{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:56:34.327316+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-55.2,"direction":"higher_better","percentile":18},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-22.7,"direction":"higher_better","percentile":28}],"summary":"매출 -55.2%","percentile":23},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.4,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.6,"direction":"higher_better","percentile":26}],"summary":"RSI 26","percentile":27},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -809","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -809, PBR 2.36x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1359.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-435.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.86,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.13,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.9x, 순차입금비율 -0.1x","percentile":53}},"signals":[],"summary":"인벤티지랩(389470)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2621.50억. 현재가 19,700원, 전일 대비 -0.8%, 30일 -19.6%. ROE -3.8%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6055.00, 기관 순매도 5898.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1379.5564359331947,"grade":"D","trend":"하락","atr_14":1937.142857142857,"rsi_14":26.356589147286826,"sma_20":23670.0,"sma_60":26431.666666666668,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1379.56)가 시그널선(-1076.13)을 하회합니다(데드크로스). 현재가가 SMA20(23670)과 SMA60(26432) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20264~27076 (현재 위치 -8%).","bb_lower":20263.7704129052,"bb_upper":27076.2295870948,"macd_signal":-1076.125728278774},"change_pct":-0.76,"chart_data":[{"date":"2024-11-11","open":14700,"high":16600,"low":14200,"close":15810,"volume":988252,"rsi_14":23.85,"sma_20":18155.0,"sma_60":18072.83,"sma_120":15735.75},{"date":"2024-11-12","open":16130,"high":16260,"low":14240,"close":14400,"volume":505107,"rsi_14":21.36,"sma_20":17785.0,"sma_60":18080.0,"sma_120":15769.25},{"date":"2024-11-13","open":14350,"high":14350,"low":13030,"close":13040,"volume":407227,"rsi_14":19.12,"sma_20":17307.0,"sma_60":18060.33,"sma_120":15791.25},{"date":"2024-11-14","open":13130,"high":14150,"low":13130,"close":13310,"volume":325156,"rsi_14":23.67,"sma_20":16837.5,"sma_60":18035.0,"sma_120":15816.0},{"date":"2024-11-15","open":13010,"high":13280,"low":12780,"close":13180,"volume":199054,"rsi_14":24.55,"sma_20":16441.5,"sma_60":18001.83,"sma_120":15842.67},{"date":"2024-11-18","open":15120,"high":16840,"low":13850,"close":14440,"volume":2123895,"rsi_14":33.73,"sma_20":16138.5,"sma_60":17996.0,"sma_120":15879.5},{"date":"2024-11-19","open":14990,"high":15500,"low":13500,"close":15100,"volume":504790,"rsi_14":40.14,"sma_20":15893.5,"sma_60":18014.17,"sma_120":15921.33},{"date":"2024-11-20","open":15560,"high":18820,"low":15500,"close":17450,"volume":2718589,"rsi_14":53.95,"sma_20":15790.0,"sma_60":18054.83,"sma_120":15984.92},{"date":"2024-11-21","open":16980,"high":17000,"low":14890,"close":14970,"volume":872642,"rsi_14":46.62,"sma_20":15578.0,"sma_60":18052.0,"sma_120":16027.92},{"date":"2024-11-22","open":15310,"high":15310,"low":13510,"close":14000,"volume":596495,"rsi_14":41.37,"sma_20":15370.0,"sma_60":18039.5,"sma_120":16060.17},{"date":"2024-11-25","open":14410,"high":14480,"low":14040,"close":14190,"volume":200894,"rsi_14":43.88,"sma_20":15194.5,"sma_60":18015.17,"sma_120":16091.58},{"date":"2024-11-26","open":14310,"high":14360,"low":13420,"close":13740,"volume":232245,"rsi_14":44.36,"sma_20":14995.0,"sma_60":17976.83,"sma_120":16121.08},{"date":"2024-11-27","open":14240,"high":15880,"low":14020,"close":14110,"volume":864423,"rsi_14":48.6,"sma_20":14845.5,"sma_60":17935.17,"sma_120":16154.83},{"date":"2024-11-28","open":14300,"high":14490,"low":13990,"close":14310,"volume":209630,"rsi_14":48.64,"sma_20":14735.5,"sma_60":17906.0,"sma_120":16187.42},{"date":"2024-11-29","open":14180,"high":14180,"low":13530,"close":13900,"volume":186777,"rsi_14":42.37,"sma_20":14635.5,"sma_60":17879.5,"sma_120":16199.67},{"date":"2024-12-02","open":13970,"high":14180,"low":13300,"close":13330,"volume":184459,"rsi_14":45.42,"sma_20":14479.5,"sma_60":17842.5,"sma_120":16212.17},{"date":"2024-12-03","open":13300,"high":14530,"low":13300,"close":14190,"volume":201573,"rsi_14":55.15,"sma_20":14395.0,"sma_60":17824.5,"sma_120":16222.83},{"date":"2024-12-04","open":13750,"high":14340,"low":13100,"close":13920,"volume":162362,"rsi_14":52.73,"sma_20":14327.0,"sma_60":17778.17,"sma_120":16232.0},{"date":"2024-12-05","open":14050,"high":14050,"low":13360,"close":13760,"volume":109705,"rsi_14":52.59,"sma_20":14291.0,"sma_60":17726.67,"sma_120":16242.08},{"date":"2024-12-06","open":13590,"high":13590,"low":12380,"close":12870,"volume":260612,"rsi_14":42.75,"sma_20":14201.0,"sma_60":17679.5,"sma_120":16248.67},{"date":"2024-12-09","open":12200,"high":12400,"low":11110,"close":11110,"volume":277239,"rsi_14":33.28,"sma_20":13966.0,"sma_60":17632.33,"sma_120":16243.08},{"date":"2024-12-10","open":11190,"high":12180,"low":11190,"close":12030,"volume":116340,"rsi_14":24.19,"sma_20":13847.5,"sma_60":17560.67,"sma_120":16254.17},{"date":"2024-12-11","open":12200,"high":12890,"low":12090,"close":12570,"volume":108790,"rsi_14":35.98,"sma_20":13824.0,"sma_60":17455.33,"sma_120":16277.67},{"date":"2024-12-12","open":12990,"high":14450,"low":12970,"close":13980,"volume":913255,"rsi_14":49.89,"sma_20":13857.5,"sma_60":17365.33,"sma_120":16314.08},{"date":"2024-12-13","open":13530,"high":13690,"low":13360,"close":13450,"volume":208364,"rsi_14":46.04,"sma_20":13871.0,"sma_60":17248.67,"sma_120":16340.42},{"date":"2024-12-16","open":13530,"high":13850,"low":13160,"close":13350,"volume":144154,"rsi_14":47.83,"sma_20":13816.5,"sma_60":17069.5,"sma_120":16362.75},{"date":"2024-12-17","open":14100,"high":17350,"low":13730,"close":17350,"volume":1702743,"rsi_14":62.84,"sma_20":13929.0,"sma_60":16974.5,"sma_120":16421.58},{"date":"2024-12-18","open":17890,"high":17960,"low":15550,"close":16080,"volume":2101730,"rsi_14":56.46,"sma_20":13860.5,"sma_60":16879.17,"sma_120":16469.5},{"date":"2024-12-19","open":15000,"high":16190,"low":14980,"close":15220,"volume":606864,"rsi_14":54.67,"sma_20":13873.0,"sma_60":16783.67,"sma_120":16507.33},{"date":"2024-12-20","open":15500,"high":18130,"low":15270,"close":17420,"volume":2484724,"rsi_14":62.97,"sma_20":14044.0,"sma_60":16719.0,"sma_120":16559.42},{"date":"2024-12-23","open":16900,"high":18500,"low":16870,"close":18250,"volume":1036656,"rsi_14":62.9,"sma_20":14247.0,"sma_60":16676.5,"sma_120":16617.33},{"date":"2024-12-24","open":18190,"high":18370,"low":17150,"close":17360,"volume":464083,"rsi_14":60.51,"sma_20":14428.0,"sma_60":16601.67,"sma_120":16670.0},{"date":"2024-12-26","open":17420,"high":19860,"low":17390,"close":19300,"volume":1617697,"rsi_14":65.27,"sma_20":14687.5,"sma_60":16589.17,"sma_120":16711.25},{"date":"2024-12-27","open":19300,"high":20100,"low":18480,"close":19740,"volume":847433,"rsi_14":69.42,"sma_20":14959.0,"sma_60":16579.0,"sma_120":16742.5},{"date":"2024-12-30","open":19940,"high":23050,"low":19940,"close":21300,"volume":1363174,"rsi_14":79.13,"sma_20":15329.0,"sma_60":16608.67,"sma_120":16786.75},{"date":"2025-01-02","open":20800,"high":21300,"low":20300,"close":20650,"volume":382218,"rsi_14":75.03,"sma_20":15695.0,"sma_60":16613.67,"sma_120":16829.92},{"date":"2025-01-03","open":20850,"high":21150,"low":20000,"close":20400,"volume":440790,"rsi_14":73.12,"sma_20":16005.5,"sma_60":16617.83,"sma_120":16874.0},{"date":"2025-01-06","open":20700,"high":22000,"low":19970,"close":21350,"volume":584441,"rsi_14":72.37,"sma_20":16377.0,"sma_60":16626.17,"sma_120":16915.42},{"date":"2025-01-07","open":21500,"high":21500,"low":20800,"close":21200,"volume":295514,"rsi_14":74.08,"sma_20":16749.0,"sma_60":16617.0,"sma_120":16954.42},{"date":"2025-01-08","open":20550,"high":21150,"low":19220,"close":20150,"volume":625371,"rsi_14":69.95,"sma_20":17113.0,"sma_60":16576.17,"sma_120":16967.92},{"date":"2025-01-09","open":20500,"high":22650,"low":20300,"close":20300,"volume":791428,"rsi_14":61.18,"sma_20":17572.5,"sma_60":16564.5,"sma_120":16978.83},{"date":"2025-01-10","open":20050,"high":20300,"low":19020,"close":19300,"volume":346772,"rsi_14":62.46,"sma_20":17936.0,"sma_60":16522.83,"sma_120":16988.33},{"date":"2025-01-13","open":20450,"high":21200,"low":19600,"close":20150,"volume":422366,"rsi_14":69.09,"sma_20":18315.0,"sma_60":16482.0,"sma_120":17006.0},{"date":"2025-01-14","open":20850,"high":21750,"low":19000,"close":19270,"volume":644867,"rsi_14":57.98,"sma_20":18579.5,"sma_60":16424.83,"sma_120":17019.0},{"date":"2025-01-15","open":18730,"high":18870,"low":17840,"close":18710,"volume":288676,"rsi_14":52.03,"sma_20":18842.5,"sma_60":16385.0,"sma_120":17040.17},{"date":"2025-01-16","open":18810,"high":19280,"low":18370,"close":18920,"volume":247958,"rsi_14":57.33,"sma_20":19121.0,"sma_60":16358.67,"sma_120":17070.5},{"date":"2025-01-17","open":19270,"high":19270,"low":18070,"close":18290,"volume":213248,"rsi_14":44.59,"sma_20":19168.0,"sma_60":16330.17,"sma_120":17081.33},{"date":"2025-01-20","open":18030,"high":18260,"low":17000,"close":17500,"volume":218425,"rsi_14":38.43,"sma_20":19239.0,"sma_60":16296.5,"sma_120":17084.75},{"date":"2025-01-21","open":17800,"high":17830,"low":17210,"close":17750,"volume":103135,"rsi_14":28.79,"sma_20":19365.5,"sma_60":16272.17,"sma_120":17074.92},{"date":"2025-01-22","open":17700,"high":17850,"low":17240,"close":17370,"volume":150886,"rsi_14":29.75,"sma_20":19363.0,"sma_60":16259.0,"sma_120":17073.42},{"date":"2025-01-23","open":17370,"high":18230,"low":17220,"close":17490,"volume":212219,"rsi_14":31.74,"sma_20":19325.0,"sma_60":16255.5,"sma_120":17077.25},{"date":"2025-01-24","open":17360,"high":17690,"low":17050,"close":17400,"volume":148856,"rsi_14":22.22,"sma_20":19327.0,"sma_60":16250.0,"sma_120":17073.5},{"date":"2025-01-31","open":17550,"high":17770,"low":17040,"close":17360,"volume":120319,"rsi_14":22.57,"sma_20":19230.0,"sma_60":16254.33,"sma_120":17084.58},{"date":"2025-02-03","open":17900,"high":18480,"low":17400,"close":17550,"volume":328295,"rsi_14":28.83,"sma_20":19120.5,"sma_60":16271.67,"sma_120":17096.83},{"date":"2025-02-04","open":17880,"high":18380,"low":17680,"close":17800,"volume":170243,"rsi_14":29.97,"sma_20":18945.5,"sma_60":16303.33,"sma_120":17112.67},{"date":"2025-02-05","open":17990,"high":17990,"low":17390,"close":17520,"volume":135639,"rsi_14":33.88,"sma_20":18789.0,"sma_60":16321.17,"sma_120":17131.58},{"date":"2025-02-06","open":17630,"high":18900,"low":17630,"close":17970,"volume":310376,"rsi_14":28.71,"sma_20":18667.5,"sma_60":16356.0,"sma_120":17161.0},{"date":"2025-02-07","open":18500,"high":18830,"low":14810,"close":16980,"volume":865556,"rsi_14":28.11,"sma_20":18449.0,"sma_60":16384.33,"sma_120":17196.75},{"date":"2025-02-10","open":16810,"high":17450,"low":15880,"close":17320,"volume":227890,"rsi_14":36.13,"sma_20":18255.0,"sma_60":16431.67,"sma_120":17229.83},{"date":"2025-02-11","open":17330,"high":17880,"low":16870,"close":16900,"volume":199951,"rsi_14":30.65,"sma_20":18092.5,"sma_60":16468.83,"sma_120":17255.67},{"date":"2025-02-12","open":17060,"high":17100,"low":16510,"close":17040,"volume":118360,"rsi_14":36.79,"sma_20":17929.5,"sma_60":16489.33,"sma_120":17281.08},{"date":"2025-02-13","open":16980,"high":17040,"low":16480,"close":16530,"volume":160722,"rsi_14":39.1,"sma_20":17791.0,"sma_60":16524.83,"sma_120":17302.42},{"date":"2025-02-14","open":16500,"high":16630,"low":16010,"close":16150,"volume":132695,"rsi_14":32.53,"sma_20":17591.0,"sma_60":16576.67,"sma_120":17318.5},{"date":"2025-02-17","open":16090,"high":16370,"low":15970,"close":16100,"volume":123257,"rsi_14":35.06,"sma_20":17432.5,"sma_60":16623.17,"sma_120":17329.08},{"date":"2025-02-18","open":16010,"high":16150,"low":15640,"close":15990,"volume":131896,"rsi_14":32.31,"sma_20":17296.5,"sma_60":16670.0,"sma_120":17335.92},{"date":"2025-02-19","open":15850,"high":16110,"low":15610,"close":15780,"volume":140422,"rsi_14":31.42,"sma_20":17139.5,"sma_60":16692.33,"sma_120":17344.17},{"date":"2025-02-20","open":15780,"high":16090,"low":15550,"close":15580,"volume":96968,"rsi_14":30.31,"sma_20":17004.0,"sma_60":16700.33,"sma_120":17357.25},{"date":"2025-02-21","open":15630,"high":16300,"low":15630,"close":16070,"volume":100459,"rsi_14":34.65,"sma_20":16932.5,"sma_60":16677.33,"sma_120":17366.08},{"date":"2025-02-24","open":16160,"high":16190,"low":15150,"close":15390,"volume":101789,"rsi_14":27.05,"sma_20":16814.5,"sma_60":16684.33,"sma_120":17368.17},{"date":"2025-02-25","open":15390,"high":16140,"low":15280,"close":16090,"volume":93508,"rsi_14":37.39,"sma_20":16750.5,"sma_60":16719.17,"sma_120":17379.33},{"date":"2025-02-26","open":16070,"high":16430,"low":15800,"close":16070,"volume":72664,"rsi_14":31.87,"sma_20":16679.5,"sma_60":16750.5,"sma_120":17382.83},{"date":"2025-02-27","open":16240,"high":16240,"low":15520,"close":15650,"volume":54877,"rsi_14":35.76,"sma_20":16592.0,"sma_60":16782.33,"sma_120":17379.58},{"date":"2025-02-28","open":15400,"high":15540,"low":14950,"close":15020,"volume":91042,"rsi_14":26.81,"sma_20":16475.0,"sma_60":16797.5,"sma_120":17366.33},{"date":"2025-03-04","open":15280,"high":15280,"low":14500,"close":15200,"volume":65581,"rsi_14":31.99,"sma_20":16357.5,"sma_60":16812.33,"sma_120":17359.17},{"date":"2025-03-05","open":15200,"high":15620,"low":14800,"close":15060,"volume":96176,"rsi_14":29.03,"sma_20":16220.5,"sma_60":16831.67,"sma_120":17355.58},{"date":"2025-03-06","open":15250,"high":15250,"low":14480,"close":14500,"volume":97647,"rsi_14":28.72,"sma_20":16069.5,"sma_60":16851.17,"sma_120":17346.83},{"date":"2025-03-07","open":14500,"high":14570,"low":13700,"close":14070,"volume":96675,"rsi_14":28.42,"sma_20":15874.5,"sma_60":16849.17,"sma_120":17336.83},{"date":"2025-03-10","open":14120,"high":14230,"low":13760,"close":14150,"volume":46668,"rsi_14":29.9,"sma_20":15733.0,"sma_60":16853.0,"sma_120":17315.58},{"date":"2025-03-11","open":13800,"high":14200,"low":13500,"close":14060,"volume":68548,"rsi_14":30.02,"sma_20":15570.0,"sma_60":16858.0,"sma_120":17292.33},{"date":"2025-03-12","open":14000,"high":14250,"low":13760,"close":14020,"volume":106181,"rsi_14":31.12,"sma_20":15426.0,"sma_60":16877.17,"sma_120":17278.33},{"date":"2025-03-13","open":14200,"high":14780,"low":14120,"close":14550,"volume":93543,"rsi_14":39.68,"sma_20":15301.5,"sma_60":16934.5,"sma_120":17283.42},{"date":"2025-03-14","open":14550,"high":14550,"low":14000,"close":14080,"volume":62092,"rsi_14":29.98,"sma_20":15179.0,"sma_60":16968.67,"sma_120":17264.67},{"date":"2025-03-17","open":14000,"high":14270,"low":13800,"close":14260,"volume":54607,"rsi_14":37.36,"sma_20":15084.5,"sma_60":16996.83,"sma_120":17226.08},{"date":"2025-03-18","open":14470,"high":14470,"low":13870,"close":14100,"volume":62564,"rsi_14":24.68,"sma_20":14984.5,"sma_60":16998.83,"sma_120":17182.08},{"date":"2025-03-19","open":14100,"high":14150,"low":13650,"close":13810,"volume":70979,"rsi_14":23.1,"sma_20":14875.5,"sma_60":17004.83,"sma_120":17126.75},{"date":"2025-03-20","open":13800,"high":13980,"low":13490,"close":13540,"volume":50166,"rsi_14":23.95,"sma_20":14763.5,"sma_60":17008.0,"sma_120":17038.75},{"date":"2025-03-21","open":13580,"high":14870,"low":13200,"close":14570,"volume":190303,"rsi_14":44.94,"sma_20":14713.0,"sma_60":16961.67,"sma_120":16968.08},{"date":"2025-03-24","open":14200,"high":14920,"low":14200,"close":14540,"volume":64225,"rsi_14":42.33,"sma_20":14636.5,"sma_60":16936.0,"sma_120":16907.58},{"date":"2025-03-25","open":14600,"high":15710,"low":14460,"close":15380,"volume":295350,"rsi_14":53.2,"sma_20":14636.0,"sma_60":16938.67,"sma_120":16861.17},{"date":"2025-03-26","open":15880,"high":15880,"low":14860,"close":15160,"volume":125499,"rsi_14":57.08,"sma_20":14589.5,"sma_60":16901.0,"sma_120":16810.0},{"date":"2025-03-27","open":14960,"high":15240,"low":14480,"close":14590,"volume":90250,"rsi_14":55.42,"sma_20":14515.5,"sma_60":16840.0,"sma_120":16758.25},{"date":"2025-03-28","open":14600,"high":14990,"low":14250,"close":14340,"volume":49338,"rsi_14":51.91,"sma_20":14450.0,"sma_60":16789.67,"sma_120":16695.67},{"date":"2025-03-31","open":13950,"high":14100,"low":13320,"close":13500,"volume":82214,"rsi_14":45.1,"sma_20":14374.0,"sma_60":16693.0,"sma_120":16641.08},{"date":"2025-04-01","open":13510,"high":14290,"low":13510,"close":13670,"volume":52098,"rsi_14":47.01,"sma_20":14297.5,"sma_60":16591.83,"sma_120":16585.42},{"date":"2025-04-02","open":13670,"high":13990,"low":13560,"close":13870,"volume":39584,"rsi_14":43.84,"sma_20":14238.0,"sma_60":16468.0,"sma_120":16538.33},{"date":"2025-04-03","open":13540,"high":13880,"low":13200,"close":13610,"volume":32636,"rsi_14":45.57,"sma_20":14193.5,"sma_60":16350.67,"sma_120":16482.17},{"date":"2025-04-04","open":13690,"high":14320,"low":13330,"close":14310,"volume":67380,"rsi_14":50.43,"sma_20":14205.5,"sma_60":16249.17,"sma_120":16433.5},{"date":"2025-04-07","open":13760,"high":13850,"low":12960,"close":13050,"volume":107451,"rsi_14":42.42,"sma_20":14150.5,"sma_60":16110.83,"sma_120":16368.5},{"date":"2025-04-08","open":13340,"high":13700,"low":13050,"close":13240,"volume":43562,"rsi_14":45.83,"sma_20":14109.5,"sma_60":15978.17,"sma_120":16297.58},{"date":"2025-04-09","open":13150,"high":13490,"low":12100,"close":13390,"volume":69509,"rsi_14":48.88,"sma_20":14078.0,"sma_60":15865.5,"sma_120":16220.83},{"date":"2025-04-10","open":13970,"high":14440,"low":13930,"close":14320,"volume":75198,"rsi_14":48.11,"sma_20":14066.5,"sma_60":15765.83,"sma_120":16165.17},{"date":"2025-04-11","open":14250,"high":17190,"low":14070,"close":17170,"volume":678145,"rsi_14":63.94,"sma_20":14221.0,"sma_60":15730.33,"sma_120":16126.58},{"date":"2025-04-14","open":18550,"high":18700,"low":17400,"close":18130,"volume":405254,"rsi_14":64.4,"sma_20":14414.5,"sma_60":15696.67,"sma_120":16089.33},{"date":"2025-04-15","open":18250,"high":19350,"low":17800,"close":18850,"volume":438022,"rsi_14":68.36,"sma_20":14652.0,"sma_60":15689.67,"sma_120":16057.25},{"date":"2025-04-16","open":18980,"high":18980,"low":16990,"close":17000,"volume":300322,"rsi_14":60.64,"sma_20":14811.5,"sma_60":15661.17,"sma_120":16023.08},{"date":"2025-04-17","open":18250,"high":21700,"low":18230,"close":21000,"volume":1251809,"rsi_14":72.08,"sma_20":15184.5,"sma_60":15695.83,"sma_120":16027.25},{"date":"2025-04-18","open":24400,"high":24500,"low":21500,"close":22350,"volume":1131045,"rsi_14":78.38,"sma_20":15573.5,"sma_60":15763.5,"sma_120":16046.83},{"date":"2025-04-21","open":22750,"high":25650,"low":22650,"close":24700,"volume":1202219,"rsi_14":81.04,"sma_20":16081.5,"sma_60":15883.5,"sma_120":16090.0},{"date":"2025-04-22","open":24300,"high":24300,"low":22700,"close":24300,"volume":397244,"rsi_14":79.02,"sma_20":16527.5,"sma_60":15992.67,"sma_120":16132.42},{"date":"2025-04-23","open":23100,"high":24350,"low":20000,"close":20800,"volume":781738,"rsi_14":66.95,"sma_20":16809.5,"sma_60":16049.83,"sma_120":16154.42},{"date":"2025-04-24","open":26300,"high":27000,"low":26300,"close":27000,"volume":829765,"rsi_14":73.76,"sma_20":17430.0,"sma_60":16208.33,"sma_120":16231.92},{"date":"2025-04-25","open":29650,"high":31200,"low":25250,"close":25250,"volume":2369720,"rsi_14":72.43,"sma_20":17975.5,"sma_60":16339.17,"sma_120":16294.58},{"date":"2025-04-28","open":24850,"high":29350,"low":24150,"close":27700,"volume":2015036,"rsi_14":74.54,"sma_20":18685.5,"sma_60":16511.5,"sma_120":16382.92},{"date":"2025-04-29","open":31300,"high":36000,"low":30550,"close":33850,"volume":2608942,"rsi_14":78.85,"sma_20":19694.5,"sma_60":16783.17,"sma_120":16527.42},{"date":"2025-04-30","open":34150,"high":37550,"low":31500,"close":36100,"volume":2798976,"rsi_14":79.61,"sma_20":20806.0,"sma_60":17088.17,"sma_120":16695.75},{"date":"2025-05-02","open":35000,"high":46900,"low":34350,"close":46900,"volume":3041453,"rsi_14":83.23,"sma_20":22470.5,"sma_60":17577.83,"sma_120":16949.5},{"date":"2025-05-07","open":47900,"high":58100,"low":45100,"close":52900,"volume":4086646,"rsi_14":84.93,"sma_20":24400.0,"sma_60":18160.0,"sma_120":17258.0},{"date":"2025-05-08","open":52900,"high":52900,"low":52900,"close":52900,"volume":0,"rsi_14":84.71,"sma_20":26392.5,"sma_60":18758.67,"sma_120":17571.5},{"date":"2025-05-09","open":56000,"high":61000,"low":51400,"close":54000,"volume":2315228,"rsi_14":88.3,"sma_20":28430.5,"sma_60":19370.0,"sma_120":17900.83},{"date":"2025-05-12","open":54000,"high":54000,"low":54000,"close":54000,"volume":0,"rsi_14":87.25,"sma_20":30461.0,"sma_60":19988.33,"sma_120":18228.58},{"date":"2025-05-13","open":54100,"high":56100,"low":48250,"close":50300,"volume":1711832,"rsi_14":79.96,"sma_20":32260.0,"sma_60":20542.67,"sma_120":18516.0},{"date":"2025-05-14","open":48500,"high":53800,"low":44400,"close":44750,"volume":2119830,"rsi_14":70.11,"sma_20":33639.0,"sma_60":21013.0,"sma_120":18768.92},{"date":"2025-05-15","open":43000,"high":45100,"low":40800,"close":44000,"volume":1531878,"rsi_14":69.62,"sma_20":34932.5,"sma_60":21477.17,"sma_120":19026.92},{"date":"2025-05-16","open":45750,"high":49950,"low":43200,"close":48250,"volume":2081443,"rsi_14":76.94,"sma_20":36402.5,"sma_60":22013.0,"sma_120":19318.08},{"date":"2025-05-19","open":48250,"high":48250,"low":42350,"close":43450,"volume":835313,"rsi_14":66.6,"sma_20":37725.0,"sma_60":22470.67,"sma_120":19570.33},{"date":"2025-05-20","open":42850,"high":44950,"low":41300,"close":43700,"volume":818636,"rsi_14":69.2,"sma_20":38860.0,"sma_60":22936.0,"sma_120":19814.17},{"date":"2025-05-21","open":43700,"high":44400,"low":40650,"close":40700,"volume":705958,"rsi_14":63.37,"sma_20":39777.5,"sma_60":23354.67,"sma_120":20027.5},{"date":"2025-05-22","open":39450,"high":46700,"low":39450,"close":40250,"volume":1813603,"rsi_14":57.46,"sma_20":40555.0,"sma_60":23757.67,"sma_120":20217.5},{"date":"2025-05-23","open":39800,"high":43800,"low":37650,"close":42950,"volume":1270665,"rsi_14":57.9,"sma_20":41487.5,"sma_60":24217.0,"sma_120":20450.67},{"date":"2025-05-26","open":43950,"high":49100,"low":42800,"close":47650,"volume":1007366,"rsi_14":51.01,"sma_20":42830.0,"sma_60":24743.0,"sma_120":20731.08},{"date":"2025-05-27","open":47050,"high":48350,"low":45250,"close":46400,"volume":640256,"rsi_14":40.0,"sma_20":43800.0,"sma_60":25248.5,"sma_120":20999.5},{"date":"2025-05-28","open":45850,"high":45900,"low":43350,"close":43750,"volume":419895,"rsi_14":36.98,"sma_20":44725.0,"sma_60":25716.83,"sma_120":21249.58},{"date":"2025-05-29","open":43100,"high":43300,"low":40700,"close":41100,"volume":534616,"rsi_14":32.43,"sma_20":45395.0,"sma_60":26151.5,"sma_120":21474.5},{"date":"2025-05-30","open":41100,"high":42500,"low":39600,"close":40150,"volume":402407,"rsi_14":31.61,"sma_20":45710.0,"sma_60":26567.33,"sma_120":21689.83},{"date":"2025-06-02","open":40650,"high":44100,"low":40225,"close":42950,"volume":613435,"rsi_14":40.0,"sma_20":46052.5,"sma_60":27032.17,"sma_120":21931.92},{"date":"2025-06-04","open":38950,"high":41100,"low":37850,"close":39000,"volume":651100,"rsi_14":41.82,"sma_20":45657.5,"sma_60":27440.5,"sma_120":22145.83},{"date":"2025-06-05","open":39400,"high":40400,"low":36400,"close":37200,"volume":589769,"rsi_14":40.61,"sma_20":44872.5,"sma_60":27826.0,"sma_120":22337.58},{"date":"2025-06-09","open":37700,"high":39500,"low":35600,"close":38000,"volume":528741,"rsi_14":34.35,"sma_20":44127.5,"sma_60":28223.5,"sma_120":22538.25},{"date":"2025-06-10","open":38400,"high":41800,"low":38400,"close":40650,"volume":533763,"rsi_14":45.42,"sma_20":43460.0,"sma_60":28666.67,"sma_120":22762.33},{"date":"2025-06-11","open":40950,"high":45600,"low":40400,"close":44650,"volume":673570,"rsi_14":51.38,"sma_20":42992.5,"sma_60":29177.17,"sma_120":23027.17},{"date":"2025-06-12","open":44950,"high":45050,"low":41900,"close":42450,"volume":332570,"rsi_14":52.61,"sma_20":42600.0,"sma_60":29642.17,"sma_120":23288.33},{"date":"2025-06-13","open":42800,"high":43900,"low":40150,"close":40900,"volume":350771,"rsi_14":50.94,"sma_20":42407.5,"sma_60":30089.17,"sma_120":23528.92},{"date":"2025-06-16","open":41850,"high":43800,"low":39400,"close":43500,"volume":336329,"rsi_14":50.8,"sma_20":42382.5,"sma_60":30576.5,"sma_120":23786.67},{"date":"2025-06-17","open":43350,"high":47800,"low":42300,"close":46500,"volume":489477,"rsi_14":48.25,"sma_20":42295.0,"sma_60":31116.5,"sma_120":24057.67},{"date":"2025-06-18","open":45500,"high":45550,"low":42800,"close":42900,"volume":280388,"rsi_14":45.03,"sma_20":42267.5,"sma_60":31601.33,"sma_120":24303.08},{"date":"2025-06-19","open":43250,"high":45600,"low":41400,"close":42800,"volume":462766,"rsi_14":48.55,"sma_20":42222.5,"sma_60":32089.0,"sma_120":24548.5},{"date":"2025-06-20","open":43900,"high":43900,"low":41150,"close":41150,"volume":171116,"rsi_14":50.08,"sma_20":42245.0,"sma_60":32532.0,"sma_120":24746.83},{"date":"2025-06-23","open":39350,"high":39400,"low":36950,"close":37300,"volume":338201,"rsi_14":45.88,"sma_20":42097.5,"sma_60":32911.33,"sma_120":24923.67},{"date":"2025-06-24","open":37400,"high":38550,"low":36700,"close":36950,"volume":267468,"rsi_14":40.65,"sma_20":41797.5,"sma_60":33270.83,"sma_120":25104.75},{"date":"2025-06-25","open":39150,"high":39800,"low":37550,"close":38200,"volume":233660,"rsi_14":48.64,"sma_20":41325.0,"sma_60":33654.83,"sma_120":25277.92},{"date":"2025-06-26","open":36150,"high":36600,"low":33100,"close":34600,"volume":285999,"rsi_14":45.83,"sma_20":40735.0,"sma_60":33988.33,"sma_120":25414.17},{"date":"2025-06-27","open":35550,"high":35600,"low":32000,"close":33750,"volume":190222,"rsi_14":43.2,"sma_20":40235.0,"sma_60":34311.83,"sma_120":25550.75},{"date":"2025-06-30","open":33000,"high":33050,"low":31200,"close":32000,"volume":265190,"rsi_14":35.75,"sma_20":39780.0,"sma_60":34620.17,"sma_120":25656.58},{"date":"2025-07-01","open":32000,"high":32500,"low":31150,"close":32050,"volume":147725,"rsi_14":26.14,"sma_20":39375.0,"sma_60":34926.5,"sma_120":25759.17},{"date":"2025-07-02","open":32150,"high":32500,"low":30950,"close":31900,"volume":125432,"rsi_14":28.34,"sma_20":38822.5,"sma_60":35227.0,"sma_120":25847.5},{"date":"2025-07-03","open":32250,"high":33700,"low":31500,"close":33550,"volume":198351,"rsi_14":34.97,"sma_20":38550.0,"sma_60":35559.33,"sma_120":25955.0},{"date":"2025-07-04","open":33100,"high":33100,"low":30100,"close":30550,"volume":197399,"rsi_14":23.94,"sma_20":38217.5,"sma_60":35830.0,"sma_120":26039.58},{"date":"2025-07-07","open":30550,"high":32750,"low":30500,"close":31900,"volume":142871,"rsi_14":18.53,"sma_20":37912.5,"sma_60":36144.17,"sma_120":26127.5},{"date":"2025-07-08","open":31450,"high":32450,"low":30950,"close":31500,"volume":100448,"rsi_14":21.5,"sma_20":37455.0,"sma_60":36448.5,"sma_120":26213.33},{"date":"2025-07-09","open":31550,"high":32350,"low":31000,"close":31300,"volume":77474,"rsi_14":21.39,"sma_20":36787.5,"sma_60":36747.0,"sma_120":26306.25},{"date":"2025-07-10","open":32100,"high":32600,"low":31650,"close":31850,"volume":87077,"rsi_14":25.53,"sma_20":36257.5,"sma_60":37039.17,"sma_120":26402.5},{"date":"2025-07-11","open":31550,"high":31850,"low":31200,"close":31450,"volume":61746,"rsi_14":31.19,"sma_20":35785.0,"sma_60":37277.17,"sma_120":26503.75},{"date":"2025-07-14","open":31250,"high":31450,"low":30100,"close":30550,"volume":99690,"rsi_14":30.12,"sma_20":35137.5,"sma_60":37484.17,"sma_120":26590.42},{"date":"2025-07-15","open":31450,"high":36550,"low":31050,"close":33400,"volume":811021,"rsi_14":36.44,"sma_20":34482.5,"sma_60":37726.67,"sma_120":26708.17},{"date":"2025-07-16","open":32250,"high":33050,"low":31900,"close":32300,"volume":147340,"rsi_14":42.43,"sma_20":33952.5,"sma_60":37981.67,"sma_120":26821.42},{"date":"2025-07-17","open":32700,"high":37400,"low":32300,"close":35650,"volume":784898,"rsi_14":55.37,"sma_20":33595.0,"sma_60":38225.83,"sma_120":26960.83},{"date":"2025-07-18","open":35700,"high":39100,"low":34750,"close":37200,"volume":432974,"rsi_14":64.86,"sma_20":33397.5,"sma_60":38473.33,"sma_120":27118.42},{"date":"2025-07-21","open":36950,"high":37050,"low":34800,"close":35100,"volume":163587,"rsi_14":57.8,"sma_20":33287.5,"sma_60":38646.67,"sma_120":27265.08},{"date":"2025-07-22","open":34800,"high":35800,"low":33300,"close":34150,"volume":132331,"rsi_14":55.53,"sma_20":33147.5,"sma_60":38810.83,"sma_120":27401.75},{"date":"2025-07-23","open":34800,"high":35700,"low":33400,"close":35200,"volume":130643,"rsi_14":54.18,"sma_20":32997.5,"sma_60":39050.83,"sma_120":27550.33},{"date":"2025-07-24","open":35200,"high":35200,"low":33950,"close":34450,"volume":144195,"rsi_14":61.14,"sma_20":32990.0,"sma_60":39175.0,"sma_120":27691.67},{"date":"2025-07-25","open":34150,"high":34200,"low":32850,"close":33400,"volume":123564,"rsi_14":54.36,"sma_20":32972.5,"sma_60":39310.83,"sma_120":27825.0},{"date":"2025-07-28","open":33550,"high":34900,"low":31850,"close":32300,"volume":173863,"rsi_14":52.23,"sma_20":32987.5,"sma_60":39387.5,"sma_120":27949.5},{"date":"2025-07-29","open":32750,"high":33200,"low":31500,"close":33000,"volume":101884,"rsi_14":54.62,"sma_20":33035.0,"sma_60":39373.33,"sma_120":28078.25},{"date":"2025-07-30","open":31650,"high":31950,"low":30250,"close":31300,"volume":123778,"rsi_14":48.59,"sma_20":33005.0,"sma_60":39293.33,"sma_120":28190.75},{"date":"2025-07-31","open":30800,"high":33850,"low":29650,"close":30700,"volume":210121,"rsi_14":48.1,"sma_20":32862.5,"sma_60":39023.33,"sma_120":28300.58},{"date":"2025-08-01","open":29700,"high":30000,"low":28550,"close":28800,"volume":141186,"rsi_14":45.78,"sma_20":32775.0,"sma_60":38621.67,"sma_120":28390.83},{"date":"2025-08-04","open":29000,"high":31100,"low":29000,"close":30650,"volume":102697,"rsi_14":43.04,"sma_20":32712.5,"sma_60":38250.83,"sma_120":28504.75},{"date":"2025-08-05","open":30750,"high":31950,"low":30350,"close":30800,"volume":100430,"rsi_14":46.01,"sma_20":32677.5,"sma_60":37864.17,"sma_120":28617.08},{"date":"2025-08-06","open":30300,"high":31950,"low":29950,"close":31800,"volume":117902,"rsi_14":38.3,"sma_20":32702.5,"sma_60":37494.17,"sma_120":28741.25},{"date":"2025-08-07","open":31450,"high":32350,"low":30800,"close":32150,"volume":111881,"rsi_14":33.44,"sma_20":32717.5,"sma_60":37191.67,"sma_120":28867.17},{"date":"2025-08-08","open":31850,"high":31950,"low":30900,"close":31200,"volume":86421,"rsi_14":36.17,"sma_20":32705.0,"sma_60":36965.83,"sma_120":28989.42},{"date":"2025-08-11","open":31100,"high":31500,"low":30350,"close":31200,"volume":77296,"rsi_14":38.78,"sma_20":32737.5,"sma_60":36752.5,"sma_120":29114.83},{"date":"2025-08-12","open":31450,"high":31550,"low":30650,"close":30650,"volume":65025,"rsi_14":32.02,"sma_20":32600.0,"sma_60":36459.17,"sma_120":29236.08},{"date":"2025-08-13","open":31100,"high":34800,"low":30900,"close":34800,"volume":351903,"rsi_14":51.09,"sma_20":32725.0,"sma_60":36315.0,"sma_120":29392.83},{"date":"2025-08-14","open":37000,"high":37150,"low":34650,"close":36850,"volume":500328,"rsi_14":60.12,"sma_20":32785.0,"sma_60":36200.83,"sma_120":29568.42},{"date":"2025-08-18","open":36000,"high":36600,"low":34150,"close":34350,"volume":224722,"rsi_14":55.56,"sma_20":32642.5,"sma_60":36095.0,"sma_120":29724.83},{"date":"2025-08-19","open":33900,"high":33950,"low":32150,"close":32950,"volume":148423,"rsi_14":49.87,"sma_20":32535.0,"sma_60":35973.33,"sma_120":29865.5},{"date":"2025-08-20","open":31600,"high":32250,"low":30700,"close":31250,"volume":130675,"rsi_14":49.87,"sma_20":32390.0,"sma_60":35778.33,"sma_120":29997.67},{"date":"2025-08-21