{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:28.506676+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":44.1,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":321.3,"direction":"higher_better","percentile":96}],"summary":"매출 +44.1%","percentile":88},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.9,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.8,"direction":"higher_better","percentile":29}],"summary":"RSI 39","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 85.75x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.5%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.62,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.54,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.6x, 순차입금비율 1.5x","percentile":15}},"signals":[],"summary":"나노팀(417010)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1030.80억. 현재가 5,110원, 전일 대비 -1.2%, 30일 -15.8%. PER 85.8배 / ROE 1.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.33만, 기관 순매도 5105.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 44% 성장"],"portfolio":null,"technical":{"macd":-214.23525525898458,"grade":"D","trend":"하락","atr_14":552.5,"rsi_14":38.929440389294406,"sma_20":5994.0,"sma_60":5704.333333333333,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.9로 약세 구간입니다. MACD(-214.24)가 시그널선(-108.40)을 하회합니다(데드크로스). SMA20 5994, SMA60 5704 — 혼조세입니다. 볼린저밴드 4918~7070 (현재 위치 9%).","bb_lower":4917.795558455551,"bb_upper":7070.204441544449,"macd_signal":-108.39713556225547},"change_pct":-2.13,"chart_data":[{"date":"2024-10-23","open":10130,"high":10280,"low":9730,"close":10020,"volume":60249,"rsi_14":38.35,"sma_20":10702.0,"sma_60":11110.67,"sma_120":12251.58},{"date":"2024-10-24","open":9890,"high":10010,"low":9690,"close":9700,"volume":70818,"rsi_14":39.0,"sma_20":10659.5,"sma_60":11093.83,"sma_120":12218.83},{"date":"2024-10-25","open":9800,"high":9860,"low":9350,"close":9360,"volume":66587,"rsi_14":39.18,"sma_20":10587.0,"sma_60":11077.0,"sma_120":12181.0},{"date":"2024-10-28","open":9310,"high":9700,"low":8960,"close":9500,"volume":58358,"rsi_14":29.92,"sma_20":10504.5,"sma_60":11069.0,"sma_120":12148.58},{"date":"2024-10-29","open":9400,"high":9550,"low":9200,"close":9290,"volume":66593,"rsi_14":30.51,"sma_20":10406.5,"sma_60":11058.5,"sma_120":12114.42},{"date":"2024-10-30","open":9290,"high":9370,"low":9110,"close":9230,"volume":43647,"rsi_14":25.0,"sma_20":10313.5,"sma_60":11046.5,"sma_120":12077.33},{"date":"2024-10-31","open":9070,"high":9410,"low":9020,"close":9240,"volume":44032,"rsi_14":28.24,"sma_20":10225.0,"sma_60":11035.5,"sma_120":12043.08},{"date":"2024-11-01","open":9230,"high":9230,"low":8970,"close":9010,"volume":83642,"rsi_14":23.15,"sma_20":10144.5,"sma_60":11023.17,"sma_120":12006.33},{"date":"2024-11-04","open":9000,"high":9430,"low":8950,"close":9300,"volume":39436,"rsi_14":32.06,"sma_20":10096.5,"sma_60":11013.5,"sma_120":11973.67},{"date":"2024-11-05","open":9260,"high":9520,"low":9180,"close":9350,"volume":46377,"rsi_14":29.37,"sma_20":10016.5,"sma_60":11012.17,"sma_120":11942.42},{"date":"2024-11-06","open":9360,"high":9480,"low":8800,"close":8840,"volume":76152,"rsi_14":15.61,"sma_20":9925.0,"sma_60":11027.5,"sma_120":11909.17},{"date":"2024-11-07","open":8800,"high":8840,"low":8480,"close":8550,"volume":82019,"rsi_14":15.22,"sma_20":9807.0,"sma_60":11027.0,"sma_120":11874.0},{"date":"2024-11-08","open":8570,"high":9060,"low":8570,"close":8750,"volume":52728,"rsi_14":21.5,"sma_20":9717.0,"sma_60":11005.33,"sma_120":11841.92},{"date":"2024-11-11","open":8760,"high":8770,"low":8170,"close":8220,"volume":84911,"rsi_14":21.04,"sma_20":9594.0,"sma_60":10949.17,"sma_120":11799.33},{"date":"2024-11-12","open":8220,"high":8240,"low":7800,"close":7870,"volume":125991,"rsi_14":19.55,"sma_20":9466.0,"sma_60":10879.67,"sma_120":11753.17},{"date":"2024-11-13","open":7800,"high":8000,"low":7510,"close":7530,"volume":105622,"rsi_14":19.44,"sma_20":9312.5,"sma_60":10771.67,"sma_120":11704.42},{"date":"2024-11-14","open":7700,"high":7990,"low":7180,"close":7180,"volume":82206,"rsi_14":19.38,"sma_20":9121.5,"sma_60":10682.5,"sma_120":11655.92},{"date":"2024-11-15","open":7140,"high":7400,"low":7020,"close":7300,"volume":87187,"rsi_14":18.93,"sma_20":8947.0,"sma_60":10606.67,"sma_120":11606.92},{"date":"2024-11-18","open":7210,"high":7470,"low":7120,"close":7300,"volume":65107,"rsi_14":20.12,"sma_20":8783.0,"sma_60":10538.17,"sma_120":11560.08},{"date":"2024-11-19","open":7240,"high":7270,"low":7000,"close":7110,"volume":80163,"rsi_14":19.36,"sma_20":8632.5,"sma_60":10457.5,"sma_120":11511.67},{"date":"2024-11-20","open":7020,"high":7100,"low":6780,"close":6870,"volume":100217,"rsi_14":17.89,"sma_20":8475.0,"sma_60":10351.5,"sma_120":11462.67},{"date":"2024-11-21","open":6850,"high":6920,"low":6580,"close":6670,"volume":125052,"rsi_14":18.03,"sma_20":8323.5,"sma_60":10248.17,"sma_120":11414.92},{"date":"2024-11-22","open":6580,"high":6740,"low":6460,"close":6470,"volume":139011,"rsi_14":10.36,"sma_20":8179.0,"sma_60":10154.5,"sma_120":11356.33},{"date":"2024-11-25","open":6450,"high":6690,"low":6450,"close":6580,"volume":122139,"rsi_14":11.85,"sma_20":8033.0,"sma_60":10052.0,"sma_120":11292.83},{"date":"2024-11-26","open":6530,"high":6570,"low":6270,"close":6330,"volume":161021,"rsi_14":12.76,"sma_20":7885.0,"sma_60":9941.83,"sma_120":11228.0},{"date":"2024-11-27","open":6300,"high":6380,"low":6120,"close":6150,"volume":142523,"rsi_14":13.19,"sma_20":7731.0,"sma_60":9811.33,"sma_120":11163.33},{"date":"2024-11-28","open":6110,"high":7990,"low":6110,"close":7990,"volume":2970149,"rsi_14":42.24,"sma_20":7668.5,"sma_60":9716.33,"sma_120":11114.25},{"date":"2024-11-29","open":8560,"high":9900,"low":8560,"close":9000,"volume":9895378,"rsi_14":57.25,"sma_20":7668.0,"sma_60":9634.5,"sma_120":11073.42},{"date":"2024-12-02","open":9100,"high":9140,"low":8730,"close":8920,"volume":1576922,"rsi_14":60.27,"sma_20":7649.0,"sma_60":9554.33,"sma_120":11032.92},{"date":"2024-12-03","open":9060,"high":9930,"low":8910,"close":9070,"volume":3709703,"rsi_14":65.65,"sma_20":7635.0,"sma_60":9492.5,"sma_120":10994.75},{"date":"2024-12-04","open":8770,"high":9000,"low":8120,"close":8280,"volume":555573,"rsi_14":60.26,"sma_20":7607.0,"sma_60":9430.0,"sma_120":10949.33},{"date":"2024-12-05","open":8350,"high":8360,"low":7700,"close":7900,"volume":496479,"rsi_14":55.34,"sma_20":7574.5,"sma_60":9371.17,"sma_120":10897.25},{"date":"2024-12-06","open":7750,"high":7890,"low":7210,"close":7310,"volume":390688,"rsi_14":50.08,"sma_20":7502.5,"sma_60":9296.67,"sma_120":10834.5},{"date":"2024-12-09","open":6990,"high":7150,"low":6550,"close":6560,"volume":319574,"rsi_14":45.94,"sma_20":7419.5,"sma_60":9225.83,"sma_120":10763.75},{"date":"2024-12-10","open":6560,"high":7750,"low":6560,"close":7300,"volume":1102354,"rsi_14":52.96,"sma_20":7391.0,"sma_60":9173.67,"sma_120":10703.08},{"date":"2024-12-11","open":7230,"high":7520,"low":7230,"close":7410,"volume":247267,"rsi_14":55.15,"sma_20":7385.0,"sma_60":9130.17,"sma_120":10643.17},{"date":"2024-12-12","open":7550,"high":7590,"low":7260,"close":7460,"volume":136534,"rsi_14":57.04,"sma_20":7399.0,"sma_60":9083.83,"sma_120":10584.92},{"date":"2024-12-13","open":7460,"high":7700,"low":7380,"close":7540,"volume":175366,"rsi_14":56.86,"sma_20":7411.0,"sma_60":9037.0,"sma_120":10527.25},{"date":"2024-12-16","open":7820,"high":8540,"low":7730,"close":8320,"volume":590179,"rsi_14":63.21,"sma_20":7462.0,"sma_60":8996.5,"sma_120":10478.25},{"date":"2024-12-17","open":8320,"high":8360,"low":8080,"close":8170,"volume":453485,"rsi_14":63.47,"sma_20":7515.0,"sma_60":8957.5,"sma_120":10429.67},{"date":"2024-12-18","open":8220,"high":8300,"low":8040,"close":8250,"volume":118840,"rsi_14":52.26,"sma_20":7584.0,"sma_60":8920.33,"sma_120":10388.83},{"date":"2024-12-19","open":8010,"high":8010,"low":7790,"close":7790,"volume":124198,"rsi_14":38.34,"sma_20":7640.0,"sma_60":8874.33,"sma_120":10326.92},{"date":"2024-12-20","open":7750,"high":7820,"low":7230,"close":7230,"volume":140170,"rsi_14":35.1,"sma_20":7678.0,"sma_60":8814.67,"sma_120":10265.25},{"date":"2024-12-23","open":7260,"high":7880,"low":7260,"close":7530,"volume":70664,"rsi_14":36.77,"sma_20":7725.5,"sma_60":8754.33,"sma_120":10214.83},{"date":"2024-12-24","open":7490,"high":7650,"low":7210,"close":7210,"volume":96151,"rsi_14":40.0,"sma_20":7769.5,"sma_60":8687.0,"sma_120":10161.5},{"date":"2024-12-26","open":7270,"high":7400,"low":7160,"close":7260,"volume":72345,"rsi_14":43.63,"sma_20":7825.0,"sma_60":8623.17,"sma_120":10107.58},{"date":"2024-12-27","open":7130,"high":7220,"low":6850,"close":6990,"volume":120003,"rsi_14":46.6,"sma_20":7775.0,"sma_60":8556.17,"sma_120":10055.92},{"date":"2024-12-30","open":6770,"high":7150,"low":6770,"close":7100,"volume":38572,"rsi_14":56.65,"sma_20":7680.0,"sma_60":8497.5,"sma_120":10005.17},{"date":"2025-01-02","open":7030,"high":7240,"low":6430,"close":6970,"volume":158269,"rsi_14":45.22,"sma_20":7582.5,"sma_60":8442.67,"sma_120":9954.5},{"date":"2025-01-03","open":6960,"high":7320,"low":6840,"close":7230,"volume":95216,"rsi_14":47.5,"sma_20":7490.5,"sma_60":8380.67,"sma_120":9905.75},{"date":"2025-01-06","open":7250,"high":7370,"low":7240,"close":7310,"volume":66862,"rsi_14":47.93,"sma_20":7442.0,"sma_60":8324.67,"sma_120":9856.17},{"date":"2025-01-07","open":7260,"high":7420,"low":7260,"close":7290,"volume":59475,"rsi_14":46.5,"sma_20":7411.5,"sma_60":8264.33,"sma_120":9807.5},{"date":"2025-01-08","open":7230,"high":7400,"low":7180,"close":7360,"volume":51114,"rsi_14":33.22,"sma_20":7414.0,"sma_60":8211.17,"sma_120":9760.83},{"date":"2025-01-09","open":7350,"high":7400