{"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":"2026-10-23T09:55:05.934353+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":49.2,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":55.6,"direction":"higher_better","percentile":82}],"summary":"매출 +49.2%","percentile":82},"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":23.7,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-31.1,"direction":"higher_better","percentile":20}],"summary":"RSI 24","percentile":25},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -63원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -63, PBR 1.16x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-25.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-31.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.95,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.87,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-56.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 0.9x","percentile":30}},"signals":[],"summary":"블리츠웨이엔터테인먼트(369370)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 246.58억. 현재가 2,470원, 전일 대비 -3.1%, 30일 -31.1%. ROE -4.7%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.05만, 기관 순매도 2.28만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 49% 성장"],"portfolio":null,"technical":{"macd":-224.47339724395852,"grade":"D","trend":"하락","atr_14":199.28571428571428,"rsi_14":23.69942196531791,"sma_20":2883.75,"sma_60":3405.4166666666665,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 23.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-224.47)가 시그널선(-209.18)을 하회합니다(데드크로스). 현재가가 SMA20(2884)과 SMA60(3405) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2455~3313 (현재 위치 2%).","bb_lower":2454.647739460627,"bb_upper":3312.852260539373,"macd_signal":-209.1813956700368},"change_pct":-3.33,"chart_data":[{"date":"2024-10-23","open":8285,"high":8350,"low":8285,"close":8300,"volume":235,"rsi_14":42.65,"sma_20":8380.25,"sma_60":8435.5,"sma_120":8904.83},{"date":"2024-10-24","open":8395,"high":8395,"low":8180,"close":8370,"volume":400,"rsi_14":51.38,"sma_20":8365.75,"sma_60":8426.5,"sma_120":8891.25},{"date":"2024-10-25","open":8315,"high":8435,"low":8190,"close":8355,"volume":4247,"rsi_14":56.52,"sma_20":8351.5,"sma_60":8419.92,"sma_120":8877.54},{"date":"2024-10-28","open":8355,"high":8420,"low":8185,"close":8185,"volume":1369,"rsi_14":31.98,"sma_20":8328.0,"sma_60":8417.58,"sma_120":8862.54},{"date":"2024-10-29","open":8195,"high":8500,"low":8100,"close":8190,"volume":869,"rsi_14":36.99,"sma_20":8312.25,"sma_60":8411.5,"sma_120":8848.0},{"date":"2024-10-30","open":8550,"high":8550,"low":8000,"close":8210,"volume":1778,"rsi_14":45.64,"sma_20":8307.0,"sma_60":8406.67,"sma_120":8833.33},{"date":"2024-10-31","open":8105,"high":8250,"low":8105,"close":8250,"volume":59,"rsi_14":51.35,"sma_20":8294.5,"sma_60":8403.42,"sma_120":8818.75},{"date":"2024-11-01","open":8250,"high":8505,"low":8000,"close":8000,"volume":3826,"rsi_14":37.11,"sma_20":8277.75,"sma_60":8398.92,"sma_120":8802.08},{"date":"2024-11-04","open":8160,"high":8160,"low":8000,"close":8135,"volume":441,"rsi_14":39.6,"sma_20":8274.25,"sma_60":8392.5,"sma_120":8788.21},{"date":"2024-11-05","open":8095,"high":8575,"low":8095,"close":8345,"volume":2940,"rsi_14":50.83,"sma_20":8264.5,"sma_60":8394.08,"sma_120":8774.62},{"date":"2024-11-06","open":8525,"high":8525,"low":8260,"close":8350,"volume":311,"rsi_14":48.47,"sma_20":8261.25,"sma_60":8396.92,"sma_120":8761.71},{"date":"2024-11-07","open":8350,"high":8500,"low":8110,"close":8115,"volume":802,"rsi_14":45.31,"sma_20":8253.25,"sma_60":8396.67,"sma_120":8746.0},{"date":"2024-11-08","open":8015,"high":8745,"low":8000,"close":8065,"volume":560,"rsi_14":43.53,"sma_20":8245.0,"sma_60":8393.83,"sma_120":8730.67},{"date":"2024-11-11","open":8185,"high":8185,"low":7900,"close":7970,"volume":4412,"rsi_14":38.95,"sma_20":8231.0,"sma_60":8384.67,"sma_120":8713.33},{"date":"2024-11-12","open":7970,"high":7970,"low":7650,"close":7880,"volume":4600,"rsi_14":34.89,"sma_20":8207.75,"sma_60":8373.5,"sma_120":8695.92},{"date":"2024-11-13","open":8500,"high":8500,"low":7775,"close":7825,"volume":1534,"rsi_14":30.18,"sma_20":8182.75,"sma_60":8362.25,"sma_120":8678.08},{"date":"2024-11-14","open":7745,"high":7975,"low":7745,"close":7950,"volume":1169,"rsi_14":36.36,"sma_20":8161.0,"sma_60":8356.83,"sma_120":8664.33},{"date":"2024-11-15","open":8500,"high":8500,"low":7500,"close":7880,"volume":4651,"rsi_14":38.99,"sma_20":8143.5,"sma_60":8348.5,"sma_120":8649.58},{"date":"2024-11-18","open":7825,"high":7825,"low":7560,"close":7760,"volume":1834,"rsi_14":35.67,"sma_20":8120.0,"sma_60":8335.08,"sma_120":8633.83},{"date":"2024-11-19","open":7760,"high":8355,"low":7675,"close":8350,"volume":2522,"rsi_14":53.38,"sma_20":8124.25,"sma_60":8331.33,"sma_120":8623.5},{"date":"2024-11-20","open":8250,"high":8325,"low":7645,"close":7645,"volume":1601,"rsi_14":38.94,"sma_20":8091.5,"sma_60":8314.42,"sma_120":8607.62},{"date":"2024-11-21","open":7650,"high":8255,"low":7650,"close":7950,"volume":1243,"rsi_14":49.1,"sma_20":8070.5,"sma_60":8303.42,"sma_120":8594.67},{"date":"2024-11-22","open":8500,"high":8500,"low":7720,"close":7920,"volume":1339,"rsi_14":46.0,"sma_20":8048.75,"sma_60":8291.42,"sma_120":8581.38},{"date":"2024-11-25","open":8475,"high":8475,"low":7825,"close":8315,"volume":656,"rsi_14":49.48,"sma_20":8055.25,"sma_60":8290.42,"sma_120":8571.33},{"date":"2024-11-26","open":8500,"high":10600,"low":8355,"close":8875,"volume":108136,"rsi_14":57.66,"sma_20":8089.5,"sma_60":8298.33,"sma_120":8565.71},{"date":"2024-11-27","open":8875,"high":9035,"low":8455,"close":8650,"volume":12870,"rsi_14":57.83,"sma_20":8111.5,"sma_60":8300.58,"sma_120":8557.62},{"date":"2024-11-28","open":8635,"high":8940,"low":8350,"close":8500,"volume":3507,"rsi_14":56.19,"sma_20":8124.0,"sma_60":8300.17,"sma_120":8547.25},{"date":"2024-11-29","open":8500,"high":8750,"low":8390,"close":8645,"volume":4335,"rsi_14":59.47,"sma_20":8156.25,"sma_60":8302.17,"sma_120":8537.92},{"date":"2024-12-02","open":8570,"high":8570,"low":8325,"close":8440,"volume":3669,"rsi_14":57.61,"sma_20":8171.5,"sma_60":8303.33,"sma_120":8527.0},{"date":"2024-12-03","open":8400,"high":8470,"low":8325,"close":8450,"volume":3571,"rsi_14":58.6,"sma_20":8176.75,"sma_60":8304.75,"sma_120":8519.75},{"date":"2024-12-04","open":8005,"high":8505,"low":8000,"close":8375,"volume":3368,"rsi_14":55.93,"sma_20":8178.0,"sma_60":8302.92,"sma_120":8512.79},{"date":"2024-12-05","open":8290,"high":8515,"low":8100,"close":8360,"volume":2130,"rsi_14":56.8,"sma_20":8190.25,"sma_60":8300.83,"sma_120":8507.38},{"date":"2024-12-06","open":8500,"high":8500,"low":8100,"close":8150,"volume":3155,"rsi_14":55.39,"sma_20":8194.5,"sma_60":8294.75,"sma_120":8496.58},{"date":"2024-12-09","open":8155,"high":8250,"low":7740,"close":8000,"volume":2792,"rsi_14":44.5,"sma_20":8196.0,"sma_60":8286.42,"sma_120":8484.08},{"date":"2024-12-10","open":8040,"high":8505,"low":7580,"close":8215,"volume":4490,"rsi_14":60.59,"sma_20":8212.75,"sma_60":8281.75,"sma_120":8474.21},{"date":"2024-12-11","open":8100,"high":8440,"low":8100,"close":8100,"volume":1058,"rsi_14":53.0,"sma_20":8226.5,"sma_60":8275.42,"sma_120":8465.46},{"date":"2024-12-12","open":7995,"high":8500,"low":7980,"close":8435,"volume":1403,"rsi_14":59.18,"sma_20":8250.75,"sma_60":8278.08,"sma_120":8457.96},{"date":"2024-12-13","open":8495,"high":8495,"low":8015,"close":8390,"volume":2426,"rsi_14":51.53,"sma_20":8276.25,"sma_60":8276.67,"sma_120":8451.83},{"date":"2024-12-16","open":8390,"high":8395,"low":8025,"close":8390,"volume":2008,"rsi_14":37.2,"sma_20":8307.75,"sma_60":8278.0,"sma_120":8445.0},{"date":"2024-12-17","open":8285,"high":8500,"low":8285,"close":8300,"volume":551,"rsi_14":40.06,"sma_20":8305.25,"sma_60":8276.42,"sma_120":8440.04},{"date":"2024-12-18","open":8305,"high":8475,"low":8230,"close":8390,"volume":1217,"rsi_14":46.76,"sma_20":8342.5,"sma_60":8271.42,"sma_120":8434.25},{"date":"2024-12-19","open":8265,"high":8500,"low":8265,"close":8320,"volume":3254,"rsi_14":40.0,"sma_20":8361.0,"sma_60":8265.75,"sma_120":8432.25},{"date":"2024-12-20","open":8320,"high":8340,"low":8230,"close":8300,"volume":8453,"rsi_14":45.14,"sma_20":8380.0,"sma_60":8260.08,"sma_120":8430.0},{"date":"2024-12-23","open":8200,"high":8485,"low":8200,"close":8275,"volume":1521,"rsi_14":43.99,"sma_20":8378.0,"sma_60":8253.75,"sma_120":8426.83},{"date":"2024-12-24","open":8320,"high":8350,"low":8200,"close":8265,"volume":3544,"rsi_14":46.04,"sma_20":8347.5,"sma_60":8249.75,"sma_120":8422.83},{"date":"2024-12-26","open":8300,"high":8300,"low":8100,"close":8210,"volume":2742,"rsi_14":44.76,"sma_20":8325.5,"sma_60":8248.0,"sma_120":8416.21},{"date":"2024-12-27","open":7760,"high":8420,"low":7760,"close":8115,"volume":7723,"rsi_14":48.67,"sma_20":8306.25,"sma_60":8241.58,"sma_120":8407.33},{"date":"2024-12-30","open":8115,"high":8490,"low":8115,"close":8285,"volume":323,"rsi_14":60.67,"sma_20":8288.25,"sma_60":8240.75,"sma_120":8401.38},{"date":"2025-01-02","open":8490,"high":8490,"low":8150,"close":8170,"volume":706,"rsi_14":48.18,"sma_20":8274.75,"sma_60":8240.17,"sma_120":8393.62},{"date":"2025-01-03","open":8175,"high":8485,"low":8135,"close":8200,"volume":2740,"rsi_14":54.35,"sma_20":8262.25,"sma_60":8234.5,"sma_120":8386.17},{"date":"2025-01-06","open":8285,"high":8285,"low":8050,"close":8175,"volume":1299,"rsi_14":34.52,"sma_20":8252.25,"sma_60":8230.5,"sma_120":8382.54},{"date":"2025-01-07","open":8485,"high":8485,"low":8020,"close":8115,"volume":2942,"rsi_14":33.92,"sma_20":8240.0,"sma_60":8227.83,"sma_120":8375.17},{"date":"2025-01-08","open":8475,"high":8475,"low":8020,"close":8110,"volume":4048,"rsi_14":33.72,"sma_20":8238.0,"sma_60":8225.83,"sma_120":8368.0},{"date":"2025-01-09","open":8055,"high":8245,"low":8035,"close":8090,"volume":831,"rsi_14":36.71,"sma_20":8242.5,"sma_60":8223.17,"sma_120":8360.38},{"date":"2025-01-10","open":8125,"high":8295,"low":8005,"close":8035,"volume":1019,"rsi_14":26.49,"sma_20":8233.5,"sma_60":8218.0,"sma_120":8353.88},{"date":"2025-01-13","open":8150,"high":8150,"low":8000,"close":8005,"volume":543,"rsi_14":27.97,"sma_20":8228.75,"sma_60":8212.67,"sma_120":8346.88},{"date":"2025-01-14","open":8100,"high":8100,"low":7950,"close":7955,"volume":3542,"rsi_14":26.85,"sma_20":8204.75,"sma_60":8205.5,"sma_120":8340.04},{"date":"2025-01-15","open":8100,"high":8540,"low":7880,"close":7945,"volume":4623,"rsi_14":27.4,"sma_20":8182.5,"sma_60":8200.75,"sma_120":8332.5},{"date":"2025-01-16","open":7950,"high":8295,"low":7880,"close":7950,"volume":1712,"rsi_14":28.28,"sma_20":8160.5,"sma_60":8196.08,"sma_120":8325.5},{"date":"2025-01-17","open":8175,"high":8175,"low":7885,"close":7910,"volume":575,"rsi_14":28.87,"sma_20":8141.0,"sma_60":8190.17,"sma_120":8316.71},{"date":"2025-01-20","open":7910,"high":7910,"low":7770,"close":7875,"volume":3727,"rsi_14":31.54,"sma_20":8115.25,"sma_60":8183.08,"sma_120":8309.29},{"date":"2025-01-21","open":7875,"high":8020,"low":7805,"close":7840,"volume":362,"rsi_14":6.8,"sma_20":8091.25,"sma_60":8174.25,"sma_120":8300.38},{"date":"2025-01-22","open":8405,"high":8405,"low":7750,"close":7775,"volume":3815,"rsi_14":7.53,"sma_20":8065.0,"sma_60":8164.58,"sma_120":8292.25},{"date":"2025-01-23","open":7800,"high":8030,"low":7800,"close":8000,"volume":1570,"rsi_14":34.85,"sma_20":8051.25,"sma_60":8161.5,"sma_120":8289.54},{"date":"2025-01-24","open":8000,"high":8250,"low":7855,"close":8000,"volume":3832,"rsi_14":36.22,"sma_20":8038.0,"sma_60":8158.33,"sma_120":8284.92},{"date":"2025-01-31","open":8450,"high":10000,"low":7935,"close":8060,"volume":82105,"rsi_14":45.67,"sma_20":8030.5,"sma_60":8155.83,"sma_120":8281.25},{"date":"2025-02-03","open":9300,"high":10475,"low":8540,"close":8950,"volume":280768,"rsi_14":77.63,"sma_20":8072.25,"sma_60":8167.5,"sma_120":8285.46},{"date":"2025-02-04","open":8955,"high":9250,"low":8505,"close":8650,"volume":34832,"rsi_14":65.56,"sma_20":8090.5,"sma_60":8178.33,"sma_120":8288.62},{"date":"2025-02-05","open":8760,"high":8940,"low":8555,"close":8580,"volume":21218,"rsi_14":65.01,"sma_20":8111.0,"sma_60":8185.75,"sma_120":8289.12},{"date":"2025-02-06","open":8675,"high":8695,"low":8405,"close":8455,"volume":14959,"rsi_14":61.78,"sma_20":8123.75,"sma_60":8187.58,"sma_120":8290.83},{"date":"2025-02-07","open":8325,"high":8395,"low":8160,"close":8190,"volume":12115,"rsi_14":55.53,"sma_20":8124.5,"sma_60":8184.92,"sma_120":8290.92},{"date":"2025-02-10","open":8400,"high":8400,"low":8050,"close":8205,"volume":5270,"rsi_14":56.1,"sma_20":8129.0,"sma_60":8186.42,"sma_120":8291.54},{"date":"2025-02-11","open":8205,"high":8205,"low":8115,"close":8130,"volume":4022,"rsi_14":54.09,"sma_20":8130.0,"sma_60":8187.5,"sma_120":8290.67},{"date":"2025-02-12","open":8325,"high":8325,"low":7995,"close":8020,"volume":6896,"rsi_14":52.42,"sma_20":8126.5,"sma_60":8188.33,"sma_120":8286.5},{"date":"2025-02-13","open":8025,"high":8165,"low":7585,"close":7880,"volume":10522,"rsi_14":50.11,"sma_20":8118.75,"sma_60":8188.33,"sma_120":8280.92},{"date":"2025-02-14","open":7880,"high":8000,"low":7775,"close":7875,"volume":6611,"rsi_14":50.75,"sma_20":8112.25,"sma_60":8189.17,"sma_120":8275.71},{"date":"2025-02-17","open":7750,"high":7985,"low":7745,"close":7750,"volume":6900,"rsi_14":49.48,"sma_20":8102.0,"sma_60":8185.83,"sma_120":8271.33},{"date":"2025-02-18","open":7750,"high":7830,"low":7725,"close":7750,"volume":2046,"rsi_14":44.27,"sma_20":8092.25,"sma_60":8183.67,"sma_120":8266.08},{"date":"2025-02-19","open":7750,"high":7795,"low":7650,"close":7705,"volume":3574,"rsi_14":43.37,"sma_20":8080.0,"sma_60":8182.75,"sma_120":8258.92},{"date":"2025-02-20","open":8100,"high":8100,"low":7705,"close":7930,"volume":8247,"rsi_14":47.28,"sma_20":8081.0,"sma_60":8175.75,"sma_120":8253.54},{"date":"2025-02-21","open":8165,"high":8215,"low":7780,"close":7885,"volume":4180,"rsi_14":15.53,"sma_20":8081.5,"sma_60":8179.75,"sma_120":8247.08},{"date":"2025-02-24","open":7795,"high":8000,"low":7760,"close":7860,"volume":3668,"rsi_14":18.9,"sma_20":8082.5,"sma_60":8178.25,"sma_120":8240.83},{"date":"2025-02-25","open":8000,"high":8000,"low":7850,"close":7910,"volume":1711,"rsi_14":23.2,"sma_20":8089.25,"sma_60":8178.08,"sma_120":8234.75},{"date":"2025-02-26","open":7975,"high":7975,"low":7750,"close":7810,"volume":2720,"rsi_14":23.67,"sma_20":8079.75,"sma_60":8169.67,"sma_120":8230.04},{"date":"2025-02-27","open":7825,"high":8000,"low":7710,"close":7830,"volume":1611,"rsi_14":31.63,"sma_20":8071.25,"sma_60":8152.25,"sma_120":8225.29},{"date":"2025-02-28","open":7750,"high":7975,"low":7735,"close":7775,"volume":8485,"rsi_14":28.92,"sma_20":8057.0,"sma_60":8137.67,"sma_120":8219.12},{"date":"2025-03-04","open":7775,"high":8000,"low":7695,"close":7720,"volume":2696,"rsi_14":29.5,"sma_20":7995.5,"sma_60":8124.67,"sma_120":8212.42},{"date":"2025-03-05","open":7995,"high":7995,"low":7700,"close":7755,"volume":2617,"rsi_14":35.68,"sma_20":7950.75,"sma_60":8109.83,"sma_120":8206.0},{"date":"2025-03-06","open":7895,"high":7900,"low":7705,"close":7785,"volume":683,"rsi_14":44.17,"sma_20":7911.0,"sma_60":8098.92,"sma_120":8201.12},{"date":"2025-03-07","open":7785,"high":8000,"low":7700,"close":7850,"volume":2131,"rsi_14":48.57,"sma_20":7880.75,"sma_60":8088.92,"sma_120":8196.83},{"date":"2025-03-10","open":7800,"high":7930,"low":7655,"close":7700,"volume":5415,"rsi_14":47.22,"sma_20":7856.25,"sma_60":8077.67,"sma_120":8190.29},{"date":"2025-03-11","open":7775,"high":7775,"low":7650,"close":7760,"volume":1194,"rsi_14":50.52,"sma_20":7834.0,"sma_60":8067.67,"sma_120":8184.25},{"date":"2025-03-12","open":7765,"high":7870,"low":7760,"close":7865,"volume":2536,"rsi_14":57.84,"sma_20":7820.75,"sma_60":8062.92,"sma_120":8178.83},{"date":"2025-03-13","open":7865,"high":7875,"low":7790,"close":7875,"volume":1297,"rsi_14":46.58,"sma_20":7813.5,"sma_60":8060.83,"sma_120":8173.62},{"date":"2025-03-14","open":7985,"high":7985,"low":7750,"close":7945,"volume":1273,"rsi_14":53.61,"sma_20":7816.75,"sma_60":8056.33,"sma_120":8169.04},{"date":"2025-03-17","open":7945,"high":7950,"low":7835,"close":7930,"volume":2024,"rsi_14":54.27,"sma_20":7819.5,"sma_60":8053.5,"sma_120":8164.46},{"date":"2025-03-18","open":7930,"high":8005,"low":7750,"close":7935,"volume":3735,"rsi_14":51.61,"sma_20":7828.75,"sma_60":8045.17,"sma_120":8161.62},{"date":"2025-03-19","open":7895,"high":7975,"low":7775,"close":7920,"volume":4129,"rsi_14":57.97,"sma_20":7837.25,"sma_60":8037.33,"sma_120":8157.0},{"date":"2025-03-20","open":7920,"high":7970,"low":7580,"close":7710,"volume":5015,"rsi_14":43.18,"sma_20":7837.5,"sma_60":8026.0,"sma_120":8152.0},{"date":"2025-03-21","open":7650,"high":7740,"low":7500,"close":7645,"volume":5462,"rsi_14":42.7,"sma_20":7823.25,"sma_60":8015.08,"sma_120":8145.75},{"date":"2025-03-24","open":7790,"high":7790,"low":7400,"close":7635,"volume":9178,"rsi_14":44.97,"sma_20":7810.75,"sma_60":8002.5,"sma_120":8136.96},{"date":"2025-03-25","open":7605,"high":7710,"low":7540,"close":7680,"volume":936,"rsi_14":45.61,"sma_20":7801.75,"sma_60":7991.83,"sma_120":8128.79},{"date":"2025-03-26","open":7765,"high":7765,"low":7550,"close":7750,"volume":410,"rsi_14":48.04,"sma_20":7793.75,"sma_60":7982.67,"sma_120":8121.38},{"date":"2025-03-27","open":7685,"high":7805,"low":7620,"close":7750,"volume":868,"rsi_14":43.98,"sma_20":7790.75,"sma_60":7973.92,"sma_120":8113.83},{"date":"2025-03-28","open":7730,"high":7750,"low":7530,"close":7750,"volume":1102,"rsi_14":53.68,"sma_20":7786.75,"sma_60":7965.33,"sma_120":8107.54},{"date":"2025-03-31","open":7620,"high":7750,"low":7580,"close":7740,"volume":488,"rsi_14":48.41,"sma_20":7785.0,"sma_60":7957.5,"sma_120":8102.75},{"date":"2025-04-01","open":7750,"high":7825,"low":7500,"close":7730,"volume":1306,"rsi_14":37.38,"sma_20":7785.5,"sma_60":7951.08,"sma_120":8096.33},{"date":"2025-04-02","open":7730,"high":7750,"low":7575,"close":7730,"volume":516,"rsi_14":36.19,"sma_20":7784.25,"sma_60":7941.83,"sma_120":8091.29},{"date":"2025-04-03","open":7665,"high":7750,"low":7505,"close":7740,"volume":772,"rsi_14":27.96,"sma_20":7782.0,"sma_60":7934.67,"sma_120":8087.42},{"date":"2025-04-04","open":7675,"high":7745,"low":7530,"close":7720,"volume":694,"rsi_14":27.66,"sma_20":7775.5,"sma_60":7926.67,"sma_120":8080.58},{"date":"2025-04-07","open":7720,"high":7720,"low":7425,"close":7525,"volume":2098,"rsi_14":18.94,"sma_20":7766.75,"sma_60":7915.83,"sma_120":8073.17},{"date":"2025-04-08","open":7490,"high":7625,"low":7315,"close":7500,"volume":1929,"rsi_14":18.66,"sma_20":7753.75,"sma_60":7905.58,"sma_120":8066.71},{"date":"2025-04-09","open":7500,"high":7675,"low":7230,"close":7470,"volume":3319,"rsi_14":25.51,"sma_20":7734.0,"sma_60":7894.92,"sma_120":8060.38},{"date":"2025-04-10","open":7710,"high":7710,"low":7525,"close":7580,"volume":737,"rsi_14":43.93,"sma_20":7719.25,"sma_60":7886.42,"sma_120":8054.79},{"date":"2025-04-11","open":7710,"high":7710,"low":7415,"close":7515,"volume":4500,"rsi_14":39.83,"sma_20":7697.75,"sma_60":7877.75,"sma_120":8047.88},{"date":"2025-04-14","open":7515,"high":7730,"low":7515,"close":7725,"volume":2461,"rsi_14":52.98,"sma_20":7687.5,"sma_60":7873.08,"sma_120":8042.88},{"date":"2025-04-15","open":7995,"high":7995,"low":7555,"close":7730,"volume":3569,"rsi_14":48.55,"sma_20":7677.25,"sma_60":7869.33,"sma_120":8037.42},{"date":"2025-04-16","open":7730,"high":7985,"low":7535,"close":7610,"volume":651,"rsi_14":41.36,"sma_20":7661.75,"sma_60":7863.75,"sma_120":8032.25},{"date":"2025-04-17","open":7610,"high":7845,"low":7570,"close":7625,"volume":1399,"rsi_14":42.42,"sma_20":7657.5,"sma_60":7858.33,"sma_120":8027.21},{"date":"2025-04-18","open":7775,"high":7795,"low":7590,"close":7725,"volume":1739,"rsi_14":49.18,"sma_20":7661.5,"sma_60":7855.25,"sma_120":8022.71},{"date":"2025-04-21","open":7945,"high":7945,"low":7625,"close":7625,"volume":851,"rsi_14":44.78,"sma_20":7661.0,"sma_60":7851.08,"sma_120":8017.08},{"date":"2025-04-22","open":7625,"high":7725,"low":7550,"close":7630,"volume":254,"rsi_14":45.05,"sma_20":7658.5,"sma_60":7847.58,"sma_120":8010.92},{"date":"2025-04-23","open":7750,"high":7790,"low":7560,"close":7560,"volume":1525,"rsi_14":41.59,"sma_20":7649.0,"sma_60":7844.0,"sma_120":8004.29},{"date":"2025-04-24","open":7560,"high":7725,"low":7560,"close":7650,"volume":436,"rsi_14":46.93,"sma_20":7644.0,"sma_60":7838.17,"sma_120":7999.83},{"date":"2025-04-25","open":7650,"high":7745,"low":7425,"close":7490,"volume":15402,"rsi_14":48.42,"sma_20":7631.0,"sma_60":7829.67,"sma_120":7994.0},{"date":"2025-04-28","open":7490,"high":7550,"low":7105,"close":7105,"volume":13549,"rsi_14":36.52,"sma_20":7599.25,"sma_60":7813.75,"sma_120":7984.79},{"date":"2025-04-29","open":7735,"high":7785,"low":7115,"close":7455,"volume":4008,"rsi_14":49.58,"sma_20":7585.5,"sma_60":7788.83,"sma_120":7978.17},{"date":"2025-04-30","open":7375,"high":7580,"low":7335,"close":7335,"volume":4385,"rsi_14":43.18,"sma_20":7565.75,"sma_60":7766.92,"sma_120":7972.62},{"date":"2025-05-02","open":7335,"high":7600,"low":7290,"close":7530,"volume":505,"rsi_14":50.39,"sma_20":7555.25,"sma_60":7749.42,"sma_120":7967.58},{"date":"2025-05-07","open":7915,"high":7915,"low":7185,"close":7405,"volume":5293,"rsi_14":41.3,"sma_20":7539.5,"sma_60":7731.92,"sma_120":7959.75},{"date":"2025-05-08","open":7405,"high":7590,"low":7345,"close":7430,"volume":2620,"rsi_14":41.94,"sma_20":7534.75,"sma_60":7719.25,"sma_120":7952.08},{"date":"2025-05-09","open":7430,"high":7520,"low":7285,"close":7490,"volume":1353,"rsi_14":46.67,"sma_20":7534.25,"sma_60":7707.33,"sma_120":7946.88},{"date":"2025-05-12","open":7300,"high":7430,"low":7280,"close":7345,"volume":4226,"rsi_14":42.75,"sma_20":7528.0,"sma_60":7694.25,"sma_120":7940.88},{"date":"2025-05-13","open":7350,"high":7390,"low":7265,"close":7315,"volume":1329,"rsi_14":38.98,"sma_20":7514.75,"sma_60":7682.5,"sma_120":7935.42},{"date":"2025-05-14","open":7315,"high":7350,"low":7300,"close":7325,"volume":921,"rsi_14":41.53,"sma_20":7505.25,"sma_60":7673.25,"sma_120":7930.79},{"date":"2025-05-15","open":7390,"high":7395,"low":7250,"close":7390,"volume":1623,"rsi_14":43.44,"sma_20":7488.5,"sma_60":7665.17,"sma_120":7927.17},{"date":"2025-05-16","open":7395,"high":7560,"low":7205,"close":7435,"volume":1126,"rsi_14":46.54,"sma_20":7473.75,"sma_60":7659.92,"sma_120":7922.88},{"date":"2025-05-19","open":7975,"high":7975,"low":7250,"close":7285,"volume":2839,"rsi_14":40.21,"sma_20":7457.5,"sma_60":7652.17,"sma_120":7917.92},{"date":"2025-05-20","open":7250,"high":7760,"low":7150,"close":7285,"volume":3039,"rsi_14":43.99,"sma_20":7440.5,"sma_60":7645.17,"sma_120":7913.96},{"date":"2025-05-21","open":7400,"high":7720,"low":6795,"close":6795,"volume":20474,"rsi_14":41.44,"sma_20":7394.0,"sma_60":7626.25,"sma_120":7901.0},{"date":"2025-05-22","open":6800,"high":6850,"low":6650,"close":6715,"volume":10925,"rsi_14":25.97,"sma_20":7348.5,"sma_60":7606.75,"sma_120":7893.25},{"date":"2025-05-23","open":6700,"high":6730,"low":6500,"close":6580,"volume":7441,"rsi_14":25.72,"sma_20":7296.0,"sma_60":7585.42,"sma_120":7881.83},{"date":"2025-05-26","open":6590,"high":6590,"low":6405,"close":6405,"volume":8256,"rsi_14":13.36,"sma_20":7238.25,"sma_60":7560.33,"sma_120":7869.21},{"date":"2025-05-27","open":6405,"high":6495,"low":6230,"close":6270,"volume":9030,"rsi_14":13.27,"sma_20":7169.25,"sma_60":7534.67,"sma_120":7852.17},{"date":"2025-05-28","open":6490,"high":6490,"low":6115,"close":6115,"volume":17541,"rsi_14":10.75,"sma_20":7100.5,"sma_60":7506.08,"sma_120":7829.17},{"date":"2025-05-29","open":6115,"high":6170,"low":6105,"close":6130,"volume":10820,"rsi_14":8.28,"sma_20":7051.75,"sma_60":7478.67,"sma_120":7808.17},{"date":"2025-05-30","open":6185,"high":7750,"low":6020,"close":6020,"volume":298718,"rsi_14":8.46,"sma_20":6980.0,"sma_60":7450.33,"sma_120":7787.5},{"date":"2025-06-02","open":6215,"high":6215,"low":5950,"close":5980,"volume":21532,"rsi_14":8.41,"sma_20":6912.25,"sma_60":7420.75,"sma_120":7765.29},{"date":"2025-06-04","open":6005,"high":7770,"low":6005,"close":7770,"volume":483972,"rsi_14":56.57,"sma_20":6924.25,"sma_60":7420.5,"sma_120":7759.71},{"date":"2025-06-05","open":8190,"high":10000,"low":7545,"close":7670,"volume":835819,"rsi_14":54.09,"sma_20":6937.5,"sma_60":7417.5,"sma_120":7753.21},{"date":"2025-06-09","open":7750,"high":7850,"low":7175,"close":7465,"volume":64676,"rsi_14":50.42,"sma_20":6939.25,"sma_60":7413.58,"sma_120":7745.62},{"date":"2025-06-10","open":7380,"high":7510,"low":7295,"close":7400,"volume":14922,"rsi_14":51.65,"sma_20":6934.75,"sma_60":7407.58,"sma_120":7737.62},{"date":"2025-06-11","open":7500,"high":7500,"low":7250,"close":7345,"volume":13831,"rsi_14":50.85,"sma_20":6934.75,"sma_60":7398.92,"sma_120":7730.92},{"date":"2025-06-12","open":7350,"high":7355,"low":7095,"close":7115,"volume":13673,"rsi_14":54.86,"sma_20":6924.75,"sma_60":7386.25,"sma_120":7723.54},{"date":"2025-06-13","open":7070,"high":8050,"low":6900,"close":7085,"volume":73834,"rsi_14":55.71,"sma_20":6912.75,"sma_60":7371.92,"sma_120":7714.12},{"date":"2025-06-16","open":7300,"high":7350,"low":7015,"close":7180,"volume":15583,"rsi_14":59.38,"sma_20":6902.25,"sma_60":7359.42,"sma_120":7706.46},{"date":"2025-06-17","open":7180,"high":7180,"low":6875,"close":7010,"volume":8357,"rsi_14":59.47,"sma_20":6881.0,"sma_60":7344.0,"sma_120":7694.58},{"date":"2025-06-18","open":6880,"high":7675,"low":6880,"close":7125,"volume":27944,"rsi_14":63.46,"sma_20":6873.0,"sma_60":7330.75,"sma_120":7684.04},{"date":"2025-06-19","open":7065,"high":7750,"low":7030,"close":7035,"volume":56101,"rsi_14":64.79,"sma_20":6860.5,"sma_60":7319.5,"sma_120":7672.75},{"date":"2025-06-20","open":7130,"high":7130,"low":7010,"close":7085,"volume":7291,"rsi_14":65.18,"sma_20":6875.0,"sma_60":7310.17,"sma_120":7662.62},{"date":"2025-06-23","open":7075,"high":7075,"low":6950,"close":6985,"volume":6692,"rsi_14":65.39,"sma_20":6888.5,"sma_60":7299.33,"sma_120":7650.92},{"date":"2025-06-24","open":6905,"high":7140,"low":6905,"close":7020,"volume":6479,"rsi_14":66.61,"sma_20":6910.5,"sma_60":7288.33,"sma_120":7640.08},{"date":"2025-06-25","open":7245,"high":7245,"low":7005,"close":7125,"volume":3769,"rsi_14":27.68,"sma_20":6946.5,"sma_60":7277.92,"sma_120":7630.29},{"date":"2025-06-26","open":7300,"high":7300,"low":6925,"close":7010,"volume":8834,"rsi_14":27.4,"sma_20":6983.5,"sma_60":7265.58,"sma_120":7619.75},{"date":"2025-06-27","open":7275,"high":7275,"low":6825,"close":7075,"volume":5597,"rsi_14":35.23,"sma_20":7031.5,"sma_60":7254.33,"sma_120":7609.83},{"date":"2025-06-30","open":7075,"high":7290,"low":7050,"close":7145,"volume":4495,"rsi_14":40.38,"sma_20":7082.25,"sma_60":7244.42,"sma_120":7600.96},{"date":"2025-07-01","open":7165,"high":7455,"low":7100,"close":7195,"volume":6698,"rsi_14":44.32,"sma_20":7141.0,"sma_60":7235.5,"sma_120":7593.29},{"date":"2025-07-02","open":7105,"high":7760,"low":7045,"close":7120,"volume":9178,"rsi_14":50.21,"sma_20":7198.0,"sma_60":7225.33,"sma_120":7583.58},{"date":"2025-07-03","open":7120,"high":7320,"low":7110,"close":7160,"volume":1779,"rsi_14":53.19,"sma_20":7167.5,"sma_60":7215.67,"sma_120":7575.17},{"date":"2025-07-04","open":7160,"high":7500,"low":7105,"close":7250,"volume":6490,"rsi_14":52.99,"sma_20":7146.5,"sma_60":7207.83,"sma_120":7567.25},{"date":"2025-07-07","open":7260,"high":7940,"low":7220,"close":7220,"volume":11208,"rsi_14":60.19,"sma_20":7134.25,"sma_60":7202.75,"sma_120":7559.29},{"date":"2025-07-08","open":7335,"high":7335,"low":7180,"close":7225,"volume":1251,"rsi_14":55.43,"sma_20":7125.5,"sma_60":7198.17,"sma_120":7551.88},{"date":"2025-07-09","open":7235,"high":7315,"low":7065,"close":7170,"volume":6979,"rsi_14":57.63,"sma_20":7116.75,"sma_60":7193.17,"sma_120":7544.04},{"date":"2025-07-10","open":7170,"high":7300,"low":7080,"close":7190,"volume":2758,"rsi_14":56.14,"sma_20":7120.5,"sma_60":7186.67,"sma_120":7536.54},{"date":"2025-07-11","open":7190,"high":7300,"low":7055,"close":7070,"volume":3550,"rsi_14":54.86,"sma_20":7119.75,"sma_60":7179.25,"sma_120":7528.5},{"date":"2025-07-14","open":7070,"high":7355,"low":7020,"close":7125,"volume":4221,"rsi_14":55.87,"sma_20":7117.0,"sma_60":7169.25,"sma_120":7521.17},{"date":"2025-07-15","open":7345,"high":7345,"low":6960,"close":7290,"volume":7552,"rsi_14":58.64,"sma_20":7131.0,"sma_60":7161.92,"sma_120":7515.62},{"date":"2025-07-16","open":7285,"high":7345,"low":7190,"close":7190,"volume":1813,"rsi_14":59.57,"sma_20":7134.25,"sma_60":7154.92,"sma_120":7509.33},{"date":"2025-07-17","open":7120,"high":7270,"low":7075,"close":7110,"volume":2971,"rsi_14":51.83,"sma_20":7138.0,"sma_60":7146.33,"sma_120":7502.33},{"date":"2025-07-18","open":7120,"high":7320,"low":7090,"close":7125,"volume":1022,"rsi_14":48.89,"sma_20":7140.0,"sma_60":7136.33,"sma_120":7495.79},{"date":"2025-07-21","open":7125,"high":7375,"low":7000,"close":7035,"volume":4839,"rsi_14":41.49,"sma_20":7142.5,"sma_60":7126.5,"sma_120":7488.79},{"date":"2025-07-22","open":7250,"high":7340,"low":7045,"close":7190,"volume":4254,"rsi_14":53.43,"sma_20":7151.0,"sma_60":7119.17,"sma_120":7483.38},{"date":"2025-07-23","open":7325,"high":7325,"low":6955,"close":7250,"volume":2405,"rsi_14":54.33,"sma_20":7157.25,"sma_60":7114.0,"sma_120":7479.0},{"date":"2025-07-24","open":7250,"high":7255,"low":7135,"close":7135,"volume":2040,"rsi_14":44.6,"sma_20":7163.5,"sma_60":7105.42,"sma_120":7471.79},{"date":"2025-07-25","open":7065,"high":7295,"low":7060,"close":7075,"volume":1682,"rsi_14":43.38,"sma_20":7163.5,"sma_60":7098.5,"sma_120":7464.08},{"date":"2025-07-28","open":7275,"high":7275,"low":6960,"close":6970,"volume":988,"rsi_14":39.33,"sma_20":7154.75,"sma_60":7096.25,"sma_120":7455.0},{"date":"2025-07-29","open":6985,"high":7270,"low":6975,"close":7020,"volume":3080,"rsi_14":43.7,"sma_20":7146.0,"sma_60":7089.0,"sma_120":7438.92},{"date":"2025-07-30","open":7030,"high":7175,"low":6985,"close":7030,"volume":4484,"rsi_14":43.22,"sma_20":7141.5,"sma_60":7083.92,"sma_120":7425.42},{"date":"2025-07-31","open":7030,"high":7225,"low":7020,"close":7040,"volume":2546,"rsi_14":48.6,"sma_20":7135.5,"sma_60":7075.75,"sma_120":7412.58},{"date":"2025-08-01","open":7225,"high":7225,"low":6955,"close":7135,"volume":779,"rsi_14":50.45,"sma_20":7129.75,"sma_60":7071.25,"sma_120":7401.58},{"date":"2025-08-04","open":7150,"high":7150,"low":7085,"close":7125,"volume":796,"rsi_14":41.36,"sma_20":7125.0,"sma_60":7066.17,"sma_120":7392.71},{"date":"2025-08-05","open":7125,"high":7150,"low":7065,"close":7125,"volume":1441,"rsi_14":46.2,"sma_20":7120.0,"sma_60":7060.08,"sma_120":7383.71},{"date":"2025-08-06","open":7125,"high":7125,"low":7040,"close":7095,"volume":1086,"rsi_14":49.07,"sma_20":7116.25,"sma_60":7055.92,"sma_120":7375.08},{"date":"2025-08-07","open":7095,"high":7100,"low":6910,"close":7070,"volume":3940,"rsi_14":46.63,"sma_20":7110.25,"sma_60":7051.83,"sma_120":7367.17},{"date":"2025-08-08","open":7200,"high":7200,"low":7010,"close":7010,"volume":917,"rsi_14":48.41,"sma_20":7107.25,"sma_60":7046.58,"sma_120":7359.92},{"date":"2025-08-11","open":7140,"high":7175,"low":6995,"close":7015,"volume":2777,"rsi_14":36.22,"sma_20":7101.75,"sma_60":7040.33,"sma_120":7352.75},{"date":"2025-08-12","open":7135,"high":7195,"low":7025,"close":7130,"volume":2983,"rsi_14":41.3,"sma_20":7093.75,"sma_60":7035.25,"sma_120":7347.58},{"date":"2025-08-13","open":7175,"high":7245,"low":7040,"close":7090,"volume":2418,"rsi_14":46.34,"sma_20":7088.75,"sma_60":7032.0,"sma_120":7342.08},{"date":"2025-08-14","open":7090,"high":7125,"low":7020,"close":7100,"volume":810,"rsi_14":52.21,"sma_20":7088.25,"sma_60":7028.92,"sma_120":7337.04},{"date":"2025-08-18","open":7115,"high":7185,"low":7005,"close":7015,"volume":2065,"rsi_14":54.13,"sma_20":7082.75,"sma_60":7032.58,"sma_120":7329.42},{"date":"2025-08-19","open":6980,"high":7170,"low":6975,"close":7075,"volume":4418,"rsi_14":54.95,"sma_20":7084.75,"sma_60":7038.58,"sma_120":7322.67},{"date":"2025-08-20","open":7730,"high":9195,"low":6810,"close":6810,"volume":1755325,"rsi_14":36.42,"sma_20":7065.75,"sma_60":7042.42,"sma_120":7313.92},{"date":"2025-08-21","open":6500,"high":6810,"low":6350,"close":6405,"volume":118779,"rsi_14":23.65,"sma_20":7023.5,"sma_60":7042.42,"sma_120":7301.38},{"date":"2025-08-22","open":6300,"high":6575,"low":6280,"close":6290,"volume":26138,"rsi_14":15.51,"sma_20":6981.25,"sma_60":7042.75,"sma_120":7288.71},{"date":"2025-08-25","open":6295,"high":6750,"low":6270,"close":6330,"volume":44588,"rsi_14":18.33,"sma_20":6944.0,"sma_60":7046.33,"sma_120":7276.21},{"date":"2025-08-26","open":6290,"high":6540,"low":6275,"close":6455,"volume":14474,"rsi_14":25.72,"sma_20":6918.25,"sma_60":7051.75,"sma_120":7265.21},{"date":"2025-08-27","open":6420,"high":6615,"low":6415,"close":6600,"volume":8460,"rsi_14":33.44,"sma_20":6897.25,"sma_60":7061.42,"sma_120":7255.88},{"date":"2025-08-28","open":6505,"high":6580,"low":6275,"close":6350,"volume":16900,"rsi_14":29.07,"sma_20":6863.25,"sma_60":7067.58,"sma_120":7244.17},{"date":"2025-08-29","open":6350,"high":6350,"low":6010,"close":6195,"volume":11620,"rsi_14":27.55,"sma_20":6821.0,"sma_60":7041.33,"sma_120":7230.92},{"date":"2025-09-01","open":6195,"high":6320,"low":6025,"close":6125,"volume":11213,"rsi_14":26.33,"sma_20":6770.5,"sma_60":7015.58,"sma_120":7216.54},{"date":"2025-09-02","open":6125,"high":6290,"low":6090,"close":6135,"volume":4759,"rsi_14":21.97,"sma_20":6721.0,"sma_60":6993.42,"sma_120":7203.5},{"date":"2025-09-03","open":6240,"high":6280,"low":6070,"close":6150,"volume":4694,"rsi_14":23.14,"sma_20":6672.25,"sma_60":6972.58,"sma_120":7190.08},{"date":"2025-09-04","open":6130,"high":6180,"low":6100,"close":6155,"volume":6443,"rsi_14":22.92,"sma_20":6625.25,"sma_60":6952.75,"sma_120":7175.83},{"date":"2025-09-05","open":6155,"high":6335,"low":6090,"close":6245,"volume":4111,"rsi_14":28.0,"sma_20":6584.0,"sma_60":6938.25,"sma_120":7162.25},{"date":"2025-09-08","open":6245,"high":6275,"low":6140,"close":6270,"volume":5782,"rsi_14":26.53,"sma_20":6547.0,"sma_60":6924.67,"sma_120":7148.29},{"date":"2025-09-09","open":6265,"high":6270,"low":6140,"close":6220,"volume":5324,"rsi_14":30.33,"sma_20":6507.25,"sma_60":6908.67,"sma_120":7134.04},{"date":"2025-09-10","open":6160,"high":6250,"low":6120,"close":6250,"volume":9386,"rsi_14":43.11,"sma_20":6463.25,"sma_60":6896.0,"sma_120":7120.0},{"date":"2025-09-11","open":6250,"high":6295,"low":6120,"close":6130,"volume":10026,"rsi_14":42.92,"sma_20":6415.25,"sma_60":6879.42,"sma_120":7105.08},{"date":"2025-09-12","open":6130,"high":6220,"low":6125,"close":6170,"volume":3852,"rsi_14":42.92,"sma_20":6368.75,"sma_60":6865.0,"sma_120":7092.25},{"date":"2025-09-15","open":6170,"high":6295,"low":6170,"close":6260,"volume":4093,"rsi_14":41.1,"sma_20":6331.0,"sma_60":6851.25,"sma_120":7080.71},{"date":"2025-09-16","open":6260,"high":6295,"low":6175,"close":6240,"volume":15903,"rsi_14":31.44,"sma_20":6289.25,"sma_60":6838