","open":31600,"high":33000,"low":31200,"close":31350,"volume":107752,"rsi_14":51.74,"sma_20":32197.5,"sma_60":35506.67,"sma_120":30124.83},{"date":"2025-08-22","open":31950,"high":32100,"low":30950,"close":31100,"volume":66671,"rsi_14":56.76,"sma_20":32030.0,"sma_60":35251.67,"sma_120":30250.08},{"date":"2025-08-25","open":32000,"high":37000,"low":32000,"close":35950,"volume":502804,"rsi_14":63.25,"sma_20":32157.5,"sma_60":35121.67,"sma_120":30419.25},{"date":"2025-08-26","open":34600,"high":37450,"low":34500,"close":36500,"volume":330632,"rsi_14":63.97,"sma_20":32367.5,"sma_60":35045.0,"sma_120":30598.25},{"date":"2025-08-27","open":38000,"high":47450,"low":36350,"close":47450,"volume":2209200,"rsi_14":75.78,"sma_20":33090.0,"sma_60":35166.67,"sma_120":30867.0},{"date":"2025-08-28","open":47500,"high":49300,"low":46300,"close":47850,"volume":1195299,"rsi_14":75.82,"sma_20":33917.5,"sma_60":35248.33,"sma_120":31140.25},{"date":"2025-08-29","open":46700,"high":46950,"low":43450,"close":44400,"volume":634919,"rsi_14":70.06,"sma_20":34602.5,"sma_60":35338.33,"sma_120":31389.42},{"date":"2025-09-01","open":44600,"high":44600,"low":41150,"close":41350,"volume":332394,"rsi_14":64.12,"sma_20":35230.0,"sma_60":35407.5,"sma_120":31616.75},{"date":"2025-09-02","open":42600,"high":44650,"low":41550,"close":42650,"volume":548224,"rsi_14":66.35,"sma_20":35830.0,"sma_60":35485.0,"sma_120":31854.25},{"date":"2025-09-03","open":43700,"high":43950,"low":41900,"close":43100,"volume":206535,"rsi_14":62.58,"sma_20":36445.0,"sma_60":35525.83,"sma_120":32096.25},{"date":"2025-09-04","open":42500,"high":43800,"low":41350,"close":43300,"volume":175574,"rsi_14":60.35,"sma_20":37020.0,"sma_60":35503.33,"sma_120":32340.25},{"date":"2025-09-05","open":42500,"high":43000,"low":41550,"close":42450,"volume":187864,"rsi_14":63.73,"sma_20":37535.0,"sma_60":35503.33,"sma_120":32572.75},{"date":"2025-09-08","open":43350,"high":43600,"low":42250,"close":43450,"volume":144477,"rsi_14":68.04,"sma_20":38147.5,"sma_60":35545.83,"sma_120":32817.5},{"date":"2025-09-09","open":43000,"high":43000,"low":42000,"close":42650,"volume":138221,"rsi_14":70.21,"sma_20":38720.0,"sma_60":35531.67,"sma_120":33054.08},{"date":"2025-09-10","open":44000,"high":47150,"low":43650,"close":45200,"volume":906104,"rsi_14":72.59,"sma_20":39447.5,"sma_60":35510.0,"sma_120":33313.25},{"date":"2025-09-11","open":44200,"high":44350,"low":42150,"close":42450,"volume":328342,"rsi_14":67.12,"sma_20":39830.0,"sma_60":35502.5,"sma_120":33551.92},{"date":"2025-09-12","open":42950,"high":43700,"low":41750,"close":43000,"volume":170645,"rsi_14":62.22,"sma_20":40137.5,"sma_60":35505.83,"sma_120":33797.42},{"date":"2025-09-15","open":42650,"high":47650,"low":41650,"close":47400,"volume":591979,"rsi_14":66.67,"sma_20":40790.0,"sma_60":35610.0,"sma_120":34071.0},{"date":"2025-09-16","open":47100,"high":54300,"low":45550,"close":51600,"volume":1137434,"rsi_14":58.0,"sma_20":41722.5,"sma_60":35848.33,"sma_120":34379.83},{"date":"2025-09-17","open":50000,"high":52700,"low":48700,"close":49950,"volume":410806,"rsi_14":53.86,"sma_20":42657.5,"sma_60":36065.0,"sma_120":34667.92},{"date":"2025-09-18","open":50564,"high":51840,"low":47422,"close":48600,"volume":389138,"rsi_14":60.54,"sma_20":43565.0,"sma_60":36253.33,"sma_120":34954.08},{"date":"2025-09-19","open":50500,"high":53900,"low":48550,"close":52900,"volume":625914,"rsi_14":73.52,"sma_20":44655.0,"sma_60":36558.33,"sma_120":35273.33},{"date":"2025-09-22","open":52900,"high":57500,"low":51200,"close":51800,"volume":1659213,"rsi_14":68.79,"sma_20":45447.5,"sma_60":36859.17,"sma_120":35585.5},{"date":"2025-09-23","open":50000,"high":53100,"low":49300,"close":52100,"volume":760108,"rsi_14":68.6,"sma_20":46227.5,"sma_60":37194.17,"sma_120":35907.17},{"date":"2025-09-24","open":51700,"high":51700,"low":48500,"close":49200,"volume":528637,"rsi_14":60.97,"sma_20":46315.0,"sma_60":37480.0,"sma_120":36203.25},{"date":"2025-09-25","open":48900,"high":49000,"low":46000,"close":46050,"volume":553304,"rsi_14":56.16,"sma_20":46225.0,"sma_60":37715.83,"sma_120":36471.42},{"date":"2025-09-26","open":45850,"high":46400,"low":43750,"close":44700,"volume":361528,"rsi_14":52.12,"sma_20":46240.0,"sma_60":37901.67,"sma_120":36730.5},{"date":"2025-09-29","open":45000,"high":47800,"low":44000,"close":45900,"volume":325430,"rsi_14":55.43,"sma_20":46467.5,"sma_60":38157.5,"sma_120":36993.75},{"date":"2025-09-30","open":46300,"high":48875,"low":46050,"close":46450,"volume":265805,"rsi_14":52.24,"sma_20":46657.5,"sma_60":38400.0,"sma_120":37272.08},{"date":"2025-10-01","open":46250,"high":47500,"low":44600,"close":45650,"volume":218289,"rsi_14":56.15,"sma_20":46785.0,"sma_60":38635.83,"sma_120":37542.17},{"date":"2025-10-02","open":45701,"high":46252,"low":44350,"close":44750,"volume":184578,"rsi_14":53.22,"sma_20":46855.0,"sma_60":38859.17,"sma_120":37803.08},{"date":"2025-10-10","open":44600,"high":44600,"low":42000,"close":42700,"volume":300863,"rsi_14":40.21,"sma_20":46867.5,"sma_60":39040.0,"sma_120":38039.58},{"date":"2025-10-13","open":41600,"high":43000,"low":41200,"close":41850,"volume":171246,"rsi_14":26.39,"sma_20":46787.5,"sma_60":39213.33,"sma_120":38245.25},{"date":"2025-10-14","open":41900,"high":43300,"low":40300,"close":40650,"volume":288339,"rsi_14":26.98,"sma_20":46687.5,"sma_60":39381.67,"sma_120":38432.92},{"date":"2025-10-15","open":40700,"high":43150,"low":40050,"close":42150,"volume":203580,"rsi_14":32.71,"sma_20":46535.0,"sma_60":39527.5,"sma_120":38627.08},{"date":"2025-10-16","open":41000,"high":41250,"low":37200,"close":37600,"volume":782532,"rsi_14":15.85,"sma_20":46292.5,"sma_60":39615.83,"sma_120":38798.75},{"date":"2025-10-17","open":37400,"high":38350,"low":36050,"close":36550,"volume":372573,"rsi_14":15.88,"sma_20":45970.0,"sma_60":39630.83,"sma_120":38928.33},{"date":"2025-10-20","open":34900,"high":36750,"low":33100,"close":36550,"volume":414022,"rsi_14":14.74,"sma_20":45427.5,"sma_60":39620.0,"sma_120":39046.67},{"date":"2025-10-21","open":36800,"high":37950,"low":35000,"close":37700,"volume":380759,"rsi_14":21.67,"sma_20":44732.5,"sma_60":39663.33,"sma_120":39155.0},{"date":"2025-10-22","open":38400,"high":41900,"low":37300,"close":41250,"volume":560337,"rsi_14":38.41,"sma_20":44297.5,"sma_60":39781.67,"sma_120":39296.25},{"date":"2025-10-23","open":41800,"high":44100,"low":40450,"close":41500,"volume":579982,"rsi_14":41.84,"sma_20":43897.5,"sma_60":39886.67,"sma_120":39468.75},{"date":"2025-10-24","open":42700,"high":43250,"low":40750,"close":41900,"volume":284887,"rsi_14":39.36,"sma_20":43347.5,"sma_60":40010.83,"sma_120":39592.92},{"date":"2025-10-27","open":42250,"high":47050,"low":41550,"close":46600,"volume":660494,"rsi_14":50.33,"sma_20":43087.5,"sma_60":40230.83,"sma_120":39770.83},{"date":"2025-10-28","open":47400,"high":48900,"low":46000,"close":47400,"volume":543813,"rsi_14":53.81,"sma_20":42852.5,"sma_60":40482.5,"sma_120":39935.0},{"date":"2025-10-29","open":47500,"high":49500,"low":46000,"close":47250,"volume":465293,"rsi_14":55.76,"sma_20":42755.0,"sma_60":40720.0,"sma_120":40046.67},{"date":"2025-10-30","open":47300,"high":49150,"low":45950,"close":47950,"volume":372684,"rsi_14":62.59,"sma_20":42850.0,"sma_60":40997.5,"sma_120":40145.42},{"date":"2025-10-31","open":48300,"high":51700,"low":47000,"close":51000,"volume":725024,"rsi_14":69.85,"sma_20":43165.0,"sma_60":41335.83,"sma_120":40179.58},{"date":"2025-11-03","open":51700,"high":52600,"low":48450,"close":49050,"volume":623030,"rsi_14":67.65,"sma_20":43322.5,"sma_60":41673.33,"sma_120":40147.5},{"date":"2025-11-04","open":49300,"high":58000,"low":47350,"close":55400,"volume":1954693,"rsi_14":73.12,"sma_20":43770.0,"sma_60":42085.83,"sma_120":40168.33},{"date":"2025-11-05","open":56200,"high":56800,"low":49650,"close":53000,"volume":879964,"rsi_14":79.06,"sma_20":44137.5,"sma_60":42455.83,"sma_120":40160.0},{"date":"2025-11-06","open":54000,"high":56000,"low":50000,"close":53900,"volume":720427,"rsi_14":82.92,"sma_20":44597.5,"sma_60":42824.17,"sma_120":40159.17},{"date":"2025-11-07","open":52100,"high":57200,"low":52000,"close":54900,"volume":742279,"rsi_14":83.55,"sma_20":45207.5,"sma_60":43203.33,"sma_120":40197.5},{"date":"2025-11-10","open":55400,"high":61500,"low":52800,"close":59000,"volume":1672350,"rsi_14":85.15,"sma_20":46065.0,"sma_60":43666.67,"sma_120":40316.25},{"date":"2025-11-11","open":57200,"high":57600,"low":54600,"close":55800,"volume":564580,"rsi_14":74.29,"sma_20":46822.5,"sma_60":44076.67,"sma_120":40414.58},{"date":"2025-11-12","open":57500,"high":65000,"low":56900,"close":63200,"volume":2063233,"rsi_14":79.25,"sma_20":47875.0,"sma_60":44619.17,"sma_120":40539.17},{"date":"2025-11-13","open":63300,"high":68000,"low":61900,"close":63200,"volume":1143730,"rsi_14":79.02,"sma_20":49155.0,"sma_60":45092.5,"sma_120":40703.75},{"date":"2025-11-14","open":63400,"high":67300,"low":60500,"close":63200,"volume":842009,"rsi_14":75.94,"sma_20":50487.5,"sma_60":45531.67,"sma_120":40866.25},{"date":"2025-11-17","open":62300,"high":71200,"low":62300,"close":68200,"volume":1101999,"rsi_14":78.73,"sma_20":52070.0,"sma_60":46095.83,"sma_120":41095.42},{"date":"2025-11-18","open":70300,"high":75900,"low":68200,"close":74800,"volume":1373781,"rsi_14":82.3,"sma_20":53925.0,"sma_60":46793.33,"sma_120":41383.33},{"date":"2025-11-19","open":72000,"high":72100,"low":62000,"close":64900,"volume":1092795,"rsi_14":66.35,"sma_20":55107.5,"sma_60":47354.17,"sma_120":41566.25},{"date":"2025-11-20","open":63600,"high":67700,"low":61600,"close":66600,"volume":521494,"rsi_14":65.45,"sma_20":56362.5,"sma_60":47941.67,"sma_120":41724.17},{"date":"2025-11-21","open":64400,"high":70800,"low":62100,"close":70000,"volume":812373,"rsi_14":70.16,"sma_20":57767.5,"sma_60":48590.0,"sma_120":41920.83},{"date":"2025-11-24","open":71600,"high":73500,"low":61100,"close":63500,"volume":942847,"rsi_14":57.77,"sma_20":58612.5,"sma_60":49049.17,"sma_120":42085.42},{"date":"2025-11-25","open":62500,"high":64000,"low":57900,"close":58900,"volume":483953,"rsi_14":55.43,"sma_20":59187.5,"sma_60":49422.5,"sma_120":42233.75},{"date":"2025-11-26","open":59700,"high":62900,"low":56100,"close":60100,"volume":431952,"rsi_14":55.68,"sma_20":59830.0,"sma_60":49633.33,"sma_120":42400.0},{"date":"2025-11-27","open":60900,"high":61300,"low":56300,"close":56400,"volume":443523,"rsi_14":51.31,"sma_20":60252.5,"sma_60":49775.83,"sma_120":42512.08},{"date":"2025-11-28","open":57700,"high":62100,"low":56400,"close":61600,"volume":568117,"rsi_14":52.23,"sma_20":60782.5,"sma_60":50062.5,"sma_120":42700.42},{"date":"2025-12-01","open":62500,"high":66400,"low":60900,"close":65600,"volume":452952,"rsi_14":58.28,"sma_20":61610.0,"sma_60":50466.67,"sma_120":42937.08},{"date":"2025-12-02","open":64900,"high":71900,"low":63700,"close":70500,"volume":599109,"rsi_14":56.44,"sma_20":62365.0,"sma_60":50930.83,"sma_120":43207.92},{"date":"2025-12-03","open":70600,"high":88000,"low":67800,"close":78300,"volume":6650011,"rsi_14":61.71,"sma_20":63630.0,"sma_60":51517.5,"sma_120":43521.67},{"date":"2025-12-04","open":77800,"high":99000,"low":76300,"close":97200,"volume":3048328,"rsi_14":70.38,"sma_20":65795.0,"sma_60":52415.83,"sma_120":43959.58},{"date":"2025-12-05","open":95700,"high":96800,"low":85000,"close":86900,"volume":1305351,"rsi_14":60.54,"sma_20":67395.0,"sma_60":53156.67,"sma_120":44330.0},{"date":"2025-12-08","open":88100,"high":94200,"low":85100,"close":90100,"volume":887263,"rsi_14":58.97,"sma_20":68950.0,"sma_60":53934.17,"sma_120":44740.0},{"date":"2025-12-09","open":89800,"high":94500,"low":87300,"close":93000,"volume":524560,"rsi_14":67.94,"sma_20":70810.0,"sma_60":54773.33,"sma_120":45152.5},{"date":"2025-12-10","open":93100,"high":93100,"low":88100,"close":91000,"volume":379822,"rsi_14":65.52,"sma_20":72200.0,"sma_60":55536.67,"sma_120":45523.33},{"date":"2025-12-11","open":91500,"high":99000,"low":88100,"close":90000,"volume":857530,"rsi_14":63.12,"sma_20":73540.0,"sma_60":56329.17,"sma_120":45915.83},{"date":"2025-12-12","open":90600,"high":93900,"low":89300,"close":90100,"volume":413951,"rsi_14":69.05,"sma_20":74885.0,"sma_60":57114.17,"sma_120":46310.0},{"date":"2025-12-15","open":90100,"high":93000,"low":89500,"close":90300,"volume":303971,"rsi_14":74.01,"sma_20":75990.0,"sma_60":57829.17,"sma_120":46719.58},{"date":"2025-12-16","open":90300,"high":92500,"low":87000,"close":87500,"volume":367240,"rsi_14":70.45,"sma_20":76625.0,"sma_60":58427.5,"sma_120":47137.92},{"date":"2025-12-17","open":88000,"high":88900,"low":84300,"close":85400,"volume":279291,"rsi_14":72.17,"sma_20":77650.0,"sma_60":59018.33,"sma_120":47541.67},{"date":"2025-12-18","open":83600,"high":91000,"low":82800,"close":84000,"volume":344363,"rsi_14":68.18,"sma_20":78520.0,"sma_60":59593.33,"sma_120":47923.33},{"date":"2025-12-19","open":85000,"high":90700,"low":82000,"close":86200,"volume":396096,"rsi_14":67.22,"sma_20":79330.0,"sma_60":60148.33,"sma_120":48353.33},{"date":"2025-12-22","open":87500,"high":87900,"low":77600,"close":78800,"volume":520133,"rsi_14":56.66,"sma_20":80095.0,"sma_60":60598.33,"sma_120":48728.75},{"date":"2025-12-23","open":78400,"high":79600,"low":71900,"close":73500,"volume":628835,"rsi_14":45.99,"sma_20":80825.0,"sma_60":60955.0,"sma_120":49074.58},{"date":"2025-12-24","open":74700,"high":74700,"low":70500,"close":71500,"volume":350287,"rsi_14":20.05,"sma_20":81395.0,"sma_60":61326.67,"sma_120":49403.33},{"date":"2025-12-26","open":71500,"high":73000,"low":69500,"close":72300,"volume":366327,"rsi_14":28.14,"sma_20":82190.0,"sma_60":61764.17,"sma_120":49740.0},{"date":"2025-12-29","open":74500,"high":83500,"low":73100,"close":83100,"volume":606302,"rsi_14":41.46,"sma_20":83265.0,"sma_60":62404.17,"sma_120":50152.92},{"date":"2025-12-30","open":82700,"high":85400,"low":78100,"close":84200,"volume":383045,"rsi_14":38.78,"sma_20":84195.0,"sma_60":63042.5,"sma_120":50600.0},{"date":"2026-01-02","open":84200,"high":88700,"low":81800,"close":83200,"volume":188335,"rsi_14":39.79,"sma_20":84830.0,"sma_60":63655.0,"sma_120":51027.5},{"date":"2026-01-05","open":81000,"high":88200,"low":80000,"close":88200,"volume":191339,"rsi_14":47.87,"sma_20":85325.0,"sma_60":64364.17,"sma_120":51500.0},{"date":"2026-01-06","open":89100,"high":89100,"low":84900,"close":85700,"volume":136195,"rsi_14":45.07,"sma_20":84750.0,"sma_60":65047.5,"sma_120":51953.33},{"date":"2026-01-07","open":86400,"high":86400,"low":83000,"close":84300,"volume":92452,"rsi_14":43.45,"sma_20":84620.0,"sma_60":65740.83,"sma_120":52390.42},{"date":"2026-01-08","open":85200,"high":90500,"low":81400,"close":88600,"volume":249899,"rsi_14":51.16,"sma_20":84545.0,"sma_60":66520.0,"sma_120":52866.67},{"date":"2026-01-09","open":87700,"high":88000,"low":84500,"close":87000,"volume":111731,"rsi_14":51.71,"sma_20":84245.0,"sma_60":67292.5,"sma_120":53337.08},{"date":"2026-01-12","open":86100,"high":88600,"low":84200,"close":86900,"volume":106198,"rsi_14":53.19,"sma_20":84040.0,"sma_60":68038.33,"sma_120":53782.92},{"date":"2026-01-13","open":86600,"high":87500,"low":83100,"close":83600,"volume":129562,"rsi_14":47.21,"sma_20":83720.0,"sma_60":68805.0,"sma_120":54210.42},{"date":"2026-01-14","open":83800,"high":85300,"low":75500,"close":80200,"volume":131351,"rsi_14":51.64,"sma_20":83225.0,"sma_60":69532.5,"sma_120":54581.67},{"date":"2026-01-15","open":82000,"high":83200,"low":78800,"close":81300,"volume":76310,"rsi_14":60.16,"sma_20":82775.0,"sma_60":70278.33,"sma_120":54949.17},{"date":"2026-01-16","open":79100,"high":82300,"low":77800,"close":80600,"volume":118949,"rsi_14":61.43,"sma_20":82190.0,"sma_60":71649.17,"sma_120":55328.33},{"date":"2026-01-19","open":81400,"high":84800,"low":78700,"close":81300,"volume":164080,"rsi_14":46.56,"sma_20":82055.0,"sma_60":72312