,"low":7180,"close":7390,"volume":59920,"rsi_14":35.77,"sma_20":7455.5,"sma_60":8156.33,"sma_120":9715.75},{"date":"2025-01-10","open":7400,"high":7420,"low":7180,"close":7250,"volume":55311,"rsi_14":32.14,"sma_20":7453.0,"sma_60":8103.33,"sma_120":9670.92},{"date":"2025-01-13","open":7240,"high":7320,"low":7000,"close":7080,"volume":64724,"rsi_14":35.86,"sma_20":7436.5,"sma_60":8044.67,"sma_120":9625.58},{"date":"2025-01-14","open":7080,"high":7280,"low":7050,"close":7190,"volume":36608,"rsi_14":49.03,"sma_20":7423.0,"sma_60":7981.17,"sma_120":9584.67},{"date":"2025-01-15","open":7150,"high":7310,"low":7020,"close":7030,"volume":67067,"rsi_14":36.98,"sma_20":7397.5,"sma_60":7918.5,"sma_120":9545.08},{"date":"2025-01-16","open":7100,"high":7310,"low":7060,"close":7100,"volume":68966,"rsi_14":46.71,"sma_20":7336.5,"sma_60":7860.5,"sma_120":9507.83},{"date":"2025-01-17","open":7100,"high":7190,"low":7010,"close":7030,"volume":52619,"rsi_14":43.2,"sma_20":7279.5,"sma_60":7809.0,"sma_120":9468.5},{"date":"2025-01-20","open":7040,"high":8340,"low":7040,"close":7880,"volume":2274829,"rsi_14":69.6,"sma_20":7261.0,"sma_60":7773.33,"sma_120":9442.0},{"date":"2025-01-21","open":7860,"high":7870,"low":7390,"close":7410,"volume":258578,"rsi_14":55.89,"sma_20":7242.0,"sma_60":7735.17,"sma_120":9414.5},{"date":"2025-01-22","open":7490,"high":7570,"low":7280,"close":7350,"volume":452877,"rsi_14":57.42,"sma_20":7248.0,"sma_60":7701.67,"sma_120":9389.33},{"date":"2025-01-23","open":7350,"high":7400,"low":7020,"close":7030,"volume":149290,"rsi_14":46.18,"sma_20":7223.0,"sma_60":7660.5,"sma_120":9364.75},{"date":"2025-01-24","open":7010,"high":7150,"low":7000,"close":7070,"volume":52789,"rsi_14":45.35,"sma_20":7216.0,"sma_60":7623.5,"sma_120":9341.0},{"date":"2025-01-31","open":7090,"high":7150,"low":6930,"close":7040,"volume":54712,"rsi_14":45.17,"sma_20":7205.0,"sma_60":7587.0,"sma_120":9316.75},{"date":"2025-02-03","open":7040,"high":7040,"low":6580,"close":6600,"volume":143778,"rsi_14":37.16,"sma_20":7185.5,"sma_60":7543.0,"sma_120":9289.25},{"date":"2025-02-04","open":6620,"high":6810,"low":6590,"close":6640,"volume":61290,"rsi_14":37.37,"sma_20":7162.5,"sma_60":7503.5,"sma_120":9263.33},{"date":"2025-02-05","open":6580,"high":6890,"low":6580,"close":6780,"volume":60483,"rsi_14":42.09,"sma_20":7153.0,"sma_60":7461.5,"sma_120":9237.5},{"date":"2025-02-06","open":7000,"high":7000,"low":6790,"close":6920,"volume":37159,"rsi_14":47.28,"sma_20":7137.5,"sma_60":7421.0,"sma_120":9216.58},{"date":"2025-02-07","open":6950,"high":7060,"low":6860,"close":6930,"volume":40783,"rsi_14":45.42,"sma_20":7118.5,"sma_60":7389.17,"sma_120":9208.33},{"date":"2025-02-10","open":6760,"high":6980,"low":6670,"close":6960,"volume":69127,"rsi_14":48.71,"sma_20":7102.0,"sma_60":7362.67,"sma_120":9194.83},{"date":"2025-02-11","open":7040,"high":7500,"low":6970,"close":7100,"volume":149269,"rsi_14":50.0,"sma_20":7089.0,"sma_60":7335.17,"sma_120":9170.25},{"date":"2025-02-12","open":7070,"high":7150,"low":6960,"close":7100,"volume":64540,"rsi_14":51.29,"sma_20":7074.5,"sma_60":7316.5,"sma_120":9132.83},{"date":"2025-02-13","open":7070,"high":7270,"low":7060,"close":7200,"volume":83315,"rsi_14":32.65,"sma_20":7072.0,"sma_60":7305.33,"sma_120":9092.5},{"date":"2025-02-14","open":7250,"high":7340,"low":7170,"close":7170,"volume":75231,"rsi_14":42.11,"sma_20":7076.5,"sma_60":7299.33,"sma_120":9035.5},{"date":"2025-02-17","open":7110,"high":7280,"low":7070,"close":7160,"volume":76622,"rsi_14":43.54,"sma_20":7075.0,"sma_60":7299.0,"sma_120":8990.75},{"date":"2025-02-18","open":7170,"high":7200,"low":7100,"close":7170,"volume":50099,"rsi_14":56.03,"sma_20":7082.0,"sma_60":7296.83,"sma_120":8951.75},{"date":"2025-02-19","open":7200,"high":7550,"low":7190,"close":7520,"volume":200872,"rsi_14":65.31,"sma_20":7103.0,"sma_60":7300.5,"sma_120":8919.33},{"date":"2025-02-20","open":7500,"high":7530,"low":7290,"close":7370,"volume":121357,"rsi_14":60.38,"sma_20":7120.0,"sma_60":7304.83,"sma_120":8881.17},{"date":"2025-02-21","open":7360,"high":7840,"low":7360,"close":7640,"volume":225124,"rsi_14":86.62,"sma_20":7108.0,"sma_60":7317.67,"sma_120":8834.58},{"date":"2025-02-24","open":7450,"high":8190,"low":7440,"close":7900,"volume":682177,"rsi_14":88.41,"sma_20":7132.5,"sma_60":7338.17,"sma_120":8793.17},{"date":"2025-02-25","open":7830,"high":8440,"low":7720,"close":7780,"volume":409320,"rsi_14":80.86,"sma_20":7154.0,"sma_60":7360.0,"sma_120":8757.25},{"date":"2025-02-26","open":7810,"high":7940,"low":7700,"close":7760,"volume":105650,"rsi_14":78.0,"sma_20":7190.5,"sma_60":7379.67,"sma_120":8715.83},{"date":"2025-02-27","open":7830,"high":7920,"low":7590,"close":7600,"volume":77910,"rsi_14":70.3,"sma_20":7217.0,"sma_60":7400.83,"sma_120":8671.33},{"date":"2025-02-28","open":7470,"high":7590,"low":7260,"close":7260,"volume":90161,"rsi_14":57.65,"sma_20":7228.0,"sma_60":7419.33,"sma_120":8615.33},{"date":"2025-03-04","open":7030,"high":7070,"low":6920,"close":6940,"volume":84125,"rsi_14":46.26,"sma_20":7245.0,"sma_60":7401.83,"sma_120":8559.08},{"date":"2025-03-05","open":6940,"high":7100,"low":6860,"close":7010,"volume":63038,"rsi_14":47.96,"sma_20":7263.5,"sma_60":7368.67,"sma_120":8501.58},{"date":"2025-03-06","open":7100,"high":7150,"low":6760,"close":6860,"volume":112802,"rsi_14":42.48,"sma_20":7267.5,"sma_60":7334.33,"sma_120":8444.33},{"date":"2025-03-07","open":6790,"high":7100,"low":6730,"close":6940,"volume":57794,"rsi_14":45.02,"sma_20":7268.5,"sma_60":7298.83,"sma_120":8395.67},{"date":"2025-03-10","open":6900,"high":7080,"low":6820,"close":6860,"volume":25440,"rsi_14":43.7,"sma_20":7265.0,"sma_60":7275.17,"sma_120":8352.58},{"date":"2025-03-11","open":6600,"high":6810,"low":6500,"close":6800,"volume":59726,"rsi_14":42.39,"sma_20":7257.0,"sma_60":7256.83,"sma_120":8314.0},{"date":"2025-03-12","open":6790,"high":6950,"low":6730,"close":6850,"volume":42588,"rsi_14":34.27,"sma_20":7244.5,"sma_60":7249.17,"sma_120":8272.92},{"date":"2025-03-13","open":6840,"high":6990,"low":6760,"close":6800,"volume":73401,"rsi_14":35.96,"sma_20":7229.5,"sma_60":7253.17,"sma_120":8239.5},{"date":"2025-03-14","open":6750,"high":7030,"low":6750,"close":7000,"volume":36573,"rsi_14":33.67,"sma_20":7219.5,"sma_60":7248.17,"sma_120":8210.92},{"date":"2025-03-17","open":6960,"high":7000,"low":6820,"close":6900,"volume":52169,"rsi_14":22.22,"sma_20":7206.0,"sma_60":7239.67,"sma_120":8184.92},{"date":"2025-03-18","open":6870,"high":6970,"low":6810,"close":6840,"volume":32356,"rsi_14":22.99,"sma_20":7190.0,"sma_60":7229.33,"sma_120":8156.58},{"date":"2025-03-19","open":6860,"high":6980,"low":6810,"close":6930,"volume":60681,"rsi_14":27.07,"sma_20":7178.0,"sma_60":7219.17,"sma_120":8128.08},{"date":"2025-03-20","open":6960,"high":6990,"low":6710,"close":6750,"volume":60719,"rsi_14":26.78,"sma_20":7139.5,"sma_60":7193.0,"sma_120":8094.75},{"date":"2025-03-21","open":6770,"high":6810,"low":6570,"close":6720,"volume":54367,"rsi_14":32.24,"sma_20":7107.0,"sma_60":7168.83,"sma_120":8063.17},{"date":"2025-03-24","open":6720,"high":7490,"low":6640,"close":6910,"volume":295644,"rsi_14":48.92,"sma_20":7070.5,"sma_60":7146.5,"sma_120":8033.42},{"date":"2025-03-25","open":6920,"high":7750,"low":6920,"close":7200,"volume":606972,"rsi_14":55.9,"sma_20":7035.5,"sma_60":7136.67,"sma_120":8005.5},{"date":"2025-03-26","open":7200,"high":7250,"low":7110,"close":7160,"volume":76953,"rsi_14":60.0,"sma_20":7004.5,"sma_60":7135.5,"sma_120":7975.08},{"date":"2025-03-27","open":7070,"high":7120,"low":6930,"close":6990,"volume":66570,"rsi_14":51.57,"sma_20":6966.0,"sma_60":7126.5,"sma_120":7940.42},{"date":"2025-03-28","open":7000,"high":7000,"low":6690,"close":6690,"volume":90621,"rsi_14":45.3,"sma_20":6920.5,"sma_60":7117.83,"sma_120":7902.42},{"date":"2025-03-31","open":6600,"high":6680,"low":6240,"close":6240,"volume":74800,"rsi_14":37.27,"sma_20":6869.5,"sma_60":7100.83,"sma_120":7862.0},{"date":"2025-04-01","open":6140,"high":6380,"low":6140,"close":6260,"volume":74407,"rsi_14":36.41,"sma_20":6835.5,"sma_60":7088.67,"sma_120":7822.42},{"date":"2025-04-02","open":6410,"high":6490,"low":6080,"close":6130,"volume":48865,"rsi_14":35.11,"sma_20":6791.5,"sma_60":7072.5,"sma_120":7785.0},{"date":"2025-04-03","open":6000,"high":6150,"low":5970,"close":6040,"volume":31247,"rsi_14":27.57,"sma_20":6750.5,"sma_60":7057.0,"sma_120":7749.83},{"date":"2025-04-04","open":5920,"high":6200,"low":5920,"close":6200,"volume":39122,"rsi_14":34.09,"sma_20":6713.5,"sma_60":7039.83,"sma_120":7710.25},{"date":"2025-04-07","open":6000,"high":6150,"low":5860,"close":5910,"volume":57884,"rsi_14":30.86,"sma_20":6666.0,"sma_60":7016.5,"sma_120":7670.58},{"date":"2025-04-08","open":5750,"high":6090,"low":5700,"close":5700,"volume":71651,"rsi_14":25.88,"sma_20":6611.0,"sma_60":6990.0,"sma_120":7627.17},{"date":"2025-04-09","open":5600,"high":5750,"low":5370,"close":5450,"volume":87812,"rsi_14":25.19,"sma_20":6541.0,"sma_60":6958.17,"sma_120":7584.67},{"date":"2025-04-10","open":5630,"high":5830,"low":5600,"close":5710,"volume":44984,"rsi_14":32.28,"sma_20":6486.5,"sma_60":6930.17,"sma_120":7543.25},{"date":"2025-04-11","open":5510,"high":5840,"low":5490,"close":5840,"volume":60113,"rsi_14":30.82,"sma_20":6428.5,"sma_60":6906.67,"sma_120":7505.0},{"date":"2025-04-14","open":5840,"high":6030,"low":5840,"close":5940,"volume":27731,"rsi_14":25.77,"sma_20":6380.5,"sma_60":6887.67,"sma_120":7466.17},{"date":"2025-04-15","open":6030,"high":6160,"low":5940,"close":6090,"volume":56506,"rsi_14":30.26,"sma_20":6343.0,"sma_60":6869.33,"sma_120":7425.25},{"date":"2025-04-16","open":6170,"high":6470,"low":6040,"