.83,"sma_120":7069.08},{"date":"2025-09-17","open":6290,"high":6290,"low":6175,"close":6180,"volume":6118,"rsi_14":39.1,"sma_20":6257.75,"sma_60":6824.83,"sma_120":7056.58},{"date":"2025-09-18","open":6215,"high":6290,"low":6010,"close":6190,"volume":6536,"rsi_14":49.61,"sma_20":6247.0,"sma_60":6809.25,"sma_120":7043.58},{"date":"2025-09-19","open":6145,"high":6235,"low":6145,"close":6205,"volume":2210,"rsi_14":56.9,"sma_20":6242.75,"sma_60":6795.83,"sma_120":7030.71},{"date":"2025-09-22","open":6290,"high":6695,"low":6145,"close":6430,"volume":33783,"rsi_14":68.55,"sma_20":6247.75,"sma_60":6785.08,"sma_120":7019.71},{"date":"2025-09-23","open":6430,"high":6450,"low":6315,"close":6315,"volume":4439,"rsi_14":59.22,"sma_20":6240.75,"sma_60":6771.25,"sma_120":7007.83},{"date":"2025-09-24","open":6315,"high":6340,"low":6175,"close":6205,"volume":2944,"rsi_14":52.5,"sma_20":6221.0,"sma_60":6754.75,"sma_120":6995.12},{"date":"2025-09-25","open":6205,"high":6670,"low":6175,"close":6250,"volume":6811,"rsi_14":50.26,"sma_20":6216.0,"sma_60":6740.25,"sma_120":6982.79},{"date":"2025-09-26","open":6225,"high":6305,"low":6175,"close":6295,"volume":6090,"rsi_14":51.28,"sma_20":6221.0,"sma_60":6725.83,"sma_120":6970.75},{"date":"2025-09-29","open":6590,"high":6590,"low":6025,"close":6165,"volume":4931,"rsi_14":47.39,"sma_20":6223.0,"sma_60":6707.75,"sma_120":6957.79},{"date":"2025-09-30","open":6260,"high":6450,"low":6125,"close":6275,"volume":2916,"rsi_14":51.1,"sma_20":6230.0,"sma_60":6692.0,"sma_120":6947.38},{"date":"2025-10-01","open":6275,"high":6275,"low":6175,"close":6250,"volume":1292,"rsi_14":55.77,"sma_20":6235.0,"sma_60":6675.75,"sma_120":6936.96},{"date":"2025-10-02","open":6435,"high":6435,"low":6160,"close":6225,"volume":1607,"rsi_14":52.68,"sma_20":6238.5,"sma_60":6660.0,"sma_120":6926.58},{"date":"2025-10-10","open":6225,"high":7000,"low":6125,"close":6185,"volume":36805,"rsi_14":46.15,"sma_20":6235.5,"sma_60":6643.25,"sma_120":6914.96},{"date":"2025-10-13","open":6185,"high":6750,"low":6125,"close":6220,"volume":16247,"rsi_14":48.99,"sma_20":6233.0,"sma_60":6629.08,"sma_120":6904.17},{"date":"2025-10-14","open":6220,"high":6455,"low":6150,"close":6200,"volume":6998,"rsi_14":51.05,"sma_20":6232.0,"sma_60":6613.67,"sma_120":6891.46},{"date":"2025-10-15","open":6200,"high":6375,"low":6155,"close":6165,"volume":4012,"rsi_14":48.72,"sma_20":6227.75,"sma_60":6594.92,"sma_120":6878.42},{"date":"2025-10-16","open":6175,"high":6375,"low":6160,"close":6250,"volume":4680,"rsi_14":52.15,"sma_20":6233.75,"sma_60":6579.25,"sma_120":6867.08},{"date":"2025-10-17","open":6250,"high":6285,"low":6070,"close":6235,"volume":2328,"rsi_14":38.32,"sma_20":6237.0,"sma_60":6564.67,"sma_120":6855.5},{"date":"2025-10-20","open":6195,"high":6215,"low":6155,"close":6180,"volume":3250,"rsi_14":41.29,"sma_20":6233.0,"sma_60":6548.92,"sma_120":6842.62},{"date":"2025-10-21","open":6245,"high":6245,"low":6110,"close":6180,"volume":5179,"rsi_14":48.12,"sma_20":6230.0,"sma_60":6534.67,"sma_120":6830.58},{"date":"2025-10-22","open":6180,"high":6520,"low":6150,"close":6200,"volume":8262,"rsi_14":46.09,"sma_20":6231.0,"sma_60":6518.17,"sma_120":6818.67},{"date":"2025-10-23","open":6215,"high":6230,"low":6130,"close":6180,"volume":3787,"rsi_14":40.65,"sma_20":6230.5,"sma_60":6500.33,"sma_120":6807.17},{"date":"2025-10-24","open":6180,"high":6220,"low":6140,"close":6190,"volume":3789,"rsi_14":52.53,"sma_20":6229.75,"sma_60":6484.58,"sma_120":6795.0},{"date":"2025-10-27","open":6190,"high":6215,"low":6165,"close":6195,"volume":4757,"rsi_14":39.74,"sma_20":6218.0,"sma_60":6469.92,"sma_120":6784.21},{"date":"2025-10-28","open":6195,"high":6195,"low":6075,"close":6135,"volume":8022,"rsi_14":36.47,"sma_20":6209.0,"sma_60":6456.0,"sma_120":6776.12},{"date":"2025-10-29","open":6080,"high":6195,"low":6080,"close":6140,"volume":6658,"rsi_14":39.51,"sma_20":6205.75,"sma_60":6441.33,"sma_120":6765.17},{"date":"2025-10-30","open":6185,"high":6750,"low":6120,"close":6350,"volume":43910,"rsi_14":64.35,"sma_20":6210.75,"sma_60":6430.0,"sma_120":6756.96},{"date":"2025-10-31","open":6720,"high":6720,"low":6335,"close":6600,"volume":12965,"rsi_14":74.05,"sma_20":6226.0,"sma_60":6422.67,"sma_120":6749.21},{"date":"2025-11-03","open":6535,"high":6705,"low":6535,"close":6650,"volume":12654,"rsi_14":77.44,"sma_20":6250.25,"sma_60":6414.58,"sma_120":6742.92},{"date":"2025-11-04","open":6600,"high":6725,"low":6550,"close":6630,"volume":6377,"rsi_14":78.88,"sma_20":6268.0,"sma_60":6406.33,"sma_120":6736.25},{"date":"2025-11-05","open":6985,"high":6985,"low":6630,"close":6745,"volume":10752,"rsi_14":79.64,"sma_20":6292.75,"sma_60":6400.0,"sma_120":6730.04},{"date":"2025-11-06","open":6950,"high":6950,"low":6665,"close":6750,"volume":2321,"rsi_14":81.21,"sma_20":6319.0,"sma_60":6394.25,"sma_120":6725.08},{"date":"2025-11-07","open":6950,"high":6950,"low":6630,"close":6765,"volume":7856,"rsi_14":87.26,"sma_20":6348.0,"sma_60":6389.17,"sma_120":6720.5},{"date":"2025-11-10","open":6710,"high":6845,"low":6700,"close":6835,"volume":7329,"rsi_14":88.3,"sma_20":6378.75,"sma_60":6386.25,"sma_120":6716.42},{"date":"2025-11-11","open":6990,"high":7700,"low":6730,"close":6840,"volume":105084,"rsi_14":88.1,"sma_20":6410.75,"sma_60":6383.33,"sma_120":6711.83},{"date":"2025-11-12","open":7500,"high":7500,"low":6765,"close":6910,"volume":4575,"rsi_14":91.01,"sma_20":6448.0,"sma_60":6379.67,"sma_120":6707.46},{"date":"2025-11-13","open":6910,"high":7240,"low":6910,"close":6930,"volume":2462,"rsi_14":91.11,"sma_20":6482.0,"sma_60":6377.0,"sma_120":6704.5},{"date":"2025-11-14","open":6930,"high":7185,"low":6860,"close":6860,"volume":2482,"rsi_14":84.46,"sma_20":6513.25,"sma_60":6373.0,"sma_120":6700.96},{"date":"2025-11-17","open":7000,"high":7070,"low":6880,"close":7015,"volume":2332,"rsi_14":91.51,"sma_20":6555.0,"sma_60":6373.0,"sma_120":6702.79},{"date":"2025-11-18","open":6955,"high":7070,"low":6750,"close":7000,"volume":5286,"rsi_14":90.19,"sma_20":6596.0,"sma_60":6371.75,"sma_120":6705.17},{"date":"2025-11-19","open":6925,"high":7050,"low":6755,"close":6950,"volume":6297,"rsi_14":82.97,"sma_20":6633.5,"sma_60":6374.08,"sma_120":6708.25},{"date":"2025-11-20","open":6915,"high":7100,"low":6915,"close":6990,"volume":1756,"rsi_14":77.86,"sma_20":6674.0,"sma_60":6383.83,"sma_120":6713.12},{"date":"2025-11-21","open":6995,"high":7100,"low":6980,"close":7055,"volume":11049,"rsi_14":78.32,"sma_20":6717.25,"sma_60":6396.58,"sma_120":6719.67},{"date":"2025-11-24","open":7055,"high":7240,"low":7015,"close":7085,"volume":4124,"rsi_14":81.38,"sma_20":6761.75,"sma_60":6409.17,"sma_120":6727.75},{"date":"2025-11-25","open":7220,"high":7460,"low":6950,"close":7000,"volume":33749,"rsi_14":68.35,"sma_20":6805.0,"sma_60":6418.25,"sma_120":6735.0},{"date":"2025-11-26","open":7185,"high":7185,"low":6885,"close":7005,"volume":3885,"rsi_14":68.35,"sma_20":6848.25,"sma_60":6425.0,"sma_120":6743.21},{"date":"2025-11-27","open":7000,"high":7160,"low":6975,"close":7110,"volume":1872,"rsi_14":71.97,"sma_20":6886.25,"sma_60":6437.67,"sma_120":6752.62},{"date":"2025-11-28","open":7165,"high":7165,"low":6905,"close":7065,"volume":1422,"rsi_14":65.13,"sma_20":6909.5,"sma_60":6452.17,"sma_120":6746.75},{"date":"2025-12-01","open":7045,"high":7245,"low":6995,"close":7100,"volume":8010,"rsi_14":66.46,"sma_20":6932.0,"sma_60":6468.42,"sma_120":6742.0},{"date":"2025-12-02","open":7100,"high":7220,"low":6925,"close":7100,"volume":7414,"rsi_14":63.19,"sma_20":6955.5,"sma_60":6484.5,"sma_120":6738.96},{"date":"2025-12-03","open":7100,"high":7250,"low":6980,"close":7060,"volume":7356,"rsi_14":58.78,"sma_20":6971.25,"sma_60":6499.67,"sma_120":6736.12},{"date":"2025-12-04","open":7220,"high":7220,"low":6980,"close":7000,"volume":910,"rsi_14":59.59,"sma_20":6983.75,"sma_60":6513.75,"sma_120":6733.25},{"date":"2025-12-05","open":7000,"high":7320,"low":6755,"close":7200,"volume":2809,"rsi_14":61.94,"sma_20":7005.5,"sma_60":6529.67,"sma_120":6733.96},{"date":"2025-12-08","open":7100,"high":7295,"low":7075,"close":7075,"volume":1657,"rsi_14":54.24,"sma_20":7017.5,"sma_60":6543.08,"sma_120":6733.88},{"date":"2025-12-09","open":7085,"high":7205,"low":6990,"close":6990,"volume":2138,"rsi_14":52.17,"sma_20":7025.0,"sma_60":6555.92,"sma_120":6732.29},{"date":"2025-12-10","open":7190,"high":7190,"low":6950,"close":7020,"volume":1894,"rsi_14":51.65,"sma_20":7030.5,"sma_60":6568.75,"sma_120":6732.38},{"date":"2025-12-11","open":7045,"high":7045,"low":6960,"close":7025,"volume":2985,"rsi_14":48.24,"sma_20":7035.25,"sma_60":6583.67,"sma_120":6731.54},{"date":"2025-12-12","open":7025,"high":7090,"low":6885,"close":7040,"volume":4773,"rsi_14":47.31,"sma_20":7044.25,"sma_60":6598.17,"sma_120":6731.58},{"date":"2025-12-15","open":7040,"high":7040,"low":6965,"close":7015,"volume":2162,"rsi_14":50.97,"sma_20":7044.25,"sma_60":6610.75,"sma_120":6731.0},{"date":"2025-12-16","open":7085,"high":7295,"low":6925,"close":7025,"volume":6527,"rsi_14":51.28,"sma_20":7045.5,"sma_60":6623.83,"sma_120":6731.33},{"date":"2025-12-17","open":7095,"high":7095,"low":6915,"close":6915,"volume":2860,"rsi_14":37.58,"sma_20":7043.75,"sma_60":6636.08,"sma_120":6730.46},{"date":"2025-12-18","open":6980,"high":7325,"low":6920,"close":6920,"volume":4551,"rsi_14":40.27,"sma_20":7040.25,"sma_60":6648.25,"sma_120":6728.75},{"date":"2025-12-19","open":6920,"high":7320,"low":6920,"close":7010,"volume":2254,"rsi_14":44.38,"sma_20":7038.0,"sma_60":6661.67,"sma_120":6728.75},{"date":"2025-12-22","open":7080,"high":7080,"low":6940,"close":6940,"volume":4701,"rsi_14":40.8,"sma_20":7030.75,"sma_60":6670.17,"sma_120":6727.62},{"date":"2025-12-23","open":7000,"high":7000,"low":6890,"close":6900,"volume":6260,"rsi_14":40.8,"sma_20":7025.75,"sma_60":6679.92,"sma_120":6725.58},{"date":"2025-12-24","open":6930,"high":6960,"low":6855,"close":6895,"volume":3980,"rsi_14":43.56,"sma_20":7020.25,"sma_60":6691.42,"sma_120":6723.08},{"date":"2025-12-26","open":6955,"high":6955,"low":6810,"close":6845,"volume":7387,"rsi_14":23.31,"sma_20":7007.0,"sma_60":6701.33,"sma_120":6720.79},{"date":"2025-12-29","open":6910,"high":6910,"low":6820,"close":6860,"volume":2975,"rsi_14":30.63,"sma_20":6996.75,"sma_60":6710.75,"sma_120":6718.29},{"date":"2025-12-30","open":6860,"high":6885,"low":6810,"close":6830,"volume":1156,"rsi_14":34.0,"sma_20":6983.25,"sma_60":6721.83,"sma_120":6714.79},{"date":"2026-01-02","open":6895,"high":7000,"low":6835,"close":6940,"volume":2461,"rsi_14":43.1,"sma_20":6975.25,"sma_60":6732.92,"sma_120":6712.46},{"date":"2026-01-05","open":6880,"high":7300,"low":6850,"close":6855,"volume":3229,"rsi_14":37.12,"sma_20":6965.0,"sma_60":6743.0,"sma_120":6709.38},{"date":"2026-01-06","open":6855,"high":7000,"low":6750,"close":7000,"volume":4686,"rsi_14":47.47,"sma_20":6965.0,"sma_60":6755.92,"sma_120":6707.96},{"date":"2026-01-07","open":7000,"high":7180,"low":6860,"close":6940,"volume":3676,"rsi_14":45.45,"sma_20":6952.0,"sma_60":6768.5,"sma_120":6705.88},{"date":"2026-01-08","open":6995,"high":7000,"low":6900,"close":6900,"volume":1582,"rsi_14":42.69,"sma_20":6943.25,"sma_60":6779.83,"sma_120":6704.46},{"date":"2026-01-09","open":6925,"high":6960,"low":6855,"close":6900,"volume":1001,"rsi_14":48.99,"sma_20":6938.75,"sma_60":6791.5,"sma_120":6702.58},{"date":"2026-01-12","open":6900,"high":7250,"low":6855,"close":7090,"volume":3171,"rsi_14":59.14,"sma_20":6942.25,"sma_60":6806.92,"sma_120":6700.92},{"date":"2026-01-13","open":7300,"high":7300,"low":7020,"close":7195,"volume":14954,"rsi_14":59.79,"sma_20":6950.75,"sma_60":6822.67,"sma_120":6700.96},{"date":"2026-01-14","open":7135,"high":7170,"low":7050,"close":7055,"volume":1954,"rsi_14":55.67,"sma_20":6951.5,"sma_60":6836.33,"sma_120":6700.5},{"date":"2026-01-15","open":7055,"high":7085,"low":6980,"close":7060,"volume":3188,"rsi_14":58.16,"sma_20":6953.75,"sma_60":6851.0,"sma_120":6699.96},{"date":"2026-01-16","open":7040,"high":7395,"low":7040,"close":7090,"volume":2354,"rsi_14":59.7,"sma_20":6957.0,"sma_60":6866.17,"sma_120":6700.42},{"date":"2026-01-19","open":7090,"high":7320,"low":7090,"close":7210,"volume":3642,"rsi_14":66.98,"sma_20":6971.75,"sma_60":6883.0,"sma_120":6700.58},{"date":"2026-01-20","open":7145,"high":7350,"low":7140,"close":7270,"volume":3874,"rsi_14":68.3,"sma_20":6989.25,"sma_60":6901.17,"sma_120":6700.75},{"date":"2026-01-21","open":7270,"high":7270,"low":7025,"close":7105,"volume":1899,"rsi_14":60.96,"sma_20":6994.0,"sma_60":6916.42,"sma_120":6700.5},{"date":"2026-01-22","open":7105,"high":7130,"low":6630,"close":7010,"volume":6058,"rsi_14":52.82,"sma_20":6997.5,"sma_60":6930.0,"sma_120":6699.96},{"date":"2026-01-23","open":6995,"high":7500,"low":6885,"close":7010,"volume":8748,"rsi_14":56.71,"sma_20":7003.0,"sma_60":6944.58,"sma_120":6700.29},{"date":"2026-01-26","open":7015,"high":7225,"low":7015,"close":7220,"volume":2207,"rsi_14":59.02,"sma_20":7019.25,"sma_60":6962.58,"sma_120":6701.96},{"date":"2026-01-27","open":7235,"high":7235,"low":7060,"close":7060,"volume":5142,"rsi_14":54.55,"sma_20":7030.0,"sma_60":6974.42,"sma_120":6702.21},{"date":"2026-01-28","open":7060,"high":7115,"low":6920,"close":7075,"volume":7974,"rsi_14":56.76,"sma_20":7040.75,"sma_60":6982.33,"sma_120":6702.5},{"date":"2026-01-29","open":7075,"high":7255,"low":6980,"close":6985,"volume":7208,"rsi_14":53.07,"sma_20":7048.5,"sma_60":6987.92,"sma_120":6701.25},{"date":"2026-01-30","open":7150,"high":7150,"low":6935,"close":7010,"volume":3083,"rsi_14":46.72,"sma_20":7052.0,"sma_60":6994.25,"sma_120":6700.29},{"date":"2026-02-02","open":6950,"high":6990,"low":6940,"close":6985,"volume":3202,"rsi_14":40.79,"sma_20":7058.5,"sma_60":6998.25,"sma_120":6699.12},{"date":"2026-02-03","open":6985,"high":7040,"low":6865,"close":7010,"volume":5137,"rsi_14":47.8,"sma_20":7059.0,"sma_60":7002.58,"sma_120":6698.42},{"date":"2026-02-04","open":7010,"high":7020,"low":6900,"close":6920,"volume":4209,"rsi_14":43.69,"sma_20":7058.0,"sma_60":7005.17,"sma_120":6697.17},{"date":"2026-02-05","open":6900,"high":7100,"low":6850,"close":6920,"volume":3317,"rsi_14":42.13,"sma_20":7059.0,"sma_60":7006.58,"sma_120":6696.42},{"date":"2026-02-06","open":6935,"high":7000,"low":6675,"close":6940,"volume":5890,"rsi_14":36.22,"sma_20":7061.0,"sma_60":7008.25,"sma_120":6695.79},{"date":"2026-02-09","open":6940,"high":8395,"low":6900,"close":7085,"volume":179536,"rsi_14":41.31,"sma_20":7060.75,"sma_60":7011.17,"sma_120":6695.42},{"date":"2026-02-10","open":7020,"high":7270,"low":6940,"close":6950,"volume":22925,"rsi_14":42.51,"sma_20":7048.5,"sma_60":7011.5,"sma_120":6694.25},{"date":"2026-02-11","open":6950,"high":7235,"low":6905,"close":7235,"volume":7741,"rsi_14":59.18,"sma_20":7057.5,"sma_60":7017.75,"sma_120":6695.38},{"date":"2026-02-12","open":7320,"high":7600,"low":7220,"close":7600,"volume":19429,"rsi_14":68.55,"sma_20":7084.5,"sma_60":7027.5,"sma_120":6700.25},{"date":"2026-02-13","open":7500,"high":7785,"low":7405,"close":7780,"volume":13124,"rsi_14":67.95,"sma_20":7119.0,"sma_60":7040.5,"sma_120":6706.12},{"date":"2026-02-19","open":7750,"high":8485,"low":7500,"close":8135,"volume":48187,"rsi_14":80.63,"sma_20":7165.25,"sma_60":7060.25,"sma_120":6717.17},{"date":"2026-02-20","open":8150,"high":8450,"low":8135,"close":8340,"volume":17812,"rsi_14":82.52,"sma_20":7218.75,"sma_60":7082.75,"sma_120":6733.29},{"date":"2026-02-23","open":8340,"high":9245,"low":8240,"close":8810,"volume":37540,"rsi_14":89.25,"sma_20":7304.0,"sma_60":7112.0,"sma_120":6754.29},{"date":"2026-02-24","open":8810,"high":9250,"low":8650,"close":8825,"volume":8589,"rsi_14":89.2,"sma_20":7394.75,"sma_60":7141.0,"sma_120":6775.08},{"date":"2026-02-25","open":8825,"high":9165,"low":8700,"close":8995,"volume":10468,"rsi_14":90.85,"sma_20":7494.0,"sma_60":7174.25,"sma_120":6796.25},{"date":"2026-02-26","open":8965,"high":9225,"low":8820,"close":8975,"volume":5846,"rsi_14":90.02,"sma_20":7581.75,"sma_60":7207.08,"sma_120":6816.04},{"date":"2026-02-27","open":9225,"high":9225,"low":8330,"close":8330,"volume":19972,"rsi_14":73.42,"sma_20":7645.25,"sma_60":7227.42,"sma_120":6832.54},{"date":"2026-03-03","open":8330,"high":8480,"low":7605,"close":7610,"volume":16464,"rsi_14":59.25,"sma_20":7672.0,"sma_60":7236.5,"sma_120":6844.33},{"date":"2026-03-04","open":7545,"high":7545,"low":5330,"close":5440,"volume":119264,"rsi_14":37.24,"sma_20":7594.75,"sma_60":7208.83,"sma_120":6838.62},{"date":"2026-03-05","open":4950,"high":5100,"low":3825,"close":3995,"volume":801221,"rsi_14":28.48,"sma_20":7444.0,"sma_60":7157.08,"sma_120":6820.79},{"date":"2026-03-06","open":4110,"high":5190,"low":4025,"close":5190,"volume":434304,"rsi_14":39.32,"sma_20":7354.25,"sma_60":7125.92,"sma_120":6812.79},{"date":"2026-03-09","open":6485,"high":6485,"low":4605,"close":4930,"volume":160233,"rsi_14":35.97,"sma_20":7250.25,"sma_60":7091.42,"sma_120":6802.58},{"date":"2026-03-10","open":5250,"high":5275,"low":4550,"close":4700,"volume":89581,"rsi_14":32.05,"sma_20":7139.25,"sma_60":7049.75,"sma_120":6789.71},{"date":"2026-03-11","open":6110,"high":6110,"low":6110,"close":6110,"volume":42850,"rsi_14":41.03,"sma_20":7098.75,"sma_60":7033.67,"sma_120":6788.38},{"date":"2026-03-12","open":7940,"high":7940,"low":7940,"close":7940,"volume":259327,"rsi_14":49.1,"sma_20":7148.75,"sma_60":7049.5,"sma_120":6802.71},{"date":"2026-03-13","open":9250,"high":10250,"low":8525,"close":8525,"volume":3544526,"rsi_14":50.83,"sma_20":7220.75,"sma_60":7074.58,"sma_120":6821.67},{"date":"2026-03-16","open