.5,"sma_120":55721.25},{"date":"2026-01-20","open":81300,"high":82900,"low":79500,"close":79600,"volume":91162,"rsi_14":41.42,"sma_20":81725.0,"sma_60":72940.83,"sma_120":56091.25},{"date":"2026-01-21","open":77300,"high":77900,"low":72700,"close":73800,"volume":221190,"rsi_14":35.13,"sma_20":81475.0,"sma_60":73394.17,"sma_120":56419.17},{"date":"2026-01-22","open":73700,"high":77000,"low":70200,"close":76400,"volume":152200,"rsi_14":29.79,"sma_20":81620.0,"sma_60":73877.5,"sma_120":56777.5},{"date":"2026-01-23","open":75900,"high":76900,"low":74700,"close":76000,"volume":113562,"rsi_14":32.1,"sma_20":81845.0,"sma_60":74356.67,"sma_120":57141.67},{"date":"2026-01-26","open":79000,"high":81000,"low":77700,"close":80300,"volume":218606,"rsi_14":43.33,"sma_20":82245.0,"sma_60":74895.83,"sma_120":57535.83},{"date":"2026-01-27","open":79500,"high":83200,"low":77800,"close":80000,"volume":164170,"rsi_14":33.46,"sma_20":82090.0,"sma_60":75379.17,"sma_120":57941.67},{"date":"2026-01-28","open":79300,"high":89800,"low":76200,"close":81900,"volume":729584,"rsi_14":40.3,"sma_20":81975.0,"sma_60":75926.67,"sma_120":58368.33},{"date":"2026-01-29","open":83500,"high":84200,"low":78000,"close":79700,"volume":190485,"rsi_14":37.32,"sma_20":81800.0,"sma_60":76331.67,"sma_120":58792.5},{"date":"2026-01-30","open":78100,"high":79000,"low":73900,"close":73900,"volume":219984,"rsi_14":34.3,"sma_20":81085.0,"sma_60":76680.0,"sma_120":59152.92},{"date":"2026-02-02","open":73100,"high":77000,"low":70300,"close":72000,"volume":137238,"rsi_14":36.05,"sma_20":80400.0,"sma_60":76981.67,"sma_120":59496.25},{"date":"2026-02-03","open":73800,"high":77200,"low":72100,"close":76700,"volume":93966,"rsi_14":43.03,"sma_20":80020.0,"sma_60":77345.0,"sma_120":59870.42},{"date":"2026-02-04","open":75200,"high":79700,"low":73900,"close":76600,"volume":108005,"rsi_14":43.83,"sma_20":79420.0,"sma_60":77278.33,"sma_120":60240.83},{"date":"2026-02-05","open":80200,"high":80700,"low":74000,"close":74000,"volume":109619,"rsi_14":40.57,"sma_20":78770.0,"sma_60":77528.33,"sma_120":60597.5},{"date":"2026-02-06","open":70000,"high":71200,"low":66200,"close":68300,"volume":151826,"rsi_14":33.75,"sma_20":77840.0,"sma_60":77736.67,"sma_120":60906.67},{"date":"2026-02-09","open":69500,"high":73200,"low":68300,"close":69700,"volume":68958,"rsi_14":37.53,"sma_20":77145.0,"sma_60":77845.0,"sma_120":61232.08},{"date":"2026-02-10","open":69700,"high":71500,"low":69100,"close":70500,"volume":66076,"rsi_14":45.24,"sma_20":76660.0,"sma_60":77966.67,"sma_120":61529.58},{"date":"2026-02-11","open":70800,"high":73000,"low":70100,"close":70600,"volume":276074,"rsi_14":40.99,"sma_20":76125.0,"sma_60":78090.0,"sma_120":61810.83},{"date":"2026-02-12","open":72100,"high":76500,"low":70400,"close":75200,"volume":160084,"rsi_14":48.9,"sma_20":75855.0,"sma_60":78206.67,"sma_120":62151.25},{"date":"2026-02-13","open":73900,"high":79200,"low":71800,"close":77700,"volume":139445,"rsi_14":46.24,"sma_20":75710.0,"sma_60":78255.0,"sma_120":62524.17},{"date":"2026-02-19","open":77000,"high":77000,"low":72900,"close":73200,"volume":144706,"rsi_14":41.24,"sma_20":75305.0,"sma_60":78393.33,"sma_120":62873.75},{"date":"2026-02-20","open":72800,"high":72800,"low":70000,"close":70200,"volume":86761,"rsi_14":35.34,"sma_20":74835.0,"sma_60":78453.33,"sma_120":63197.5},{"date":"2026-02-23","open":70900,"high":74600,"low":69000,"close":74300,"volume":176905,"rsi_14":43.54,"sma_20":74860.0,"sma_60":78525.0,"sma_120":63557.5},{"date":"2026-02-24","open":77800,"high":80500,"low":75900,"close":78000,"volume":221394,"rsi_14":55.16,"sma_20":74940.0,"sma_60":78766.67,"sma_120":63907.92},{"date":"2026-02-25","open":77100,"high":85300,"low":77000,"close":81800,"volume":316126,"rsi_14":61.78,"sma_20":75230.0,"sma_60":79148.33,"sma_120":64285.42},{"date":"2026-02-26","open":81100,"high":88600,"low":77800,"close":82800,"volume":416102,"rsi_14":58.05,"sma_20":75450.0,"sma_60":79918.33,"sma_120":78298.33},{"date":"2026-02-27","open":82800,"high":98900,"low":81100,"close":93600,"volume":818387,"rsi_14":67.49,"sma_20":76035.0,"sma_60":80146.67,"sma_120":64961.25},{"date":"2026-03-03","open":91500,"high":101300,"low":89000,"close":91000,"volume":477247,"rsi_14":67.49,"sma_20":76490.0,"sma_60":80636.67,"sma_120":65349.58},{"date":"2026-03-04","open":88800,"high":91900,"low":78000,"close":81000,"volume":349141,"rsi_14":62.0,"sma_20":76555.0,"sma_60":80893.33,"sma_120":65680.0},{"date":"2026-03-05","open":88900,"high":95000,"low":85300,"close":93000,"volume":295389,"rsi_14":68.35,"sma_20":77510.0,"sma_60":81268.33,"sma_120":66099.58},{"date":"2026-03-06","open":92100,"high":96300,"low":87000,"close":95500,"volume":256183,"rsi_14":69.17,"sma_20":78685.0,"sma_60":81555.0,"sma_120":66536.25},{"date":"2026-03-09","open":92200,"high":97300,"low":88500,"close":90700,"volume":261247,"rsi_14":64.38,"sma_20":79385.0,"sma_60":81446.67,"sma_120":66931.25},{"date":"2026-03-10","open":96900,"high":96900,"low":90600,"close":93000,"volume":202905,"rsi_14":63.17,"sma_20":80205.0,"sma_60":81548.33,"sma_120":67352.5},{"date":"2026-03-11","open":93000,"high":100200,"low":91100,"close":94000,"volume":327786,"rsi_14":62.33,"sma_20":81205.0,"sma_60":81613.33,"sma_120":67773.75},{"date":"2026-03-12","open":94000,"high":99700,"low":93500,"close":99500,"volume":220414,"rsi_14":69.6,"sma_20":82765.0,"sma_60":81721.67,"sma_120":68247.5},{"date":"2026-03-13","open":98000,"high":101700,"low":96900,"close":99000,"volume":269644,"rsi_14":72.29,"sma_20":84230.0,"sma_60":81855.0,"sma_120":68695.83},{"date":"2026-03-16","open":100500,"high":100500,"low":88500,"close":90800,"volume":285008,"rsi_14":62.01,"sma_20":85245.0,"sma_60":81365.0,"sma_120":80539.17},{"date":"2026-03-17","open":91400,"high":92400,"low":85600,"close":87000,"volume":157422,"rsi_14":56.54,"sma_20":86065.0,"sma_60":81816.67,"sma_120":69465.42},{"date":"2026-03-18","open":87800,"high":88400,"low":83400,"close":83900,"volume":163854,"rsi_14":51.54,"sma_20":86500.0,"sma_60":81710.0,"sma_120":69769.58},{"date":"2026-03-19","open":82000,"high":82800,"low":78100,"close":78800,"volume":172284,"rsi_14":47.23,"sma_20":86555.0,"sma_60":81565.0,"sma_120":69996.25},{"date":"2026-03-20","open":80500,"high":81700,"low":77900,"close":79900,"volume":443387,"rsi_14":39.04,"sma_20":86890.0,"sma_60":81473.33,"sma_120":70245.83},{"date":"2026-03-23","open":77400,"high":77600,"low":70800,"close":71900,"volume":201021,"rsi_14":35.94,"sma_20":86975.0,"sma_60":81271.67,"sma_120":70432.5},{"date":"2026-03-24","open":75500,"high":75500,"low":68000,"close":70800,"volume":171175,"rsi_14":41.36,"sma_20":86800.0,"sma_60":81015.0,"sma_120":70581.67},{"date":"2026-03-25","open":72000,"high":72400,"low":69000,"close":70800,"volume":95542,"rsi_14":26.38,"sma_20":86440.0,"sma_60":80881.67,"sma_120":70740.0},{"date":"2026-03-26","open":74700,"high":78400,"low":73300,"close":74000,"volume":144868,"rsi_14":27.46,"sma_20":86050.0,"sma_60":80890.0,"sma_120":70922.5},{"date":"2026-03-27","open":76100,"high":77300,"low":74100,"close":76800,"volume":95331,"rsi_14":34.79,"sma_20":85750.0,"sma_60":80978.33,"sma_120":71152.5},{"date":"2026-03-30","open":71700,"high":72500,"low":70200,"close":71500,"volume":55080,"rsi_14":27.93,"sma_20":84645.0,"sma_60":80965.0,"sma_120":71364.58},{"date":"2026-03-31","open":70100,"high":71200,"low":65000,"close":65500,"volume":114687,"rsi_14":23.46,"sma_20":83370.0,"sma_60":80671.67,"sma_120":71537.92},{"date":"2026-04-01","open":68000,"high":70600,"low":67500,"close":70100,"volume":51564,"rsi_14":22.16,"sma_20":82825.0,"sma_60":80436.67,"sma_120":71739.58},{"date":"2026-04-02","open":72200,"high":72400,"low":61500,"close":63700,"volume":142581,"rsi_14":19.93,"sma_20":81360.0,"sma_60":80111.67,"sma_120":71883.33},{"date":"2026-04-03","open":65000,"high":65000,"low":60400,"close":61100,"volume":105152,"rsi_14":22.03,"sma_20":79640.0,"sma_60":79660.0,"sma_120":72012.08},{"date":"2026-04-06","open":60300,"high":61700,"low":57400,"close":59000,"volume":95178,"rsi_14":22.76,"sma_20":78055.0,"sma_60":79215.0,"sma_120":72131.25},{"date":"2026-04-07","open":60500,"high":62500,"low":59100,"close":61900,"volume":68366,"rsi_14":28.52,"sma_20":76500.0,"sma_60":78841.67,"sma_120":72291.25},{"date":"2026-04-08","open":64700,"high":65100,"low":62300,"close":64200,"volume":68510,"rsi_14":34.92,"sma_20":75010.0,"sma_60":78435.0,"sma_120":72477.5},{"date":"2026-04-09","open":65800,"high":66400,"low":64000,"close":65300,"volume":63665,"rsi_14":34.92,"sma_20":73300.0,"sma_60":78073.33,"sma_120":72682.92},{"date":"2026-04-10","open":64200,"high":65200,"low":59000,"close":61800,"volume":111877,"rsi_14":38.5,"sma_20":71440.0,"sma_60":77655.0,"sma_120":72846.67},{"date":"2026-04-13","open":59700,"high":61400,"low":59300,"close":60500,"volume":47298,"rsi_14":38.32,"sma_20":69925.0,"sma_60":77270.0,"sma_120":73037.5},{"date":"2026-04-14","open":62800,"high":63800,"low":61500,"close":61700,"volume":69419,"rsi_14":39.96,"sma_20":68660.0,"sma_60":76961.67,"sma_120":73247.08},{"date":"2026-04-15","open":61000,"high":62300,"low":58100,"close":61800,"volume":116163,"rsi_14":35.55,"sma_20":67555.0,"sma_60":76636.67,"sma_120":73457.5},{"date":"2026-04-16","open":62700,"high":64400,"low":61700,"close":62000,"volume":69178,"rsi_14":31.31,"sma_20":66715.0,"sma_60":76326.67,"sma_120":73660.0},{"date":"2026-04-17","open":63300,"high":63300,"low":61300,"close":62500,"volume":43476,"rsi_14":37.07,"sma_20":65845.0,"sma_60":76013.33,"sma_120":73837.08},{"date":"2026-04-20","open":66200,"high":67000,"low":63500,"close":64400,"volume":65817,"rsi_14":48.21,"sma_20":65470.0,"sma_60":75760.0,"sma_120":74027.92},{"date":"2026-04-21","open":64800,"high":65500,"low":60100,"close":61100,"volume":117583,"rsi_14":34.69,"sma_20":64985.0,"sma_60":75548.33,"sma_120":74187.92},{"date":"2026-04-22","open":61100,"high":61100,"low":59400,"close":60000,"volume":61810,"rsi_14":42.32,"sma_20":64445.0,"sma_60":75275.0,"sma_120":74299.58},{"date":"2026-04-23","open":60700,"high":62000,"low":59500,"close":60500,"volume":72983,"rsi_14":48.64,"sma_20":63770.0,"sma_60":75016.67,"sma_120":74408.75},{"date":"2026-04-24","open":61900,"high":64600,"low":60900,"close":62400,"volume":78104,"rsi_14":57.8,"sma_20":63050.0,"sma_60":74718.33,"sma_120":74535.0},{"date":"2026-04-27","open":64000,"high":65300,"low":63200,"close":64900,"volume":250778,"rsi_14":57.01,"sma_20":62720.0,"sma_60":74466.67,"sma_120":74676.25},{"date":"2026-04-28","open":64700,"high":64700,"low":61500,"close":62300,"volume":49044,"rsi_14":45.62,"sma_20":62560.0,"sma_60":74140.0,"sma_120":74770.42},{"date":"2026-04-29","open":64000,"high":64700,"low":62600,"close":64100,"volume":234654,"rsi_14":47.32,"sma_20":62260.0,"sma_60":73880.0,"sma_120":77699.17},{"date":"2026-04-30","open":64600,"high":64600,"low":60400,"close":61500,"volume":62036,"rsi_14":49.47,"sma_20":61885.0,"sma_60":65093.33,"sma_120":75975.83},{"date":"2026-05-04","open":63400,"high":64500,"low":62200,"close":63300,"volume":67317,"rsi_14":56.36,"sma_20":62260.0,"sma_60":73528.33,"sma_120":75032.5},{"date":"2026-05-06","open":61500,"high":61600,"low":56700,"close":58700,"volume":109551,"rsi_14":44.09,"sma_20":62245.0,"sma_60":73228.33,"sma_120":75072.5},{"date":"2026-05-07","open":58400,"high":59300,"low":55400,"close":55700,"volume":100463,"rsi_14":39.22,"sma_20":61935.0,"sma_60":72880.0,"sma_120":75079.17},{"date":"2026-05-08","open":56000,"high":58700,"low":53200,"close":54000,"volume":94378,"rsi_14":36.58,"sma_20":61425.0,"sma_60":72546.67,"sma_120":75037.5},{"date":"2026-05-11","open":51000,"high":55700,"low":49800,"close":55600,"volume":172258,"rsi_14":38.83,"sma_20":60940.0,"sma_60":72335.0,"sma_120":75035.83},{"date":"2026-05-12","open":56700,"high":59900,"low":54700,"close":57600,"volume":401926,"rsi_14":39.03,"sma_20":60730.0,"sma_60":72133.33,"sma_120":74989.17},{"date":"2026-05-13","open":61000,"high":61000,"low":53800,"close":54700,"volume":130191,"rsi_14":39.54,"sma_20":60440.0,"sma_60":71870.0,"sma_120":74918.33},{"date":"2026-05-14","open":54200,"high":55600,"low":51900,"close":54300,"volume":67887,"rsi_14":40.47,"sma_20":60070.0,"sma_60":71598.33,"sma_120":74844.17},{"date":"2026-05-15","open":55000,"high":55200,"low":51600,"close":54500,"volume":93669,"rsi_14":39.86,"sma_20":59705.0,"sma_60":71253.33,"sma_120":74730.0},{"date":"2026-05-18","open":53700,"high":53700,"low":49050,"close":51000,"volume":68319,"rsi_14":31.73,"sma_20":59155.0,"sma_60":70808.33,"sma_120":74531.67},{"date":"2026-05-19","open":50100,"high":52700,"low":48000,"close":51500,"volume":68966,"rsi_14":27.05,"sma_20":58605.0,"sma_60":70446.67,"sma_120":74420.0},{"date":"2026-05-20","open":50300,"high":50500,"low":47350,"close":48100,"volume":75649,"rsi_14":26.33,"sma_20":57790.0,"sma_60":70078.33,"sma_120":74265.83},{"date":"2026-05-21","open":50600,"high":50600,"low":47900,"close":48150,"volume":82443,"rsi_14":21.77,"sma_20":57142.5,"sma_60":69642.5,"sma_120":74083.75},{"date":"2026-05-22","open":48600,"high":53400,"low":48600,"close":50800,"volume":109354,"rsi_14":31.1,"sma_20":56682.5,"sma_60":69189.17,"sma_120":73977.92},{"date":"2026-05-26","open":52600,"high":56900,"low":51800,"close":54600,"volume":111370,"rsi_14":35.64,"sma_20":56387.5,"sma_60":68735.83,"sma_120":73942.08},{"date":"2026-05-27","open":53100,"high":57400,"low":50200,"close":53900,"volume":135486,"rsi_14":40.91,"sma_20":55962.5,"sma_60":68254.17,"sma_120":73890.42},{"date":"2026-05-28","open":53200,"high":54000,"low":50000,"close":53100,"volume":99243,"rsi_14":44.63,"sma_20":55372.5,"sma_60":67579.17,"sma_120":73862.92},{"date":"2026-05-29","open":52600,"high":53300,"low":48500,"close":50900,"volume":101862,"rsi_14":43.72,"sma_20":54802.5,"sma_60":66910.83,"sma_120":73773.75},{"date":"2026-06-01","open":49950,"high":52500,"low":47350,"close":50700,"volume":84267,"rsi_14":39.48,"sma_20":54132.5,"sma_60":66405.83,"sma_120":73649.58},{"date":"2026-06-02","open":49000,"high":53000,"low":48900,"close":49700,"volume":98397,"rsi_14":32.29,"sma_20":53542.5,"sma_60":65684.17,"sma_120":73476.25},{"date":"2026-06-04","open":49350,"high":52400,"low":48300,"close":50900,"volume":93496,"rsi_14":40.78,"sma_20":52922.5,"sma_60":64940.83,"sma_120":73247.92},{"date":"2026-06-05","open":51300,"high":51700,"low":46750,"close":47000,"volume":89101,"rsi_14":34.85,"sma_20":52337.5,"sma_60":64212.5,"sma_120":72829.58},{"date":"2026-06-08","open":40100,"high":45100,"low":40100,"close":41350,"volume":91232,"rsi_14":27.75,"sma_20":51620.0,"sma_60":63351.67,"sma_120":72450.0},{"date":"2026-06-09","open":42000,"high":46400,"low":41150,"close":45950,"volume":74388,"rsi_14":41.76,"sma_20":51217.5,"sma_60":62550.83,"sma_120":72082.08},{"date":"2026-06-10","open":46400,"high":47800,"low":42750,"close":43850,"volume":64113,"rsi_14":38.14,"sma_20":50630.0,"sma_60":61623.33,"sma_120":71672.5},{"date":"2026-06-11","open":42750,"high":45450,"low":41850,"close":44400,"volume":35870,"rsi_14":43.71,"sma_20":49970.0,"sma_60":60713.33,"sma_120":71284.17},{"date":"2026-06-12","open":44850,"high":47000,"low":44500,"close":44850,"volume":57247,"rsi_14":44.46,"sma_20":49477.5,"sma_60":59947.5,"sma_120":70907.92},{"date":"2026-06-15","open":46500,"high":48050,"low":43950,"close":46000,"volume":76190,"rsi_14":41.52,"sma_20":49062.5,"sma_60":59264.17,"sma_120":70540.42},{"date":"2026-06-16","open":46300,"high":46800,"low":43500,"close":46150,"volume":79503,"rsi_14":32.86,"sma_20":48645.0,"sma_60":58635.0,"sma_120":70172.5},{"date":"2026-06-17","open":46450,"high":49350,"low":44650,"close":46300,"volume":103760,"rsi_14":47.64,"sma_20":46902.5,"sma_60":55305.0,"sma_120":68141.67},{"date":"2026-06-18","open":45400,"high":46750,"low":42400,"close":43350,"volume":89646,"rsi_14":31.43,"sma_20":48002.5,"sma_60":57484.17,"sma_120":69478.75