close":6200,"volume":112049,"rsi_14":35.09,"sma_20":6306.5,"sma_60":6855.5,"sma_120":7387.0},{"date":"2025-04-17","open":6210,"high":6450,"low":6210,"close":6320,"volume":23844,"rsi_14":42.51,"sma_20":6285.0,"sma_60":6842.5,"sma_120":7351.5},{"date":"2025-04-18","open":6330,"high":6400,"low":6210,"close":6210,"volume":30850,"rsi_14":49.3,"sma_20":6259.5,"sma_60":6828.83,"sma_120":7318.92},{"date":"2025-04-21","open":6210,"high":6350,"low":6160,"close":6160,"volume":12455,"rsi_14":47.69,"sma_20":6222.0,"sma_60":6800.17,"sma_120":7286.75},{"date":"2025-04-22","open":6110,"high":6190,"low":6070,"close":6170,"volume":15941,"rsi_14":50.98,"sma_20":6170.5,"sma_60":6779.5,"sma_120":7257.33},{"date":"2025-04-23","open":6320,"high":6520,"low":6150,"close":6240,"volume":100495,"rsi_14":54.95,"sma_20":6124.5,"sma_60":6761.0,"sma_120":7231.33},{"date":"2025-04-24","open":6350,"high":6360,"low":6230,"close":6260,"volume":18827,"rsi_14":51.6,"sma_20":6088.0,"sma_60":6748.17,"sma_120":7204.33},{"date":"2025-04-25","open":6280,"high":6500,"low":6270,"close":6400,"volume":33775,"rsi_14":64.16,"sma_20":6073.5,"sma_60":6737.0,"sma_120":7180.25},{"date":"2025-04-28","open":6490,"high":6520,"low":6320,"close":6320,"volume":22500,"rsi_14":69.38,"sma_20":6077.5,"sma_60":6725.0,"sma_120":7156.0},{"date":"2025-04-29","open":6330,"high":6440,"low":6260,"close":6350,"volume":22270,"rsi_14":82.61,"sma_20":6082.0,"sma_60":6720.83,"sma_120":7131.92},{"date":"2025-04-30","open":6360,"high":6380,"low":6190,"close":6190,"volume":26940,"rsi_14":68.75,"sma_20":6085.0,"sma_60":6713.33,"sma_120":7108.42},{"date":"2025-05-02","open":6240,"high":6340,"low":6220,"close":6270,"volume":14396,"rsi_14":67.48,"sma_20":6096.5,"sma_60":6704.83,"sma_120":7083.17},{"date":"2025-05-07","open":6120,"high":6320,"low":6110,"close":6210,"volume":24333,"rsi_14":61.34,"sma_20":6097.0,"sma_60":6693.0,"sma_120":7057.0},{"date":"2025-05-08","open":6220,"high":6410,"low":6220,"close":6380,"volume":21487,"rsi_14":61.98,"sma_20":6120.5,"sma_60":6683.83,"sma_120":7036.5},{"date":"2025-05-09","open":6420,"high":6420,"low":6240,"close":6360,"volume":23940,"rsi_14":57.14,"sma_20":6153.5,"sma_60":6673.83,"sma_120":7018.25},{"date":"2025-05-12","open":6360,"high":6420,"low":6210,"close":6340,"volume":24060,"rsi_14":50.98,"sma_20":6198.0,"sma_60":6661.17,"sma_120":6998.17},{"date":"2025-05-13","open":6390,"high":6580,"low":6340,"close":6460,"volume":52279,"rsi_14":62.14,"sma_20":6235.5,"sma_60":6650.5,"sma_120":6983.5},{"date":"2025-05-14","open":6500,"high":6630,"low":6370,"close":6550,"volume":35651,"rsi_14":68.22,"sma_20":6271.0,"sma_60":6639.67,"sma_120":6972.5},{"date":"2025-05-15","open":6550,"high":6550,"low":6410,"close":6450,"volume":29569,"rsi_14":62.07,"sma_20":6296.5,"sma_60":6627.67,"sma_120":6963.5},{"date":"2025-05-16","open":6450,"high":6500,"low":6280,"close":6330,"volume":26323,"rsi_14":53.72,"sma_20":6308.5,"sma_60":6613.83,"sma_120":6956.42},{"date":"2025-05-19","open":6300,"high":6300,"low":6100,"close":6250,"volume":32258,"rsi_14":49.61,"sma_20":6311.0,"sma_60":6598.5,"sma_120":6947.67},{"date":"2025-05-20","open":6350,"high":6350,"low":6060,"close":6080,"volume":31616,"rsi_14":37.69,"sma_20":6299.0,"sma_60":6574.5,"sma_120":6937.5},{"date":"2025-05-21","open":6080,"high":6260,"low":6080,"close":6150,"volume":23858,"rsi_14":43.41,"sma_20":6296.0,"sma_60":6554.17,"sma_120":6929.5},{"date":"2025-05-22","open":6140,"high":6140,"low":5930,"close":5970,"volume":37547,"rsi_14":36.81,"sma_20":6286.5,"sma_60":6526.33,"sma_120":6922.0},{"date":"2025-05-23","open":5930,"high":5930,"low":5760,"close":5780,"volume":54830,"rsi_14":36.05,"sma_20":6267.0,"sma_60":6491.0,"sma_120":6914.58},{"date":"2025-05-26","open":5720,"high":5890,"low":5680,"close":5680,"volume":25381,"rsi_14":30.2,"sma_20":6239.0,"sma_60":6456.0,"sma_120":6908.0},{"date":"2025-05-27","open":5960,"high":5960,"low":5540,"close":5560,"volume":23480,"rsi_14":29.03,"sma_20":6204.0,"sma_60":6419.33,"sma_120":6899.5},{"date":"2025-05-28","open":5580,"high":5800,"low":5580,"close":5760,"volume":39599,"rsi_14":30.38,"sma_20":6172.0,"sma_60":6388.67,"sma_120":6894.75},{"date":"2025-05-29","open":5800,"high":5890,"low":5760,"close":5840,"volume":23138,"rsi_14":34.15,"sma_20":6148.0,"sma_60":6365.0,"sma_120":6892.17},{"date":"2025-05-30","open":5930,"high":5930,"low":5700,"close":5790,"volume":12617,"rsi_14":33.53,"sma_20":6120.0,"sma_60":6345.83,"sma_120":6873.83},{"date":"2025-06-02","open":5940,"high":5940,"low":5670,"close":5700,"volume":30684,"rsi_14":26.83,"sma_20":6095.5,"sma_60":6324.0,"sma_120":6846.33},{"date":"2025-06-04","open":5680,"high":5860,"low":5680,"close":5800,"volume":25316,"rsi_14":27.27,"sma_20":6072.0,"sma_60":6306.33,"sma_120":6820.33},{"date":"2025-06-05","open":5810,"high":6010,"low":5810,"close":5890,"volume":26928,"rsi_14":32.93,"sma_20":6056.0,"sma_60":6288.83,"sma_120":6793.83},{"date":"2025-06-09","open":5840,"high":5890,"low":5770,"close":5830,"volume":19406,"rsi_14":34.18,"sma_20":6028.5,"sma_60":6271.67,"sma_120":6773.42},{"date":"2025-06-10","open":5830,"high":5910,"low":5770,"close":5850,"volume":21183,"rsi_14":36.84,"sma_20":6003.0,"sma_60":6255.83,"sma_120":6756.33},{"date":"2025-06-11","open":5850,"high":5960,"low":5830,"close":5930,"volume":23502,"rsi_14":44.76,"sma_20":5982.5,"sma_60":6240.5,"sma_120":6744.83},{"date":"2025-06-12","open":5930,"high":6030,"low":5880,"close":5990,"volume":24030,"rsi_14":44.37,"sma_20":5959.0,"sma_60":6227.0,"sma_120":6740.08},{"date":"2025-06-13","open":6000,"high":6040,"low":5700,"close":5750,"volume":39798,"rsi_14":42.57,"sma_20":5919.0,"sma_60":6206.17,"sma_120":6727.17},{"date":"2025-06-16","open":5760,"high":5760,"low":5570,"close":5600,"volume":33533,"rsi_14":43.75,"sma_20":5876.5,"sma_60":6184.5,"sma_120":6712.08},{"date":"2025-06-17","open":5650,"high":5660,"low":5400,"close":5440,"volume":72963,"rsi_14":42.0,"sma_20":5832.0,"sma_60":6161.17,"sma_120":6695.25},{"date":"2025-06-18","open":5410,"high":5580,"low":5340,"close":5410,"volume":60801,"rsi_14":44.68,"sma_20":5790.0,"sma_60":6135.83,"sma_120":6677.5},{"date":"2025-06-19","open":5710,"high":5710,"low":5400,"close":5490,"volume":42799,"rsi_14":39.53,"sma_20":5760.5,"sma_60":6114.83,"sma_120":6653.92},{"date":"2025-06-20","open":5480,"high":5540,"low":5390,"close":5490,"volume":34153,"rsi_14":35.54,"sma_20":5727.5,"sma_60":6094.33,"sma_120":6631.58},{"date":"2025-06-23","open":5480,"high":5480,"low":5270,"close":5320,"volume":32322,"rsi_14":32.33,"sma_20":5695.0,"sma_60":6067.83,"sma_120":6607.17},{"date":"2025-06-24","open":5360,"high":5590,"low":5360,"close":5530,"volume":41118,"rsi_14":44.14,"sma_20":5682.5,"sma_60":6040.0,"sma_120":6588.33},{"date":"2025-06-25","open":5630,"high":5630,"low":5460,"close":5600,"volume":18722,"rsi_14":42.96,"sma_20":5678.5,"sma_60":6014.0,"sma_120":6574.75},{"date":"2025-06-26","open":5620,"high":5650,"low":5370,"close":5550,"volume":28171,"rsi_14":37.68,"sma_20":5678.0,"sma_60":5990.0,"sma_120":6558.25},{"date":"2025-06-27","open":5510,"high":5520,"low":5380,"close":5480,"volume":17359,"rsi_14":37.41,"sma_20":5664.0,"sma_60":5969.83,"sma_120":6543.83},{"date":"2025-06-30","open":5440,"high":5540,"low":5260,"close":5370,"volume":17745,"rsi_14":33.78,"sma_20":5640.5,"sma_60":5955.33,"sma_120":6528.08},{"date":"2025-07-01","open":5330,"high":5490,"low":5330,"close":5440,"volume":12978,"rsi_14":33.33,"sma_20":5623.0,"sma_60":5941.67,"sma_120":6515.17},{"date":"2025-07-02","open":5390,"high":5410,"low":5290,"close":5340,"volume":27527,"rsi_14":28.48,"sma_20":5605.0,"sma_60":5928.5,"sma_120":6500.5},{"date":"2025-07-03","open":5310,"high":5450,"low":5310,"close":5360,"volume":36100,"rsi_14":34.88,"sma_20":5583.0,"sma_60":5917.17,"sma_120":6487.08},{"date":"2025-07-04","open":5370,"high":5520,"low":5330,"close":5370,"volume":35082,"rsi_14":40.0,"sma_20":5557.0,"sma_60":5903.33,"sma_120":6471.58},{"date":"2025-07-07","open":5500,"high":5500,"low":5290,"close":5310,"volume":26948,"rsi_14":43.81,"sma_20":5531.0,"sma_60":5893.33,"sma_120":6454.92},{"date":"2025-07-08","open":5310,"high":5380,"low":5180,"close":5310,"volume":38789,"rsi_14":45.1,"sma_20":5504.0,"sma_60":5886.83,"sma_120":6438.42},{"date":"2025-07-09","open":5250,"high":5290,"low":5170,"close":5180,"volume":30833,"rsi_14":35.51,"sma_20":5466.5,"sma_60":5882.33,"sma_120":6420.25},{"date":"2025-07-10","open":5180,"high":5290,"low":5170,"close":5240,"volume":15277,"rsi_14":38.94,"sma_20":5429.0,"sma_60":5874.5,"sma_120":6402.33},{"date":"2025-07-11","open":5280,"high":5410,"low":5260,"close":5330,"volume":37873,"rsi_14":50.48,"sma_20":5408.0,"sma_60":5866.0,"sma_120":6386.33},{"date":"2025-07-14","open":5340,"high":5400,"low":5280,"close":5380,"volume":25154,"rsi_14":41.57,"sma_20":5397.0,"sma_60":5856.67,"sma_120":6372.17},{"date":"2025-07-15","open":5400,"high":5430,"low":5260,"close":5400,"volume":33390,"rsi_14":38.1,"sma_20":5395.0,"sma_60":5845.17,"sma_120":6357.25},{"date":"2025-07-16","open":5380,"high":5380,"low":5290,"close":5300,"volume":11589,"rsi_14":35.96,"sma_20":5389.5,"sma_60":5830.17,"sma_120":6342.83},{"date":"2025-07-17","open":5330,"high":5330,"low":5210,"close":5260,"volume":25098,"rsi_14":37.21,"sma_20":5378.0,"sma_60":5812.5,"sma_120":6327.5},{"date":"2025-07-18","open":5360,"high":5460,"low":5300,"close":5420,"volume":52442,"rsi_14":52.75,"sma_20":5374.5,"sma_60":5799.33,"sma_120":6314.08},{"date":"2025-07-21","open":5450,"high":5600,"low":5370,"close":5600,"volume":37938,"rsi_14":57.84,"sma_20":5388.5,"sma_60":5790.0,"sma_120":6295.08},{"date":"2025-07-22","open":5610,"high":5630,"low":5370,"close":5410,"volume":41601,"rsi_