":8525,"high":8895,"low":6990,"close":7015,"volume":667697,"rsi_14":42.65,"sma_20":7224.0,"sma_60":7074.42,"sma_120":6829.04},{"date":"2026-03-17","open":7025,"high":7325,"low":6405,"close":6530,"volume":333912,"rsi_14":40.95,"sma_20":7188.75,"sma_60":7065.92,"sma_120":6832.04},{"date":"2026-03-18","open":6560,"high":8390,"low":6255,"close":7450,"volume":1918107,"rsi_14":44.25,"sma_20":7181.25,"sma_60":7073.17,"sma_120":6841.96},{"date":"2026-03-19","open":7385,"high":7900,"low":6905,"close":7240,"volume":372019,"rsi_14":43.63,"sma_20":7154.25,"sma_60":7076.75,"sma_120":6850.29},{"date":"2026-03-20","open":7240,"high":7580,"low":7050,"close":7115,"volume":134074,"rsi_14":45.36,"sma_20":7103.25,"sma_60":7080.08,"sma_120":6858.08},{"date":"2026-03-23","open":7105,"high":7105,"low":6510,"close":6550,"volume":102876,"rsi_14":45.9,"sma_20":7013.75,"sma_60":7073.92,"sma_120":6861.08},{"date":"2026-03-24","open":6720,"high":7320,"low":6610,"close":6715,"volume":69986,"rsi_14":55.83,"sma_20":6909.0,"sma_60":7069.0,"sma_120":6865.33},{"date":"2026-03-25","open":6750,"high":6935,"low":6535,"close":6580,"volume":68599,"rsi_14":63.43,"sma_20":6796.75,"sma_60":7063.0,"sma_120":6866.58},{"date":"2026-03-26","open":6585,"high":6685,"low":6275,"close":6290,"volume":67741,"rsi_14":56.31,"sma_20":6661.5,"sma_60":7052.83,"sma_120":6866.38},{"date":"2026-03-27","open":6270,"high":6515,"low":5845,"close":6050,"volume":77414,"rsi_14":56.44,"sma_20":6515.25,"sma_60":7038.75,"sma_120":6865.08},{"date":"2026-03-30","open":6350,"high":7865,"low":6160,"close":6990,"volume":1428801,"rsi_14":62.17,"sma_20":6448.25,"sma_60":7041.17,"sma_120":6871.25},{"date":"2026-03-31","open":6830,"high":6830,"low":6275,"close":6340,"volume":139621,"rsi_14":51.33,"sma_20":6384.75,"sma_60":7032.5,"sma_120":6871.62},{"date":"2026-04-01","open":6340,"high":6780,"low":6150,"close":6325,"volume":118697,"rsi_14":38.19,"sma_20":6429.0,"sma_60":7024.08,"sma_120":6872.96},{"date":"2026-04-02","open":6325,"high":6565,"low":6050,"close":6130,"volume":75711,"rsi_14":31.42,"sma_20":6535.75,"sma_60":7010.58,"sma_120":6871.75},{"date":"2026-04-03","open":6450,"high":6450,"low":6150,"close":6375,"volume":50964,"rsi_14":43.82,"sma_20":6595.0,"sma_60":7002.58,"sma_120":6872.79},{"date":"2026-04-06","open":6385,"high":6425,"low":6100,"close":6275,"volume":68737,"rsi_14":47.34,"sma_20":6662.25,"sma_60":6990.5,"sma_120":6873.21},{"date":"2026-04-07","open":6400,"high":6400,"low":6055,"close":6090,"volume":62122,"rsi_14":33.25,"sma_20":6731.75,"sma_60":6976.33,"sma_120":6872.42},{"date":"2026-04-08","open":6090,"high":6200,"low":5980,"close":6100,"volume":46673,"rsi_14":35.23,"sma_20":6731.25,"sma_60":6963.0,"sma_120":6871.42},{"date":"2026-04-09","open":6100,"high":6170,"low":6000,"close":6075,"volume":33717,"rsi_14":36.17,"sma_20":6638.0,"sma_60":6949.25,"sma_120":6870.38},{"date":"2026-04-10","open":6075,"high":6325,"low":6060,"close":6130,"volume":32222,"rsi_14":43.54,"sma_20":6518.25,"sma_60":6933.25,"sma_120":6870.08},{"date":"2026-04-13","open":6095,"high":6500,"low":5950,"close":6150,"volume":73655,"rsi_14":40.9,"sma_20":6475.0,"sma_60":6915.83,"sma_120":6869.25},{"date":"2026-04-14","open":6150,"high":6290,"low":6130,"close":6180,"volume":25066,"rsi_14":43.33,"sma_20":6457.5,"sma_60":6901.25,"sma_120":6868.79},{"date":"2026-04-15","open":6185,"high":6290,"low":6150,"close":6235,"volume":25570,"rsi_14":49.01,"sma_20":6396.75,"sma_60":6887.5,"sma_120":6869.25},{"date":"2026-04-16","open":6250,"high":6340,"low":6235,"close":6245,"volume":38990,"rsi_14":53.85,"sma_20":6347.0,"sma_60":6873.42,"sma_120":6869.79},{"date":"2026-04-17","open":6195,"high":6200,"low":6010,"close":6170,"volume":28282,"rsi_14":25.45,"sma_20":6299.75,"sma_60":6856.08,"sma_120":6869.54},{"date":"2026-04-20","open":6170,"high":6200,"low":6050,"close":6100,"volume":31726,"rsi_14":38.99,"sma_20":6277.25,"sma_60":6836.58,"sma_120":6868.88},{"date":"2026-04-21","open":6100,"high":6260,"low":6065,"close":6095,"volume":41248,"rsi_14":39.35,"sma_20":6246.25,"sma_60":6819.75,"sma_120":6868.08},{"date":"2026-04-22","open":6085,"high":6095,"low":6000,"close":6050,"volume":28851,"rsi_14":45.7,"sma_20":6219.75,"sma_60":6803.75,"sma_120":6866.88},{"date":"2026-04-23","open":6050,"high":6130,"low":5970,"close":5995,"volume":33573,"rsi_14":24.32,"sma_20":6205.0,"sma_60":6786.83,"sma_120":6865.71},{"date":"2026-04-24","open":6005,"high":6080,"low":5855,"close":5890,"volume":34834,"rsi_14":24.16,"sma_20":6197.0,"sma_60":6764.67,"sma_120":6863.62},{"date":"2026-04-27","open":5890,"high":5995,"low":5715,"close":5715,"volume":52373,"rsi_14":24.49,"sma_20":6133.25,"sma_60":6742.25,"sma_120":6858.33},{"date":"2026-04-28","open":5850,"high":5870,"low":5635,"close":5640,"volume":31572,"rsi_14":21.25,"sma_20":6098.25,"sma_60":6718.33,"sma_120":6850.33},{"date":"2026-04-29","open":5675,"high":6850,"low":5640,"close":5990,"volume":514989,"rsi_14":46.22,"sma_20":6081.5,"sma_60":6701.75,"sma_120":6844.83},{"date":"2026-04-30","open":5940,"high":6005,"low":5845,"close":5850,"volume":35895,"rsi_14":38.43,"sma_20":6067.5,"sma_60":6682.42,"sma_120":6838.33},{"date":"2026-05-04","open":5850,"high":5950,"low":5780,"close":5810,"volume":28230,"rsi_14":36.18,"sma_20":6039.25,"sma_60":6662.83,"sma_120":6830.54},{"date":"2026-05-06","open":5810,"high":5815,"low":5590,"close":5720,"volume":47879,"rsi_14":32.17,"sma_20":6011.5,"sma_60":6641.33,"sma_120":6821.96},{"date":"2026-05-07","open":5945,"high":5945,"low":5625,"close":5650,"volume":40431,"rsi_14":27.59,"sma_20":5989.5,"sma_60":6620.17,"sma_120":6812.67},{"date":"2026-05-08","open":5795,"high":5795,"low":5505,"close":5665,"volume":30776,"rsi_14":27.86,"sma_20":5967.75,"sma_60":6599.25,"sma_120":6802.92},{"date":"2026-05-11","open":5665,"high":5665,"low":5515,"close":5515,"volume":34462,"rsi_14":26.35,"sma_20":5939.75,"sma_60":6575.5,"sma_120":6791.88},{"date":"2026-05-12","open":5515,"high":5515,"low":5185,"close":5255,"volume":44050,"rsi_14":23.17,"sma_20":5896.0,"sma_60":6545.0,"sma_120":6778.08},{"date":"2026-05-13","open":5405,"high":5405,"low":5010,"close":5125,"volume":26468,"rsi_14":21.47,"sma_20":5844.75,"sma_60":6514.58,"sma_120":6763.04},{"date":"2026-05-14","open":5125,"high":5250,"low":5050,"close":5150,"volume":25454,"rsi_14":23.21,"sma_20":5793.25,"sma_60":6479.83,"sma_120":6748.79},{"date":"2026-05-15","open":5155,"high":5305,"low":5040,"close":5080,"volume":16567,"rsi_14":23.01,"sma_20":5735.5,"sma_60":6437.83,"sma_120":6732.67},{"date":"2026-05-18","open":5080,"high":5150,"low":4950,"close":4965,"volume":27372,"rsi_14":22.87,"sma_20":5671.5,"sma_60":6390.92,"sma_120":6715.71},{"date":"2026-05-19","open":4965,"high":5345,"low":4805,"close":5340,"volume":38809,"rsi_14":40.16,"sma_20":5630.0,"sma_60":6344.33,"sma_120":6702.29},{"date":"2026-05-20","open":5450,"high":5500,"low":5105,"close":5440,"volume":32129,"rsi_14":44.82,"sma_20":5597.0,"sma_60":6296.0,"sma_120":6689.38},{"date":"2026-05-21","open":5440,"high":6490,"low":5385,"close":5595,"volume":293741,"rsi_14":38.62,"sma_20":5572.0,"sma_60":6242.42,"sma_120":6677.21},{"date":"2026-05-22","open":5595,"high":5595,"low":5250,"close":5390,"volume":31678,"rsi_14":37.22,"sma_20":5539.0,"sma_60":6185.17,"sma_120":6663.08},{"date":"2026-05-26","open":5390,"high":5390,"low":5055,"close":5105,"volume":37813,"rsi_14":32.76,"sma_20":5494.5,"sma_60":6120.33,"sma_120":6647.29},{"date":"2026-05-27","open":5105,"high":5150,"low":4905,"close":4990,"volume":28044,"rsi_14":32.37,"sma_20":5449.5,"sma_60":6053.92,"sma_120":6630.5},{"date":"2026-05-28","open":5010,"high":5090,"low":4950,"close":4990,"volume":13184,"rsi_14":33.5,"sma_20":5413.25,"sma_60":5998.25,"sma_120":6612.83},{"date":"2026-05-29","open":4950,"high":5105,"low":4845,"close":4935,"volume":23086,"rsi_14":32.11,"sma_20":5378.0,"sma_60":5953.67,"sma_120":6595.08},{"date":"2026-06-01","open":4975,"high":4980,"low":4500,"close":4760,"volume":35556,"rsi_14":31.72,"sma_20":5316.5,"sma_60":5942.33,"sma_120":6575.58},{"date":"2026-06-02","open":4745,"high":4990,"low":4545,"close":4825,"volume":18388,"rsi_14":38.5,"sma_20":5265.25,"sma_60":5956.17,"sma_120":6556.62},{"date":"2026-06-04","open":4825,"high":4985,"low":4675,"close":4815,"volume":19364,"rsi_14":41.14,"sma_20":5215.5,"sma_60":5949.92,"sma_120":6537.92},{"date":"2026-06-05","open":4810,"high":4850,"low":4650,"close":4655,"volume":12473,"rsi_14":36.87,"sma_20":5162.25,"sma_60":5945.33,"sma_120":6518.38},{"date":"2026-06-08","open":4655,"high":4760,"low":4500,"close":4555,"volume":15683,"rsi_14":36.29,"sma_20":5107.5,"sma_60":5942.92,"sma_120":6496.33},{"date":"2026-06-09","open":4555,"high":4960,"low":4535,"close":4540,"volume":18551,"rsi_14":38.29,"sma_20":5051.25,"sma_60":5916.75,"sma_120":6475.21},{"date":"2026-06-10","open":4395,"high":4685,"low":4350,"close":4405,"volume":24057,"rsi_14":20.32,"sma_20":4995.75,"sma_60":5857.83,"sma_120":6453.67},{"date":"2026-06-11","open":4470,"high":4640,"low":4360,"close":4410,"volume":20195,"rsi_14":15.2,"sma_20":4953.5,"sma_60":5789.25,"sma_120":6431.92},{"date":"2026-06-12","open":4400,"high":4535,"low":4350,"close":4395,"volume":26920,"rsi_14":5.22,"sma_20":4917.0,"sma_60":5745.58,"sma_120":6410.0},{"date":"2026-06-15","open":4395,"high":4550,"low":4385,"close":4390,"volume":25060,"rsi_14":6.14,"sma_20":4879.0,"sma_60":5709.92,"sma_120":6387.92},{"date":"2026-06-16","open":4390,"high":4575,"low":4150,"close":4315,"volume":12560,"rsi_14":7.53,"sma_20":4840.75,"sma_60":5657.67,"sma_120":6365.42},{"date":"2026-06-17","open":4315,"high":5480,"low":4175,"close":4730,"volume":234513,"rsi_14":39.43,"sma_20":4829.0,"sma_60":5615.83,"sma_120":6346.29},{"date":"2026-06-18","open":4570,"high":4840,"low":4440,"close":4445,"volume":27977,"rsi_14":32.01,"sma_20":4784.25,"sma_60":5571.33,"sma_120":6325.71},{"date":"2026-06-19","open":4440,"high":4575,"low":4150,"close":4345,"volume":26464,"rsi_14":31.09,"sma_20":4729.5,"sma_60":5534.58,"sma_120":6304.25},{"date":"2026-06-22","open":4355,"high":4480,"low":4285,"close":4345,"volume":22859,"rsi_14":35.02,"sma_20":4667.0,"sma_60":5495.08,"sma_120":6282.04},{"date":"2026-06-23","open":4345,"high":4445,"low":3915,"close":4230,"volume":18253,"rsi_14":29.27,"sma_20":4609.0,"sma_60":5455.92,"sma_120":6259.46},{"date":"2026-06-24","open":4050,"high":4225,"low":4045,"close":4115,"volume":18387,"rsi_14":27.27,"sma_20":4559.5,"sma_60":5419.67,"sma_120":6236.25},{"date":"2026-06-25","open":4115,"high":4345,"low":4000,"close":4035,"volume":8593,"rsi_14":28.77,"sma_20":4511.75,"sma_60":5386.08,"sma_120":6212.42},{"date":"2026-06-26","open":4000,"high":4240,"low":3960,"close":4075,"volume":12809,"rsi_14":32.86,"sma_20":4466.0,"sma_60":5337.5,"sma_120":6189.33},{"date":"2026-06-29","open":4050,"high":4250,"low":3965,"close":4150,"volume":16375,"rsi_14":36.64,"sma_20":4426.75,"sma_60":5301.0,"sma_120":6166.75},{"date":"2026-06-30","open":4150,"high":4250,"low":4045,"close":4045,"volume":4404,"rsi_14":37.41,"sma_20":4391.0,"sma_60":5263.0,"sma_120":6143.54},{"date":"2026-07-01","open":4045,"high":4175,"low":4000,"close":4055,"volume":7927,"rsi_14":37.63,"sma_20":4352.5,"sma_60":5228.42,"sma_120":6119.5},{"date":"2026-07-02","open":4300,"high":4300,"low":4000,"close":4060,"volume":7681,"rsi_14":38.25,"sma_20":4314.75,"sma_60":5189.83,"sma_120":6096.21},{"date":"2026-07-03","open":4025,"high":4145,"low":3825,"close":4020,"volume":11753,"rsi_14":37.33,"sma_20":4283.0,"sma_60":5152.25,"sma_120":6071.38},{"date":"2026-07-06","open":3985,"high":4085,"low":3985,"close":4035,"volume":8698,"rsi_14":40.0,"sma_20":4257.0,"sma_60":5118.0,"sma_120":6047.17},{"date":"2026-07-07","open":4035,"high":4155,"low":3750,"close":4015,"volume":8808,"rsi_14":14.43,"sma_20":4230.75,"sma_60":5083.25,"sma_120":6023.12},{"date":"2026-07-08","open":4010,"high":4010,"low":3830,"close":3925,"volume":7601,"rsi_14":17.9,"sma_20":4206.75,"sma_60":5047.42,"sma_120":5998.33},{"date":"2026-07-09","open":3970,"high":3970,"low":3805,"close":3850,"volume":7774,"rsi_14":18.47,"sma_20":4178.75,"sma_60":5009.42,"sma_120":5971.33},{"date":"2026-07-10","open":3970,"high":3970,"low":3855,"close":3880,"volume":5390,"rsi_14":21.47,"sma_20":4153.0,"sma_60":4971.58,"sma_120":5943.71},{"date":"2026-07-13","open":3980,"high":3980,"low":3685,"close":3770,"volume":10440,"rsi_14":21.6,"sma_20":4122.0,"sma_60":4931.42,"sma_120":5916.33},{"date":"2026-07-14","open":3980,"high":3980,"low":3530,"close":3735,"volume":11699,"rsi_14":23.97,"sma_20":4093.0,"sma_60":4889.75,"sma_120":5888.62},{"date":"2026-07-15","open":3735,"high":3805,"low":3705,"close":3765,"volume":7232,"rsi_14":30.15,"sma_20":4044.75,"sma_60":4848.42,"sma_120":5860.92},{"date":"2026-07-16","open":3765,"high":3800,"low":3675,"close":3750,"volume":7315,"rsi_14":25.19,"sma_20":4010.0,"sma_60":4808.08,"sma_120":5832.08},{"date":"2026-07-20","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":15.52,"sma_20":3980.25,"sma_60":4768.92,"sma_120":5802.75},{"date":"2026-07-21","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":18.95,"sma_20":3950.5,"sma_60":4729.83,"sma_120":5774.79},{"date":"2026-07-22","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":17.2,"sma_20":3926.5,"sma_60":4691.5,"sma_120":5747.62},{"date":"2026-07-23","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":16.3,"sma_20":3908.25,"sma_60":4654.08,"sma_120":5720.46},{"date":"2026-07-24","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":17.86,"sma_20":3894.0,"sma_60":4618.42,"sma_120":5691.54},{"date":"2026-07-27","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":14.81,"sma_20":3877.75,"sma_60":4585.67,"sma_120":5663.96},{"date":"2026-07-28","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":15.58,"sma_20":3857.75,"sma_60":4554.17,"sma_120":5636.25},{"date":"2026-07-29","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":20.34,"sma_20":3843.0,"sma_60":4516.83,"sma_120":5609.29},{"date":"2026-07-30","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":27.27,"sma_20":3827.75,"sma_60":4481.83,"sma_120":5582.12},{"date":"2026-07-31","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":15.79,"sma_20":3812.25,"sma_60":4447.5,"sma_120":5555.17},{"date":"2026-08-03","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":37.5,"sma_20":3798.75,"sma_60":4414.67,"sma_120":5528.0},{"date":"2026-08-04","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":66.67,"sma_20":3784.5,"sma_60":4383.0,"sma_120":5501.58},{"date":"2026-08-05","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":0.0,"sma_20":3771.25,"sma_60":4351.08,"sma_120":5475.17},{"date":"2026-08-06","open":3750,"high":3750,"low":3750,"close":3750,"volume":0,"rsi_14":100.0,"sma_20":3762.5,"sma_60":4321.67,"sma_120":5448.58},{"date":"2026-08-07","open":3750,"high":4200,"low":3470,"close":3800,"volume":28056,"rsi_14":100.0,"sma_20":3760.0,"sma_60":4297.42,"sma_120":5421.21},{"date":"2026-08-10","open":3795,"high":3875,"low":3695,"close":3875,"volume":16098,"rsi_14":100.0,"sma_20":3759.75,"sma_60":4276.58,"sma_120":5395.58},{"date":"2026-08-11","open":3875,"high":3875,"low":3705,"close":3775,"volume":8901,"rsi_14":55.56,"sma_20":3760.0,"sma_60":4253.67,"sma_120":5366.75},{"date":"2026-08-12","open":3880,"high":3995,"low":3720,"close":3830,"volume":21602,"rsi_14":64.29,"sma_20":3764.75,"sma_60":4232.83,"sma_120":5335.33},{"date":"2026-08-13","open":3830,"high":3855,"low":3700,"close":3790,"volume":15871,"rsi_14":56.25,"sma_20":3766.0,"sma_60":4213.25,"sma_120":5302.08},{"date":"2026-08-14","open":3675,"high":3790,"low":3660,"close":3730,"volume":8355,"rsi_14":47.37,"sma_20":3765.0,"sma_60":4186.42,"sma_120":5265.38},{"date":"2026-08-18","open":3620,"high":3865,"low":3620,"close":3700,"volume":20028,"rsi_14":43.9,"sma_20":3762.5,"sma_60":4157.42,"sma_120":5226.71},{"date":"2026-08-19","open":3660,"high":4025,"low":3635,"close":3765,"volume":25883,"rsi_14":51.58,"sma_20":3763.25,"sma_60":4126.92,"sma_120":5184.67},{"date":"2026-08-20","open":3690,"high":3980,"low":3690,"close":3760,"volume":10754,"rsi_14":51.04,"sma_20":3763.75,"sma_60":4099.75,"sma_120":5142.46},{"date":"2026-08-21","open":3900,"high":3900,"low":3600,"close":3750,"volume":6790,"rsi_14":50.0,"sma_20":3763.75,"sma_60":4077.17,"sma_120":5098.75},{"date":"2026-08-24","open":4040,"high":4040,"low":3675,"close":3720,"volume":4832,"rsi_14":47.12,"sma_20":3762.25,"sma_60":4056.0,"sma_120":5054.96},{"date":"2026-08-25","open":3685,"high":3760,"low":3675,"close":3725,"volume":7547,"rsi_14":47.62,"sma_20":3761.0,"sma_60":4034.92,"sma_120":5016.58},{"date":"2026-08-26","open":3725,"high":3735,"low":3655,"close":3705,"volume":8161,"rsi_14":45.87,"sma_20":3758.75,"sma_60":4014.42,"sma_120":4984.04},{"date":"2026-08-27","open":3700,"high":3900,"low":3635,"close":3750,"volume":11706,"rsi_14":50.0,"sma_20":3758.75,"sma_60":3997.58,"sma_120":4969.96},{"date":"2026-08-28","open":3680,"high":3765,"low":3680,"close":3755,"volume":11707,"rsi_14":45.87,"sma_20":3759.0,"sma_60":3979.75,"sma_120":4967.96},{"date":"2026-08-31","open":3755,"high":3780,"low":3710,"close":3770,"volume":5255,"rsi_14":39.18,"sma_20":3760.0,"sma_60":3962.33,"sma_120":4956.12},{"date":"2026-09-01","open":3755,"high":3790,"low":3675,"close":3735,"volume":6254,"rsi_14":45.24,"sma_20":3759.25,"sma_60":3947.0,"sma_120":4946.17},{"date":"2026-09-02","open":3735,"high":3740,"low":3680,"close":3685,"volume":3429,"rsi_14":32.53,"sma_20":3756.0,"sma_60":3932.5,"sma_120":4937.71},{"date":"2026-09-03","open":3685,"high":3685,"low":3570