},{"date":"2026-06-19","open":43350,"high":43800,"low":40650,"close":42300,"volume":121932,"rsi_14":32.87,"sma_20":47712.5,"sma_60":56990.83,"sma_120":69131.25},{"date":"2026-06-22","open":40650,"high":42800,"low":38100,"close":40800,"volume":51059,"rsi_14":31.25,"sma_20":47345.0,"sma_60":56490.83,"sma_120":68752.92},{"date":"2026-06-23","open":39700,"high":41700,"low":38200,"close":38400,"volume":61222,"rsi_14":29.68,"sma_20":46725.0,"sma_60":55950.83,"sma_120":68416.25},{"date":"2026-06-24","open":37900,"high":41900,"low":37900,"close":40300,"volume":107170,"rsi_14":31.4,"sma_20":46010.0,"sma_60":55389.17,"sma_120":68139.58},{"date":"2026-06-25","open":39700,"high":40700,"low":36500,"close":36900,"volume":72701,"rsi_14":31.96,"sma_20":45160.0,"sma_60":54724.17,"sma_120":67851.25},{"date":"2026-06-26","open":36900,"high":37250,"low":33600,"close":35550,"volume":80629,"rsi_14":37.76,"sma_20":44282.5,"sma_60":54125.0,"sma_120":67545.0},{"date":"2026-06-29","open":36600,"high":39950,"low":35800,"close":39750,"volume":72269,"rsi_14":36.7,"sma_20":43725.0,"sma_60":53695.83,"sma_120":67183.75},{"date":"2026-06-30","open":39150,"high":41000,"low":38250,"close":39500,"volume":51513,"rsi_14":39.86,"sma_20":43165.0,"sma_60":53185.83,"sma_120":66811.25},{"date":"2026-07-01","open":40200,"high":46200,"low":38700,"close":43050,"volume":135243,"rsi_14":47.24,"sma_20":42832.5,"sma_60":52841.67,"sma_120":66476.67},{"date":"2026-07-02","open":42550,"high":44300,"low":38400,"close":38900,"volume":94922,"rsi_14":39.43,"sma_20":42232.5,"sma_60":52471.67,"sma_120":66065.83},{"date":"2026-07-03","open":39200,"high":40050,"low":36000,"close":38100,"volume":51904,"rsi_14":35.79,"sma_20":41787.5,"sma_60":52123.33,"sma_120":65669.17},{"date":"2026-07-06","open":37650,"high":39300,"low":36500,"close":37550,"volume":30272,"rsi_14":34.75,"sma_20":41597.5,"sma_60":51717.5,"sma_120":65279.58},{"date":"2026-07-07","open":37400,"high":40800,"low":37000,"close":38100,"volume":59871,"rsi_14":35.66,"sma_20":41205.0,"sma_60":51282.5,"sma_120":64858.75},{"date":"2026-07-08","open":37800,"high":39800,"low":35300,"close":36050,"volume":49644,"rsi_14":36.82,"sma_20":40815.0,"sma_60":50795.0,"sma_120":64434.17},{"date":"2026-07-09","open":35700,"high":37900,"low":33050,"close":36000,"volume":39685,"rsi_14":38.2,"sma_20":40395.0,"sma_60":50365.0,"sma_120":64010.0},{"date":"2026-07-10","open":35000,"high":37600,"low":34950,"close":36850,"volume":38649,"rsi_14":42.42,"sma_20":39995.0,"sma_60":49970.83,"sma_120":63620.42},{"date":"2026-07-13","open":36300,"high":38350,"low":34050,"close":34200,"volume":46152,"rsi_14":42.02,"sma_20":39405.0,"sma_60":49512.5,"sma_120":63237.08},{"date":"2026-07-14","open":34000,"high":34200,"low":31500,"close":33000,"volume":63085,"rsi_14":35.74,"sma_20":38747.5,"sma_60":49032.5,"sma_120":62834.58},{"date":"2026-07-15","open":33550,"high":35950,"low":33350,"close":34400,"volume":50951,"rsi_14":44.7,"sma_20":38152.5,"sma_60":48572.5,"sma_120":62449.58},{"date":"2026-07-16","open":34200,"high":35000,"low":33350,"close":33650,"volume":31298,"rsi_14":45.87,"sma_20":37667.5,"sma_60":48091.67,"sma_120":62052.5},{"date":"2026-07-20","open":32400,"high":33050,"low":30950,"close":31100,"volume":31361,"rsi_14":29.74,"sma_20":37107.5,"sma_60":47536.67,"sma_120":61648.33},{"date":"2026-07-21","open":30700,"high":31950,"low":29100,"close":30900,"volume":29013,"rsi_14":29.81,"sma_20":36612.5,"sma_60":47033.33,"sma_120":61290.83},{"date":"2026-07-22","open":31000,"high":31800,"low":29500,"close":29950,"volume":37172,"rsi_14":14.97,"sma_20":36190.0,"sma_60":46532.5,"sma_120":60903.75},{"date":"2026-07-23","open":29950,"high":31700,"low":29800,"close":30400,"volume":55205,"rsi_14":21.67,"sma_20":35695.0,"sma_60":46030.83,"sma_120":60523.75},{"date":"2026-07-24","open":29950,"high":31250,"low":29000,"close":29450,"volume":29571,"rsi_14":21.45,"sma_20":35322.5,"sma_60":45481.67,"sma_120":60100.0},{"date":"2026-07-27","open":29350,"high":30800,"low":28550,"close":29300,"volume":23399,"rsi_14":22.03,"sma_20":35010.0,"sma_60":44888.33,"sma_120":59677.5},{"date":"2026-07-28","open":28900,"high":29300,"low":26400,"close":27500,"volume":37056,"rsi_14":16.88,"sma_20":34397.5,"sma_60":44308.33,"sma_120":59224.17},{"date":"2026-07-29","open":27500,"high":27800,"low":22650,"close":24800,"volume":193722,"rsi_14":16.22,"sma_20":33662.5,"sma_60":43653.33,"sma_120":58766.67},{"date":"2026-07-30","open":23000,"high":25900,"low":23000,"close":24750,"volume":65321,"rsi_14":16.22,"sma_20":32747.5,"sma_60":43040.83,"sma_120":58357.08},{"date":"2026-07-31","open":25850,"high":27500,"low":25450,"close":27250,"volume":45499,"rsi_14":23.77,"sma_20":32165.0,"sma_60":42440.0,"sma_120":57984.17},{"date":"2026-08-03","open":27250,"high":29650,"low":26450,"close":28350,"volume":49475,"rsi_14":32.54,"sma_20":31677.5,"sma_60":41934.17,"sma_120":57581.25},{"date":"2026-08-04","open":28350,"high":32050,"low":28350,"close":31300,"volume":65269,"rsi_14":45.41,"sma_20":31365.0,"sma_60":41527.5,"sma_120":57203.75},{"date":"2026-08-05","open":31550,"high":32650,"low":30150,"close":32100,"volume":36374,"rsi_14":43.58,"sma_20":31065.0,"sma_60":41162.5,"sma_120":56854.58},{"date":"2026-08-06","open":32350,"high":32800,"low":30850,"close":31600,"volume":37734,"rsi_14":44.19,"sma_20":30842.5,"sma_60":40762.5,"sma_120":56548.75},{"date":"2026-08-07","open":31850,"high":32750,"low":30750,"close":31350,"volume":29437,"rsi_14":50.81,"sma_20":30610.0,"sma_60":40325.0,"sma_120":56229.17},{"date":"2026-08-10","open":31400,"high":34150,"low":31300,"close":33600,"volume":63040,"rsi_14":57.76,"sma_20":30447.5,"sma_60":39973.33,"sma_120":55921.67},{"date":"2026-08-11","open":33000,"high":33800,"low":32000,"close":32150,"volume":30360,"rsi_14":56.15,"sma_20":30345.0,"sma_60":39604.17,"sma_120":55601.25},{"date":"2026-08-12","open":32350,"high":32350,"low":30950,"close":31400,"volume":34800,"rsi_14":52.75,"sma_20":30265.0,"sma_60":39219.17,"sma_120":55236.25},{"date":"2026-08-13","open":31800,"high":34150,"low":31300,"close":32300,"volume":39433,"rsi_14":57.85,"sma_20":30160.0,"sma_60":38907.5,"sma_120":54857.92},{"date":"2026-08-14","open":33950,"high":34650,"low":31800,"close":32100,"volume":52577,"rsi_14":57.69,"sma_20":30082.5,"sma_60":38584.17,"sma_120":54515.42},{"date":"2026-08-18","open":31900,"high":33000,"low":30000,"close":30500,"volume":45719,"rsi_14":58.33,"sma_20":30052.5,"sma_60":38290.83,"sma_120":54184.58},{"date":"2026-08-19","open":30100,"high":30950,"low":29300,"close":30100,"volume":22275,"rsi_14":66.88,"sma_20":30012.5,"sma_60":37990.0,"sma_120":53816.25},{"date":"2026-08-20","open":33500,"high":33550,"low":29950,"close":30250,"volume":83623,"rsi_14":67.41,"sma_20":30027.5,"sma_60":37647.5,"sma_120":53418.33},{"date":"2026-08-21","open":29200,"high":29300,"low":27800,"close":28450,"volume":46835,"rsi_14":53.97,"sma_20":29930.0,"sma_60":37211.67,"sma_120":52973.75},{"date":"2026-08-24","open":29000,"high":30700,"low":28600,"close":29900,"volume":53239,"rsi_14":55.02,"sma_20":29952.5,"sma_60":36811.67,"sma_120":52532.92},{"date":"2026-08-25","open":29500,"high":29850,"low":27900,"close":29700,"volume":39615,"rsi_14":43.7,"sma_20":29972.5,"sma_60":36421.67,"sma_120":52000.42},{"date":"2026-08-26","open":30650,"high":30850,"low":29000,"close":29950,"volume":32508,"rsi_14":41.15,"sma_20":30095.0,"sma_60":36072.5,"sma_120":51491.67},{"date":"2026-08-27","open":29850,"high":30350,"low":28950,"close":29200,"volume":45074,"rsi_14":40.32,"sma_20":30315.0,"sma_60":35714.17,"sma_120":51060.0},{"date":"2026-08-28","open":29650,"high":29800,"low":28100,"close":29050,"volume":35582,"rsi_14":40.65,"sma_20":30530.0,"sma_60":35370.0,"sma_120":50527.08},{"date":"2026-08-31","open":28650,"high":28900,"low":27550,"close":28350,"volume":33582,"rsi_14":25.58,"sma_20":30585.0,"sma_60":34994.17,"sma_120":49967.5},{"date":"2026-09-01","open":28850,"high":29700,"low":28250,"close":29500,"volume":31895,"rsi_14":37.32,"sma_20":30642.5,"sma_60":34702.5,"sma_120":49457.5},{"date":"2026-09-02","open":30200,"high":30300,"low":27500,"close":27500,"volume":68216,"rsi_14":33.33,"sma_20":30452.5,"sma_60":34471.67,"sma_120":48911.67},{"date":"2026-09-03","open":27850,"high":27850,"low":25475,"close":25950,"volume":46502,"rsi_14":24.29,"sma_20":30145.0,"sma_60":34138.33,"sma_120":48344.58},{"date":"2026-09-04","open":26700,"high":27150,"low":25500,"close":26800,"volume":45404,"rsi_14":29.62,"sma_20":29905.0,"sma_60":33854.17,"sma_120":47738.75},{"date":"2026-09-07","open":26750,"high":27700,"low":26100,"close":26200,"volume":36281,"rsi_14":32.08,"sma_20":29647.5,"sma_60":33550.83,"sma_120":47132.08},{"date":"2026-09-08","open":26550,"high":26700,"low":25750,"close":25750,"volume":38938,"rsi_14":31.95,"sma_20":29255.0,"sma_60":33232.5,"sma_120":46590.0},{"date":"2026-09-09","open":25750,"high":25900,"low":25200,"close":25550,"volume":41084,"rsi_14":30.58,"sma_20":28925.0,"sma_60":32891.67,"sma_120":46077.92},{"date":"2026-09-10","open":24900,"high":25450,"low":24550,"close":25450,"volume":55395,"rsi_14":35.58,"sma_20":28627.5,"sma_60":32546.67,"sma_120":45590.83},{"date":"2026-09-11","open":24400,"high":25750,"low":24400,"close":25300,"volume":54222,"rsi_14":24.73,"sma_20":28277.5,"sma_60":32196.67,"sma_120":45145.0},{"date":"2026-09-14","open":24950,"high":26100,"low":24250,"close":24600,"volume":59306,"rsi_14":23.44,"sma_20":27902.5,"sma_60":31884.17,"sma_120":44684.17},{"date":"2026-09-15","open":25000,"high":26000,"low":24650,"close":25550,"volume":123477,"rsi_14":28.64,"sma_20":27655.0,"sma_60":31605.0,"sma_120":44297.92},{"date":"2026-09-16","open":25250,"high":25250,"low":23800,"close":24500,"volume":84400,"rsi_14":27.83,"sma_20":27375.0,"sma_60":31333.33,"sma_120":43912.08},{"date":"2026-09-17","open":24300,"high":26250,"low":24300,"close":26250,"volume":68058,"rsi_14":38.52,"sma_20":27175.0,"sma_60":31130.83,"sma_120":43540.83},{"date":"2026-09-18","open":25950,"high":26600,"low":24800,"close":25450,"volume":90327,"rsi_14":38.21,"sma_20":27025.0,"sma_60":30883.33,"sma_120":43136.25},{"date":"2026-09-21","open":31050,"high":31050,"low":25550,"close":25600,"volume":369080,"rsi_14":32.74,"sma_20":26810.0,"sma_60":30695.0,"sma_120":42709.58},{"date":"2026-09-22","open":25700,"high":25700,"low":24950,"close":25100,"volume":75412,"rsi_14":37.76,"sma_20":26580.0,"sma_60":30520.83,"sma_120":42322.92},{"date":"2026-09-23","open":25150,"high":25300,"low":24450,"close":24550,"volume":45287,"rsi_14":42.05,"sma_20":26310.0,"sma_60":30267.5,"sma_120":41981.67},{"date":"2026-09-28","open":25000,"high":25450,"low":23700,"close":24300,"volume":61841,"rsi_14":34.76,"sma_20":26065.0,"sma_60":30014.17,"sma_120":41600.0},{"date":"2026-09-29","open":25400,"high":25600,"low":23600,"close":24050,"volume":127336,"rsi_14":36.31,"sma_20":25815.0,"sma_60":29697.5,"sma_120":41269.58},{"date":"2026-09-30","open":23700,"high":26450,"low":23500,"close":25400,"volume":149288,"rsi_14":48.0,"sma_20":25667.5,"sma_60":29472.5,"sma_120":40972.08},{"date":"2026-10-01","open":25250,"high":29450,"low":25100,"close":29150,"volume":204512,"rsi_14":64.63,"sma_20":25650.0,"sma_60":29323.33,"sma_120":40723.33},{"date":"2026-10-02","open":28800,"high":30400,"low":28200,"close":28450,"volume":106626,"rsi_14":61.63,"sma_20":25697.5,"sma_60":29171.67,"sma_120":40444.58},{"date":"2026-10-06","open":27550,"high":28600,"low":26750,"close":27900,"volume":97974,"rsi_14":59.77,"sma_20":25795.0,"sma_60":29001.67,"sma_120":40142.08},{"date":"2026-10-07","open":27900,"high":34000,"low":27600,"close":29950,"volume":402634,"rsi_14":68.26,"sma_20":25952.5,"sma_60":28900.0,"sma_120":39847.5},{"date":"2026-10-08","open":29250,"high":29250,"low":26600,"close":26700,"volume":141934,"rsi_14":53.39,"sma_20":25977.5,"sma_60":28745.0,"sma_120":39555.0},{"date":"2026-10-12","open":26700,"high":27000,"low":24250,"close":24750,"volume":48248,"rsi_14":50.7,"sma_20":25927.5,"sma_60":28543.33,"sma_120":39257.08},{"date":"2026-10-13","open":25400,"high":25400,"low":22550,"close":23700,"volume":124245,"rsi_14":42.57,"sma_20":25835.0,"sma_60":28368.33,"sma_120":38940.42},{"date":"2026-10-14","open":23400,"high":27900,"low":23150,"close":26950,"volume":141390,"rsi_14":53.83,"sma_20":25910.0,"sma_60":28267.5,"sma_120":38650.0},{"date":"2026-10-15","open":24650,"high":25850,"low":23650,"close":23750,"volume":88942,"rsi_14":45.92,"sma_20":25832.5,"sma_60":28090.0,"sma_120":38331.25},{"date":"2026-10-16","open":24400,"high":25600,"low":23850,"close":24900,"volume":150594,"rsi_14":49.57,"sma_20":25847.5,"sma_60":27944.17,"sma_120":38017.92},{"date":"2026-10-19","open":23650,"high":26900,"low":23500,"close":25950,"volume":50838,"rsi_14":52.94,"sma_20":25867.5,"sma_60":27858.33,"sma_120":37697.5},{"date":"2026-10-20","open":25450,"high":25950,"low":24100,"close":24750,"volume":55813,"rsi_14":50.91,"sma_20":25880.0,"sma_60":27755.83,"sma_120":37394.58},{"date":"2026-10-21","open":25800,"high":27500,"low":25550,"close":26200,"volume":100067,"rsi_14":54.14,"sma_20":25877.5,"sma_60":27693.33,"sma_120":37112.92},{"date":"2026-10-22","open":25800,"high":27150,"low":24650,"close":24850,"volume":84901,"rsi_14":48.94,"sma_20":25847.5,"sma_60":27600.83,"sma_120":36815.83},{"date":"2026-10-23","open":24300,"high":24700,"low":23300,"close":24350,"volume":54147,"rsi_14":39.43,"sma_20":25785.0,"sma_60":27515.83,"sma_120":36498.75},{"date":"2026-10-26","open":24000,"high":24050,"low":22800,"close":23050,"volume":47969,"rsi_14":38.41,"sma_20":25682.5,"sma_60":27411.67,"sma_120":36150.0},{"date":"2026-10-27","open":23350,"high":24450,"low":22750,"close":23000,"volume":47253,"rsi_14":39.25,"sma_20":25605.0,"sma_60":27336.67,"sma_120":35822.5},{"date":"2026-10-28","open":22950,"high":25150,"low":22950,"close":23900,"volume":75467,"rsi_14":36.03,"sma_20":25585.0,"sma_60":27321.67,"sma_120":35487.5},{"date":"2026-10-29","open":23750,"high":23850,"low":22650,"close":23100,"volume":65770,"rsi_14":40.62,"sma_20":25537.5,"sma_60":27294.17,"sma_120":35167.5},{"date":"2026-10-30","open":22800,"high":22800,"low":21500,"close":21950,"volume":50781,"rsi_14":42.39,"sma_20":25365.0,"sma_60":27205.83,"sma_120":34822.92},{"date":"2026-11-02","open":21500,"high":23900,"low":21500,"close":23000,"volume":48982,"rsi_14":48.1,"sma_20":25057.5,"sma_60":27116.67,"sma_120":34525.42},{"date":"2026-11-03","open":22600,"high":22850,"low":21550,"close":22050,"volume":48768,"rsi_14":34.78,"sma_20":24737.5,"sma_60":26962.5,"sma_120":34245.0},{"date":"2026-11-04","open":22200,"high":22200,"low":20400,"close":21950,"volume":54097,"rsi_14":43.08,"sma_20":24440.0,"sma_60":26793.33,"sma_120":33977.92},{"date":"2026-11-05","open":22850,"high":23700,"low":21250,"close":21400,"volume":55373,"rsi_14":35.89,"sma_20":24012.5,"sma_60":26623.33,"sma_120":33692.92},{"date":"2026-11-06","open":19580,"high":20550,"low":19330,"close":19850,"volume":65939,"rsi_14":26.36,"sma_20":23670.0,"sma_60":26431.67,"sma_120":33378.33},{"date":"2026-11-09","open":19650,"high":20500,"low":19160,"close":19700,"volume":46344}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":-808.99,"pbr":2.36,"per":null,"roa":-2.18,"roe":-3.8,"grade":"D","comment":"ROE -3.80%","revenue":2472787578.0,"analysis":"ROE -3.8%입니다. 시가총액 2621.50억. 매출 24.73억. 영업이익 -336.23억.","eps_basis":"TTM","debt_ratio":0.7477001080507896,"market_cap":262150185200,"net_income":-10765695503.0,"total_debt":83056136131.