14":53.15,"sma_20":5382.5,"sma_60":5777.33,"sma_120":6278.42},{"date":"2025-07-23","open":5410,"high":5440,"low":5300,"close":5310,"volume":34625,"rsi_14":47.9,"sma_20":5368.0,"sma_60":5761.83,"sma_120":6261.42},{"date":"2025-07-24","open":5270,"high":5500,"low":5270,"close":5360,"volume":19921,"rsi_14":49.59,"sma_20":5358.5,"sma_60":5746.83,"sma_120":6247.5},{"date":"2025-07-25","open":5360,"high":5480,"low":5330,"close":5390,"volume":19880,"rsi_14":53.33,"sma_20":5354.0,"sma_60":5730.0,"sma_120":6233.5},{"date":"2025-07-28","open":5390,"high":5460,"low":5260,"close":5370,"volume":18354,"rsi_14":52.46,"sma_20":5354.0,"sma_60":5714.17,"sma_120":6219.58},{"date":"2025-07-29","open":5330,"high":5400,"low":5250,"close":5320,"volume":18967,"rsi_14":56.14,"sma_20":5348.0,"sma_60":5697.0,"sma_120":6208.92},{"date":"2025-07-30","open":5270,"high":5410,"low":5250,"close":5390,"volume":30544,"rsi_14":56.52,"sma_20":5350.5,"sma_60":5683.67,"sma_120":6198.5},{"date":"2025-07-31","open":5360,"high":5480,"low":5320,"close":5350,"volume":21544,"rsi_14":50.91,"sma_20":5350.0,"sma_60":5668.33,"sma_120":6186.58},{"date":"2025-08-01","open":5400,"high":5400,"low":5030,"close":5050,"volume":60613,"rsi_14":37.78,"sma_20":5334.0,"sma_60":5649.0,"sma_120":6171.0},{"date":"2025-08-04","open":5000,"high":5200,"low":5000,"close":5160,"volume":14870,"rsi_14":41.67,"sma_20":5326.5,"sma_60":5628.67,"sma_120":6156.25},{"date":"2025-08-05","open":5130,"high":5470,"low":5130,"close":5390,"volume":39137,"rsi_14":52.87,"sma_20":5330.5,"sma_60":5612.5,"sma_120":6143.17},{"date":"2025-08-06","open":5340,"high":5500,"low":5290,"close":5320,"volume":32396,"rsi_14":51.87,"sma_20":5337.5,"sma_60":5595.5,"sma_120":6128.33},{"date":"2025-08-07","open":5300,"high":5370,"low":5275,"close":5290,"volume":18731,"rsi_14":45.58,"sma_20":5340.0,"sma_60":5576.0,"sma_120":6113.25},{"date":"2025-08-08","open":5350,"high":5350,"low":5250,"close":5270,"volume":14349,"rsi_14":37.4,"sma_20":5337.0,"sma_60":5554.67,"sma_120":6097.17},{"date":"2025-08-11","open":5280,"high":5490,"low":5190,"close":5380,"volume":52013,"rsi_14":48.78,"sma_20":5337.0,"sma_60":5536.83,"sma_120":6082.25},{"date":"2025-08-12","open":5340,"high":5480,"low":5330,"close":5460,"volume":32521,"rsi_14":56.2,"sma_20":5340.0,"sma_60":5522.33,"sma_120":6068.08},{"date":"2025-08-13","open":5500,"high":5690,"low":5460,"close":5600,"volume":80670,"rsi_14":59.23,"sma_20":5355.0,"sma_60":5511.5,"sma_120":6055.0},{"date":"2025-08-14","open":5550,"high":5770,"low":5540,"close":5600,"volume":53039,"rsi_14":58.27,"sma_20":5372.0,"sma_60":5503.5,"sma_120":6039.0},{"date":"2025-08-18","open":5550,"high":5740,"low":5400,"close":5430,"volume":19984,"rsi_14":52.11,"sma_20":5372.5,"sma_60":5491.5,"sma_120":6022.83},{"date":"2025-08-19","open":5460,"high":5470,"low":5260,"close":5440,"volume":18067,"rsi_14":54.35,"sma_20":5364.5,"sma_60":5482.67,"sma_120":6004.5},{"date":"2025-08-20","open":5380,"high":5420,"low":5220,"close":5280,"volume":23898,"rsi_14":46.26,"sma_20":5358.0,"sma_60":5474.33,"sma_120":5982.67},{"date":"2025-08-21","open":5300,"high":5380,"low":5240,"close":5320,"volume":8441,"rsi_14":48.98,"sma_20":5358.5,"sma_60":5468.33,"sma_120":5962.17},{"date":"2025-08-22","open":5350,"high":5370,"low":5110,"close":5110,"volume":30597,"rsi_14":52.17,"sma_20":5346.0,"sma_60":5460.83,"sma_120":5940.08},{"date":"2025-08-25","open":5200,"high":5300,"low":5130,"close":5240,"volume":20257,"rsi_14":52.86,"sma_20":5338.5,"sma_60":5452.17,"sma_120":5920.42},{"date":"2025-08-26","open":5250,"high":5420,"low":5140,"close":5230,"volume":9028,"rsi_14":43.22,"sma_20":5331.5,"sma_60":5442.0,"sma_120":5903.5},{"date":"2025-08-27","open":5180,"high":5240,"low":5060,"close":5100,"volume":26968,"rsi_14":41.13,"sma_20":5320.5,"sma_60":5430.5,"sma_120":5888.17},{"date":"2025-08-28","open":5070,"high":5180,"low":5010,"close":5040,"volume":23881,"rsi_14":40.16,"sma_20":5303.0,"sma_60":5419.5,"sma_120":5871.75},{"date":"2025-08-29","open":5080,"high":5080,"low":4875,"close":4930,"volume":87197,"rsi_14":37.5,"sma_20":5282.0,"sma_60":5405.0,"sma_120":5855.67},{"date":"2025-09-01","open":4930,"high":4930,"low":4595,"close":4675,"volume":96262,"rsi_14":26.58,"sma_20":5263.25,"sma_60":5384.75,"sma_120":5836.79},{"date":"2025-09-02","open":4675,"high":4800,"low":4655,"close":4725,"volume":56364,"rsi_14":25.08,"sma_20":5241.5,"sma_60":5366.33,"sma_120":5819.0},{"date":"2025-09-03","open":5600,"high":5800,"low":4885,"close":4955,"volume":448438,"rsi_14":29.39,"sma_20":5219.75,"sma_60":5351.42,"sma_120":5803.62},{"date":"2025-09-04","open":4970,"high":4985,"low":4880,"close":4910,"volume":44680,"rsi_14":28.57,"sma_20":5199.25,"sma_60":5334.42,"sma_120":5787.46},{"date":"2025-09-05","open":4900,"high":4950,"low":4810,"close":4945,"volume":49389,"rsi_14":33.56,"sma_20":5182.0,"sma_60":5317.0,"sma_120":5772.0},{"date":"2025-09-08","open":4910,"high":4990,"low":4860,"close":4880,"volume":39739,"rsi_14":31.7,"sma_20":5162.5,"sma_60":5302.5,"sma_120":5754.33},{"date":"2025-09-09","open":4880,"high":4905,"low":4835,"close":4850,"volume":31073,"rsi_14":34.64,"sma_20":5136.0,"sma_60":5290.0,"sma_120":5737.25},{"date":"2025-09-10","open":4865,"high":4905,"low":4815,"close":4900,"volume":47959,"rsi_14":35.11,"sma_20":5108.0,"sma_60":5281.0,"sma_120":5721.08},{"date":"2025-09-11","open":4910,"high":4920,"low":4825,"close":4845,"volume":31735,"rsi_14":39.44,"sma_20":5070.25,"sma_60":5271.58,"sma_120":5703.71},{"date":"2025-09-12","open":4900,"high":4920,"low":4845,"close":4920,"volume":35050,"rsi_14":36.67,"sma_20":5036.25,"sma_60":5262.08,"sma_120":5688.46},{"date":"2025-09-15","open":4900,"high":4985,"low":4900,"close":4920,"volume":22022,"rsi_14":36.97,"sma_20":5010.75,"sma_60":5252.58,"sma_120":5673.46},{"date":"2025-09-16","open":4925,"high":5050,"low":4925,"close":5000,"volume":44913,"rsi_14":45.61,"sma_20":4988.75,"sma_60":5247.25,"sma_120":5657.54},{"date":"2025-09-17","open":4990,"high":5040,"low":4955,"close":5000,"volume":25343,"rsi_14":48.15,"sma_20":4974.75,"sma_60":5238.42,"sma_120":5639.21},{"date":"2025-09-18","open":5045,"high":5065,"low":4995,"close":5010,"volume":56010,"rsi_14":52.79,"sma_20":4958.0,"sma_60":5228.17,"sma_120":5621.08},{"date":"2025-09-19","open":5010,"high":5070,"low":4900,"close":4910,"volume":29158,"rsi_14":64.6,"sma_20":4948.0,"sma_60":5217.5,"sma_120":5603.75},{"date":"2025-09-22","open":4885,"high":4950,"low":4825,"close":4830,"volume":24499,"rsi_14":56.29,"sma_20":4927.5,"sma_60":5206.67,"sma_120":5588.25},{"date":"2025-09-23","open":4865,"high":4940,"low":4780,"close":4780,"volume":24207,"rsi_14":36.64,"sma_20":4905.0,"sma_60":5196.83,"sma_120":5576.08},{"date":"2025-09-24","open":4780,"high":4890,"low":4650,"close":4730,"volume":32588,"rsi_14":36.36,"sma_20":4886.5,"sma_60":5185.0,"sma_120":5563.33},{"date":"2025-09-25","open":4730,"high":4780,"low":4650,"close":4775,"volume":14854,"rsi_14":37.31,"sma_20":4873.25,"sma_60":5175.58,"sma_120":5552.04},{"date":"2025-09-26","open":4755,"high":4860,"low":4625,"close":4635,"volume":29080,"rsi_14":33.56,"sma_20":4858.5,"sma_60":5163.5,"sma_120":5540.33},{"date":"2025-09-29","open":5360,"high":5360,"low":4910,"close":4945,"volume":341821,"rsi_14":54.63,"sma_20":4872.0,"sma_60":5156.42,"sma_120":5529.88},{"date":"2025-09-30","open":4900,"high":4975,"low":4810,"close":4865,"volume":51273,"rsi_14":48.34,"sma_20":4879.0,"sma_60":5149.0,"sma_120":5521.17},{"date":"2025-10-01","open":4865,"high":4865,"low":4735,"close":4745,"volume":46286,"rsi_14":45.54,"sma_20":4868.5,"sma_60":5139.58,"sma_120":5513.21},{"date":"2025-10-02","open":4780,"high":4885,"low":4744,"close":4820,"volume":29431,"rsi_14":43.78,"sma_20":4862.25,"sma_60":5133.0,"sma_120":5507.67},{"date":"2025-10-10","open":4800,"high":4800,"low":4565,"close":4600,"volume":90850,"rsi_14":37.4,"sma_20":4845.0,"sma_60":5122.33,"sma_120":5498.42},{"date":"2025-10-13","open":4515,"high":4600,"low":4470,"close":4470,"volume":53288,"rsi_14":29.92,"sma_20":4824.5,"sma_60":5108.0,"sma_120":5487.0},{"date":"2025-10-14","open":4515,"high":4645,"low":4510,"close":4545,"volume":45328,"rsi_14":33.69,"sma_20":4809.25,"sma_60":5094.08,"sma_120":5475.38},{"date":"2025-10-15","open":4530,"high":4690,"low":4530,"close":4670,"volume":28469,"rsi_14":39.53,"sma_20":4797.75,"sma_60":5081.92,"sma_120":5463.54},{"date":"2025-10-16","open":4740,"high":4945,"low":4725,"close":4915,"volume":90264,"rsi_14":50.15,"sma_20":4801.25,"sma_60":5075.5,"sma_120":5452.83},{"date":"2025-10-17","open":4900,"high":5170,"low":4735,"close":5120,"volume":135009,"rsi_14":58.06,"sma_20":4811.25,"sma_60":5073.17,"sma_120":5442.83},{"date":"2025-10-20","open":5070,"high":5120,"low":4895,"close":5020,"volume":30569,"rsi_14":56.49,"sma_20":4816.25,"sma_60":5066.5,"sma_120":5432.92},{"date":"2025-10-21","open":5030,"high":5140,"low":4860,"close":4995,"volume":60362,"rsi_14":57.26,"sma_20":4816.0,"sma_60":5056.42,"sma_120":5423.21},{"date":"2025-10-22","open":5070,"high":5160,"low":4950,"close":5140,"volume":44963,"rsi_14":59.48,"sma_20":4823.0,"sma_60":5051.92,"sma_120":5414.62},{"date":"2025-10-23","open":5130,"high":5190,"low":5030,"close":5040,"volume":19846,"rsi_14":60.74,"sma_20":4825.75,"sma_60":5047.42,"sma_120":5404.62},{"date":"2025-10-24","open":5000,"high":5550,"low":4985,"close":5460,"volume":211961,"rsi_14":62.91,"sma_20":4853.25,"sma_60":5049.08,"sma_120":5397.96},{"date":"2025-10-27","open":5530,"high":5530,"low":5270,"close":5290,"volume":53026,"rsi_14":60.19,"sma_20":4876.25,"sma_60":5047.42,"sma_120":5388.71},{"date":"2025-10-28","open":5290,"high":5370,"low":5100,"close":5290,"volume":33250,"rsi_14":63.87