,"close":3630,"volume":8104,"rsi_14":31.4,"sma_20":3750.0,"sma_60":3917.33,"sma_120":4917.04},{"date":"2026-09-04","open":3630,"high":3700,"low":3490,"close":3630,"volume":8270,"rsi_14":36.49,"sma_20":3744.0,"sma_60":3904.42,"sma_120":4881.12},{"date":"2026-09-07","open":3645,"high":3710,"low":3540,"close":3600,"volume":8728,"rsi_14":36.49,"sma_20":3734.0,"sma_60":3890.92,"sma_120":4840.08},{"date":"2026-09-08","open":3600,"high":3645,"low":3540,"close":3585,"volume":4019,"rsi_14":21.88,"sma_20":3719.5,"sma_60":3877.42,"sma_120":4811.5},{"date":"2026-09-09","open":3585,"high":3600,"low":3580,"close":3585,"volume":1272,"rsi_14":22.22,"sma_20":3710.0,"sma_60":3864.0,"sma_120":4786.96},{"date":"2026-09-10","open":3590,"high":3600,"low":3390,"close":3525,"volume":14524,"rsi_14":19.18,"sma_20":3694.75,"sma_60":3850.83,"sma_120":4754.25},{"date":"2026-09-11","open":3425,"high":3675,"low":3395,"close":3525,"volume":12103,"rsi_14":20.9,"sma_20":3681.5,"sma_60":3830.75,"sma_120":4723.29},{"date":"2026-09-14","open":3530,"high":3530,"low":3360,"close":3460,"volume":11127,"rsi_14":16.46,"sma_20":3668.0,"sma_60":3814.33,"sma_120":4692.83},{"date":"2026-09-15","open":3300,"high":3415,"low":3300,"close":3365,"volume":4619,"rsi_14":13.83,"sma_20":3651.25,"sma_60":3798.0,"sma_120":4666.29},{"date":"2026-09-16","open":3400,"high":3400,"low":3220,"close":3250,"volume":11623,"rsi_14":3.7,"sma_20":3625.5,"sma_60":3779.75,"sma_120":4637.42},{"date":"2026-09-17","open":3255,"high":3265,"low":3070,"close":3160,"volume":13110,"rsi_14":2.4,"sma_20":3595.5,"sma_60":3761.92,"sma_120":4608.92},{"date":"2026-09-18","open":3085,"high":3450,"low":3045,"close":3215,"volume":29123,"rsi_14":8.27,"sma_20":3568.75,"sma_60":3746.92,"sma_120":4583.29},{"date":"2026-09-21","open":3245,"high":3245,"low":3180,"close":3215,"volume":2329,"rsi_14":8.73,"sma_20":3543.5,"sma_60":3733.25,"sma_120":4559.67},{"date":"2026-09-22","open":3215,"high":3240,"low":3095,"close":3210,"volume":10025,"rsi_14":9.4,"sma_20":3517.75,"sma_60":3718.83,"sma_120":4528.17},{"date":"2026-09-23","open":3195,"high":3195,"low":3010,"close":3075,"volume":10232,"rsi_14":8.27,"sma_20":3486.25,"sma_60":3700.92,"sma_120":4500.96},{"date":"2026-09-28","open":3085,"high":3175,"low":3030,"close":3095,"volume":8363,"rsi_14":10.95,"sma_20":3453.5,"sma_60":3685.08,"sma_120":4474.04},{"date":"2026-09-29","open":3125,"high":3170,"low":2880,"close":3025,"volume":11695,"rsi_14":10.34,"sma_20":3417.0,"sma_60":3667.92,"sma_120":4448.17},{"date":"2026-09-30","open":3005,"high":3090,"low":2950,"close":3005,"volume":15007,"rsi_14":10.27,"sma_20":3378.75,"sma_60":3650.33,"sma_120":4420.08},{"date":"2026-10-01","open":2980,"high":3045,"low":2940,"close":2985,"volume":10227,"rsi_14":10.0,"sma_20":3341.25,"sma_60":3633.08,"sma_120":4392.67},{"date":"2026-10-02","open":3010,"high":3070,"low":2935,"close":3070,"volume":3706,"rsi_14":20.65,"sma_20":3310.5,"sma_60":3617.0,"sma_120":4367.5},{"date":"2026-10-06","open":3000,"high":3000,"low":2960,"close":2990,"volume":2198,"rsi_14":18.71,"sma_20":3278.5,"sma_60":3599.92,"sma_120":4341.58},{"date":"2026-10-07","open":2990,"high":3100,"low":2900,"close":3045,"volume":14747,"rsi_14":25.44,"sma_20":3249.25,"sma_60":3585.25,"sma_120":4316.33},{"date":"2026-10-08","open":2990,"high":2990,"low":2890,"close":2975,"volume":8523,"rsi_14":26.22,"sma_20":3218.0,"sma_60":3570.67,"sma_120":4290.04},{"date":"2026-10-12","open":2975,"high":2975,"low":2685,"close":2730,"volume":12301,"rsi_14":22.63,"sma_20":3175.25,"sma_60":3551.5,"sma_120":4261.54},{"date":"2026-10-13","open":2730,"high":2805,"low":2600,"close":2755,"volume":19762,"rsi_14":27.12,"sma_20":3133.75,"sma_60":3534.58,"sma_120":4233.0},{"date":"2026-10-14","open":2750,"high":2855,"low":2690,"close":2795,"volume":6270,"rsi_14":25.86,"sma_20":3097.25,"sma_60":3518.92,"sma_120":4204.33},{"date":"2026-10-15","open":2800,"high":2800,"low":2555,"close":2740,"volume":8566,"rsi_14":24.32,"sma_20":3058.0,"sma_60":3501.83,"sma_120":4175.12},{"date":"2026-10-16","open":2610,"high":2680,"low":2510,"close":2635,"volume":13074,"rsi_14":21.95,"sma_20":3016.75,"sma_60":3483.25,"sma_120":4145.67},{"date":"2026-10-19","open":2605,"high":2630,"low":2475,"close":2625,"volume":12747,"rsi_14":25.0,"sma_20":2979.75,"sma_60":3464.5,"sma_120":4116.71},{"date":"2026-10-20","open":2600,"high":2875,"low":2540,"close":2605,"volume":12023,"rsi_14":22.78,"sma_20":2947.5,"sma_60":3445.42,"sma_120":4087.62},{"date":"2026-10-21","open":2630,"high":2720,"low":2460,"close":2550,"volume":12079,"rsi_14":23.16,"sma_20":2917.0,"sma_60":3425.42,"sma_120":4058.46},{"date":"2026-10-22","open":2550,"high":2595,"low":2400,"close":2550,"volume":15013,"rsi_14":23.7,"sma_20":2883.75,"sma_60":3405.42,"sma_120":4029.75},{"date":"2026-10-23","open":2555,"high":2555,"low":2310,"close":2470,"volume":18332}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1021.4,"pbr":1.16,"per":null,"roa":-2.22,"roe":-4.68,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":33911896001.0,"analysis":"ROE -4.7%로 적자 상태입니다. 시가총액 246.58억. 매출 339.12억, 영업이익 -85.93억.","eps_basis":"TTM","debt_ratio":1.1116598863919347,"market_cap":24658486710,"net_income":-10558803419.0,"total_debt":23717121078.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.6,"total_assets":45051992803.0,"total_equity":21334871725.0,"profit_margin":-31.14,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-8593303785.0,"operating_margin":-25.34,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2470.0,"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":"2020-12-23","close":16530.0},{"date":"2020-12-24","close":16530.0},{"date":"2020-12-28","close":16650.0},{"date":"2020-12-29","close":17010.0},{"date":"2020-12-30","close":17010.0},{"date":"2021-01-04","close":16850.0},{"date":"2021-01-05","close":16850.0},{"date":"2021-01-06","close":16690.0},{"date":"2021-01-07","close":16770.0},{"date":"2021-01-08","close":16850.0},{"date":"2021-01-11","close":16690.0},{"date":"2021-01-12","close":16610.0},{"date":"2021-01-13","close":16730.0},{"date":"2021-01-14","close":16770.0},{"date":"2021-01-15","close":16730.0},{"date":"2021-01-18","close":16730.0},{"date":"2021-01-19","close":16730.0},{"date":"2021-01-20","close":16730.0},{"date":"2021-01-21","close":16690.0},{"date":"2021-01-22","close":16650.0},{"date":"2021-01-25","close":16530.0},{"date":"2021-01-26","close":16530.0},{"date":"2021-01-27","close":16690.0},{"date":"2021-01-28","close":16690.0},{"date":"2021-01-29","close":16610.0},{"date":"2021-02-01","close":16690.0},{"date":"2021-02-02","close":16730.0},{"date":"2021-02-03","close":16690.0},{"date":"2021-02-04","close":16690.0},{"date":"2021-02-05","close":16690.0},{"date":"2021-02-08","close":16690.0},{"date":"2021-02-09","close":16690.0},{"date":"2021-02-10","close":16690.0},{"date":"2021-02-15","close":16650.0},{"date":"2021-02-16","close":16650.0},{"date":"2021-02-17","close":16650.0},{"date":"2021-02-18","close":16650.0},{"date":"2021-02-19","close":16610.0},{"date":"2021-02-22","close":16690.0},{"date":"2021-02-23","close":16690.0},{"date":"2021-02-24","close":16610.0},{"date":"2021-02-25","close":16650.0},{"date":"2021-02-26","close":16650.0},{"date":"2021-03-02","close":16650.0},{"date":"2021-03-03","close":16650.0},{"date":"2021-03-04","close":16650.0},{"date":"2021-03-05","close":16650.0},{"date":"2021-03-08","close":16650.0},{"date":"2021-03-09","close":16690.0},{"date":"2021-03-10","close":16730.0},{"date":"2021-03-11","close":16770.0},{"date":"2021-03-12","close":16770.0},{"date":"2021-03-15","close":16770.0},{"date":"2021-03-16","close":16850.0},{"date":"2021-03-17","close":16850.0},{"date":"2021-03-18","close":16850.0},{"date":"2021-03-19","close":16890.0},{"date":"2021-03-22","close":16850.0},{"date":"2021-03-23","close":16890.0},{"date":"2021-03-24","close":17095.0},{"date":"2021-03-25","close":17055.0},{"date":"2021-03-26","close":17010.0},{"date":"2021-03-29","close":17010.0},{"date":"2021-03-30","close":16970.0},{"date":"2021-03-31","close":16970.0},{"date":"2021-04-01","close":17175.0},{"date":"2021-04-02","close":17175.0},{"date":"2021-04-05","close":17135.0},{"date":"2021-04-06","close":17135.0},{"date":"2021-04-07","close":17135.0},{"date":"2021-04-08","close":16930.0},{"date":"2021-04-09","close":17255.0},{"date":"2021-04-12","close":17175.0},{"date":"2021-04-13","close":17175.0},{"date":"2021-04-14","close":17175.0},{"date":"2021-04-15","close":16850.0},{"date":"2021-04-16","close":16930.0},{"date":"2021-04-19","close":17010.0},{"date":"2021-04-20","close":17010.0},{"date":"2021-04-21","close":17010.0},{"date":"2021-04-22","close":17010.0},{"date":"2021-04-23","close":17175.0},{"date":"2021-04-26","close":16970.0},{"date":"2021-04-27","close":17215.0},{"date":"2021-04-28","close":17095.0},{"date":"2021-04-29","close":17175.0},{"date":"2021-04-30","close":17255.0},{"date":"2021-05-03","close":17335.0},{"date":"2021-05-04","close":17335.0},{"date":"2021-05-06","close":17295.0},{"date":"2021-05-07","close":16930.0},{"date":"2021-05-10","close":17215.0},{"date":"2021-05-11","close":16970.0},{"date":"2021-05-12","close":16850.0},{"date":"2021-05-13","close":16890.0},{"date":"2021-05-14","close":16890.0},{"date":"2021-05-17","close":16890.0},{"date":"2021-05-18","close":16890.0},{"date":"2021-05-20","close":16890.0},{"date":"2021-05-21","close":17055.0},{"date":"2021-05-24","close":17095.0},{"date":"2021-05-25","close":17175.0},{"date":"2021-05-26","close":17335.0},{"date":"2021-05-27","close":17740.0},{"date":"2021-05-28","close":18140.0},{"date":"2021-05-31","close":19270.0},{"date":"2021-06-01","close":17575.0},{"date":"2021-06-02","close":17700.0},{"date":"2021-06-03","close":17655.0},{"date":"2021-06-04","close":17295.0},{"date":"2021-06-07","close":17135.0},{"date":"2021-06-08","close":17010.0},{"date":"2021-06-09","close":17295.0},{"date":"2021-06-10","close":17415.0},{"date":"2021-06-11","close":17335.0},{"date":"2021-06-14","close":17575.0},{"date":"2021-06-15","close":17495.0},{"date":"2021-06-16","close":17455.0},{"date":"2021-06-17","close":17575.0},{"date":"2021-06-18","close":17740.0},{"date":"2021-06-21","close":17900.0},{"date":"2021-06-22","close":18950.0},{"date":"2021-06-23","close":18950.0},{"date":"2021-06-24","close":18950.0},{"date":"2021-06-25","close":18950.0},{"date":"2021-06-28","close":18950.0},{"date":"2021-06-29","close":18950.0},{"date":"2021-06-30","close":18950.0},{"date":"2021-07-01","close":18950.0},{"date":"2021-07-02","close":18950.0},{"date":"2021-07-05","close":18950.0},{"date":"2021-07-06","close":18950.0},{"date":"2021-07-07","close":18950.0},{"date":"2021-07-08","close":18950.0},{"date":"2021-07-09","close":18950.0},{"date":"2021-07-12","close":18950.0},{"date":"2021-07-13","close":18950.0},{"date":"2021-07-14","close":18950.0},{"date":"2021-07-15","close":18950.0},{"date":"2021-07-16","close":18950.0},{"date":"2021-07-19","close":18950.0},{"date":"2021-07-20","close":18950.0},{"date":"2021-07-21","close":18950.0},{"date":"2021-07-22","close":18950.0},{"date":"2021-07-23","close":18950.0},{"date":"2021-07-26","close":18950.0},{"date":"2021-07-27","close":18950.0},{"date":"2021-07-28","close":18950.0},{"date":"2021-07-29","close":18950.0},{"date":"2021-07-30","close":18950.0},{"date":"2021-08-02","close":18950.0},{"date":"2021-08-03","close":18950.0},{"date":"2021-08-04","close":18950.0},{"date":"2021-08-05","close":18950.0},{"date":"2021-08-06","close":18950.0},{"date":"2021-08-09","close":18950.0},{"date":"2021-08-10","close":18950.0},{"date":"2021-08-11","close":18950.0},{"date":"2021-08-12","close":18950.0},{"date":"2021-08-13","close":18950.0},{"date":"2021-08-17","close":18950.0},{"date":"2021-08-18","close":18950.0},{"date":"2021-08-19","close":18950.0},{"date":"2021-08-20","close":18950.0},{"date":"2021-08-23","close":18950.0},{"date":"2021-08-24","close":18950.0},{"date":"2021-08-25","close":18950.0},{"date":"2021-08-26","close":18950.0},{"date":"2021-08-27","close":18950.0},{"date":"2021-08-30","close":18950.0},{"date":"2021-08-31","close":18950.0},{"date":"2021-09-01","close":18950.0},{"date":"2021-09-02","close":18950.0},{"date":"2021-09-03","close":18950.0},{"date":"2021-09-06","close":18950.0},{"date":"2021-09-07","close":18950.0},{"date":"2021-09-08","close":18950.0},{"date":"2021-09-09","close":18950.0},{"date":"2021-09-10","close":18950.0},{"date":"2021-09-13","close":18950.0},{"date":"2021-09-14","close":18950.0},{"date":"2021-09-15","close":16300.0},{"date":"2021-09-16","close":15900.0},{"date":"2021-09-17","close":19750.0},{"date":"2021-09-23","close":19775.0},{"date":"2021-09-24","close":19325.0},{"date":"2021-09-27","close":18275.0},{"date":"2021-09-28","close":18600.0},{"date":"2021-09-29","close":17700.0},{"date":"2021-09-30","close":18725.0},{"date":"2021-10-01","close":18750.0},{"date":"2021-10-05","close":18000.0},{"date":"2021-10-06","close":17750.0},{"date":"2021-10-07","close":17650.0},{"date":"2021-10-08","close":17950.0},{"date":"2021-10-12","close":17700.0},{"date":"2021-10-13","close":17475.0},{"date":"2021-10-14","close":17225.0},{"date":"2021-10-15","close":16250.0},{"date":"2021-10-18","close":17075.0},{"date":"2021-10-19","close":17350.0},{"date":"2021-10-20","close":17500.0},{"date":"2021-10-21","close":18500.0},{"date":"2021-10-22","close":19000.0},{"date":"2021-10-25","close":19075.0},{"date":"2021-10-26","close":19625.0},{"date":"2021-10-27","close":19650.0},{"date":"2021-10-28","close":19350.0},{"date":"2021-10-29","close":19425.0},{"date":"2021-11-01","close":19375.0},{"date":"2021-11-02","close":19550.0},{"date":"2021-11-03","close":19250.0},{"date":"2021-11-04","close":19975.0},{"date":"2021-11-05","close":19500.0},{"date":"2021-11-08","close":19300.0},{"date":"2021-11-09","close":18925.0},{"date":"2021-11-10","close":19925.0},{"date":"2021-11-11","close":22025.0},{"date":"2021-11-12","close":23450.0},{"date":"2021-11-15","close":21925.0},{"date":"2021-11-16","close":23700.0},{"date":"2021-11-17","close":22550.0},{"date":"2021-11-18","close":23650.0},{"date":"2021-11-19","close":27000.0},{"date":"2021-11-22","close":29200.0},{"date":"2021-11-23","close":27550.0},{"date":"2021-11-24","close":29900.0},{"date":"2021-11-25","close":29450.0},{"date":"2021-11-26","close":28050.0},{"date":"2021-11-29","close":27950.0},{"date":"2021-11-30","close":26150.0},{"date":"2021-12-01","close":26150.0},{"date":"2021-12-02","close":27650.0},{"date":"2021-12-03","close":28750.0},{"date":"2021-12-06","close":30750.0},{"date":"2021-12-07","close":29650.0},{"date":"2021-12-08","close":27700.0},{"date":"2021-12-09","close":27600.0},{"date":"2021-12-10","close":28000.0},{"date":"2021-12-13","close":25600.0},{"date":"2021-12-14","close":26200.0},{"date":"2021-12-15","close":25850.0},{"date":"2021-12-16","close":26250.0},{"date":"2021-12-17","close":26450.0},{"date":"2021-12-20","close":26450.0},{"date":"2021-12-21","close":26450.0},{"date":"2021-12-22","close":27050.0},{"date":"2021-12-23","close":24500.0},{"date":"2021-12-24","close":23775.0},{"date":"2021-12-27","close":22200.0},{"date":"2021-12-28","close":22250.0},{"date":"2021-12-29","close":23750.0},{"date":"2021-12-30","close":24400.0},{"date":"2022-01-03","close":27350.0},{"date":"2022-01-04","close":28250.0},{"date":"2022-01-05","close":26500.0},{"date":"2022-01-06","close":26450.0},{"date":"2022-01-07","close":25900.0},{"date":"2022-01-10","close":25500.0},{"date":"2022-01-11","close":25300.0},{"date":"2022-01-12","close":25750.0},{"date":"2022-01-13","close":26650.0},{"date":"2022-01-14","close":25550.0},{"date":"2022-01-17","close":24475.0},{"date":"2022-01-18","close":23525.0},{"date":"2022-01-19","close":23250.0},{"date":"2022-01-20","close":24750.0},{"date":"2022-01-21","close":24750.0},{"date":"2022-01-24","close":23950.0},{"date":"2022-01-25","close":23200.0},{"date":"2022-01-26","close":23325.0},{"date":"2022-01-27","close":21050.0},{"date":"2022-01-28","close":21975.0},{"date":"2022-02-03","close":21850.0},{"date":"2022-02-04","close":21800.0},{"date":"2022-02-07","close":21850.0},{"date":"2022-02-08","close":23675.0},{"date":"2022-02-09","close":24850.0},{"date":"2022-02-10","close":24600.0},{"date":"2022-02-11","close":24600.0},{"date":"2022-02-14","close":23275.0},{"date":"2022-02-15","close":23400.0},{"date":"2022-02-16","close":24475.0},{"date":"2022-02-17","close":24150.0},{"date":"2022-02-18","close":24300.0},{"date":"2022-02-21","close":24250.0},{"date":"2022-02-22","close":24625.0},{"date":"2022-02-23","close":24500.0},{"date":"2022-02-24","close":25150.0},{"date":"2022-02-25","close":27350.0},{"date":"2022-02-28","close":27350.0},{"date":"2022-03-02","close":27550.0},{"date":"2022-03-03","close":28550.0},{"date":"2022-03-04","close":28050.0},{"date":"2022-03-07","close":29350.0},{"date":"2022-03-08","close":29450.0},{"date":"2022-03-10","close":30300.0},{"date":"2022-03-11","close":30600.0},{"date":"2022-03-14","close":31650.0},{"date":"2022-03-15","close":30650.0},{"date":"2022-03-16","close":33200.0},{"date":"2022-03-17","close":29150.0},{"date":"2022-03-18","close":29300.0},{"date":"2022-03-21","close":28750.0},{"date":"2022-03-22","close":30250.0},{"date":"2022-03-23","close":30400.0},{"date":"2022-03-24","close":30850.0},{"date":"2022-03-25","close":30800.0},{"date":"2022-03-28","close":30300.0},{"date":"2022-03-29","close":29450.0},{"date":"2022-03-30","close":29500.0},{"date":"2022-03-31","close":29350.0},{"date":"2022-04-01","close":29800.0},{"date":"2022-04-04","close":29000.0},{"date