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-971.04,"total_assets":194138286898.0,"total_equity":111082150767.0,"profit_margin":-435.37,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-33623241702.0,"operating_margin":-1359.73,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":19700.0,"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":"2022-11-22","close":14950.0},{"date":"2022-11-23","close":14300.0},{"date":"2022-11-24","close":13550.0},{"date":"2022-11-25","close":14700.0},{"date":"2022-11-28","close":15100.0},{"date":"2022-11-29","close":14050.0},{"date":"2022-11-30","close":13000.0},{"date":"2022-12-01","close":13100.0},{"date":"2022-12-02","close":12900.0},{"date":"2022-12-05","close":13200.0},{"date":"2022-12-06","close":12600.0},{"date":"2022-12-07","close":11750.0},{"date":"2022-12-08","close":10950.0},{"date":"2022-12-09","close":10950.0},{"date":"2022-12-12","close":9670.0},{"date":"2022-12-13","close":9500.0},{"date":"2022-12-14","close":9610.0},{"date":"2022-12-15","close":10650.0},{"date":"2022-12-16","close":10100.0},{"date":"2022-12-19","close":10150.0},{"date":"2022-12-20","close":11200.0},{"date":"2022-12-21","close":10850.0},{"date":"2022-12-22","close":10200.0},{"date":"2022-12-23","close":9700.0},{"date":"2022-12-26","close":10000.0},{"date":"2022-12-27","close":10050.0},{"date":"2022-12-28","close":10050.0},{"date":"2022-12-29","close":9780.0},{"date":"2023-01-02","close":8940.0},{"date":"2023-01-03","close":8750.0},{"date":"2023-01-04","close":8820.0},{"date":"2023-01-05","close":9110.0},{"date":"2023-01-06","close":9610.0},{"date":"2023-01-09","close":9490.0},{"date":"2023-01-10","close":9480.0},{"date":"2023-01-11","close":9510.0},{"date":"2023-01-12","close":9480.0},{"date":"2023-01-13","close":9370.0},{"date":"2023-01-16","close":9350.0},{"date":"2023-01-17","close":9100.0},{"date":"2023-01-18","close":8920.0},{"date":"2023-01-19","close":8790.0},{"date":"2023-01-20","close":8900.0},{"date":"2023-01-25","close":8980.0},{"date":"2023-01-26","close":9580.0},{"date":"2023-01-27","close":9690.0},{"date":"2023-01-30","close":9750.0},{"date":"2023-01-31","close":10200.0},{"date":"2023-02-01","close":10310.0},{"date":"2023-02-02","close":10360.0},{"date":"2023-02-03","close":10070.0},{"date":"2023-02-06","close":10090.0},{"date":"2023-02-07","close":10460.0},{"date":"2023-02-08","close":10720.0},{"date":"2023-02-09","close":10600.0},{"date":"2023-02-10","close":10070.0},{"date":"2023-02-13","close":10440.0},{"date":"2023-02-14","close":10450.0},{"date":"2023-02-15","close":9990.0},{"date":"2023-02-16","close":10340.0},{"date":"2023-02-17","close":10260.0},{"date":"2023-02-20","close":10560.0},{"date":"2023-02-21","close":10360.0},{"date":"2023-02-22","close":10500.0},{"date":"2023-02-23","close":10530.0},{"date":"2023-02-24","close":10180.0},{"date":"2023-02-27","close":10170.0},{"date":"2023-02-28","close":10220.0},{"date":"2023-03-02","close":10730.0},{"date":"2023-03-03","close":10280.0},{"date":"2023-03-06","close":10280.0},{"date":"2023-03-07","close":10000.0},{"date":"2023-03-08","close":10290.0},{"date":"2023-03-09","close":9990.0},{"date":"2023-03-10","close":9500.0},{"date":"2023-03-13","close":9200.0},{"date":"2023-03-14","close":9010.0},{"date":"2023-03-15","close":8980.0},{"date":"2023-03-16","close":8820.0},{"date":"2023-03-17","close":9120.0},{"date":"2023-03-20","close":9380.0},{"date":"2023-03-21","close":9120.0},{"date":"2023-03-22","close":9220.0},{"date":"2023-03-23","close":9120.0},{"date":"2023-03-24","close":9200.0},{"date":"2023-03-27","close":8940.0},{"date":"2023-03-28","close":8650.0},{"date":"2023-03-29","close":9000.0},{"date":"2023-03-30","close":9280.0},{"date":"2023-03-31","close":9140.0},{"date":"2023-04-03","close":9010.0},{"date":"2023-04-04","close":9770.0},{"date":"2023-04-05","close":10100.0},{"date":"2023-04-06","close":10440.0},{"date":"2023-04-07","close":10340.0},{"date":"2023-04-10","close":9980.0},{"date":"2023-04-11","close":9990.0},{"date":"2023-04-12","close":10620.0},{"date":"2023-04-13","close":10720.0},{"date":"2023-04-14","close":10700.0},{"date":"2023-04-17","close":10440.0},{"date":"2023-04-18","close":11880.0},{"date":"2023-04-19","close":11340.0},{"date":"2023-04-20","close":10540.0},{"date":"2023-04-21","close":10650.0},{"date":"2023-04-24","close":10550.0},{"date":"2023-04-25","close":10310.0},{"date":"2023-04-26","close":10140.0},{"date":"2023-04-27","close":10430.0},{"date":"2023-04-28","close":10040.0},{"date":"2023-05-02","close":10020.0},{"date":"2023-05-03","close":9910.0},{"date":"2023-05-04","close":10320.0},{"date":"2023-05-08","close":10000.0},{"date":"2023-05-09","close":10090.0},{"date":"2023-05-10","close":10020.0},{"date":"2023-05-11","close":9950.0},{"date":"2023-05-12","close":9360.0},{"date":"2023-05-15","close":9010.0},{"date":"2023-05-16","close":8800.0},{"date":"2023-05-17","close":9260.0},{"date":"2023-05-18","close":9300.0},{"date":"2023-05-19","close":9300.0},{"date":"2023-05-22","close":9230.0},{"date":"2023-05-23","close":9490.0},{"date":"2023-05-24","close":9700.0},{"date":"2023-05-25","close":9380.0},{"date":"2023-05-26","close":9610.0},{"date":"2023-05-30","close":9520.0},{"date":"2023-05-31","close":9710.0},{"date":"2023-06-01","close":10140.0},{"date":"2023-06-02","close":10130.0},{"date":"2023-06-05","close":9880.0},{"date":"2023-06-07","close":9850.0},{"date":"2023-06-08","close":10000.0},{"date":"2023-06-09","close":9790.0},{"date":"2023-06-12","close":9660.0},{"date":"2023-06-13","close":9370.0},{"date":"2023-06-14","close":9240.0},{"date":"2023-06-15","close":9140.0},{"date":"2023-06-16","close":9110.0},{"date":"2023-06-19","close":9000.0},{"date":"2023-06-20","close":9100.0},{"date":"2023-06-21","close":9000.0},{"date":"2023-06-22","close":9080.0},{"date":"2023-06-23","close":9210.0},{"date":"2023-06-26","close":9360.0},{"date":"2023-06-27","close":9320.0},{"date":"2023-06-28","close":9150.0},{"date":"2023-06-29","close":8880.0},{"date":"2023-06-30","close":8920.0},{"date":"2023-07-03","close":8950.0},{"date":"2023-07-04","close":9020.0},{"date":"2023-07-05","close":9360.0},{"date":"2023-07-06","close":9100.0},{"date":"2023-07-07","close":8890.0},{"date":"2023-07-10","close":8910.0},{"date":"2023-07-11","close":9010.0},{"date":"2023-07-12","close":9010.0},{"date":"2023-07-13","close":9280.0},{"date":"2023-07-14","close":9130.0},{"date":"2023-07-17","close":9030.0},{"date":"2023-07-18","close":9180.0},{"date":"2023-07-19","close":10180.0},{"date":"2023-07-20","close":13230.0},{"date":"2023-07-21","close":13890.0},{"date":"2023-07-24","close":15000.0},{"date":"2023-07-25","close":14680.0},{"date":"2023-07-26","close":13300.0},{"date":"2023-07-27","close":13130.0},{"date":"2023-07-28","close":15170.0},{"date":"2023-07-31","close":15310.0},{"date":"2023-08-01","close":19900.0},{"date":"2023-08-02","close":17130.0},{"date":"2023-08-03","close":15870.0},{"date":"2023-08-04","close":16910.0},{"date":"2023-08-07","close":16560.0},{"date":"2023-08-08","close":15550.0},{"date":"2023-08-09","close":20200.0},{"date":"2023-08-10","close":21750.0},{"date":"2023-08-11","close":23000.0},{"date":"2023-08-14","close":22700.0},{"date":"2023-08-16","close":23750.0},{"date":"2023-08-17","close":23900.0},{"date":"2023-08-18","close":21700.0},{"date":"2023-08-21","close":22150.0},{"date":"2023-08-22","close":25500.0},{"date":"2023-08-23","close":24000.0},{"date":"2023-08-24","close":24450.0},{"date":"2023-08-25","close":22700.0},{"date":"2023-08-28","close":22800.0},{"date":"2023-08-29","close":24350.0},{"date":"2023-08-30","close":22900.0},{"date":"2023-08-31","close":25500.0},{"date":"2023-09-01","close":22700.0},{"date":"2023-09-04","close":22300.0},{"date":"2023-09-05","close":21700.0},{"date":"2023-09-06","close":22950.0},{"date":"2023-09-07","close":25350.0},{"date":"2023-09-08","close":26950.0},{"date":"2023-09-11","close":27100.0},{"date":"2023-09-12","close":25250.0},{"date":"2023-09-13","close":26550.0},{"date":"2023-09-14","close":26850.0},{"date":"2023-09-15","close":25200.0},{"date":"2023-09-18","close":23200.0},{"date":"2023-09-19","close":24250.0},{"date":"2023-09-20","close":22950.0},{"date":"2023-09-21","close":23250.0},{"date":"2023-09-22","close":21750.0},{"date":"2023-09-25","close":20800.0},{"date":"2023-09-26","close":20400.0},{"date":"2023-09-27","close":21200.0},{"date":"2023-10-04","close":19100.0},{"date":"2023-10-05","close":18840.0},{"date":"2023-10-06","close":21150.0},{"date":"2023-10-10","close":20350.0},{"date":"2023-10-11","close":21050.0},{"date":"2023-10-12","close":21400.0},{"date":"2023-10-13","close":22400.0},{"date":"2023-10-16","close":21550.0},{"date":"2023-10-17","close":21800.0},{"date":"2023-10-18","close":20700.0},{"date":"2023-10-19","close":18750.0},{"date":"2023-10-20","close":16520.0},{"date":"2023-10-23","close":15030.0},{"date":"2023-10-24","close":15220.0},{"date":"2023-10-25","close":14370.0},{"date":"2023-10-26","close":14020.0},{"date":"2023-10-27","close":14500.0},{"date":"2023-10-30","close":14550.0},{"date":"2023-10-31","close":13950.0},{"date":"2023-11-01","close":14760.0},{"date":"2023-11-02","close":16880.0},{"date":"2023-11-03","close":15640.0},{"date":"2023-11-06","close":15510.0},{"date":"2023-11-07","close":15230.0},{"date":"2023-11-08","close":14840.0},{"date":"2023-11-09","close":14170.0},{"date":"2023-11-10","close":13140.0},{"date":"2023-11-13","close":12880.0},{"date":"2023-11-14","close":13250.0},{"date":"2023-11-15","close":12630.0},{"date":"2023-11-16","close":12640.0},{"date":"2023-11-17","close":12420.0},{"date":"2023-11-20","close":14060.0},{"date":"2023-11-21","close":16030.0},{"date":"2023-11-22","close":15850.0},{"date":"2023-11-23","close":15950.0},{"date":"2023-11-24","close":16360.0},{"date":"2023-11-27","close":14830.0},{"date":"2023-11-28","close":14910.0},{"date":"2023-11-29","close":14670.0},{"date":"2023-11-30","close":15040.0},{"date":"2023-12-01","close":14420.0},{"date":"2023-12-04","close":13790.0},{"date":"2023-12-05","close":14310.0},{"date":"2023-12-06","close":13850.0},{"date":"2023-12-07","close":13650.0},{"date":"2023-12-08","close":13610.0},{"date":"2023-12-11","close":13330.0},{"date":"2023-12-12","close":13050.0},{"date":"2023-12-13","close":12440.0},{"date":"2023-12-14","close":12420.0},{"date":"2023-12-15","close":12510.0},{"date":"2023-12-18","close":13680.0},{"date":"2023-12-19","close":14920.0},{"date":"2023-12-20","close":14400.0},{"date":"2023-12-21","close":14850.0},{"date":"2023-12-22","close":15290.0},{"date":"2023-12-26","close":14750.0},{"date":"2023-12-27","close":16240.0},{"date":"2023-12-28","close":17400.0},{"date":"2024-01-02","close":18000.0},{"date":"2024-01-03","close":17480.0},{"date":"2024-01-04","close":18200.0},{"date":"2024-01-05","close":16750.0},{"date":"2024-01-08","close":15610.0},{"date":"2024-01-09","close":16280.0},{"date":"2024-01-10","close":15930.0},{"date":"2024-01-11","close":15930.0},{"date":"2024-01-12","close":15400.0},{"date":"2024-01-15","close":14570.0},{"date":"2024-01-16","close":14540.0},{"date":"2024-01-17","close":14120.0},{"date":"2024-01-18","close":13890.0},{"date":"2024-01-19","close":13800.0},{"date":"2024-01-22","close":13250.0},{"date":"2024-01-23","close":13370.0},{"date":"2024-01-24","close":13110.0},{"date":"2024-01-25","close":12820.0},{"date":"2024-01-26","close":12890.0},{"date":"2024-01-29","close":13510.0},{"date":"2024-01-30","close":13320.0},{"date":"2024-01-31","close":12300.0},{"date":"2024-02-01","close":11790.0},{"date":"2024-02-02","close":11700.0},{"date":"2024-02-05","close":11560.0},{"date":"2024-02-06","close":11900.0},{"date":"2024-02-07","close":12000.0},{"date":"2024-02-08","close":12020.0},{"date":"2024-02-13","close":12680.0},{"date":"2024-02-14","close":13160.0},{"date":"2024-02-15","close":13060.0},{"date":"2024-02-16","close":13020.0},{"date":"2024-02-19","close":12820.0},{"date":"2024-02-20","close":12750.0},{"date":"2024-02-21","close":12330.0},{"date":"2024-02-22","close":12300.0},{"date":"2024-02-23","close":13120.0},{"date":"2024-02-26","close":13150.0},{"date":"2024-02-27","close":12850.0},{"date":"2024-02-28","close":13360.0},{"date":"2024-02-29","close":12850.0},{"date":"2024-03-04","close":12670.0},{"date":"2024-03-05","close":12530.0},{"date":"2024-03-06","close":12870.0},{"date":"2024-03-07","close":13170.0},{"date":"2024-03-08","close":13590.0},{"date":"2024-03-11","close":13900.0},{"date":"2024-03-12","close":13960.0},{"date":"2024-03-13","close":13400.0},{"date":"2024-03-14","close":13020.0},{"date":"2024-03-15","close":12850.0},{"date":"2024-03-18","close":12690.0},{"date":"2024-03-19","close":12370.0},{"date":"2024-03-20","close":12290.0},{"date":"2024-03-21","close":12350.0},{"date":"2024-03-22","close":12630.0},{"date":"2024-03-25","close":12630.0},{"date":"2024-03-26","close":12230.0},{"date":"2024-03-27","close":12000.0},{"date":"2024-03-28","close":12050.0},{"date":"2024-03-29","close":11970.0},{"date":"2024-04-01","close":12090.0},{"date":"2024-04-02","close":11560.0},{"date":"2024-04-03","close":11690.0},{"date":"2024-04-04","close":11130.0},{"date":"2024-04-05","close":10860.0},{"date":"2024-04-08","close":10770.0},{"date":"2024-04-09","close":10600.0},{"date":"2024-04-11","close":10410.0},{"date":"2024-04-12","close":10350.0},{"date":"2024-04-15","close":9850.0},{"date":"2024-04-16","close":9650.0},{"date":"2024-04-17","close":10040.0},{"date":"2024-04-18","close":10420.0},{"date":"2024-04-19","close":10090.0},{"date":"2024-04-22","close":10260.0},{"date":"2024-04-23","close":10380.0},{"date":"2024-04-24","close":11000.0},{"date":"2024-04-25","close":10420.0},{"date":"2024-04-26","close":10320.0},{"date":"2024-04-29","close":10470.0},{"date":"2024-04-30","close":10640.0},{"date":"2024-05-02","close":10450.0},{"date":"2024-05-03","close":10370.0},{"date":"2024-05-07","close":10330.0},{"date":"2024-05-08","close":10520.0},{"date":"2024-05-09","close":10400.0},{"date":"2024-05-10","close":10480.0},{"date":"2024-05-13","close":10390.0},{"date":"2024-05-14","close":10440.0},{"date":"2024-05-16","close":10380.0},{"date":"2024-05-17","close":10400.0},{"date":"2024-05-20","close":10340.0},{"date":"2024-05-21","close":9980.0},{"date":"2024-05-22","close":10020.0},{"date":"2024-05-23","close":10080.0},{"date":"2024-05-24","close":9820.0},{"date":"2024-05-27","close":9810.0},{"date":"2024-05-28","close":10130.0},{"date":"2024-05-29","close":10420.0},{"date":"2024-05-30","close":10200.0},{"date":"2024-05-31","close":10060.0},{"date":"2024-06-03","close":10400.0},{"date":"2024-06-04","close":12430.0},{"date":"2024-06-05","close":11830.0},{"date":"2024-06-07","close":12910.0},{"date":"2024-06-10","close":12820.0},{"date":"2024-06-11","close":12550.0},{"date":"2024-06-12","close":12080.0},{"date":"2024-06-13","close":11780.0},{"date":"2024-06-14","close":10700.0},{"date":"2024-06-17","close":9750.0},{"date":"2024-06-18","close":9610.0},{"date":"2024-06-19","close":10290.0},{"date":"2024-06-20","close":10670.0},{"date":"2024-06-21","close":10290.0},{"date":"2024-06-24","close":10330.0},{"date":"2024-06-25","close":10680.0},{"date":"2024-06-26","close":11170.0},{"date":"2024-06-27","close":11300.0},{"date":"2024-06-28","close":11040.0},{"date":"2024-07-01","close":14350.0},{"date":"2024-07-02","close":15990.0},{"date":"2024-07-03","close":15990.0},{"date":"2024-07-04","close":15470.0},{"date":"2024-07-05","close":15110.0},{"date":"2024-07-08","close":16380.0},{"date":"2024-07-09","close":16520.0},{"date":"2024-07-10","close":18530.0},{"date":"2024-07-11","close":18990.0},{"date":"2024-07-12","close":18160.0},{"date":"2024-07-15","close":18030.0},{"date":"2024-07-16","close":17710.0},{"date":"2024-07-17","close":16170.0},{"date":"2024-07-18","close":15280.0},{"date":"2024-07-19","close":16990.0},{"date":"2024-07-22","close":17090.0},{"date":"2024-07-23","close":18930.0},{"date":"2024-07-24","close":17550.0},{"date":"2024-07-25","close":17030.0},{"date":"2024-07-26","close":17850.0},{"date":"2024-07-29","close":16030.0},{"date":"2024-07-30","close":16080.0},{"date":"2024-07-31","close":15900.0},{"date":"2024-08-01","close":15250.0},{"date":"2024-08-02","close":14440.0},{"date":"2024-08-05","close":12690