,"sma_20":4901.75,"sma_60":5046.08,"sma_120":5380.12},{"date":"2025-10-29","open":5300,"high":5380,"low":5190,"close":5270,"volume":34370,"rsi_14":62.47,"sma_20":4928.75,"sma_60":5045.25,"sma_120":5371.12},{"date":"2025-10-30","open":5270,"high":5280,"low":4900,"close":4935,"volume":59231,"rsi_14":58.0,"sma_20":4936.75,"sma_60":5037.67,"sma_120":5360.67},{"date":"2025-10-31","open":5510,"high":5510,"low":4950,"close":4980,"volume":57106,"rsi_14":62.69,"sma_20":4954.0,"sma_60":5031.5,"sma_120":5349.92},{"date":"2025-11-03","open":4945,"high":5090,"low":4620,"close":4850,"volume":48715,"rsi_14":57.38,"sma_20":4949.25,"sma_60":5028.17,"sma_120":5338.58},{"date":"2025-11-04","open":4910,"high":5120,"low":4875,"close":5010,"volume":37279,"rsi_14":58.1,"sma_20":4956.5,"sma_60":5025.67,"sma_120":5327.17},{"date":"2025-11-05","open":5010,"high":5040,"low":4735,"close":4820,"volume":29918,"rsi_14":47.68,"sma_20":4960.25,"sma_60":5016.17,"sma_120":5314.33},{"date":"2025-11-06","open":4840,"high":4920,"low":4730,"close":4805,"volume":23029,"rsi_14":41.51,"sma_20":4961.25,"sma_60":5007.58,"sma_120":5301.54},{"date":"2025-11-07","open":4800,"high":4940,"low":4605,"close":4700,"volume":33726,"rsi_14":41.4,"sma_20":4966.25,"sma_60":4997.75,"sma_120":5286.88},{"date":"2025-11-10","open":4700,"high":4790,"low":4675,"close":4770,"volume":24535,"rsi_14":44.09,"sma_20":4981.25,"sma_60":4989.42,"sma_120":5272.04},{"date":"2025-11-11","open":4770,"high":4900,"low":4710,"close":4780,"volume":16566,"rsi_14":39.83,"sma_20":4993.0,"sma_60":4979.42,"sma_120":5258.12},{"date":"2025-11-12","open":4750,"high":4950,"low":4750,"close":4915,"volume":13335,"rsi_14":46.54,"sma_20":5005.25,"sma_60":4970.33,"sma_120":5246.33},{"date":"2025-11-13","open":4900,"high":4935,"low":4840,"close":4870,"volume":13561,"rsi_14":29.37,"sma_20":5003.0,"sma_60":4958.17,"sma_120":5234.83},{"date":"2025-11-14","open":4865,"high":4885,"low":4775,"close":4775,"volume":17135,"rsi_14":31.0,"sma_20":4985.75,"sma_60":4944.42,"sma_120":5223.96},{"date":"2025-11-17","open":4785,"high":4850,"low":4640,"close":4645,"volume":18117,"rsi_14":28.28,"sma_20":4967.0,"sma_60":4931.33,"sma_120":5211.42},{"date":"2025-11-18","open":4670,"high":4690,"low":4500,"close":4520,"volume":31336,"rsi_14":26.42,"sma_20":4943.25,"sma_60":4916.0,"sma_120":5199.33},{"date":"2025-11-19","open":4510,"high":4580,"low":4340,"close":4455,"volume":34690,"rsi_14":31.82,"sma_20":4909.0,"sma_60":4902.25,"sma_120":5188.29},{"date":"2025-11-20","open":4475,"high":4570,"low":4475,"close":4565,"volume":5427,"rsi_14":35.02,"sma_20":4885.25,"sma_60":4889.67,"sma_120":5179.0},{"date":"2025-11-21","open":4510,"high":4555,"low":4450,"close":4460,"volume":12907,"rsi_14":35.66,"sma_20":4835.25,"sma_60":4878.83,"sma_120":5169.83},{"date":"2025-11-24","open":4670,"high":4670,"low":4300,"close":4305,"volume":37847,"rsi_14":23.99,"sma_20":4786.0,"sma_60":4863.25,"sma_120":5157.71},{"date":"2025-11-25","open":4350,"high":4405,"low":4230,"close":4305,"volume":19648,"rsi_14":27.9,"sma_20":4736.75,"sma_60":4847.83,"sma_120":5144.92},{"date":"2025-11-26","open":4350,"high":4350,"low":4255,"close":4340,"volume":16492,"rsi_14":30.38,"sma_20":4690.25,"sma_60":4835.17,"sma_120":5132.83},{"date":"2025-11-27","open":4365,"high":4475,"low":4330,"close":4475,"volume":19634,"rsi_14":40.74,"sma_20":4667.25,"sma_60":4825.75,"sma_120":5122.62},{"date":"2025-11-28","open":4480,"high":4635,"low":4435,"close":4635,"volume":22582,"rsi_14":44.83,"sma_20":4650.0,"sma_60":4820.83,"sma_120":5112.92},{"date":"2025-12-01","open":4695,"high":4750,"low":4625,"close":4680,"volume":20183,"rsi_14":46.27,"sma_20":4641.5,"sma_60":4820.92,"sma_120":5102.83},{"date":"2025-12-02","open":4640,"high":4700,"low":4600,"close":4680,"volume":11865,"rsi_14":40.25,"sma_20":4625.0,"sma_60":4820.17,"sma_120":5093.25},{"date":"2025-12-03","open":4645,"high":4750,"low":4605,"close":4715,"volume":19302,"rsi_14":43.51,"sma_20":4619.75,"sma_60":4816.17,"sma_120":5083.79},{"date":"2025-12-04","open":4720,"high":4750,"low":4675,"close":4695,"volume":8112,"rsi_14":46.43,"sma_20":4614.25,"sma_60":4812.58,"sma_120":5073.5},{"date":"2025-12-05","open":4695,"high":4725,"low":4645,"close":4725,"volume":6183,"rsi_14":53.92,"sma_20":4615.5,"sma_60":4808.92,"sma_120":5062.96},{"date":"2025-12-08","open":4725,"high":4895,"low":4700,"close":4860,"volume":24366,"rsi_14":66.5,"sma_20":4620.0,"sma_60":4808.58,"sma_120":5055.54},{"date":"2025-12-09","open":4920,"high":4920,"low":4780,"close":4910,"volume":13518,"rsi_14":72.41,"sma_20":4626.5,"sma_60":4809.58,"sma_120":5049.79},{"date":"2025-12-10","open":4945,"high":4945,"low":4845,"close":4930,"volume":13845,"rsi_14":69.73,"sma_20":4627.25,"sma_60":4810.08,"sma_120":5045.54},{"date":"2025-12-11","open":4935,"high":4980,"low":4855,"close":4925,"volume":49916,"rsi_14":78.18,"sma_20":4630.0,"sma_60":4811.42,"sma_120":5041.5},{"date":"2025-12-12","open":4880,"high":4950,"low":4800,"close":4910,"volume":11290,"rsi_14":94.16,"sma_20":4636.75,"sma_60":4811.25,"sma_120":5036.67},{"date":"2025-12-15","open":4890,"high":5090,"low":4845,"close":5030,"volume":30080,"rsi_14":95.03,"sma_20":4656.0,"sma_60":4813.08,"sma_120":5032.83},{"date":"2025-12-16","open":5200,"high":6530,"low":5140,"close":6530,"volume":2249575,"rsi_14":98.24,"sma_20":4756.5,"sma_60":4838.58,"sma_120":5042.92},{"date":"2025-12-17","open":6800,"high":6870,"low":5820,"close":6130,"volume":1539998,"rsi_14":82.64,"sma_20":4840.25,"sma_60":4857.42,"sma_120":5047.92},{"date":"2025-12-18","open":5920,"high":6680,"low":5820,"close":6270,"volume":2911706,"rsi_14":82.5,"sma_20":4925.5,"sma_60":4878.83,"sma_120":5053.5},{"date":"2025-12-19","open":7010,"high":8150,"low":6990,"close":8150,"volume":8004916,"rsi_14":89.89,"sma_20":5110.0,"sma_60":4932.83,"sma_120":5075.17},{"date":"2025-12-22","open":9350,"high":9660,"low":8550,"close":8630,"volume":4279053,"rsi_14":90.89,"sma_20":5326.25,"sma_60":4996.17,"sma_120":5101.42},{"date":"2025-12-23","open":8120,"high":8120,"low":6570,"close":6800,"volume":2409477,"rsi_14":65.74,"sma_20":5451.0,"sma_60":5029.83,"sma_120":5113.33},{"date":"2025-12-24","open":6900,"high":7280,"low":6690,"close":7040,"volume":1389847,"rsi_14":67.13,"sma_20":5586.0,"sma_60":5068.33,"sma_120":5126.67},{"date":"2025-12-26","open":6850,"high":7160,"low":6620,"close":7100,"volume":577856,"rsi_14":67.27,"sma_20":5717.25,"sma_60":5107.08,"sma_120":5141.33},{"date":"2025-12-29","open":7100,"high":7100,"low":6390,"close":6890,"volume":530027,"rsi_14":64.6,"sma_20":5830.0,"sma_60":5144.67,"sma_120":5154.08},{"date":"2025-12-30","open":6890,"high":7210,"low":6690,"close":7150,"volume":566074,"rsi_14":65.64,"sma_20":5953.5,"sma_60":5181.42,"sma_120":5168.92},{"date":"2026-01-02","open":7150,"high":7730,"low":7100,"close":7500,"volume":885294,"rsi_14":67.16,"sma_20":6094.5,"sma_60":5225.33,"sma_120":5187.17},{"date":"2026-01-05","open":7650,"high":8130,"low":7360,"close":7950,"volume":884703,"rsi_14":69.06,"sma_20":6256.25,"sma_60":5278.75,"sma_120":5209.17},{"date":"2026-01-06","open":7950,"high":8330,"low":7600,"close":7950,"volume":680375,"rsi_14":69.19,"sma_20":6419.0,"sma_60":5331.5,"sma_120":5232.25},{"date":"2026-01-07","open":8000,"high":8220,"low":7630,"close":7900,"volume":379883,"rsi_14":68.28,"sma_20":6577.75,"sma_60":5386.5,"sma_120":5254.42},{"date":"2026-01-08","open":7900,"high":8080,"low":7560,"close":7900,"volume":312772,"rsi_14":60.79,"sma_20":6729.75,"sma_60":5443.67,"sma_120":5275.83},{"date":"2026-01-09","open":7990,"high":8060,"low":7240,"close":7640,"volume":446042,"rsi_14":62.16,"sma_20":6866.25,"sma_60":5495.25,"sma_120":5294.67},{"date":"2026-01-12","open":7680,"high":8440,"low":7630,"close":7870,"volume":1072591,"rsi_14":62.7,"sma_20":7013.25,"sma_60":5548.58,"sma_120":5315.25},{"date":"2026-01-13","open":7870,"high":7870,"low":7230,"close":7260,"volume":505974,"rsi_14":41.15,"sma_20":7130.0,"sma_60":5587.67,"sma_120":5331.58},{"date":"2026-01-14","open":7300,"high":7320,"low":6750,"close":6800,"volume":367794,"rsi_14":31.74,"sma_20":7224.5,"sma_60":5615.67,"sma_120":5344.42},{"date":"2026-01-15","open":6810,"high":6900,"low":6400,"close":6820,"volume":283251,"rsi_14":50.31,"sma_20":7314.0,"sma_60":5645.67,"sma_120":5356.08},{"date":"2026-01-16","open":6790,"high":6790,"low":6550,"close":6700,"volume":216261,"rsi_14":43.38,"sma_20":7351.0,"sma_60":5700.08,"sma_120":5365.25},{"date":"2026-01-19","open":6900,"high":7580,"low":6700,"close":7150,"volume":930310,"rsi_14":53.99,"sma_20":7395.0,"sma_60":5735.25,"sma_120":5379.75},{"date":"2026-01-20","open":7370,"high":7940,"low":7020,"close":7550,"volume":1052856,"rsi_14":55.88,"sma_20":7365.0,"sma_60":5770.08,"sma_120":5398.42},{"date":"2026-01-21","open":7220,"high":7510,"low":7090,"close":7240,"volume":498889,"rsi_14":46.13,"sma_20":7295.5,"sma_60":5802.58,"sma_120":5414.08},{"date":"2026-01-22","open":7350,"high":7890,"low":7090,"close":7560,"volume":748240,"rsi_14":43.96,"sma_20":7333.5,"sma_60":5840.42,"sma_120":5432.17},{"date":"2026-01-23","open":7600,"high":9390,"low":7450,"close":8550,"volume":7663073,"rsi_14":57.11,"sma_20":7409.0,"sma_60":5895.08,"sma_120":5458.67},{"date":"2026-01-26","open":8690,"high":8850,"low":8190,"close":8600,"volume":1072432,"rsi_14":58.29,"sma_20":7484.0,"sma_60":5956.17,"sma_120":5486.0},{"date":"2026-01-27","open":8600,"high":10850,"low":8120,"close":10240,"volume":11394148,"rsi_14":69.97,"sma_20":7651.5,"sma_60":6043.83,"sma_120":5526.42},{"date":"2026-01-28","open":10300,"high":10410,"low":9860,"close":10000,"volume":1559009,"rsi_14":70.21,"sma_20":7794.0,"sma_60":6129.67,"sma_120":5565.17},{"date":"2026-01-29","open":10