":"2022-04-05","close":28650.0},{"date":"2022-04-06","close":28750.0},{"date":"2022-04-07","close":28750.0},{"date":"2022-04-08","close":28750.0},{"date":"2022-04-11","close":28150.0},{"date":"2022-04-12","close":27550.0},{"date":"2022-04-13","close":28400.0},{"date":"2022-04-14","close":28500.0},{"date":"2022-04-15","close":28050.0},{"date":"2022-04-18","close":27000.0},{"date":"2022-04-19","close":27500.0},{"date":"2022-04-20","close":28400.0},{"date":"2022-04-21","close":28100.0},{"date":"2022-04-22","close":27300.0},{"date":"2022-04-25","close":27700.0},{"date":"2022-04-26","close":28000.0},{"date":"2022-04-27","close":27950.0},{"date":"2022-04-28","close":27400.0},{"date":"2022-04-29","close":27050.0},{"date":"2022-05-02","close":26100.0},{"date":"2022-05-03","close":25750.0},{"date":"2022-05-04","close":25300.0},{"date":"2022-05-06","close":24700.0},{"date":"2022-05-09","close":23400.0},{"date":"2022-05-10","close":23500.0},{"date":"2022-05-11","close":23475.0},{"date":"2022-05-12","close":22675.0},{"date":"2022-05-13","close":23025.0},{"date":"2022-05-16","close":22500.0},{"date":"2022-05-17","close":22000.0},{"date":"2022-05-18","close":24100.0},{"date":"2022-05-19","close":22200.0},{"date":"2022-05-20","close":21625.0},{"date":"2022-05-23","close":21675.0},{"date":"2022-05-24","close":21450.0},{"date":"2022-05-25","close":21475.0},{"date":"2022-05-26","close":21925.0},{"date":"2022-05-27","close":21900.0},{"date":"2022-05-30","close":21650.0},{"date":"2022-05-31","close":21800.0},{"date":"2022-06-02","close":21400.0},{"date":"2022-06-03","close":21175.0},{"date":"2022-06-07","close":20500.0},{"date":"2022-06-08","close":20350.0},{"date":"2022-06-09","close":19750.0},{"date":"2022-06-10","close":20100.0},{"date":"2022-06-13","close":17800.0},{"date":"2022-06-14","close":19825.0},{"date":"2022-06-15","close":18950.0},{"date":"2022-06-16","close":18800.0},{"date":"2022-06-17","close":18025.0},{"date":"2022-06-20","close":16500.0},{"date":"2022-06-21","close":17325.0},{"date":"2022-06-22","close":17175.0},{"date":"2022-06-23","close":17450.0},{"date":"2022-06-24","close":17100.0},{"date":"2022-06-27","close":17200.0},{"date":"2022-06-28","close":17800.0},{"date":"2022-06-29","close":16750.0},{"date":"2022-06-30","close":15525.0},{"date":"2022-07-01","close":15000.0},{"date":"2022-07-04","close":14300.0},{"date":"2022-07-05","close":14750.0},{"date":"2022-07-06","close":14475.0},{"date":"2022-07-07","close":14100.0},{"date":"2022-07-08","close":14050.0},{"date":"2022-07-11","close":13675.0},{"date":"2022-07-12","close":12700.0},{"date":"2022-07-13","close":14450.0},{"date":"2022-07-14","close":14250.0},{"date":"2022-07-15","close":14125.0},{"date":"2022-07-18","close":14975.0},{"date":"2022-07-19","close":14600.0},{"date":"2022-07-20","close":14550.0},{"date":"2022-07-21","close":14300.0},{"date":"2022-07-22","close":15125.0},{"date":"2022-07-25","close":15250.0},{"date":"2022-07-26","close":15200.0},{"date":"2022-07-27","close":15050.0},{"date":"2022-07-28","close":15250.0},{"date":"2022-07-29","close":14800.0},{"date":"2022-08-01","close":15050.0},{"date":"2022-08-02","close":14775.0},{"date":"2022-08-03","close":15225.0},{"date":"2022-08-04","close":15450.0},{"date":"2022-08-05","close":16500.0},{"date":"2022-08-08","close":16150.0},{"date":"2022-08-09","close":15675.0},{"date":"2022-08-10","close":15300.0},{"date":"2022-08-11","close":15400.0},{"date":"2022-08-12","close":15400.0},{"date":"2022-08-16","close":14700.0},{"date":"2022-08-17","close":14575.0},{"date":"2022-08-18","close":14675.0},{"date":"2022-08-19","close":14725.0},{"date":"2022-08-22","close":14275.0},{"date":"2022-08-23","close":14125.0},{"date":"2022-08-24","close":14300.0},{"date":"2022-08-25","close":14275.0},{"date":"2022-08-26","close":14250.0},{"date":"2022-08-29","close":13900.0},{"date":"2022-08-30","close":13650.0},{"date":"2022-08-31","close":13625.0},{"date":"2022-09-01","close":13500.0},{"date":"2022-09-02","close":13250.0},{"date":"2022-09-05","close":12875.0},{"date":"2022-09-06","close":12925.0},{"date":"2022-09-07","close":12725.0},{"date":"2022-09-08","close":12925.0},{"date":"2022-09-13","close":13025.0},{"date":"2022-09-14","close":12700.0},{"date":"2022-09-15","close":12650.0},{"date":"2022-09-16","close":12425.0},{"date":"2022-09-19","close":12000.0},{"date":"2022-09-20","close":11950.0},{"date":"2022-09-21","close":11925.0},{"date":"2022-09-22","close":11850.0},{"date":"2022-09-23","close":11425.0},{"date":"2022-09-26","close":10975.0},{"date":"2022-09-27","close":11225.0},{"date":"2022-09-28","close":11175.0},{"date":"2022-09-29","close":11250.0},{"date":"2022-09-30","close":11050.0},{"date":"2022-10-04","close":11350.0},{"date":"2022-10-05","close":11275.0},{"date":"2022-10-06","close":11425.0},{"date":"2022-10-07","close":11150.0},{"date":"2022-10-11","close":10750.0},{"date":"2022-10-12","close":10850.0},{"date":"2022-10-13","close":10500.0},{"date":"2022-10-14","close":10875.0},{"date":"2022-10-17","close":10800.0},{"date":"2022-10-18","close":11250.0},{"date":"2022-10-19","close":11100.0},{"date":"2022-10-20","close":10775.0},{"date":"2022-10-21","close":10675.0},{"date":"2022-10-24","close":10675.0},{"date":"2022-10-25","close":10500.0},{"date":"2022-10-26","close":10250.0},{"date":"2022-10-27","close":10200.0},{"date":"2022-10-28","close":10175.0},{"date":"2022-10-31","close":10150.0},{"date":"2022-11-01","close":10300.0},{"date":"2022-11-02","close":10175.0},{"date":"2022-11-03","close":10050.0},{"date":"2022-11-04","close":9950.0},{"date":"2022-11-07","close":9950.0},{"date":"2022-11-08","close":10075.0},{"date":"2022-11-09","close":10075.0},{"date":"2022-11-10","close":9900.0},{"date":"2022-11-11","close":10125.0},{"date":"2022-11-14","close":10325.0},{"date":"2022-11-15","close":10500.0},{"date":"2022-11-16","close":10450.0},{"date":"2022-11-17","close":10500.0},{"date":"2022-11-18","close":10500.0},{"date":"2022-11-21","close":10050.0},{"date":"2022-11-22","close":10100.0},{"date":"2022-11-23","close":10125.0},{"date":"2022-11-24","close":10100.0},{"date":"2022-11-25","close":10100.0},{"date":"2022-11-28","close":10050.0},{"date":"2022-11-29","close":9950.0},{"date":"2022-11-30","close":10000.0},{"date":"2022-12-01","close":10150.0},{"date":"2022-12-02","close":10375.0},{"date":"2022-12-05","close":10375.0},{"date":"2022-12-06","close":10075.0},{"date":"2022-12-07","close":9825.0},{"date":"2022-12-08","close":9475.0},{"date":"2022-12-09","close":9975.0},{"date":"2022-12-12","close":10425.0},{"date":"2022-12-13","close":10175.0},{"date":"2022-12-14","close":10125.0},{"date":"2022-12-15","close":10850.0},{"date":"2022-12-16","close":11175.0},{"date":"2022-12-19","close":11550.0},{"date":"2022-12-20","close":11225.0},{"date":"2022-12-21","close":11250.0},{"date":"2022-12-22","close":10950.0},{"date":"2022-12-23","close":10525.0},{"date":"2022-12-26","close":10000.0},{"date":"2022-12-27","close":10100.0},{"date":"2022-12-28","close":10000.0},{"date":"2022-12-29","close":10075.0},{"date":"2023-01-02","close":10075.0},{"date":"2023-01-03","close":10075.0},{"date":"2023-01-04","close":10225.0},{"date":"2023-01-05","close":10250.0},{"date":"2023-01-06","close":10375.0},{"date":"2023-01-09","close":10350.0},{"date":"2023-01-10","close":10425.0},{"date":"2023-01-11","close":10650.0},{"date":"2023-01-12","close":10575.0},{"date":"2023-01-13","close":10550.0},{"date":"2023-01-16","close":10575.0},{"date":"2023-01-17","close":10950.0},{"date":"2023-01-18","close":10975.0},{"date":"2023-01-19","close":11550.0},{"date":"2023-01-20","close":11625.0},{"date":"2023-01-25","close":12700.0},{"date":"2023-01-26","close":13650.0},{"date":"2023-01-27","close":13375.0},{"date":"2023-01-30","close":14175.0},{"date":"2023-01-31","close":14000.0},{"date":"2023-02-01","close":13075.0},{"date":"2023-02-02","close":13125.0},{"date":"2023-02-03","close":12850.0},{"date":"2023-02-06","close":12850.0},{"date":"2023-02-07","close":12300.0},{"date":"2023-02-08","close":12300.0},{"date":"2023-02-09","close":12850.0},{"date":"2023-02-10","close":13000.0},{"date":"2023-02-13","close":12025.0},{"date":"2023-02-14","close":11750.0},{"date":"2023-02-15","close":11600.0},{"date":"2023-02-16","close":12150.0},{"date":"2023-02-17","close":11425.0},{"date":"2023-02-20","close":11675.0},{"date":"2023-02-21","close":11600.0},{"date":"2023-02-22","close":11275.0},{"date":"2023-02-23","close":11500.0},{"date":"2023-02-24","close":11500.0},{"date":"2023-02-27","close":10925.0},{"date":"2023-02-28","close":10900.0},{"date":"2023-03-02","close":10600.0},{"date":"2023-03-03","close":10850.0},{"date":"2023-03-06","close":10750.0},{"date":"2023-03-07","close":10450.0},{"date":"2023-03-08","close":10275.0},{"date":"2023-03-09","close":10575.0},{"date":"2023-03-10","close":10450.0},{"date":"2023-03-13","close":10250.0},{"date":"2023-03-14","close":9575.0},{"date":"2023-03-15","close":9965.0},{"date":"2023-03-16","close":9975.0},{"date":"2023-03-17","close":9985.0},{"date":"2023-03-20","close":9975.0},{"date":"2023-03-21","close":9970.0},{"date":"2023-03-22","close":9950.0},{"date":"2023-03-23","close":10050.0},{"date":"2023-03-24","close":10050.0},{"date":"2023-03-27","close":9970.0},{"date":"2023-03-28","close":9850.0},{"date":"2023-03-29","close":9890.0},{"date":"2023-03-30","close":10050.0},{"date":"2023-03-31","close":10175.0},{"date":"2023-04-03","close":9860.0},{"date":"2023-04-04","close":10050.0},{"date":"2023-04-05","close":10050.0},{"date":"2023-04-06","close":9975.0},{"date":"2023-04-07","close":10450.0},{"date":"2023-04-10","close":9860.0},{"date":"2023-04-11","close":9925.0},{"date":"2023-04-12","close":9940.0},{"date":"2023-04-13","close":10100.0},{"date":"2023-04-14","close":10225.0},{"date":"2023-04-17","close":10225.0},{"date":"2023-04-18","close":10000.0},{"date":"2023-04-19","close":10125.0},{"date":"2023-04-20","close":10225.0},{"date":"2023-04-21","close":10250.0},{"date":"2023-04-24","close":10425.0},{"date":"2023-04-25","close":10475.0},{"date":"2023-04-26","close":10325.0},{"date":"2023-04-27","close":10250.0},{"date":"2023-04-28","close":9950.0},{"date":"2023-05-02","close":9880.0},{"date":"2023-05-03","close":9975.0},{"date":"2023-05-04","close":9880.0},{"date":"2023-05-08","close":9915.0},{"date":"2023-05-09","close":9885.0},{"date":"2023-05-10","close":9970.0},{"date":"2023-05-11","close":9880.0},{"date":"2023-05-12","close":9700.0},{"date":"2023-05-15","close":9685.0},{"date":"2023-05-16","close":9930.0},{"date":"2023-05-17","close":9720.0},{"date":"2023-05-18","close":9560.0},{"date":"2023-05-19","close":9820.0},{"date":"2023-05-22","close":9780.0},{"date":"2023-05-23","close":9790.0},{"date":"2023-05-24","close":9825.0},{"date":"2023-05-25","close":9680.0},{"date":"2023-05-26","close":9715.0},{"date":"2023-05-30","close":9600.0},{"date":"2023-05-31","close":9500.0},{"date":"2023-06-01","close":9400.0},{"date":"2023-06-02","close":9425.0},{"date":"2023-06-05","close":9080.0},{"date":"2023-06-07","close":9000.0},{"date":"2023-06-08","close":9015.0},{"date":"2023-06-09","close":9030.0},{"date":"2023-06-12","close":8960.0},{"date":"2023-06-13","close":9070.0},{"date":"2023-06-14","close":8935.0},{"date":"2023-06-15","close":8930.0},{"date":"2023-06-16","close":8785.0},{"date":"2023-06-19","close":8595.0},{"date":"2023-06-20","close":7875.0},{"date":"2023-06-21","close":7970.0},{"date":"2023-06-22","close":8575.0},{"date":"2023-06-23","close":8405.0},{"date":"2023-06-26","close":8545.0},{"date":"2023-06-27","close":8420.0},{"date":"2023-06-28","close":8435.0},{"date":"2023-06-29","close":8575.0},{"date":"2023-06-30","close":8635.0},{"date":"2023-07-03","close":8475.0},{"date":"2023-07-04","close":8450.0},{"date":"2023-07-05","close":8355.0},{"date":"2023-07-06","close":8265.0},{"date":"2023-07-07","close":8105.0},{"date":"2023-07-10","close":8130.0},{"date":"2023-07-11","close":8020.0},{"date":"2023-07-12","close":8000.0},{"date":"2023-07-13","close":8090.0},{"date":"2023-07-14","close":8330.0},{"date":"2023-07-17","close":8250.0},{"date":"2023-07-18","close":8430.0},{"date":"2023-07-19","close":8485.0},{"date":"2023-07-20","close":8285.0},{"date":"2023-07-21","close":8105.0},{"date":"2023-07-24","close":7600.0},{"date":"2023-07-25","close":7495.0},{"date":"2023-07-26","close":7055.0},{"date":"2023-07-27","close":7485.0},{"date":"2023-07-28","close":7950.0},{"date":"2023-07-31","close":8250.0},{"date":"2023-08-01","close":8175.0},{"date":"2023-08-02","close":8250.0},{"date":"2023-08-03","close":8335.0},{"date":"2023-08-04","close":8345.0},{"date":"2023-08-07","close":8325.0},{"date":"2023-08-08","close":8230.0},{"date":"2023-08-09","close":8605.0},{"date":"2023-08-10","close":8785.0},{"date":"2023-08-11","close":8615.0},{"date":"2023-08-14","close":8525.0},{"date":"2023-08-16","close":8255.0},{"date":"2023-08-17","close":8340.0},{"date":"2023-08-18","close":8235.0},{"date":"2023-08-21","close":8445.0},{"date":"2023-08-22","close":8200.0},{"date":"2023-08-23","close":8075.0},{"date":"2023-08-24","close":8135.0},{"date":"2023-08-25","close":8330.0},{"date":"2023-08-28","close":8615.0},{"date":"2023-08-29","close":8615.0},{"date":"2023-08-30","close":8735.0},{"date":"2023-08-31","close":8675.0},{"date":"2023-09-01","close":8840.0},{"date":"2023-09-04","close":8890.0},{"date":"2023-09-05","close":9100.0},{"date":"2023-09-06","close":9650.0},{"date":"2023-09-07","close":9630.0},{"date":"2023-09-08","close":10350.0},{"date":"2023-09-11","close":10850.0},{"date":"2023-09-12","close":10550.0},{"date":"2023-09-13","close":10700.0},{"date":"2023-09-14","close":10750.0},{"date":"2023-09-15","close":10200.0},{"date":"2023-09-18","close":10025.0},{"date":"2023-09-19","close":10475.0},{"date":"2023-09-20","close":10025.0},{"date":"2023-09-21","close":10200.0},{"date":"2023-09-22","close":10025.0},{"date":"2023-09-25","close":10150.0},{"date":"2023-09-26","close":10350.0},{"date":"2023-09-27","close":10375.0},{"date":"2023-10-04","close":10375.0},{"date":"2023-10-05","close":10850.0},{"date":"2023-10-06","close":10925.0},{"date":"2023-10-10","close":10500.0},{"date":"2023-10-11","close":10725.0},{"date":"2023-10-12","close":10750.0},{"date":"2023-10-13","close":10350.0},{"date":"2023-10-16","close":10425.0},{"date":"2023-10-17","close":10475.0},{"date":"2023-10-18","close":10350.0},{"date":"2023-10-19","close":9900.0},{"date":"2023-10-20","close":10050.0},{"date":"2023-10-23","close":10950.0},{"date":"2023-10-24","close":10550.0},{"date":"2023-10-25","close":10600.0},{"date":"2023-10-26","close":10375.0},{"date":"2023-10-27","close":10425.0},{"date":"2023-10-30","close":10200.0},{"date":"2023-10-31","close":10025.0},{"date":"2023-11-01","close":10050.0},{"date":"2023-11-02","close":9990.0},{"date":"2023-11-03","close":10000.0},{"date":"2023-11-06","close":9875.0},{"date":"2023-11-07","close":9875.0},{"date":"2023-11-08","close":10300.0},{"date":"2023-11-09","close":10175.0},{"date":"2023-11-10","close":10175.0},{"date":"2023-11-13","close":10050.0},{"date":"2023-11-14","close":9990.0},{"date":"2023-11-15","close":9790.0},{"date":"2023-11-16","close":9985.0},{"date":"2023-11-17","close":9855.0},{"date":"2023-11-20","close":9940.0},{"date":"2023-11-21","close":10000.0},{"date":"2023-11-22","close":10050.0},{"date":"2023-11-23","close":13050.0},{"date":"2023-11-24","close":11475.0},{"date":"2023-11-27","close":10675.0},{"date":"2023-11-28","close":10825.0},{"date":"2023-11-29","close":10500.0},{"date":"2023-11-30","close":10650.0},{"date":"2023-12-01","close":10550.0},{"date":"2023-12-04","close":10600.0},{"date":"2023-12-05","close":10825.0},{"date":"2023-12-06","close":10700.0},{"date":"2023-12-07","close":11375.0},{"date":"2023-12-08","close":11225.0},{"date":"2023-12-11","close":11375.0},{"date":"2023-12-12","close":11925.0},{"date":"2023-12-13","close":11500.0},{"date":"2023-12-14","close":11675.0},{"date":"2023-12-15","close":11525.0},{"date":"2023-12-18","close":11625.0},{"date":"2023-12-19","close":11625.0},{"date":"2023-12-20","close":11450.0},{"date":"2023-12-21","close":11250.0},{"date":"2023-12-22","close":11225.0},{"date":"2023-12-26","close":10875.0},{"date":"2023-12-27","close":10825.0},{"date":"2023-12-28","close":10850.0},{"date":"2024-01-02","close":11300.0},{"date":"2024-01-03","close":11100.0},{"date":"2024-01-04","close":11050.0},{"date":"2024-01-05","close":11125.0},{"date":"2024-01-08","close":11350.0},{"date":"2024-01-09","close":11725.0},{"date":"2024-01-10","close":11800.0},{"date":"2024-01-11","close":11575.0},{"date":"2024-01-12","close":11850.0},{"date":"2024-01-15","close":11700.0},{"date":"2024-01-16","close":11650.0},{"date":"2024-01-17","close":11625.0},{"date":"2024-01-18","close":11500.0},{"date":"2024-01-19","close":11350.0},{"date":"2024-01-22","close":11175.0},{"date":"2024-01-23","close":11325.0},{"date":"2024-01-24","close":11675.0},{"date":"2024-01-25","close":12250.0},{"date":"2024-01-26","close":12150.0},{"date":"2024-01-29","close":11900.0},{"date":"2024-01-30","close":11725.0},{"date":"2024-01-31","close":11725.0},{"date":"2024-02-01","close":11675.0},{"date":"2024-02-02","close":11625.0},{"date":"2024-02-05","close":11775.0},{"date":"2024-02-06","close":11650.0},{"date":"2024-02-07","close":11500.0},{"date":"2024-02-08","close":11525.0},{"date":"2024-02-13","close":11400.0},{"date":"2024-02-14","close":11400.0},{"date":"2024-02-15","close":11550.0},{"date":"2024-02-16","close":11650.0},{"date":"2024-02-19","close":11425.0},{"date":"2024-02-20","close