.0},{"date":"2024-08-06","close":13350.0},{"date":"2024-08-07","close":13800.0},{"date":"2024-08-08","close":13990.0},{"date":"2024-08-09","close":13970.0},{"date":"2024-08-12","close":14220.0},{"date":"2024-08-13","close":14830.0},{"date":"2024-08-14","close":15170.0},{"date":"2024-08-16","close":14790.0},{"date":"2024-08-19","close":14010.0},{"date":"2024-08-20","close":15010.0},{"date":"2024-08-21","close":15140.0},{"date":"2024-08-22","close":14750.0},{"date":"2024-08-23","close":15650.0},{"date":"2024-08-26","close":16040.0},{"date":"2024-08-27","close":16610.0},{"date":"2024-08-28","close":16060.0},{"date":"2024-08-29","close":15490.0},{"date":"2024-08-30","close":15550.0},{"date":"2024-09-02","close":15270.0},{"date":"2024-09-03","close":16700.0},{"date":"2024-09-04","close":16850.0},{"date":"2024-09-05","close":15700.0},{"date":"2024-09-06","close":13940.0},{"date":"2024-09-09","close":16330.0},{"date":"2024-09-10","close":18890.0},{"date":"2024-09-11","close":19380.0},{"date":"2024-09-12","close":20450.0},{"date":"2024-09-13","close":24100.0},{"date":"2024-09-19","close":23050.0},{"date":"2024-09-20","close":21800.0},{"date":"2024-09-23","close":20950.0},{"date":"2024-09-24","close":21300.0},{"date":"2024-09-25","close":20800.0},{"date":"2024-09-26","close":21850.0},{"date":"2024-09-27","close":20050.0},{"date":"2024-09-30","close":20350.0},{"date":"2024-10-02","close":19520.0},{"date":"2024-10-04","close":20350.0},{"date":"2024-10-07","close":20150.0},{"date":"2024-10-08","close":20850.0},{"date":"2024-10-10","close":21750.0},{"date":"2024-10-11","close":22600.0},{"date":"2024-10-14","close":21000.0},{"date":"2024-10-15","close":21800.0},{"date":"2024-10-16","close":22600.0},{"date":"2024-10-17","close":22700.0},{"date":"2024-10-18","close":21100.0},{"date":"2024-10-21","close":20500.0},{"date":"2024-10-22","close":20000.0},{"date":"2024-10-23","close":19520.0},{"date":"2024-10-24","close":19210.0},{"date":"2024-10-25","close":18160.0},{"date":"2024-10-28","close":17700.0},{"date":"2024-10-29","close":17730.0},{"date":"2024-10-30","close":17100.0},{"date":"2024-10-31","close":16510.0},{"date":"2024-11-01","close":15900.0},{"date":"2024-11-04","close":16450.0},{"date":"2024-11-05","close":15880.0},{"date":"2024-11-06","close":15280.0},{"date":"2024-11-07","close":14480.0},{"date":"2024-11-08","close":14670.0},{"date":"2024-11-11","close":15810.0},{"date":"2024-11-12","close":14400.0},{"date":"2024-11-13","close":13040.0},{"date":"2024-11-14","close":13310.0},{"date":"2024-11-15","close":13180.0},{"date":"2024-11-18","close":14440.0},{"date":"2024-11-19","close":15100.0},{"date":"2024-11-20","close":17450.0},{"date":"2024-11-21","close":14970.0},{"date":"2024-11-22","close":14000.0},{"date":"2024-11-25","close":14190.0},{"date":"2024-11-26","close":13740.0},{"date":"2024-11-27","close":14110.0},{"date":"2024-11-28","close":14310.0},{"date":"2024-11-29","close":13900.0},{"date":"2024-12-02","close":13330.0},{"date":"2024-12-03","close":14190.0},{"date":"2024-12-04","close":13920.0},{"date":"2024-12-05","close":13760.0},{"date":"2024-12-06","close":12870.0},{"date":"2024-12-09","close":11110.0},{"date":"2024-12-10","close":12030.0},{"date":"2024-12-11","close":12570.0},{"date":"2024-12-12","close":13980.0},{"date":"2024-12-13","close":13450.0},{"date":"2024-12-16","close":13350.0},{"date":"2024-12-17","close":17350.0},{"date":"2024-12-18","close":16080.0},{"date":"2024-12-19","close":15220.0},{"date":"2024-12-20","close":17420.0},{"date":"2024-12-23","close":18250.0},{"date":"2024-12-24","close":17360.0},{"date":"2024-12-26","close":19300.0},{"date":"2024-12-27","close":19740.0},{"date":"2024-12-30","close":21300.0},{"date":"2025-01-02","close":20650.0},{"date":"2025-01-03","close":20400.0},{"date":"2025-01-06","close":21350.0},{"date":"2025-01-07","close":21200.0},{"date":"2025-01-08","close":20150.0},{"date":"2025-01-09","close":20300.0},{"date":"2025-01-10","close":19300.0},{"date":"2025-01-13","close":20150.0},{"date":"2025-01-14","close":19270.0},{"date":"2025-01-15","close":18710.0},{"date":"2025-01-16","close":18920.0},{"date":"2025-01-17","close":18290.0},{"date":"2025-01-20","close":17500.0},{"date":"2025-01-21","close":17750.0},{"date":"2025-01-22","close":17370.0},{"date":"2025-01-23","close":17490.0},{"date":"2025-01-24","close":17400.0},{"date":"2025-01-31","close":17360.0},{"date":"2025-02-03","close":17550.0},{"date":"2025-02-04","close":17800.0},{"date":"2025-02-05","close":17520.0},{"date":"2025-02-06","close":17970.0},{"date":"2025-02-07","close":16980.0},{"date":"2025-02-10","close":17320.0},{"date":"2025-02-11","close":16900.0},{"date":"2025-02-12","close":17040.0},{"date":"2025-02-13","close":16530.0},{"date":"2025-02-14","close":16150.0},{"date":"2025-02-17","close":16100.0},{"date":"2025-02-18","close":15990.0},{"date":"2025-02-19","close":15780.0},{"date":"2025-02-20","close":15580.0},{"date":"2025-02-21","close":16070.0},{"date":"2025-02-24","close":15390.0},{"date":"2025-02-25","close":16090.0},{"date":"2025-02-26","close":16070.0},{"date":"2025-02-27","close":15650.0},{"date":"2025-02-28","close":15020.0},{"date":"2025-03-04","close":15200.0},{"date":"2025-03-05","close":15060.0},{"date":"2025-03-06","close":14500.0},{"date":"2025-03-07","close":14070.0},{"date":"2025-03-10","close":14150.0},{"date":"2025-03-11","close":14060.0},{"date":"2025-03-12","close":14020.0},{"date":"2025-03-13","close":14550.0},{"date":"2025-03-14","close":14080.0},{"date":"2025-03-17","close":14260.0},{"date":"2025-03-18","close":14100.0},{"date":"2025-03-19","close":13810.0},{"date":"2025-03-20","close":13540.0},{"date":"2025-03-21","close":14570.0},{"date":"2025-03-24","close":14540.0},{"date":"2025-03-25","close":15380.0},{"date":"2025-03-26","close":15160.0},{"date":"2025-03-27","close":14590.0},{"date":"2025-03-28","close":14340.0},{"date":"2025-03-31","close":13500.0},{"date":"2025-04-01","close":13670.0},{"date":"2025-04-02","close":13870.0},{"date":"2025-04-03","close":13610.0},{"date":"2025-04-04","close":14310.0},{"date":"2025-04-07","close":13050.0},{"date":"2025-04-08","close":13240.0},{"date":"2025-04-09","close":13390.0},{"date":"2025-04-10","close":14320.0},{"date":"2025-04-11","close":17170.0},{"date":"2025-04-14","close":18130.0},{"date":"2025-04-15","close":18850.0},{"date":"2025-04-16","close":17000.0},{"date":"2025-04-17","close":21000.0},{"date":"2025-04-18","close":22350.0},{"date":"2025-04-21","close":24700.0},{"date":"2025-04-22","close":24300.0},{"date":"2025-04-23","close":20800.0},{"date":"2025-04-24","close":27000.0},{"date":"2025-04-25","close":25250.0},{"date":"2025-04-28","close":27700.0},{"date":"2025-04-29","close":33850.0},{"date":"2025-04-30","close":36100.0},{"date":"2025-05-02","close":46900.0},{"date":"2025-05-07","close":52900.0},{"date":"2025-05-08","close":52900.0},{"date":"2025-05-09","close":54000.0},{"date":"2025-05-12","close":54000.0},{"date":"2025-05-13","close":50300.0},{"date":"2025-05-14","close":44750.0},{"date":"2025-05-15","close":44000.0},{"date":"2025-05-16","close":48250.0},{"date":"2025-05-19","close":43450.0},{"date":"2025-05-20","close":43700.0},{"date":"2025-05-21","close":40700.0},{"date":"2025-05-22","close":40250.0},{"date":"2025-05-23","close":42950.0},{"date":"2025-05-26","close":47650.0},{"date":"2025-05-27","close":46400.0},{"date":"2025-05-28","close":43750.0},{"date":"2025-05-29","close":41100.0},{"date":"2025-05-30","close":40150.0},{"date":"2025-06-02","close":42950.0},{"date":"2025-06-04","close":39000.0},{"date":"2025-06-05","close":37200.0},{"date":"2025-06-09","close":38000.0},{"date":"2025-06-10","close":40650.0},{"date":"2025-06-11","close":44650.0},{"date":"2025-06-12","close":42450.0},{"date":"2025-06-13","close":40900.0},{"date":"2025-06-16","close":43500.0},{"date":"2025-06-17","close":46500.0},{"date":"2025-06-18","close":42900.0},{"date":"2025-06-19","close":42800.0},{"date":"2025-06-20","close":41150.0},{"date":"2025-06-23","close":37300.0},{"date":"2025-06-24","close":36950.0},{"date":"2025-06-25","close":38200.0},{"date":"2025-06-26","close":34600.0},{"date":"2025-06-27","close":33750.0},{"date":"2025-06-30","close":32000.0},{"date":"2025-07-01","close":32050.0},{"date":"2025-07-02","close":31900.0},{"date":"2025-07-03","close":33550.0},{"date":"2025-07-04","close":30550.0},{"date":"2025-07-07","close":31900.0},{"date":"2025-07-08","close":31500.0},{"date":"2025-07-09","close":31300.0},{"date":"2025-07-10","close":31850.0},{"date":"2025-07-11","close":31450.0},{"date":"2025-07-14","close":30550.0},{"date":"2025-07-15","close":33400.0},{"date":"2025-07-16","close":32300.0},{"date":"2025-07-17","close":35650.0},{"date":"2025-07-18","close":37200.0},{"date":"2025-07-21","close":35100.0},{"date":"2025-07-22","close":34150.0},{"date":"2025-07-23","close":35200.0},{"date":"2025-07-24","close":34450.0},{"date":"2025-07-25","close":33400.0},{"date":"2025-07-28","close":32300.0},{"date":"2025-07-29","close":33000.0},{"date":"2025-07-30","close":31300.0},{"date":"2025-07-31","close":30700.0},{"date":"2025-08-01","close":28800.0},{"date":"2025-08-04","close":30650.0},{"date":"2025-08-05","close":30800.0},{"date":"2025-08-06","close":31800.0},{"date":"2025-08-07","close":32150.0},{"date":"2025-08-08","close":31200.0},{"date":"2025-08-11","close":31200.0},{"date":"2025-08-12","close":30650.0},{"date":"2025-08-13","close":34800.0},{"date":"2025-08-14","close":36850.0},{"date":"2025-08-18","close":34350.0},{"date":"2025-08-19","close":32950.0},{"date":"2025-08-20","close":31250.0},{"date":"2025-08-21","close":31350.0},{"date":"2025-08-22","close":31100.0},{"date":"2025-08-25","close":35950.0},{"date":"2025-08-26","close":36500.0},{"date":"2025-08-27","close":47450.0},{"date":"2025-08-28","close":47850.0},{"date":"2025-08-29","close":44400.0},{"date":"2025-09-01","close":41350.0},{"date":"2025-09-02","close":42650.0},{"date":"2025-09-03","close":43100.0},{"date":"2025-09-04","close":43300.0},{"date":"2025-09-05","close":42450.0},{"date":"2025-09-08","close":43450.0},{"date":"2025-09-09","close":42650.0},{"date":"2025-09-10","close":45200.0},{"date":"2025-09-11","close":42450.0},{"date":"2025-09-12","close":43000.0},{"date":"2025-09-15","close":47400.0},{"date":"2025-09-16","close":51600.0},{"date":"2025-09-17","close":49950.0},{"date":"2025-09-18","close":48600.0},{"date":"2025-09-19","close":52900.0},{"date":"2025-09-22","close":51800.0},{"date":"2025-09-23","close":52100.0},{"date":"2025-09-24","close":49200.0},{"date":"2025-09-25","close":46050.0},{"date":"2025-09-26","close":44700.0},{"date":"2025-09-29","close":45900.0},{"date":"2025-09-30","close":46450.0},{"date":"2025-10-01","close":45650.0},{"date":"2025-10-02","close":44750.0},{"date":"2025-10-10","close":42700.0},{"date":"2025-10-13","close":41850.0},{"date":"2025-10-14","close":40650.0},{"date":"2025-10-15","close":42150.0},{"date":"2025-10-16","close":37600.0},{"date":"2025-10-17","close":36550.0},{"date":"2025-10-20","close":36550.0},{"date":"2025-10-21","close":37700.0},{"date":"2025-10-22","close":41250.0},{"date":"2025-10-23","close":41500.0},{"date":"2025-10-24","close":41900.0},{"date":"2025-10-27","close":46600.0},{"date":"2025-10-28","close":47400.0},{"date":"2025-10-29","close":47250.0},{"date":"2025-10-30","close":47950.0},{"date":"2025-10-31","close":51000.0},{"date":"2025-11-03","close":49050.0},{"date":"2025-11-04","close":55400.0},{"date":"2025-11-05","close":53000.0},{"date":"2025-11-06","close":53900.0},{"date":"2025-11-07","close":54900.0},{"date":"2025-11-10","close":59000.0},{"date":"2025-11-11","close":55800.0},{"date":"2025-11-12","close":63200.0},{"date":"2025-11-13","close":63200.0},{"date":"2025-11-14","close":63200.0},{"date":"2025-11-17","close":68200.0},{"date":"2025-11-18","close":74800.0},{"date":"2025-11-19","close":64900.0},{"date":"2025-11-20","close":66600.0},{"date":"2025-11-21","close":70000.0},{"date":"2025-11-24","close":63500.0},{"date":"2025-11-25","close":58900.0},{"date":"2025-11-26","close":60100.0},{"date":"2025-11-27","close":56400.0},{"date":"2025-11-28","close":61600.0},{"date":"2025-12-01","close":65600.0},{"date":"2025-12-02","close":70500.0},{"date":"2025-12-03","close":78300.0},{"date":"2025-12-04","close":97200.0},{"date":"2025-12-05","close":86900.0},{"date":"2025-12-08","close":90100.0},{"date":"2025-12-09","close":93000.0},{"date":"2025-12-10","close":91000.0},{"date":"2025-12-11","close":90000.0},{"date":"2025-12-12","close":90100.0},{"date":"2025-12-15","close":90300.0},{"date":"2025-12-16","close":87500.0},{"date":"2025-12-17","close":85400.0},{"date":"2025-12-18","close":84000.0},{"date":"2025-12-19","close":86200.0},{"date":"2025-12-22","close":78800.0},{"date":"2025-12-23","close":73500.0},{"date":"2025-12-24","close":71500.0},{"date":"2025-12-26","close":72300.0},{"date":"2025-12-29","close":83100.0},{"date":"2025-12-30","close":84200.0},{"date":"2026-01-02","close":83200.0},{"date":"2026-01-05","close":88200.0},{"date":"2026-01-06","close":85700.0},{"date":"2026-01-07","close":84300.0},{"date":"2026-01-08","close":88600.0},{"date":"2026-01-09","close":87000.0},{"date":"2026-01-12","close":86900.0},{"date":"2026-01-13","close":83600.0},{"date":"2026-01-14","close":80200.0},{"date":"2026-01-15","close":81300.0},{"date":"2026-01-16","close":80600.0},{"date":"2026-01-19","close":81300.0},{"date":"2026-01-20","close":79600.0},{"date":"2026-01-21","close":73800.0},{"date":"2026-01-22","close":76400.0},{"date":"2026-01-23","close":76000.0},{"date":"2026-01-26","close":80300.0},{"date":"2026-01-27","close":80000.0},{"date":"2026-01-28","close":81900.0},{"date":"2026-01-29","close":79700.0},{"date":"2026-01-30","close":73900.0},{"date":"2026-02-02","close":72000.0},{"date":"2026-02-03","close":76700.0},{"date":"2026-02-04","close":76600.0},{"date":"2026-02-05","close":74000.0},{"date":"2026-02-06","close":68300.0},{"date":"2026-02-09","close":69700.0},{"date":"2026-02-10","close":70500.0},{"date":"2026-02-11","close":70600.0},{"date":"2026-02-12","close":75200.0},{"date":"2026-02-13","close":77700.0},{"date":"2026-02-19","close":73200.0},{"date":"2026-02-20","close":70200.0},{"date":"2026-02-23","close":74300.0},{"date":"2026-02-24","close":78000.0},{"date":"2026-02-25","close":81800.0},{"date":"2026-02-26","close":82800.0},{"date":"2026-02-27","close":93600.0},{"date":"2026-03-03","close":91000.0},{"date":"2026-03-04","close":81000.0},{"date":"2026-03-05","close":93000.0},{"date":"2026-03-06","close":95500.0},{"date":"2026-03-09","close":90700.0},{"date":"2026-03-10","close":93000.0},{"date":"2026-03-11","close":94000.0},{"date":"2026-03-12","close":99500.0},{"date":"2026-03-13","close":99000.0},{"date":"2026-03-16","close":90800.0},{"date":"2026-03-17","close":87000.0},{"date":"2026-03-18","close":83900.0},{"date":"2026-03-19","close":78800.0},{"date":"2026-03-20","close":79900.0},{"date":"2026-03-23","close":71900.0},{"date":"2026-03-24","close":70800.0},{"date":"2026-03-25","close":70800.0},{"date":"2026-03-26","close":74000.0},{"date":"2026-03-27","close":76800.0},{"date":"2026-03-30","close":71500.0},{"date":"2026-03-31","close":65500.0},{"date":"2026-04-01","close":70100.0},{"date":"2026-04-02","close":63700.0},{"date":"2026-04-03","close":61100.0},{"date":"2026-04-06","close":59000.0},{"date":"2026-04-07","close":61900.0},{"date":"2026-04-08","close":64200.0},{"date":"2026-04-09","close":65300.0},{"date":"2026-04-10","close":61800.0},{"date":"2026-04-13","close":60500.0},{"date":"2026-04-14","close":61700.0},{"date":"2026-04-15","close":61800.0},{"date":"2026-04-16","close":62000.0},{"date":"2026-04-17","close":62500.0},{"date":"2026-04-20","close":64400.0},{"date":"2026-04-21","close":61100.0},{"date":"2026-04-22","close":60000.0},{"date":"2026-04-23","close":60500.0},{"date":"2026-04-24","close":62400.0},{"date