000,"high":11980,"low":9520,"close":11070,"volume":7964135,"rsi_14":73.95,"sma_20":7972.5,"sma_60":6230.67,"sma_120":5615.33},{"date":"2026-01-30","open":11070,"high":11380,"low":10650,"close":11050,"volume":1339436,"rsi_14":81.12,"sma_20":8127.5,"sma_60":6334.5,"sma_120":5664.42},{"date":"2026-02-02","open":11000,"high":11350,"low":10120,"close":10120,"volume":973094,"rsi_14":75.3,"sma_20":8236.0,"sma_60":6423.08,"sma_120":5703.83},{"date":"2026-02-03","open":10500,"high":13150,"low":10500,"close":11950,"volume":6882172,"rsi_14":80.65,"sma_20":8438.5,"sma_60":6543.92,"sma_120":5759.08},{"date":"2026-02-04","open":12080,"high":12550,"low":11550,"close":12100,"volume":1247946,"rsi_14":82.14,"sma_20":8648.5,"sma_60":6633.92,"sma_120":5815.83},{"date":"2026-02-05","open":11700,"high":11800,"low":11030,"close":11050,"volume":566481,"rsi_14":73.02,"sma_20":8819.0,"sma_60":6738.58,"sma_120":5864.0},{"date":"2026-02-06","open":10680,"high":13470,"low":9650,"close":12440,"volume":6399680,"rsi_14":75.46,"sma_20":9047.5,"sma_60":6866.25,"sma_120":5922.83},{"date":"2026-02-09","open":12560,"high":15250,"low":12180,"close":13960,"volume":10419163,"rsi_14":77.85,"sma_20":9382.5,"sma_60":7017.0,"sma_120":5993.67},{"date":"2026-02-10","open":13960,"high":15030,"low":13420,"close":13900,"volume":3098975,"rsi_14":79.57,"sma_20":9737.5,"sma_60":7167.5,"sma_120":6062.83},{"date":"2026-02-11","open":13900,"high":14600,"low":13310,"close":13470,"volume":1133381,"rsi_14":75.99,"sma_20":10070.0,"sma_60":7312.42,"sma_120":6128.42},{"date":"2026-02-12","open":13200,"high":13870,"low":12820,"close":12820,"volume":1160752,"rsi_14":69.36,"sma_20":10376.0,"sma_60":7448.67,"sma_120":6190.0},{"date":"2026-02-13","open":12610,"high":14260,"low":12280,"close":13150,"volume":2698393,"rsi_14":70.11,"sma_20":10698.5,"sma_60":7592.5,"sma_120":6254.25},{"date":"2026-02-19","open":13250,"high":13820,"low":12960,"close":13030,"volume":766317,"rsi_14":64.25,"sma_20":10992.5,"sma_60":7735.42,"sma_120":6318.83},{"date":"2026-02-20","open":13260,"high":13600,"low":11810,"close":11980,"volume":951139,"rsi_14":59.34,"sma_20":11214.0,"sma_60":7859.0,"sma_120":6374.33},{"date":"2026-02-23","open":11870,"high":12080,"low":10930,"close":11100,"volume":900334,"rsi_14":50.14,"sma_20":11407.0,"sma_60":7969.67,"sma_120":6424.25},{"date":"2026-02-24","open":11100,"high":12920,"low":10560,"close":11560,"volume":2566769,"rsi_14":52.35,"sma_20":11607.0,"sma_60":8090.58,"sma_120":6476.92},{"date":"2026-02-25","open":11700,"high":13380,"low":11230,"close":12240,"volume":3380050,"rsi_14":60.0,"sma_20":11791.5,"sma_60":8222.83,"sma_120":6535.33},{"date":"2026-02-26","open":12240,"high":12380,"low":11620,"close":11730,"volume":538390,"rsi_14":48.81,"sma_20":11936.0,"sma_60":9082.83,"sma_120":7212.21},{"date":"2026-02-27","open":11880,"high":12290,"low":11310,"close":11310,"volume":627815,"rsi_14":45.86,"sma_20":12001.5,"sma_60":8459.92,"sma_120":6642.83},{"date":"2026-03-03","open":10600,"high":11410,"low":10380,"close":10380,"volume":491913,"rsi_14":46.45,"sma_20":12020.5,"sma_60":8555.67,"sma_120":6688.25},{"date":"2026-03-04","open":10050,"high":10190,"low":8600,"close":8730,"volume":686535,"rsi_14":30.86,"sma_20":11903.5,"sma_60":8623.17,"sma_120":6722.04},{"date":"2026-03-05","open":9350,"high":11280,"low":9310,"close":10620,"volume":934123,"rsi_14":33.4,"sma_20":11882.0,"sma_60":8722.17,"sma_120":6771.17},{"date":"2026-03-06","open":10700,"high":10920,"low":10000,"close":10550,"volume":404379,"rsi_14":33.37,"sma_20":11903.5,"sma_60":8819.42,"sma_120":6817.79},{"date":"2026-03-09","open":9730,"high":10170,"low":9400,"close":9740,"volume":322082,"rsi_14":32.15,"sma_20":11793.0,"sma_60":8903.5,"sma_120":6858.04},{"date":"2026-03-10","open":10300,"high":10620,"low":10020,"close":10390,"volume":295364,"rsi_14":38.37,"sma_20":11707.5,"sma_60":8997.92,"sma_120":6903.42},{"date":"2026-03-11","open":10530,"high":11560,"low":10450,"close":10750,"volume":636361,"rsi_14":38.55,"sma_20":11692.5,"sma_60":9096.08,"sma_120":6952.33},{"date":"2026-03-12","open":10750,"high":11120,"low":10530,"close":10680,"volume":222241,"rsi_14":38.73,"sma_20":11604.5,"sma_60":9192.25,"sma_120":7000.92},{"date":"2026-03-13","open":10500,"high":11120,"low":10110,"close":10680,"volume":321524,"rsi_14":43.07,"sma_20":11440.5,"sma_60":9288.08,"sma_120":7049.08},{"date":"2026-03-16","open":10730,"high":10980,"low":10410,"close":10470,"volume":212285,"rsi_14":46.38,"sma_20":11269.0,"sma_60":9591.33,"sma_120":7747.5},{"date":"2026-03-17","open":10710,"high":11400,"low":10700,"close":10730,"volume":496417,"rsi_14":45.12,"sma_20":11132.0,"sma_60":9477.5,"sma_120":7144.38},{"date":"2026-03-18","open":11410,"high":11410,"low":10810,"close":11170,"volume":407663,"rsi_14":43.53,"sma_20":11049.5,"sma_60":9579.83,"sma_120":7196.46},{"date":"2026-03-19","open":11120,"high":11120,"low":10780,"close":10890,"volume":218408,"rsi_14":44.78,"sma_20":10936.5,"sma_60":9652.5,"sma_120":7245.54},{"date":"2026-03-20","open":10900,"high":11160,"low":10730,"close":10740,"volume":225810,"rsi_14":46.33,"sma_20":10822.0,"sma_60":9729.33,"sma_120":7293.38},{"date":"2026-03-23","open":10370,"high":10410,"low":10040,"close":10100,"volume":190575,"rsi_14":48.13,"sma_20":10728.0,"sma_60":9793.17,"sma_120":7336.0},{"date":"2026-03-24","open":10740,"high":10790,"low":10110,"close":10270,"volume":213440,"rsi_14":62.83,"sma_20":10686.5,"sma_60":9828.5,"sma_120":7380.67},{"date":"2026-03-25","open":10310,"high":11900,"low":10150,"close":11490,"volume":1290567,"rsi_14":58.16,"sma_20":10683.0,"sma_60":9876.17,"sma_120":7436.17},{"date":"2026-03-26","open":11800,"high":12170,"low":11160,"close":11250,"volume":799667,"rsi_14":56.36,"sma_20":10633.5,"sma_60":9950.33,"sma_120":7490.08},{"date":"2026-03-27","open":10890,"high":11100,"low":10400,"close":10960,"volume":270835,"rsi_14":62.25,"sma_20":10595.0,"sma_60":10015.67,"sma_120":7542.0},{"date":"2026-03-30","open":10150,"high":10450,"low":10080,"close":10370,"volume":147591,"rsi_14":49.8,"sma_20":10548.0,"sma_60":10070.17,"sma_120":7588.62},{"date":"2026-03-31","open":10050,"high":10310,"low":9300,"close":9600,"volume":229812,"rsi_14":39.21,"sma_20":10509.0,"sma_60":10115.33,"sma_120":7630.0},{"date":"2026-04-01","open":10130,"high":10509,"low":9921,"close":10230,"volume":186353,"rsi_14":46.54,"sma_20":10586.0,"sma_60":10167.33,"sma_120":7674.38},{"date":"2026-04-02","open":10550,"high":10550,"low":9110,"close":9270,"volume":277355,"rsi_14":39.83,"sma_20":10518.5,"sma_60":10196.83,"sma_120":7711.08},{"date":"2026-04-03","open":9710,"high":9800,"low":9310,"close":9420,"volume":128922,"rsi_14":42.36,"sma_20":10462.0,"sma_60":10221.33,"sma_120":7750.04},{"date":"2026-04-06","open":9420,"high":9740,"low":9000,"close":9090,"volume":176991,"rsi_14":38.18,"sma_20":10429.5,"sma_60":10240.33,"sma_120":7785.92},{"date":"2026-04-07","open":9170,"high":9320,"low":8410,"close":8960,"volume":143326,"rsi_14":33.33,"sma_20":10358.0,"sma_60":10258.0,"sma_120":7822.25},{"date":"2026-04-08","open":9350,"high":9850,"low":9310,"close":9750,"volume":210789,"rsi_14":42.02,"sma_20":10308.0,"sma_60":10288.83,"sma_120":7866.25},{"date":"2026-04-09","open":9750,"high":9750,"low":9200,"close":9350,"volume":96802,"rsi_14":40.6,"sma_20":10241.5,"sma_60":10317.33,"sma_120":7906.29},{"date":"2026-04-10","open":9390,"high":9870,"low":9360,"close":9730,"volume":136372,"rsi_14":47.41,"sma_20":10194.0,"sma_60":10348.33,"sma_120":7948.46},{"date":"2026-04-13","open":9700,"high":10120,"low":9510,"close":10090,"volume":166076,"rsi_14":48.77,"sma_20":10175.0,"sma_60":10395.5,"sma_120":7991.58},{"date":"2026-04-14","open":10160,"high":11470,"low":10160,"close":10480,"volume":773559,"rsi_14":42.22,"sma_20":10162.5,"sma_60":10456.83,"sma_120":8036.25},{"date":"2026-04-15","open":10760,"high":10910,"low":10510,"close":10600,"volume":240976,"rsi_14":44.9,"sma_20":10134.0,"sma_60":10519.83,"sma_120":8082.75},{"date":"2026-04-16","open":11010,"high":11010,"low":10350,"close":10470,"volume":192438,"rsi_14":46.05,"sma_20":10113.0,"sma_60":10582.67,"sma_120":8128.38},{"date":"2026-04-17","open":10480,"high":12620,"low":10480,"close":12030,"volume":4385267,"rsi_14":61.56,"sma_20":10177.5,"sma_60":10664.0,"sma_120":8185.79},{"date":"2026-04-20","open":12050,"high":13140,"low":11490,"close":12080,"volume":1624864,"rsi_14":69.2,"sma_20":10276.5,"sma_60":10739.5,"sma_120":8244.46},{"date":"2026-04-21","open":12250,"high":12350,"low":11750,"close":11940,"volume":478194,"rsi_14":64.08,"sma_20":10360.0,"sma_60":10817.83,"sma_120":8298.46},{"date":"2026-04-22","open":11940,"high":13000,"low":11910,"close":12220,"volume":1535333,"rsi_14":78.31,"sma_20":10396.5,"sma_60":10895.5,"sma_120":8356.21},{"date":"2026-04-23","open":12500,"high":12500,"low":11300,"close":11820,"volume":496286,"rsi_14":71.98,"sma_20":10425.0,"sma_60":10950.0,"sma_120":8410.62},{"date":"2026-04-24","open":11850,"high":12320,"low":11400,"close":11860,"volume":583014,"rsi_14":76.79,"sma_20":10470.0,"sma_60":11004.33,"sma_120":8465.54},{"date":"2026-04-27","open":11870,"high":13400,"low":11870,"close":12180,"volume":1854849,"rsi_14":80.04,"sma_20":10560.5,"sma_60":11036.67,"sma_120":8525.92},{"date":"2026-04-28","open":12400,"high":12530,"low":12100,"close":12230,"volume":389076,"rsi_14":76.84,"sma_20":10692.0,"sma_60":11073.83,"sma_120":8586.33},{"date":"2026-04-29","open":12100,"high":12180,"low":11650,"close":11720,"volume":347570,"rsi_14":75.05,"sma_20":10764.5,"sma_60":11084.67,"sma_120":9354.92},{"date":"2026-04-30","open":11800,"high":11990,"low":11150,"close":11200,"volume":280866,"rsi_14":58.74,"sma_20":11163.0,"sma_60":10367.67,