":11850.0},{"date":"2024-02-21","close":11850.0},{"date":"2024-02-22","close":11550.0},{"date":"2024-02-23","close":11675.0},{"date":"2024-02-26","close":11575.0},{"date":"2024-02-27","close":11575.0},{"date":"2024-02-28","close":11625.0},{"date":"2024-02-29","close":11250.0},{"date":"2024-03-04","close":11475.0},{"date":"2024-03-05","close":11575.0},{"date":"2024-03-06","close":11600.0},{"date":"2024-03-07","close":11575.0},{"date":"2024-03-08","close":11700.0},{"date":"2024-03-11","close":11700.0},{"date":"2024-03-12","close":11725.0},{"date":"2024-03-13","close":11625.0},{"date":"2024-03-14","close":11550.0},{"date":"2024-03-15","close":11550.0},{"date":"2024-03-18","close":11450.0},{"date":"2024-03-19","close":11250.0},{"date":"2024-03-20","close":11225.0},{"date":"2024-03-21","close":11325.0},{"date":"2024-03-22","close":11475.0},{"date":"2024-03-25","close":11500.0},{"date":"2024-03-26","close":11250.0},{"date":"2024-03-27","close":11275.0},{"date":"2024-03-28","close":11100.0},{"date":"2024-03-29","close":11200.0},{"date":"2024-04-01","close":11250.0},{"date":"2024-04-02","close":11125.0},{"date":"2024-04-03","close":11150.0},{"date":"2024-04-04","close":10975.0},{"date":"2024-04-05","close":10650.0},{"date":"2024-04-08","close":10675.0},{"date":"2024-04-09","close":10450.0},{"date":"2024-04-11","close":10425.0},{"date":"2024-04-12","close":10275.0},{"date":"2024-04-15","close":10050.0},{"date":"2024-04-16","close":9940.0},{"date":"2024-04-17","close":10025.0},{"date":"2024-04-18","close":10025.0},{"date":"2024-04-19","close":10025.0},{"date":"2024-04-22","close":10075.0},{"date":"2024-04-23","close":10025.0},{"date":"2024-04-24","close":10000.0},{"date":"2024-04-25","close":10000.0},{"date":"2024-04-26","close":9985.0},{"date":"2024-04-29","close":9935.0},{"date":"2024-04-30","close":9970.0},{"date":"2024-05-02","close":10000.0},{"date":"2024-05-03","close":10000.0},{"date":"2024-05-07","close":9800.0},{"date":"2024-05-08","close":9975.0},{"date":"2024-05-09","close":9900.0},{"date":"2024-05-10","close":10000.0},{"date":"2024-05-13","close":9905.0},{"date":"2024-05-14","close":10050.0},{"date":"2024-05-16","close":9970.0},{"date":"2024-05-17","close":9965.0},{"date":"2024-05-20","close":9600.0},{"date":"2024-05-21","close":9650.0},{"date":"2024-05-22","close":9650.0},{"date":"2024-05-23","close":9590.0},{"date":"2024-05-24","close":9550.0},{"date":"2024-05-27","close":9505.0},{"date":"2024-05-28","close":9515.0},{"date":"2024-05-29","close":9520.0},{"date":"2024-05-30","close":9550.0},{"date":"2024-05-31","close":9620.0},{"date":"2024-06-03","close":9745.0},{"date":"2024-06-04","close":9765.0},{"date":"2024-06-05","close":9750.0},{"date":"2024-06-07","close":9320.0},{"date":"2024-06-10","close":9210.0},{"date":"2024-06-11","close":9010.0},{"date":"2024-06-12","close":9445.0},{"date":"2024-06-13","close":9500.0},{"date":"2024-06-14","close":9400.0},{"date":"2024-06-17","close":9150.0},{"date":"2024-06-18","close":9335.0},{"date":"2024-06-19","close":9125.0},{"date":"2024-06-20","close":9210.0},{"date":"2024-06-21","close":8895.0},{"date":"2024-06-24","close":9085.0},{"date":"2024-06-25","close":8560.0},{"date":"2024-06-26","close":8570.0},{"date":"2024-06-27","close":8655.0},{"date":"2024-06-28","close":8745.0},{"date":"2024-07-01","close":9005.0},{"date":"2024-07-02","close":9180.0},{"date":"2024-07-03","close":9000.0},{"date":"2024-07-04","close":9100.0},{"date":"2024-07-05","close":9095.0},{"date":"2024-07-08","close":8610.0},{"date":"2024-07-09","close":9000.0},{"date":"2024-07-10","close":8970.0},{"date":"2024-07-11","close":9005.0},{"date":"2024-07-12","close":8815.0},{"date":"2024-07-15","close":8845.0},{"date":"2024-07-16","close":8775.0},{"date":"2024-07-17","close":8850.0},{"date":"2024-07-18","close":8790.0},{"date":"2024-07-19","close":8965.0},{"date":"2024-07-22","close":8765.0},{"date":"2024-07-23","close":8910.0},{"date":"2024-07-24","close":8750.0},{"date":"2024-07-25","close":8325.0},{"date":"2024-07-26","close":8555.0},{"date":"2024-07-29","close":8500.0},{"date":"2024-07-30","close":8445.0},{"date":"2024-07-31","close":8270.0},{"date":"2024-08-01","close":8520.0},{"date":"2024-08-02","close":8250.0},{"date":"2024-08-05","close":8180.0},{"date":"2024-08-06","close":8130.0},{"date":"2024-08-07","close":8235.0},{"date":"2024-08-08","close":8520.0},{"date":"2024-08-09","close":8550.0},{"date":"2024-08-12","close":8500.0},{"date":"2024-08-13","close":8275.0},{"date":"2024-08-14","close":8380.0},{"date":"2024-08-16","close":8565.0},{"date":"2024-08-19","close":8575.0},{"date":"2024-08-20","close":8660.0},{"date":"2024-08-21","close":8610.0},{"date":"2024-08-22","close":8640.0},{"date":"2024-08-23","close":8375.0},{"date":"2024-08-26","close":8400.0},{"date":"2024-08-27","close":8515.0},{"date":"2024-08-28","close":8525.0},{"date":"2024-08-29","close":8525.0},{"date":"2024-08-30","close":8370.0},{"date":"2024-09-02","close":8365.0},{"date":"2024-09-03","close":8485.0},{"date":"2024-09-04","close":8485.0},{"date":"2024-09-05","close":8515.0},{"date":"2024-09-06","close":8500.0},{"date":"2024-09-09","close":8495.0},{"date":"2024-09-10","close":8480.0},{"date":"2024-09-11","close":8275.0},{"date":"2024-09-12","close":8475.0},{"date":"2024-09-13","close":8310.0},{"date":"2024-09-19","close":8395.0},{"date":"2024-09-20","close":8690.0},{"date":"2024-09-23","close":8660.0},{"date":"2024-09-24","close":8640.0},{"date":"2024-09-25","close":8655.0},{"date":"2024-09-26","close":8505.0},{"date":"2024-09-27","close":8315.0},{"date":"2024-09-30","close":8500.0},{"date":"2024-10-02","close":8335.0},{"date":"2024-10-04","close":8205.0},{"date":"2024-10-07","close":8540.0},{"date":"2024-10-08","close":8415.0},{"date":"2024-10-10","close":8275.0},{"date":"2024-10-11","close":8230.0},{"date":"2024-10-14","close":8250.0},{"date":"2024-10-15","close":8345.0},{"date":"2024-10-16","close":8325.0},{"date":"2024-10-17","close":8385.0},{"date":"2024-10-18","close":8230.0},{"date":"2024-10-21","close":8230.0},{"date":"2024-10-22","close":8265.0},{"date":"2024-10-23","close":8300.0},{"date":"2024-10-24","close":8370.0},{"date":"2024-10-25","close":8355.0},{"date":"2024-10-28","close":8185.0},{"date":"2024-10-29","close":8190.0},{"date":"2024-10-30","close":8210.0},{"date":"2024-10-31","close":8250.0},{"date":"2024-11-01","close":8000.0},{"date":"2024-11-04","close":8135.0},{"date":"2024-11-05","close":8345.0},{"date":"2024-11-06","close":8350.0},{"date":"2024-11-07","close":8115.0},{"date":"2024-11-08","close":8065.0},{"date":"2024-11-11","close":7970.0},{"date":"2024-11-12","close":7880.0},{"date":"2024-11-13","close":7825.0},{"date":"2024-11-14","close":7950.0},{"date":"2024-11-15","close":7880.0},{"date":"2024-11-18","close":7760.0},{"date":"2024-11-19","close":8350.0},{"date":"2024-11-20","close":7645.0},{"date":"2024-11-21","close":7950.0},{"date":"2024-11-22","close":7920.0},{"date":"2024-11-25","close":8315.0},{"date":"2024-11-26","close":8875.0},{"date":"2024-11-27","close":8650.0},{"date":"2024-11-28","close":8500.0},{"date":"2024-11-29","close":8645.0},{"date":"2024-12-02","close":8440.0},{"date":"2024-12-03","close":8450.0},{"date":"2024-12-04","close":8375.0},{"date":"2024-12-05","close":8360.0},{"date":"2024-12-06","close":8150.0},{"date":"2024-12-09","close":8000.0},{"date":"2024-12-10","close":8215.0},{"date":"2024-12-11","close":8100.0},{"date":"2024-12-12","close":8435.0},{"date":"2024-12-13","close":8390.0},{"date":"2024-12-16","close":8390.0},{"date":"2024-12-17","close":8300.0},{"date":"2024-12-18","close":8390.0},{"date":"2024-12-19","close":8320.0},{"date":"2024-12-20","close":8300.0},{"date":"2024-12-23","close":8275.0},{"date":"2024-12-24","close":8265.0},{"date":"2024-12-26","close":8210.0},{"date":"2024-12-27","close":8115.0},{"date":"2024-12-30","close":8285.0},{"date":"2025-01-02","close":8170.0},{"date":"2025-01-03","close":8200.0},{"date":"2025-01-06","close":8175.0},{"date":"2025-01-07","close":8115.0},{"date":"2025-01-08","close":8110.0},{"date":"2025-01-09","close":8090.0},{"date":"2025-01-10","close":8035.0},{"date":"2025-01-13","close":8005.0},{"date":"2025-01-14","close":7955.0},{"date":"2025-01-15","close":7945.0},{"date":"2025-01-16","close":7950.0},{"date":"2025-01-17","close":7910.0},{"date":"2025-01-20","close":7875.0},{"date":"2025-01-21","close":7840.0},{"date":"2025-01-22","close":7775.0},{"date":"2025-01-23","close":8000.0},{"date":"2025-01-24","close":8000.0},{"date":"2025-01-31","close":8060.0},{"date":"2025-02-03","close":8950.0},{"date":"2025-02-04","close":8650.0},{"date":"2025-02-05","close":8580.0},{"date":"2025-02-06","close":8455.0},{"date":"2025-02-07","close":8190.0},{"date":"2025-02-10","close":8205.0},{"date":"2025-02-11","close":8130.0},{"date":"2025-02-12","close":8020.0},{"date":"2025-02-13","close":7880.0},{"date":"2025-02-14","close":7875.0},{"date":"2025-02-17","close":7750.0},{"date":"2025-02-18","close":7750.0},{"date":"2025-02-19","close":7705.0},{"date":"2025-02-20","close":7930.0},{"date":"2025-02-21","close":7885.0},{"date":"2025-02-24","close":7860.0},{"date":"2025-02-25","close":7910.0},{"date":"2025-02-26","close":7810.0},{"date":"2025-02-27","close":7830.0},{"date":"2025-02-28","close":7775.0},{"date":"2025-03-04","close":7720.0},{"date":"2025-03-05","close":7755.0},{"date":"2025-03-06","close":7785.0},{"date":"2025-03-07","close":7850.0},{"date":"2025-03-10","close":7700.0},{"date":"2025-03-11","close":7760.0},{"date":"2025-03-12","close":7865.0},{"date":"2025-03-13","close":7875.0},{"date":"2025-03-14","close":7945.0},{"date":"2025-03-17","close":7930.0},{"date":"2025-03-18","close":7935.0},{"date":"2025-03-19","close":7920.0},{"date":"2025-03-20","close":7710.0},{"date":"2025-03-21","close":7645.0},{"date":"2025-03-24","close":7635.0},{"date":"2025-03-25","close":7680.0},{"date":"2025-03-26","close":7750.0},{"date":"2025-03-27","close":7750.0},{"date":"2025-03-28","close":7750.0},{"date":"2025-03-31","close":7740.0},{"date":"2025-04-01","close":7730.0},{"date":"2025-04-02","close":7730.0},{"date":"2025-04-03","close":7740.0},{"date":"2025-04-04","close":7720.0},{"date":"2025-04-07","close":7525.0},{"date":"2025-04-08","close":7500.0},{"date":"2025-04-09","close":7470.0},{"date":"2025-04-10","close":7580.0},{"date":"2025-04-11","close":7515.0},{"date":"2025-04-14","close":7725.0},{"date":"2025-04-15","close":7730.0},{"date":"2025-04-16","close":7610.0},{"date":"2025-04-17","close":7625.0},{"date":"2025-04-18","close":7725.0},{"date":"2025-04-21","close":7625.0},{"date":"2025-04-22","close":7630.0},{"date":"2025-04-23","close":7560.0},{"date":"2025-04-24","close":7650.0},{"date":"2025-04-25","close":7490.0},{"date":"2025-04-28","close":7105.0},{"date":"2025-04-29","close":7455.0},{"date":"2025-04-30","close":7335.0},{"date":"2025-05-02","close":7530.0},{"date":"2025-05-07","close":7405.0},{"date":"2025-05-08","close":7430.0},{"date":"2025-05-09","close":7490.0},{"date":"2025-05-12","close":7345.0},{"date":"2025-05-13","close":7315.0},{"date":"2025-05-14","close":7325.0},{"date":"2025-05-15","close":7390.0},{"date":"2025-05-16","close":7435.0},{"date":"2025-05-19","close":7285.0},{"date":"2025-05-20","close":7285.0},{"date":"2025-05-21","close":6795.0},{"date":"2025-05-22","close":6715.0},{"date":"2025-05-23","close":6580.0},{"date":"2025-05-26","close":6405.0},{"date":"2025-05-27","close":6270.0},{"date":"2025-05-28","close":6115.0},{"date":"2025-05-29","close":6130.0},{"date":"2025-05-30","close":6020.0},{"date":"2025-06-02","close":5980.0},{"date":"2025-06-04","close":7770.0},{"date":"2025-06-05","close":7670.0},{"date":"2025-06-09","close":7465.0},{"date":"2025-06-10","close":7400.0},{"date":"2025-06-11","close":7345.0},{"date":"2025-06-12","close":7115.0},{"date":"2025-06-13","close":7085.0},{"date":"2025-06-16","close":7180.0},{"date":"2025-06-17","close":7010.0},{"date":"2025-06-18","close":7125.0},{"date":"2025-06-19","close":7035.0},{"date":"2025-06-20","close":7085.0},{"date":"2025-06-23","close":6985.0},{"date":"2025-06-24","close":7020.0},{"date":"2025-06-25","close":7125.0},{"date":"2025-06-26","close":7010.0},{"date":"2025-06-27","close":7075.0},{"date":"2025-06-30","close":7145.0},{"date":"2025-07-01","close":7195.0},{"date":"2025-07-02","close":7120.0},{"date":"2025-07-03","close":7160.0},{"date":"2025-07-04","close":7250.0},{"date":"2025-07-07","close":7220.0},{"date":"2025-07-08","close":7225.0},{"date":"2025-07-09","close":7170.0},{"date":"2025-07-10","close":7190.0},{"date":"2025-07-11","close":7070.0},{"date":"2025-07-14","close":7125.0},{"date":"2025-07-15","close":7290.0},{"date":"2025-07-16","close":7190.0},{"date":"2025-07-17","close":7110.0},{"date":"2025-07-18","close":7125.0},{"date":"2025-07-21","close":7035.0},{"date":"2025-07-22","close":7190.0},{"date":"2025-07-23","close":7250.0},{"date":"2025-07-24","close":7135.0},{"date":"2025-07-25","close":7075.0},{"date":"2025-07-28","close":6970.0},{"date":"2025-07-29","close":7020.0},{"date":"2025-07-30","close":7030.0},{"date":"2025-07-31","close":7040.0},{"date":"2025-08-01","close":7135.0},{"date":"2025-08-04","close":7125.0},{"date":"2025-08-05","close":7125.0},{"date":"2025-08-06","close":7095.0},{"date":"2025-08-07","close":7070.0},{"date":"2025-08-08","close":7010.0},{"date":"2025-08-11","close":7015.0},{"date":"2025-08-12","close":7130.0},{"date":"2025-08-13","close":7090.0},{"date":"2025-08-14","close":7100.0},{"date":"2025-08-18","close":7015.0},{"date":"2025-08-19","close":7075.0},{"date":"2025-08-20","close":6810.0},{"date":"2025-08-21","close":6405.0},{"date":"2025-08-22","close":6290.0},{"date":"2025-08-25","close":6330.0},{"date":"2025-08-26","close":6455.0},{"date":"2025-08-27","close":6600.0},{"date":"2025-08-28","close":6350.0},{"date":"2025-08-29","close":6195.0},{"date":"2025-09-01","close":6125.0},{"date":"2025-09-02","close":6135.0},{"date":"2025-09-03","close":6150.0},{"date":"2025-09-04","close":6155.0},{"date":"2025-09-05","close":6245.0},{"date":"2025-09-08","close":6270.0},{"date":"2025-09-09","close":6220.0},{"date":"2025-09-10","close":6250.0},{"date":"2025-09-11","close":6130.0},{"date":"2025-09-12","close":6170.0},{"date":"2025-09-15","close":6260.0},{"date":"2025-09-16","close":6240.0},{"date":"2025-09-17","close":6180.0},{"date":"2025-09-18","close":6190.0},{"date":"2025-09-19","close":6205.0},{"date":"2025-09-22","close":6430.0},{"date":"2025-09-23","close":6315.0},{"date":"2025-09-24","close":6205.0},{"date":"2025-09-25","close":6250.0},{"date":"2025-09-26","close":6295.0},{"date":"2025-09-29","close":6165.0},{"date":"2025-09-30","close":6275.0},{"date":"2025-10-01","close":6250.0},{"date":"2025-10-02","close":6225.0},{"date":"2025-10-10","close":6185.0},{"date":"2025-10-13","close":6220.0},{"date":"2025-10-14","close":6200.0},{"date":"2025-10-15","close":6165.0},{"date":"2025-10-16","close":6250.0},{"date":"2025-10-17","close":6235.0},{"date":"2025-10-20","close":6180.0},{"date":"2025-10-21","close":6180.0},{"date":"2025-10-22","close":6200.0},{"date":"2025-10-23","close":6180.0},{"date":"2025-10-24","close":6190.0},{"date":"2025-10-27","close":6195.0},{"date":"2025-10-28","close":6135.0},{"date":"2025-10-29","close":6140.0},{"date":"2025-10-30","close":6350.0},{"date":"2025-10-31","close":6600.0},{"date":"2025-11-03","close":6650.0},{"date":"2025-11-04","close":6630.0},{"date":"2025-11-05","close":6745.0},{"date":"2025-11-06","close":6750.0},{"date":"2025-11-07","close":6765.0},{"date":"2025-11-10","close":6835.0},{"date":"2025-11-11","close":6840.0},{"date":"2025-11-12","close":6910.0},{"date":"2025-11-13","close":6930.0},{"date":"2025-11-14","close":6860.0},{"date":"2025-11-17","close":7015.0},{"date":"2025-11-18","close":7000.0},{"date":"2025-11-19","close":6950.0},{"date":"2025-11-20","close":6990.0},{"date":"2025-11-21","close":7055.0},{"date":"2025-11-24","close":7085.0},{"date":"2025-11-25","close":7000.0},{"date":"2025-11-26","close":7005.0},{"date":"2025-11-27","close":7110.0},{"date":"2025-11-28","close":7065.0},{"date":"2025-12-01","close":7100.0},{"date":"2025-12-02","close":7100.0},{"date":"2025-12-03","close":7060.0},{"date":"2025-12-04","close":7000.0},{"date":"2025-12-05","close":7200.0},{"date":"2025-12-08","close":7075.0},{"date":"2025-12-09","close":6990.0},{"date":"2025-12-10","close":7020.0},{"date":"2025-12-11","close":7025.0},{"date":"2025-12-12","close":7040.0},{"date":"2025-12-15","close":7015.0},{"date":"2025-12-16","close":7025.0},{"date":"2025-12-17","close":6915.0},{"date":"2025-12-18","close":6920.0},{"date":"2025-12-19","close":7010.0},{"date":"2025-12-22","close":6940.0},{"date":"2025-12-23","close":6900.0},{"date":"2025-12-24","close":6895.0},{"date":"2025-12-26","close":6845.0},{"date":"2025-12-29","close":6860.0},{"date":"2025-12-30","close":6830.0},{"date":"2026-01-02","close":6940.0},{"date":"2026-01-05","close":6855.0},{"date":"2026-01-06","close":7000.0},{"date":"2026-01-07","close":6940.0},{"date":"2026-01-08","close":6900.0},{"date":"2026-01-09","close":6900.0},{"date":"2026-01-12","close":7090.0},{"date":"2026-01-13","close":7195.0},{"date":"2026-01-14","close":7055.0},{"date":"2026-01-15","close":7060.0},{"date":"2026-01-16","close":7090.0},{"date":"2026-01-19","close":7210.0},{"date":"2026-01-20","close":7270.0},{"date":"2026-01-21","close":7105.0},{"date":"2026-01-22","close":7010.0},{"date":"2026-01-23","close":7010.0},{"date":"2026-01-26","close":7220.0},{"date":"2026-01-27","close":7060.0},{"date":"2026-01-28","close":7075.0},{"date