":"2026-04-27","close":64900.0},{"date":"2026-04-28","close":62300.0},{"date":"2026-04-29","close":64100.0},{"date":"2026-04-30","close":61500.0},{"date":"2026-05-04","close":63300.0},{"date":"2026-05-06","close":58700.0},{"date":"2026-05-07","close":55700.0},{"date":"2026-05-08","close":54000.0},{"date":"2026-05-11","close":55600.0},{"date":"2026-05-12","close":57600.0},{"date":"2026-05-13","close":54700.0},{"date":"2026-05-14","close":54300.0},{"date":"2026-05-15","close":54500.0},{"date":"2026-05-18","close":51000.0},{"date":"2026-05-19","close":51500.0},{"date":"2026-05-20","close":48100.0},{"date":"2026-05-21","close":48150.0},{"date":"2026-05-22","close":50800.0},{"date":"2026-05-26","close":54600.0},{"date":"2026-05-27","close":53900.0},{"date":"2026-05-28","close":53100.0},{"date":"2026-05-29","close":50900.0},{"date":"2026-06-01","close":50700.0},{"date":"2026-06-02","close":49700.0},{"date":"2026-06-04","close":50900.0},{"date":"2026-06-05","close":47000.0},{"date":"2026-06-08","close":41350.0},{"date":"2026-06-09","close":45950.0},{"date":"2026-06-10","close":43850.0},{"date":"2026-06-11","close":44400.0},{"date":"2026-06-12","close":44850.0},{"date":"2026-06-15","close":46000.0},{"date":"2026-06-16","close":46150.0},{"date":"2026-06-17","close":46300.0},{"date":"2026-06-18","close":43350.0},{"date":"2026-06-19","close":42300.0},{"date":"2026-06-22","close":40800.0},{"date":"2026-06-23","close":38400.0},{"date":"2026-06-24","close":40300.0},{"date":"2026-06-25","close":36900.0},{"date":"2026-06-26","close":35550.0},{"date":"2026-06-29","close":39750.0},{"date":"2026-06-30","close":39500.0},{"date":"2026-07-01","close":43050.0},{"date":"2026-07-02","close":38900.0},{"date":"2026-07-03","close":38100.0},{"date":"2026-07-06","close":37550.0},{"date":"2026-07-07","close":38100.0},{"date":"2026-07-08","close":36050.0},{"date":"2026-07-09","close":36000.0},{"date":"2026-07-10","close":36850.0},{"date":"2026-07-13","close":34200.0},{"date":"2026-07-14","close":33000.0},{"date":"2026-07-15","close":34400.0},{"date":"2026-07-16","close":33650.0},{"date":"2026-07-20","close":31100.0},{"date":"2026-07-21","close":30900.0},{"date":"2026-07-22","close":29950.0},{"date":"2026-07-23","close":30400.0},{"date":"2026-07-24","close":29450.0},{"date":"2026-07-27","close":29300.0},{"date":"2026-07-28","close":27500.0},{"date":"2026-07-29","close":24800.0},{"date":"2026-07-30","close":24750.0},{"date":"2026-07-31","close":27250.0},{"date":"2026-08-03","close":28350.0},{"date":"2026-08-04","close":31300.0},{"date":"2026-08-05","close":32100.0},{"date":"2026-08-06","close":31600.0},{"date":"2026-08-07","close":31350.0},{"date":"2026-08-10","close":33600.0},{"date":"2026-08-11","close":32150.0},{"date":"2026-08-12","close":31400.0},{"date":"2026-08-13","close":32300.0},{"date":"2026-08-14","close":32100.0},{"date":"2026-08-18","close":30500.0},{"date":"2026-08-19","close":30100.0},{"date":"2026-08-20","close":30250.0},{"date":"2026-08-21","close":28450.0},{"date":"2026-08-24","close":29900.0},{"date":"2026-08-25","close":29700.0},{"date":"2026-08-26","close":29950.0},{"date":"2026-08-27","close":29200.0},{"date":"2026-08-28","close":29050.0},{"date":"2026-08-31","close":28350.0},{"date":"2026-09-01","close":29500.0},{"date":"2026-09-02","close":27500.0},{"date":"2026-09-03","close":25950.0},{"date":"2026-09-04","close":26800.0},{"date":"2026-09-07","close":26200.0},{"date":"2026-09-08","close":25750.0},{"date":"2026-09-09","close":25550.0},{"date":"2026-09-10","close":25450.0},{"date":"2026-09-11","close":25300.0},{"date":"2026-09-14","close":24600.0},{"date":"2026-09-15","close":25550.0},{"date":"2026-09-16","close":24500.0},{"date":"2026-09-17","close":26250.0},{"date":"2026-09-18","close":25450.0},{"date":"2026-09-21","close":25600.0},{"date":"2026-09-22","close":25100.0},{"date":"2026-09-23","close":24550.0},{"date":"2026-09-28","close":24300.0},{"date":"2026-09-29","close":24050.0},{"date":"2026-09-30","close":25400.0},{"date":"2026-10-01","close":29150.0},{"date":"2026-10-02","close":28450.0},{"date":"2026-10-06","close":27900.0},{"date":"2026-10-07","close":29950.0},{"date":"2026-10-08","close":26700.0},{"date":"2026-10-12","close":24750.0},{"date":"2026-10-13","close":23700.0},{"date":"2026-10-14","close":26950.0},{"date":"2026-10-15","close":23750.0},{"date":"2026-10-16","close":24900.0},{"date":"2026-10-19","close":25950.0},{"date":"2026-10-20","close":24750.0},{"date":"2026-10-21","close":26200.0},{"date":"2026-10-22","close":24850.0},{"date":"2026-10-23","close":24350.0},{"date":"2026-10-26","close":23050.0},{"date":"2026-10-27","close":23000.0},{"date":"2026-10-28","close":23900.0},{"date":"2026-10-29","close":23100.0},{"date":"2026-10-30","close":21950.0},{"date":"2026-11-02","close":23000.0},{"date":"2026-11-03","close":22050.0},{"date":"2026-11-04","close":21950.0},{"date":"2026-11-05","close":21400.0},{"date":"2026-11-06","close":19850.0},{"date":"2026-11-09","close":19750.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":3088.0,"foreign_net":-3204.0,"institution_net":116.0},{"date":"2026-11-05","retail_net":-1150.0,"foreign_net":3940.0,"institution_net":-2790.0},{"date":"2026-11-04","retail_net":-705.0,"foreign_net":2289.0,"institution_net":-1584.0},{"date":"2026-11-03","retail_net":43.0,"foreign_net":-6.0,"institution_net":-37.0},{"date":"2026-11-02","retail_net":-1433.0,"foreign_net":3036.0,"institution_net":-1603.0},{"date":"2026-10-30","retail_net":9713.0,"foreign_net":-9619.0,"institution_net":-94.0},{"date":"2026-10-29","retail_net":4057.0,"foreign_net":-3870.0,"institution_net":-187.0},{"date":"2026-10-28","retail_net":-15406.0,"foreign_net":15146.0,"institution_net":260.0},{"date":"2026-10-27","retail_net":-4105.0,"foreign_net":4448.0,"institution_net":-343.0},{"date":"2026-10-26","retail_net":13677.0,"foreign_net":-12985.0,"institution_net":-692.0},{"date":"2026-10-23","retail_net":22485.0,"foreign_net":-22540.0,"institution_net":55.0},{"date":"2026-10-22","retail_net":-9510.0,"foreign_net":-33213.0,"institution_net":42723.0},{"date":"2026-10-21","retail_net":-17632.0,"foreign_net":-23640.0,"institution_net":41272.0},{"date":"2026-10-20","retail_net":-1723.0,"foreign_net":-1688.0,"institution_net":3411.0},{"date":"2026-10-19","retail_net":-6409.0,"foreign_net":4777.0,"institution_net":1632.0},{"date":"2026-10-16","retail_net":24127.0,"foreign_net":51553.0,"institution_net":-75680.0},{"date":"2026-10-15","retail_net":19135.0,"foreign_net":-20102.0,"institution_net":967.0},{"date":"2026-10-14","retail_net":-23876.0,"foreign_net":20585.0,"institution_net":3291.0},{"date":"2026-10-13","retail_net":52022.0,"foreign_net":-9525.0,"institution_net":-42497.0},{"date":"2026-10-12","retail_net":3785.0,"foreign_net":-1461.0,"institution_net":-2324.0},{"date":"2026-10-08","retail_net":77941.0,"foreign_net":-75229.0,"institution_net":-2712.0},{"date":"2026-10-07","retail_net":30853.0,"foreign_net":-37932.0,"institution_net":7079.0},{"date":"2026-10-06","retail_net":13640.0,"foreign_net":-21768.0,"institution_net":8128.0},{"date":"2026-10-02","retail_net":-2163.0,"foreign_net":-38909.0,"institution_net":41072.0},{"date":"2026-10-01","retail_net":-64026.0,"foreign_net":19860.0,"institution_net":44166.0},{"date":"2026-09-30","retail_net":-61514.0,"foreign_net":37127.0,"institution_net":24387.0},{"date":"2026-09-29","retail_net":55381.0,"foreign_net":-36633.0,"institution_net":-18748.0},{"date":"2026-09-28","retail_net":11005.0,"foreign_net":-7930.0,"institution_net":-3075.0},{"date":"2026-09-23","retail_net":5955.0,"foreign_net":-5952.0,"institution_net":-3.0},{"date":"2026-09-22","retail_net":10170.0,"foreign_net":-10630.0,"institution_net":460.0}],"comment":"외국인 조건 충족, 기관 조건 이탈","periods":{"d1":{"retail_net":3088.0,"foreign_net":-3204.0,"institution_net":116.0},"d3":{"retail_net":1233.0,"foreign_net":3025.0,"institution_net":-4258.0},"d7":{"retail_net":13613.0,"foreign_net":-7434.0,"institution_net":-6179.0},"d14":{"retail_net":1399.0,"foreign_net":-81906.0,"institution_net":80507.0},"d30":{"retail_net":147425.0,"foreign_net":-214075.0,"institution_net":66650.0}},"analysis":"최근 5일 외국인 순매수 6055.00, 기관 순매수 -5898.00. 30일 누적: 외국인 -21.41만, 기관 6.67만.","foreign_flow":6055.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-5898.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":19700.0,"low_30d":19160.0,"support":20644.0,"high_30d":34000.0,"change_1d":-0.8,"change_7d":-10.4,"change_30d":-19.6,"resistance":32516.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":60.17,"per":null,"quarter":"2024-Q2"},{"pbr":21.97,"per":null,"quarter":"2024-Q3"},{"pbr":27.84,"per":null,"quarter":"2024-Q4"},{"pbr":9.92,"per":null,"quarter":"2025-Q1"},{"pbr":24.05,"per":null,"quarter":"2025-Q2"},{"pbr":26.96,"per":null,"quarter":"2025-Q3"},{"pbr":44.32,"per":null,"quarter":"2025-Q4"},{"pbr":24.23,"per":null,"quarter":"2026-Q1"},{"pbr":15.13,"per":null,"quarter":"2026-Q2"},{"pbr":2.36,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":28.29,"pbr_5y_low":9.92,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.36,"current_per":null,"pbr_5y_high":60.17,"per_5y_high":null,"pbr_5y_median":24.23,"per_5y_median":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":[],"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -55.2%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"적자 (EPS -809, PBR 2.36x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-17.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.75,"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":-971.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1359.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-435.37,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-09T09:56:34.479890+00:00","valuation_history":[{"pbr":60.17,"per":null,"close":11040.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":21.97,"per":null,"close":20350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":27.84,"per":null,"close":21300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.92,"per":null,"close":13500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":24.05,"per":null,"close":32000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":26.96,"per":null,"close":46450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":44.32,"per":null,"close":84200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":24.23,"per":null,"close":65500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":15.13,"per":null,"close":39500.0,"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},"fundamentals_history":[{"eps":-317.32,"pbr":null,"per":null,"roa":-0.02175153620377137,"roe":-0.03801516217360189,"revenue":175764217.0,"market_cap":null,"net_income":-4222805976.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-9.710368009661488,"total_assets":194138286898.0,"total_equity":111082150767.0,"profit_margin":-24.025402030494067,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10284860015.0,"operating_margin":-58.51509590828718},{"eps":69.38,"pbr":12.26,"per":null,"roa":0.004298939125000659,"roe":0.008025910215337821,"revenue":392669497.0,"market_cap":840500000000.0,"net_income":923290178.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-2.4320255795168118,"total_assets":214771633455.0,"total_equity":115038687604.0,"profit_margin":2.3513162724732855,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-8384087663.0,"operating_margin":-21.351512473096427},{"eps":-70.65,"pbr":null,"per":null,"roa":-0.008497053430797258,"roe":-0.011627926680741295,"revenue":1072196651.0,"market_cap":null,"net_income":-940125679.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.8122181301235942,"total_assets":110641375467.0,"total_equity":80850671389.0,"profit_margin":-0.8768220625602383,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7520396012.0,"operating_margin":-7.014008115942157},{"eps":-490.4,"pbr":null,"per":null,"roa":-0.05789621005984743,"roe":-0.08902142855278182,"revenue":832157213.0,"market_cap":null,"net_income":-6526054026.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-1.0738287802355442,"total_assets":112719883033.0,"total_equity":73308799152.0,"profit_margin":-7.842333064052886,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7433898012.0,"operating_margin":-8.933285556944394},{"eps":-21.36,"pbr":null,"per":null,"roa":-0.002447385086114689,"roe":-0.00501903691484267,"revenue":865373001.0,"market_cap":null,"net_income":-284248333.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-1.5546905154717208,"total_assets":116143689284.0,"total_equity":56634039124.0,"profit_margin":-0.32846914876189903,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8053823279.0,"operating_margin":-9.30676514022651},{"eps":-613.19,"pbr":null,"per":null,"roa":-0.06777011891149236,"roe":-0.14084872403122498,"revenue":169061063.0,"market_cap":null,"net_income":-8160195068.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.9922695091536246,"total_assets":120409926957.0,"total_equity":57935882090.0,"profit_margin":-48.2677378409717,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5372914796.0,"operating_margin":-31.78091217845945},{"eps":-424.54,"pbr":null,"per":null,"roa":-0.07819187791896808,"roe":-0.17348785996611288,"revenue":1078540002.0,"market_cap":null,"net_income":-5649623242.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.9867305950883034,"total_assets":72253325951.0,"total_equity":32564948597.0,"profit_margin":-5.2382139109570085,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5376365547.0,"operating_margin":-4.984855023485721},{"eps":-863.0,"pbr":null,"per":null,"roa":-0.14938278006734793,"roe":-0.29134606884674663,"revenue":218416304.0,"market_cap":null,"net_income":-11484559816.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.9856466759001654,"total_assets":76880078218.0,"total_equity":39418962684.0,"profit_margin":-52.5810555607607,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5402783648.0,"operating_margin":-24.736173761094317},{"eps":-170.53,"pbr":null,"per":null,"roa":-0.05976861289184257,"roe":-0.290646399025199,"revenue":389044673.0,"market_cap":null,"net_income":-2269362907.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.9748235596584046,"total_assets":37969141280.0,"total_equity":7807985630.0,"profit_margin":-5.833167922594843,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3944519050.0,"operating_margin":-10.138987431913764},{"eps":180.87,"pbr":null,"per":null,"roa":0.05623057711261328,"roe":0.34734808181448384,"revenue":96928400.0,"market_cap":null,"net_income":2407023078.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.9863064798345995,"total_assets":42806302222.0,"total_equity":6929714612.0,"profit_margin":24.83300124628076,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4239997688.0,"operating_margin":-43.74360546547761},{"eps":179.49,"pbr":null,"per":null,"roa":0.05286464564909555,"roe":0.5415439294351273,"revenue":450817300.0,"market_cap":null,"net_income":2388548546.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8387525212541754,"total_assets":45182342881.0,"total_equity":4410627497.0,"profit_margin":5.298262835077536,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2478695058.0,"operating_margin":-5.498225241134269},{"eps":-1524.9,"pbr":null,"per":null,"roa":-0.41956829891183367,"roe":-11.841575617179963,"revenue":64774400.0,"market_cap":null,"net_income":-20292925862.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.9969813074300958,"total_assets":48366203821.0,"total_equity":1713701497.0,"profit_margin":-313.2862035310246,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4417194262.0,"operating_margin":-68.19351876667325}],"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","no_advisory_mode":true},"stock_name":"인벤티지랩","phase":"above-fold","symbol_resolved":true}