":"2026-01-29","close":6985.0},{"date":"2026-01-30","close":7010.0},{"date":"2026-02-02","close":6985.0},{"date":"2026-02-03","close":7010.0},{"date":"2026-02-04","close":6920.0},{"date":"2026-02-05","close":6920.0},{"date":"2026-02-06","close":6940.0},{"date":"2026-02-09","close":7085.0},{"date":"2026-02-10","close":6950.0},{"date":"2026-02-11","close":7235.0},{"date":"2026-02-12","close":7600.0},{"date":"2026-02-13","close":7780.0},{"date":"2026-02-19","close":8135.0},{"date":"2026-02-20","close":8340.0},{"date":"2026-02-23","close":8810.0},{"date":"2026-02-24","close":8825.0},{"date":"2026-02-25","close":8995.0},{"date":"2026-02-26","close":8975.0},{"date":"2026-02-27","close":8330.0},{"date":"2026-03-03","close":7610.0},{"date":"2026-03-04","close":5440.0},{"date":"2026-03-05","close":3995.0},{"date":"2026-03-06","close":5190.0},{"date":"2026-03-09","close":4930.0},{"date":"2026-03-10","close":4700.0},{"date":"2026-03-11","close":6110.0},{"date":"2026-03-12","close":7940.0},{"date":"2026-03-13","close":8525.0},{"date":"2026-03-16","close":7015.0},{"date":"2026-03-17","close":6530.0},{"date":"2026-03-18","close":7450.0},{"date":"2026-03-19","close":7240.0},{"date":"2026-03-20","close":7115.0},{"date":"2026-03-23","close":6550.0},{"date":"2026-03-24","close":6715.0},{"date":"2026-03-25","close":6580.0},{"date":"2026-03-26","close":6290.0},{"date":"2026-03-27","close":6050.0},{"date":"2026-03-30","close":6990.0},{"date":"2026-03-31","close":6340.0},{"date":"2026-04-01","close":6325.0},{"date":"2026-04-02","close":6130.0},{"date":"2026-04-03","close":6375.0},{"date":"2026-04-06","close":6275.0},{"date":"2026-04-07","close":6090.0},{"date":"2026-04-08","close":6100.0},{"date":"2026-04-09","close":6075.0},{"date":"2026-04-10","close":6130.0},{"date":"2026-04-13","close":6150.0},{"date":"2026-04-14","close":6180.0},{"date":"2026-04-15","close":6235.0},{"date":"2026-04-16","close":6245.0},{"date":"2026-04-17","close":6170.0},{"date":"2026-04-20","close":6100.0},{"date":"2026-04-21","close":6095.0},{"date":"2026-04-22","close":6050.0},{"date":"2026-04-23","close":5995.0},{"date":"2026-04-24","close":5890.0},{"date":"2026-04-27","close":5715.0},{"date":"2026-04-28","close":5640.0},{"date":"2026-04-29","close":5990.0},{"date":"2026-04-30","close":5850.0},{"date":"2026-05-04","close":5810.0},{"date":"2026-05-06","close":5720.0},{"date":"2026-05-07","close":5650.0},{"date":"2026-05-08","close":5665.0},{"date":"2026-05-11","close":5515.0},{"date":"2026-05-12","close":5255.0},{"date":"2026-05-13","close":5125.0},{"date":"2026-05-14","close":5150.0},{"date":"2026-05-15","close":5080.0},{"date":"2026-05-18","close":4965.0},{"date":"2026-05-19","close":5340.0},{"date":"2026-05-20","close":5440.0},{"date":"2026-05-21","close":5595.0},{"date":"2026-05-22","close":5390.0},{"date":"2026-05-26","close":5105.0},{"date":"2026-05-27","close":4990.0},{"date":"2026-05-28","close":4990.0},{"date":"2026-05-29","close":4935.0},{"date":"2026-06-01","close":4760.0},{"date":"2026-06-02","close":4825.0},{"date":"2026-06-04","close":4815.0},{"date":"2026-06-05","close":4655.0},{"date":"2026-06-08","close":4555.0},{"date":"2026-06-09","close":4540.0},{"date":"2026-06-10","close":4405.0},{"date":"2026-06-11","close":4410.0},{"date":"2026-06-12","close":4395.0},{"date":"2026-06-15","close":4390.0},{"date":"2026-06-16","close":4315.0},{"date":"2026-06-17","close":4730.0},{"date":"2026-06-18","close":4445.0},{"date":"2026-06-19","close":4345.0},{"date":"2026-06-22","close":4345.0},{"date":"2026-06-23","close":4230.0},{"date":"2026-06-24","close":4115.0},{"date":"2026-06-25","close":4035.0},{"date":"2026-06-26","close":4075.0},{"date":"2026-06-29","close":4150.0},{"date":"2026-06-30","close":4045.0},{"date":"2026-07-01","close":4055.0},{"date":"2026-07-02","close":4060.0},{"date":"2026-07-03","close":4020.0},{"date":"2026-07-06","close":4035.0},{"date":"2026-07-07","close":4015.0},{"date":"2026-07-08","close":3925.0},{"date":"2026-07-09","close":3850.0},{"date":"2026-07-10","close":3880.0},{"date":"2026-07-13","close":3770.0},{"date":"2026-07-14","close":3735.0},{"date":"2026-07-15","close":3765.0},{"date":"2026-07-16","close":3750.0},{"date":"2026-07-20","close":3750.0},{"date":"2026-07-21","close":3750.0},{"date":"2026-07-22","close":3750.0},{"date":"2026-07-23","close":3750.0},{"date":"2026-07-24","close":3750.0},{"date":"2026-07-27","close":3750.0},{"date":"2026-07-28","close":3750.0},{"date":"2026-07-29","close":3750.0},{"date":"2026-07-30","close":3750.0},{"date":"2026-07-31","close":3750.0},{"date":"2026-08-03","close":3750.0},{"date":"2026-08-04","close":3750.0},{"date":"2026-08-05","close":3750.0},{"date":"2026-08-06","close":3750.0},{"date":"2026-08-07","close":3800.0},{"date":"2026-08-10","close":3875.0},{"date":"2026-08-11","close":3775.0},{"date":"2026-08-12","close":3830.0},{"date":"2026-08-13","close":3790.0},{"date":"2026-08-14","close":3730.0},{"date":"2026-08-18","close":3700.0},{"date":"2026-08-19","close":3765.0},{"date":"2026-08-20","close":3760.0},{"date":"2026-08-21","close":3750.0},{"date":"2026-08-24","close":3720.0},{"date":"2026-08-25","close":3725.0},{"date":"2026-08-26","close":3705.0},{"date":"2026-08-27","close":3750.0},{"date":"2026-08-28","close":3755.0},{"date":"2026-08-31","close":3770.0},{"date":"2026-09-01","close":3735.0},{"date":"2026-09-02","close":3685.0},{"date":"2026-09-03","close":3630.0},{"date":"2026-09-04","close":3630.0},{"date":"2026-09-07","close":3600.0},{"date":"2026-09-08","close":3585.0},{"date":"2026-09-09","close":3585.0},{"date":"2026-09-10","close":3525.0},{"date":"2026-09-11","close":3525.0},{"date":"2026-09-14","close":3460.0},{"date":"2026-09-15","close":3365.0},{"date":"2026-09-16","close":3250.0},{"date":"2026-09-17","close":3160.0},{"date":"2026-09-18","close":3215.0},{"date":"2026-09-21","close":3215.0},{"date":"2026-09-22","close":3210.0},{"date":"2026-09-23","close":3075.0},{"date":"2026-09-28","close":3095.0},{"date":"2026-09-29","close":3025.0},{"date":"2026-09-30","close":3005.0},{"date":"2026-10-01","close":2985.0},{"date":"2026-10-02","close":3070.0},{"date":"2026-10-06","close":2990.0},{"date":"2026-10-07","close":3045.0},{"date":"2026-10-08","close":2975.0},{"date":"2026-10-12","close":2730.0},{"date":"2026-10-13","close":2755.0},{"date":"2026-10-14","close":2795.0},{"date":"2026-10-15","close":2740.0},{"date":"2026-10-16","close":2635.0},{"date":"2026-10-19","close":2625.0},{"date":"2026-10-20","close":2605.0},{"date":"2026-10-21","close":2550.0},{"date":"2026-10-22","close":2550.0},{"date":"2026-10-23","close":2470.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2093.0,"foreign_net":3750.0,"institution_net":-5843.0},{"date":"2026-10-21","retail_net":7547.0,"foreign_net":-547.0,"institution_net":-7000.0},{"date":"2026-10-20","retail_net":-2784.0,"foreign_net":2784.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":3204.0,"foreign_net":1796.0,"institution_net":-5000.0},{"date":"2026-10-16","retail_net":2322.0,"foreign_net":2678.0,"institution_net":-5000.0},{"date":"2026-10-15","retail_net":4407.0,"foreign_net":593.0,"institution_net":-5000.0},{"date":"2026-10-14","retail_net":-910.0,"foreign_net":910.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":3648.0,"foreign_net":3011.0,"institution_net":-6659.0},{"date":"2026-10-12","retail_net":5197.0,"foreign_net":-1856.0,"institution_net":-3341.0},{"date":"2026-10-08","retail_net":4570.0,"foreign_net":430.0,"institution_net":-5000.0},{"date":"2026-10-07","retail_net":5335.0,"foreign_net":1795.0,"institution_net":-7130.0},{"date":"2026-10-06","retail_net":-542.0,"foreign_net":412.0,"institution_net":130.0},{"date":"2026-10-02","retail_net":339.0,"foreign_net":-339.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":4498.0,"foreign_net":1502.0,"institution_net":-6000.0},{"date":"2026-09-30","retail_net":6086.0,"foreign_net":-1086.0,"institution_net":-5000.0},{"date":"2026-09-29","retail_net":5001.0,"foreign_net":796.0,"institution_net":-5797.0},{"date":"2026-09-28","retail_net":2566.0,"foreign_net":7.0,"institution_net":-2573.0},{"date":"2026-09-23","retail_net":4482.0,"foreign_net":1531.0,"institution_net":-6013.0},{"date":"2026-09-22","retail_net":5561.0,"foreign_net":672.0,"institution_net":-6233.0},{"date":"2026-09-21","retail_net":-343.0,"foreign_net":227.0,"institution_net":116.0},{"date":"2026-09-18","retail_net":10044.0,"foreign_net":1720.0,"institution_net":-11764.0},{"date":"2026-09-17","retail_net":1117.0,"foreign_net":633.0,"institution_net":-1750.0},{"date":"2026-09-16","retail_net":7006.0,"foreign_net":-1623.0,"institution_net":-5383.0},{"date":"2026-09-15","retail_net":677.0,"foreign_net":-677.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":4276.0,"foreign_net":-1339.0,"institution_net":-2937.0},{"date":"2026-09-11","retail_net":2100.0,"foreign_net":2608.0,"institution_net":-4708.0},{"date":"2026-09-10","retail_net":865.0,"foreign_net":4351.0,"institution_net":-5216.0},{"date":"2026-09-09","retail_net":-494.0,"foreign_net":494.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":1896.0,"foreign_net":-472.0,"institution_net":-1424.0},{"date":"2026-09-07","retail_net":5878.0,"foreign_net":-1560.0,"institution_net":-4318.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2093.0,"foreign_net":3750.0,"institution_net":-5843.0},"d3":{"retail_net":6856.0,"foreign_net":5987.0,"institution_net":-12843.0},"d7":{"retail_net":15879.0,"foreign_net":11964.0,"institution_net":-27843.0},"d14":{"retail_net":38924.0,"foreign_net":16919.0,"institution_net":-55843.0},"d30":{"retail_net":95642.0,"foreign_net":23201.0,"institution_net":-118843.0}},"analysis":"최근 5일 외국인 순매수 1.05만, 기관 순매수 -2.28만. 30일 누적: 외국인 2.32만, 기관 -11.88만.","foreign_flow":10461.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-22843.0},"insider_trades":[],"price_analysis":{"current":2470.0,"low_30d":2310.0,"support":2446.5,"high_30d":3675.0,"change_1d":-3.3,"change_7d":-5.9,"change_30d":-31.1,"resistance":3538.5,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.79,"per":null,"quarter":"2024-Q2"},{"pbr":5.87,"per":null,"quarter":"2024-Q3"},{"pbr":6.18,"per":null,"quarter":"2024-Q4"},{"pbr":6.04,"per":null,"quarter":"2025-Q1"},{"pbr":6.59,"per":null,"quarter":"2025-Q2"},{"pbr":6.34,"per":null,"quarter":"2025-Q3"},{"pbr":8.86,"per":null,"quarter":"2025-Q4"},{"pbr":8.83,"per":null,"quarter":"2026-Q1"},{"pbr":4.45,"per":null,"quarter":"2026-Q2"},{"pbr":1.16,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":6.55,"pbr_5y_low":4.45,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.16,"current_per":null,"pbr_5y_high":8.86,"per_5y_high":null,"pbr_5y_median":6.18,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 49% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LEISURE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +49.2%"},"momentum":{"grade":"D","reason":"RSI 24"},"valuation":{"grade":"C","reason":"적자 (EPS -63, PBR 1.16x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.7%"},"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":-2.22,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.68,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-19.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.11,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":38.6,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-25.34,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-31.14,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.79,"per":null,"close":8745.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.87,"per":null,"close":8500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.18,"per":null,"close":8285.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.04,"per":null,"close":7740.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.59,"per":null,"close":7145.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.34,"per":null,"close":6275.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.86,"per":null,"close":6830.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.83,"per":null,"close":6340.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.45,"per":null,"close":4045.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-4.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-63.0,"pbr":null,"per":null,"roa":-0.02217967039481239,"roe":-0.04683592026612009,"revenue":10625268227.0,"market_cap":null,"net_income":-999238351.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.38600337858557854,"total_assets":45051992803.0,"total_equity":21334871725.0,"profit_margin":-0.09404358832662907,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1058202771.0,"operating_margin":-0.09959304070187969},{"eps":-218.6,"pbr":3.25,"per":null,"roa":-0.054931835045861535,"roe":-0.12937964561809065,"revenue":7123417086.0,"market_cap":58000000000.0,"net_income":-2180402902.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20325725259659463,"total_assets":39692883010.0,"total_equity":16852750613.0,"profit_margin":-0.3060894617956953,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2381523713.0,"operating_margin":-0.33432321654736813},{"eps":-517.05,"pbr":null,"per":null,"roa":-0.12693273422415322,"roe":-0.28496417422569875,"revenue":8634083925.0,"market_cap":null,"net_income":-5157195495.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12169339690545108,"total_assets":40629357955.0,"total_equity":18097697751.0,"profit_margin":-0.5973066210379696,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2969072675.0,"operating_margin":-0.3438781347032135},{"eps":-222.75,"pbr":null,"per":null,"roa":-0.04960375761663547,"roe":-0.09560813441079884,"revenue":7529126763.0,"market_cap":null,"net_income":-2221966671.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1537085021183618,"total_assets":44794321595.0,"total_equity":23240351720.0,"profit_margin":-0.2951161191652791,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2184504626.0,"operating_margin":-0.2901405029777422},{"eps":-471.2,"pbr":null,"per":null,"roa":-0.09471900902275089,"roe":-0.18471043519842767,"revenue":7152242388.0,"market_cap":null,"net_income":-4700073036.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12444982282667012,"total_assets":49621222651.0,"total_equity":25445628077.0,"profit_margin":-0.6571467773359808,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2557774854.0,"operating_margin":-0.3576185922182144},{"eps":-137.05,"pbr":null,"per":null,"roa":-0.025874264358572655,"roe":-0.045387763223931225,"revenue":6889613950.0,"market_cap":null,"net_income":-1366763789.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.25048381324762037,"total_assets":52823290744.0,"total_equity":30113045718.0,"profit_margin":-0.19838031548923,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1337670039.0,"operating_margin":-0.19415747365641584},{"eps":-253.79999999999998,"pbr":null,"per":null,"roa":-0.047304148775864585,"roe":-0.08037785967118614,"revenue":9690670324.0,"market_cap":null,"net_income":-2531351714.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2077432931563218,"total_assets":53512255891.0,"total_equity":31493146550.0,"profit_margin":-0.261215336954641,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1823327490.0,"operating_margin":-0.18815287581131834},{"eps":-145.75,"pbr":null,"per":null,"roa":-0.025179540319425122,"roe":-0.04275570460952994,"revenue":10775791287.0,"market_cap":null,"net_income":-1453576153.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1794770738862771,"total_assets":57728462655.0,"total_equity":33997244725.0,"profit_margin":-0.1348927530504053,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1386651866.0,"operating_margin":-0.1286821384219707},{"eps":-317.7,"pbr":null,"per":null,"roa":-0.05707614629038596,"roe":-0.08930604038989601,"revenue":11120450418.0,"market_cap":null,"net_income":-3169020435.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10975832543836085,"total_assets":55522677002.0,"total_equity":35484950639.0,"profit_margin":-0.28497230920345623,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2234229124.0,"operating_margin":-0.2009117472781128},{"eps":-87.65,"pbr":null,"per":null,"roa":-0.014991305003648842,"roe":-0.022816547002040506,"revenue":4678165331.0,"market_cap":null,"net_income":-874464636.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32560945268567293,"total_assets":58331455186.0,"total_equity":38325897250.0,"profit_margin":-0.1869246967834451,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1176396468.0,"operating_margin":-0.25146534693944533},{"eps":-441.85,"pbr":null,"per":null,"roa":-0.10109033979757182,"roe":-0.15686855965987506,"revenue":4124398290.0,"market_cap":null,"net_income":-4407412698.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.04667473615890768,"total_assets":43598752431.0,"total_equity":28096214484.0,"profit_margin":-1.0686195629278084,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2519227422.0,"operating_margin":-0.6108108977030926},{"eps":-44.0,"pbr":null,"per":null,"roa":-0.044271933713078644,"roe":-0.060586231191537825,"revenue":1443482998.0,"market_cap":null,"net_income":-1991551060.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06085311369909187,"total_assets":44984505825.0,"total_equity":32871347513.0,"profit_margin":-1.379684459574078,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1950408131.0,"operating_margin":-1.3511819215760517}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"블리츠웨이엔터테인먼트","phase":"above-fold","symbol_resolved":true}