"sma_120":10534.0},{"date":"2026-05-04","open":11530,"high":11710,"low":11130,"close":11300,"volume":268355,"rsi_14":63.12,"sma_20":10955.0,"sma_60":11106.83,"sma_120":8749.17},{"date":"2026-05-06","open":11900,"high":12390,"low":11730,"close":12220,"volume":720270,"rsi_14":66.93,"sma_20":11111.5,"sma_60":11111.33,"sma_120":8810.96},{"date":"2026-05-07","open":12290,"high":12290,"low":11310,"close":11330,"volume":353253,"rsi_14":56.18,"sma_20":11230.0,"sma_60":11098.5,"sma_120":8866.21},{"date":"2026-05-08","open":11350,"high":11600,"low":10710,"close":11470,"volume":342966,"rsi_14":58.45,"sma_20":11316.0,"sma_60":11105.5,"sma_120":8922.04},{"date":"2026-05-11","open":11700,"high":12320,"low":11240,"close":11580,"volume":572874,"rsi_14":44.97,"sma_20":11427.5,"sma_60":11091.17,"sma_120":8978.71},{"date":"2026-05-12","open":11700,"high":12080,"low":10500,"close":10860,"volume":496773,"rsi_14":38.13,"sma_20":11484.0,"sma_60":11039.5,"sma_120":9028.25},{"date":"2026-05-13","open":10600,"high":11300,"low":10410,"close":10600,"volume":211009,"rsi_14":37.26,"sma_20":11509.5,"sma_60":10984.5,"sma_120":9076.0},{"date":"2026-05-14","open":10700,"high":11260,"low":10600,"close":10640,"volume":156702,"rsi_14":34.26,"sma_20":11517.5,"sma_60":10937.33,"sma_120":9124.88},{"date":"2026-05-15","open":10640,"high":10800,"low":9620,"close":9800,"volume":280097,"rsi_14":31.5,"sma_20":11477.5,"sma_60":10887.0,"sma_120":9167.83},{"date":"2026-05-18","open":10290,"high":11310,"low":9820,"close":10900,"volume":790363,"rsi_14":42.64,"sma_20":11499.0,"sma_60":10849.5,"sma_120":9221.0},{"date":"2026-05-19","open":10920,"high":12410,"low":10160,"close":10170,"volume":991170,"rsi_14":35.5,"sma_20":11406.0,"sma_60":10801.83,"sma_120":9268.62},{"date":"2026-05-20","open":10180,"high":10310,"low":9300,"close":9590,"volume":252632,"rsi_14":32.31,"sma_20":11281.5,"sma_60":10762.0,"sma_120":9310.5},{"date":"2026-05-21","open":9700,"high":10500,"low":9700,"close":10150,"volume":181297,"rsi_14":39.55,"sma_20":11192.0,"sma_60":10746.17,"sma_120":9357.92},{"date":"2026-05-22","open":10260,"high":10550,"low":10200,"close":10390,"volume":164757,"rsi_14":44.4,"sma_20":11100.5,"sma_60":10726.67,"sma_120":9408.62},{"date":"2026-05-26","open":10750,"high":11810,"low":10460,"close":10500,"volume":430083,"rsi_14":44.48,"sma_20":11034.5,"sma_60":10697.67,"sma_120":9460.25},{"date":"2026-05-27","open":10490,"high":13650,"low":9760,"close":12560,"volume":8991274,"rsi_14":52.03,"sma_20":11069.5,"sma_60":10711.5,"sma_120":9528.75},{"date":"2026-05-28","open":13310,"high":15930,"low":12150,"close":14650,"volume":19810696,"rsi_14":67.33,"sma_20":11193.0,"sma_60":10767.17,"sma_120":9613.54},{"date":"2026-05-29","open":14570,"high":14840,"low":12660,"close":13150,"volume":2643421,"rsi_14":57.68,"sma_20":11239.0,"sma_60":10813.33,"sma_120":9684.5},{"date":"2026-06-01","open":13100,"high":13470,"low":11370,"close":11370,"volume":1623555,"rsi_14":49.17,"sma_20":11221.5,"sma_60":10857.33,"sma_120":9740.25},{"date":"2026-06-02","open":11370,"high":11370,"low":10100,"close":10220,"volume":779508,"rsi_14":47.55,"sma_20":11172.5,"sma_60":10850.67,"sma_120":9786.42},{"date":"2026-06-04","open":10220,"high":11060,"low":9910,"close":10310,"volume":680972,"rsi_14":48.87,"sma_20":11123.0,"sma_60":10846.67,"sma_120":9833.04},{"date":"2026-06-05","open":10100,"high":11160,"low":9620,"close":9990,"volume":497373,"rsi_14":47.53,"sma_20":11011.5,"sma_60":10850.83,"sma_120":9877.17},{"date":"2026-06-08","open":8990,"high":9560,"low":8490,"close":8630,"volume":408150,"rsi_14":45.72,"sma_20":10876.5,"sma_60":10821.5,"sma_120":9909.71},{"date":"2026-06-09","open":8780,"high":9400,"low":8250,"close":8500,"volume":360699,"rsi_14":40.55,"sma_20":10728.0,"sma_60":10784.0,"sma_120":9940.04},{"date":"2026-06-10","open":8570,"high":8940,"low":7850,"close":8120,"volume":401188,"rsi_14":41.7,"sma_20":10555.0,"sma_60":10741.33,"sma_120":9966.79},{"date":"2026-06-11","open":8020,"high":8270,"low":7580,"close":8090,"volume":292677,"rsi_14":43.64,"sma_20":10416.5,"sma_60":10698.17,"sma_120":9993.12},{"date":"2026-06-12","open":8320,"high":8750,"low":8000,"close":8030,"volume":358695,"rsi_14":40.62,"sma_20":10288.0,"sma_60":10657.5,"sma_120":10019.0},{"date":"2026-06-15","open":8150,"high":8420,"low":7370,"close":7520,"volume":387780,"rsi_14":37.6,"sma_20":10132.0,"sma_60":10604.0,"sma_120":10040.75},{"date":"2026-06-16","open":7560,"high":7930,"low":7560,"close":7670,"volume":195615,"rsi_14":37.81,"sma_20":10025.5,"sma_60":10545.67,"sma_120":10062.75},{"date":"2026-06-17","open":7600,"high":7660,"low":7150,"close":7270,"volume":212634,"rsi_14":4.97,"sma_20":8977.0,"sma_60":10172.17,"sma_120":10093.92},{"date":"2026-06-18","open":7370,"high":7370,"low":6790,"close":6790,"volume":334171,"rsi_14":2.88,"sma_20":9675.0,"sma_60":10419.5,"sma_120":10074.42},{"date":"2026-06-19","open":6800,"high":6880,"low":6130,"close":6340,"volume":319386,"rsi_14":3.29,"sma_20":9512.5,"sma_60":10356.83,"sma_120":10075.0},{"date":"2026-06-22","open":6180,"high":6780,"low":6070,"close":6220,"volume":174120,"rsi_14":4.26,"sma_20":9316.0,"sma_60":10289.33,"sma_120":10058.92},{"date":"2026-06-23","open":6060,"high":6200,"low":5610,"close":5650,"volume":229228,"rsi_14":4.75,"sma_20":9079.0,"sma_60":10192.0,"sma_120":10034.08},{"date":"2026-06-24","open":5570,"high":5790,"low":5320,"close":5480,"volume":140477,"rsi_14":2.92,"sma_20":8828.0,"sma_60":10095.83,"sma_120":10023.08},{"date":"2026-06-25","open":5460,"high":5660,"low":5160,"close":5190,"volume":126824,"rsi_14":2.94,"sma_20":8459.5,"sma_60":9999.67,"sma_120":10007.67},{"date":"2026-06-26","open":5120,"high":5240,"low":4800,"close":4945,"volume":136420,"rsi_14":3.76,"sma_20":7974.25,"sma_60":9909.25,"sma_120":9989.71},{"date":"2026-06-29","open":4855,"high":6140,"low":4855,"close":5590,"volume":199400,"rsi_14":17.67,"sma_20":7596.25,"sma_60":9842.42,"sma_120":9978.88},{"date":"2026-06-30","open":5620,"high":5730,"low":5420,"close":5610,"volume":76852,"rsi_14":19.69,"sma_20":7308.25,"sma_60":9764.75,"sma_120":9966.04},{"date":"2026-07-01","open":5700,"high":5850,"low":5460,"close":5580,"volume":121981,"rsi_14":19.69,"sma_20":7076.25,"sma_60":9703.25,"sma_120":9950.04},{"date":"2026-07-02","open":5500,"high":5580,"low":5070,"close":5120,"volume":99451,"rsi_14":17.95,"sma_20":6816.75,"sma_60":9631.58,"sma_120":9926.46},{"date":"2026-07-03","open":5090,"high":5290,"low":4780,"close":5210,"volume":142514,"rsi_14":21.97,"sma_20":6577.75,"sma_60":9566.92,"sma_120":9903.62},{"date":"2026-07-06","open":5210,"high":5310,"low":4925,"close":5240,"volume":72247,"rsi_14":19.62,"sma_20":6408.25,"sma_60":9504.92,"sma_120":9881.46},{"date":"2026-07-07","open":5200,"high":5370,"low":4840,"close":4895,"volume":84173,"rsi_14":19.9,"sma_20":6228.0,"sma_60":9424.0,"sma_120":9856.42},{"date":"2026-07-08","open":4815,"high":4995,"low":4590,"close":4650,"volume":96423,"rsi_14":21.16,"sma_20":6054.5,"sma_60":9345.67,"sma_120":9831.5},{"date":"2026-07-09","open":4650,"high":5100,"low":4540,"close":4770,"volume":96154,"rsi_14":26.78,"sma_20":5888.5,"sma_60":9263.0,"sma_120":9805.67},{"date":"2026-07-10","open":4770,"high":5080,"low":4770,"close":4920,"volume":106871,"rsi_14":30.94,"sma_20":5733.0,"sma_60":9176.83,"sma_120":9786.17},{"date":"2026-07-13","open":4920,"high":5110,"low":4550,"close":4585,"volume":161804,"rsi_14":33.23,"sma_20":5586.25,"sma_60":9078.58,"sma_120":9767.71},{"date":"2026-07-14","open":4445,"high":4585,"low":4280,"close":4430,"volume":188749,"rsi_14":33.39,"sma_20":5424.25,"sma_60":8975.75,"sma_120":9747.79},{"date":"2026-07-15","open":4450,"high":4810,"low":4450,"close":4675,"volume":125177,"rsi_14":41.73,"sma_20":5294.5,"sma_60":8879.17,"sma_120":9730.92},{"date":"2026-07-16","open":4680,"high":4720,"low":4330,"close":4415,"volume":90518,"rsi_14":41.53,"sma_20":5175.75,"sma_60":8752.25,"sma_120":9708.12},{"date":"2026-07-20","open":4415,"high":4460,"low":4240,"close":4240,"volume":124531,"rsi_14":24.62,"sma_20":5070.75,"sma_60":8621.58,"sma_120":9680.54},{"date":"2026-07-21","open":4100,"high":4410,"low":4100,"close":4230,"volume":120228,"rsi_14":23.96,"sma_20":4971.25,"sma_60":8493.08,"sma_120":9655.46},{"date":"2026-07-22","open":4355,"high":4510,"low":4285,"close":4285,"volume":90326,"rsi_14":25.79,"sma_20":4903.0,"sma_60":8360.83,"sma_120":9628.17},{"date":"2026-07-23","open":4300,"high":4510,"low":4300,"close":4510,"volume":99021,"rsi_14":37.5,"sma_20":4854.5,"sma_60":8239.0,"sma_120":9594.5},{"date":"2026-07-24","open":4510,"high":4590,"low":4240,"close":4255,"volume":65815,"rsi_14":31.67,"sma_20":4807.75,"sma_60":8112.25,"sma_120":9558.29},{"date":"2026-07-27","open":4270,"high":4440,"low":4170,"close":4185,"volume":59132,"rsi_14":30.06,"sma_20":4769.75,"sma_60":7979.0,"sma_120":9507.83},{"date":"2026-07-28","open":4070,"high":4165,"low":3785,"close":3810,"volume":128407,"rsi_14":29.72,"sma_20":4680.75,"sma_60":7838.67,"sma_120":9456.25},{"date":"2026-07-29","open":3850,"high":4000,"low":3435,"close":3600,"volume":177438,"rsi_14":30.11,"sma_20":4580.25,"sma_60":7703.33,"sma_120":9394.0},{"date":"2026-07-30","open":3330,"high":3780,"low":3330,"close":3680,"volume":162321,"rsi_14":29.04,"sma_20":4485.25,"sma_60":7578.0,"sma_120":9332.58},{"date":"2026-07-31","open":3780,"high":4075,"low":3780,"close":3985,"volume":106652,"rsi_14":33.03,"sma_20":4428.5,"sma_60":7456.08,"sma_120":9281.46},{"date":"2026-08-03","open":4000,"high":4400,"low":3940,"close":4265,"volume":160404,"rsi_14":44.07,"sma_20":4381.25,"sma_60":7323.5,"sma_120":9217.42},{"date":"2026-08-04","open":4250,"high":4650,"low":4250,"close":4580,"volume":184131,"rsi_14":52.62,"sma_20":4348.25,"sma_60":7211.0,"sma_120":9154.75},{"date":"2026-08-05","open":4680,"high":4985,"low":4620,"close":4975,"volume":122861,"rsi_14":54.98,"sma_20":4352.25,"sma_60":7102.75,"sma_120":9104.12},{"date":"2026-08-06","open":5100,"high":5100,"low":4770,"close":4950,"volume":141425,"rsi_14":59.64,"sma_20":4367.25,"sma_60":6992.25,"sma_120":9041.71},{"date":"2026-08-07","open":4950,"high":5230,"low":4850,"close":5050,"volume":81134,"rsi_14":65.0,"sma_20":4381.25,"sma_60":6895.42,"sma_120":8967.46},{"date":"2026-08-10","open":5500,"high":5580,"low":5230,"close":5530,"volume":173818,"rsi_14":70.5,"sma_20":4411.75,"sma_60":6810.92,"sma_120":8897.71},{"date":"2026-08-11","open":5500,"high":5600,"low":5320,"close":5420,"volume":94811,"rsi_14":67.6,"sma_20":4453.5,"sma_60":6723.92,"sma_120":8830.62},{"date":"2026-08-12","open":5420,"high":5690,"low":5260,"close":5630,"volume":85285,"rsi_14":67.45,"sma_20":4513.5,"sma_60":6654.42,"sma_120":8770.71},{"date":"2026-08-13","open":5790,"high":5950,"low":5630,"close":5690,"volume":113637,"rsi_14":73.8,"sma_20":4564.25,"sma_60":6567.58,"sma_120":8708.54},{"date":"2026-08-14","open":5800,"high":5860,"low":5520,"close":5790,"volume":81678,"rsi_14":76.35,"sma_20":4633.0,"sma_60":6494.58,"sma_120":8648.21},{"date":"2026-08-18","open":5810,"high":5920,"low":5530,"close":5530,"volume":126001,"rsi_14":79.35,"sma_20":4697.5,"sma_60":6426.92,"sma_120":8594.46},{"date":"2026-08-19","open":5010,"high":5530,"low":5010,"close":5280,"volume":81956,"rsi_14":78.28,"sma_20":4750.0,"sma_60":6345.75,"sma_120":8545.96},{"date":"2026-08-20","open":5290,"high":5660,"low":5170,"close":5270,"volume":110822,"rsi_14":77.41,"sma_20":4799.25,"sma_60":6260.42,"sma_120":8493.54},{"date":"2026-08-21","open":5190,"high":5260,"low":4915,"close":4945,"volume":109688,"rsi_14":66.44,"sma_20":4821.0,"sma_60":6167.83,"sma_120":8432.75},{"date":"2026-08-24","open":4945,"high":5090,"low":4945,"close":4970,"volume":63485,"rsi_14":63.23,"sma_20":4856.75,"sma_60":6041.33,"sma_120":8376.42},{"date":"2026-08-25","open":4970,"high":6460,"low":4760,"close":6080,"volume":3909844,"rsi_14":71.68,"sma_20":4951.5,"sma_60":5898.5,"sma_120":8332.83},{"date":"2026-08-26","open":6270,"high":6910,"low":5950,"close":6030,"volume":2452555,"rsi_14":66.93,"sma_20":5062.5,"sma_60":5779.83,"sma_120":8296.58},{"date":"2026-08-27","open":6010,"high":6890,"low":5870,"close":6150,"volume":1791016,"rsi_14":68.69,"sma_20":5190.0,"sma_60":5692.83,"sma_120":8275.08},{"date":"2026-08-28","open":6070,"high":7050,"low":5920,"close":6490,"volume":2976746,"rsi_14":70.87,"sma_20":5330.5,"sma_60":5630.67,"sma_120":8240.67},{"date":"2026-08-31","open":6680,"high":7800,"low":6510,"close":6990,"volume":4265868,"rsi_14":71.04,"sma_20":5480.75,"sma_60":5575.33,"sma_120":8211.0},{"date":"2026-09-01","open":6910,"high":7570,"low":6710,"close":6860,"volume":1481064,"rsi_14":70.63,"sma_20":5610.5,"sma_60":5523.17,"sma_120":8187.0},{"date":"2026-09-02","open":6720,"high":7060,"low":6610,"close":6620,"volume":333051,"rsi_14":64.06,"sma_20":5712.5,"sma_60":5489.67,"sma_120":8155.58},{"date":"2026-09-03","open":6800,"high":7050,"low":6130,"close":6350,"volume":431474,"rsi_14":58.85,"sma_20":5781.25,"sma_60":5453.83,"sma_120":8118.92},{"date":"2026-09-04","open":6350,"high":6740,"low":6160,"close":6460,"volume":215379,"rsi_14":58.96,"sma_20":5856.75,"sma_60":5426.17,"sma_120":8083.75},{"date":"2026-09-07","open":6500,"high":6510,"low":6180,"close":6210,"volume":173147,"rsi_14":59.12,"sma_20":5914.75,"sma_60":5394.83,"sma_120":8046.5},{"date":"2026-09-08","open":6220,"high":6310,"low":6070,"close":6070,"volume":158622,"rsi_14":60.91,"sma_20":5941.75,"sma_60":5362.17,"sma_120":8009.83},{"date":"2026-09-09","open":6040,"high":6500,"low":6030,"close":6420,"volume":199345,"rsi_14":64.52,"sma_20":5991.75,"sma_60":5343.83,"sma_120":7973.92},{"date":"2026-09-10","open":6370,"high":6370,"low":6040,"close":6210,"volume":102507,"rsi_14":66.45,"sma_20":6020.75,"sma_60":5319.5,"sma_120":7932.58},{"date":"2026-09-11","open":6080,"high":6360,"low":6080,"close":6220,"volume":79355,"rsi_14":66.32,"sma_20":6047.25,"sma_60":5302.0,"sma_120":7893.67},{"date":"2026-09-14","open":6110,"high":6300,"low":5810,"close":6060,"volume":86673,"rsi_14":49.65,"sma_20":6060.75,"sma_60":5289.83,"sma_120":7854.67},{"date":"2026-09-15","open":6020,"high":6190,"low":5800,"close":6100,"volume":65842,"rsi_14":51.22,"sma_20":6089.25,"sma_60":5285.83,"sma_120":7821.33},{"date":"2026-09-16","open":6070,"high":6450,"low":6030,"close":6150,"volume":85338,"rsi_14":50.0,"sma_20":6132.75,"sma_60":5284.67,"sma_120":7787.0},{"date":"2026-09-17","open":6190,"high":7040,"low":6190,"close":6760,"volume":1320536,"rsi_14":54.4,"sma_20":6207.25,"sma_60":5303.17,"sma_120":7747.58},{"date":"2026-09-18","open":6850,"high":7050,"low":6510,"close":6760,"volume":543151,"rsi_14":45.53,"sma_20":6298.0,"sma_60":5324.5,"sma_120":7710.17},{"date":"2026-09-21","open":6720,"high":6720,"low":6440,"close":6480,"volume":137450,"rsi_14":43.01,"sma_20":6373.5,"sma_60":5346.0,"sma_120":7672.83},{"date":"2026-09-22","open":6560,"high":6750,"low":6300,"close":6360,"volume":157565,"rsi_14":45.0,"sma_20":6387.5,"sma_60":5369.58,"sma_120":7639.42},{"date":"2026-09-23","open":6330,"high":7100,"low":6330,"close":6590,"volume":704907,"rsi_14":54.69,"sma_20":6415.5,"sma_60":5386.25,"sma_120":7614.33},{"date":"2026-09-28","open":6620,"high":6690,"low":6360,"close":6430,"volume":146343,"rsi_14":49.43,"sma_20":6429.5,"sma_60":5399.92,"sma_120":7582.33},{"date":"2026-09-29","open":6330,"high":6400,"low":5980,"close":6100,"volume":143189,"rsi_14":47.96,"sma_20":6410.0,"sma_60":5408.58,"sma_120":7555.92},{"date":"2026-09-30","open":6110,"high":6260,"low":6050,"close":6080,"volume":73575,"rsi_14":50.19,"sma_20":6364.5,"sma_60":5424.58,"sma_120":7528.08},{"date":"2026-10-01","open":6060,"high":6270,"low":6060,"close":6270,"volume":103151,"rsi_14":46.89,"sma_20":6335.0,"sma_60":5442.25,"sma_120":7504.58},{"date":"2026-10-02","open":6210,"high":6940,"low":6210,"close":6740,"volume":505648,"rsi_14":59.93,"sma_20":6341.0,"sma_60":5467.25,"sma_120":7486.08},{"date":"2026-10-06","open":7020,"high":7030,"low":6710,"close":6840,"volume":246854,"rsi_14":61.23,"sma_20":6365.5,"sma_60":5499.67,"sma_120":7461.83},{"date":"2026-10-07","open":6950,"high":6950,"low":6350,"close":6500,"volume":139850,"rsi_14":57.48,"sma_20":6367.5,"sma_60":5530.5,"sma_120":7438.08},{"date":"2026-10-08","open":6570,"high":6890,"low":6290,"close":6390,"volume":148534,"rsi_14":54.82,"sma_20":6376.5,"sma_60":5557.5,"sma_120":7410.25},{"date":"2026-10-12","open":6390,"high":6390,"low":5550,"close":5770,"volume":147380,"rsi_14":44.69,"sma_20":6361.5,"sma_60":5571.67,"sma_120":7374.25},{"date":"2026-10-13","open":5400,"high":5700,"low":5290,"close":5510,"volume":127716,"rsi_14":30.65,"sma_20":6316.0,"sma_60":5587.08,"sma_120":7332.83},{"date":"2026-10-14","open":5550,"high":5750,"low":5210,"close":5570,"volume":81678,"rsi_14":31.91,"sma_20":6284.0,"sma_60":5606.08,"sma_120":7290.92},{"date":"2026-10-15","open":5450,"high":5450,"low":4975,"close":4990,"volume":123036,"rsi_14":29.25,"sma_20":6222.5,"sma_60":5611.33,"sma_120":7245.25},{"date":"2026-10-16","open":5070,"high":5480,"low":5070,"close":5360,"volume":72117,"rsi_14":36.98,"sma_20":6187.5,"sma_60":5627.08,"sma_120":7189.67},{"date":"2026-10-19","open":5170,"high":6230,"low":5170,"close":5680,"volume":650247,"rsi_14":38.42,"sma_20":6166.5,"sma_60":5651.08,"sma_120":7136.33},{"date":"2026-10-20","open":5710,"high":5790,"low":5400,"close":5480,"volume":104988,"rsi_14":38.04,"sma_20":6133.0,"sma_60":5671.92,"sma_120":7082.5},{"date":"2026-10-21","open":5790,"high":5910,"low":5510,"close":5570,"volume":97975,"rsi_14":42.9,"sma_20":6073.5,"sma_60":5693.33,"sma_120":7027.08},{"date":"2026-10-22","open":5550,"high":5550,"low":5120,"close":5170,"volume":79225,"rsi_14":38.93,"sma_20":5994.0,"sma_60":5704.33,"sma_120":6971.67},{"date":"2026-10-23","open":5071,"high":5287,"low":4806,"close":5060,"volume":98321}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":59.58999999999999,"pbr":2.08,"per":84.91,"roa":0.55,"roe":1.48,"grade":"C","comment":"PER 85.75배, ROE 1.48%","revenue":44423625498.0,"analysis":"PER 85.8배입니다. ROE 1.5%입니다. 시가총액 1030.80억. 매출 444.24억, 영업이익 1.26억.","eps_basis":"TTM","debt_ratio":1.7127362401411712,"market_cap":102071048640,"net_income":1202478468.0,"total_debt":84128123421.0,"ttm_window":"2025Q3~2026Q2","gross_margin":31.47,"total_assets":133247258901.0,"total_equity":49119135480.0,"profit_margin":2.71,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":125660740.0,"operating_margin":0.28,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5060.0,"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":"2023-03-03","close":29800.0},{"date":"2023-03-06","close":25950.0},{"date":"2023-03-07","close":30900.0},{"date":"2023-03-08","close":28400.0},{"date":"2023-03-09","close":26100.0},{"date":"2023-03-10","close":26000.0},{"date":"2023-03-13","close":25400.0},{"date":"2023-03-14","close":23300.0},{"date":"2023-03-15","close":27500.0},{"date":"2023-03-16","close":26900.0},{"date":"2023-03-17","close":26350.0},{"date":"2023-03-20","close":25250.0},{"date":"2023-03-21","close":25650.0},{"date":"2023-03-22","close":26700.0},{"date":"2023-03-23","close":26200.0},{"date":"2023-03-24","close":26950.0},{"date":"2023-03-27","close":28400.0},{"date":"2023-03-28","close":27100.0},{"date":"2023-03-29","close":34900.0},{"date":"2023-03-30","close":36900.0},{"date":"2023-03-31","close":33050.0},{"date":"2023-04-03","close":33000.0},{"date":"2023-04-04","close":33150.0},{"date":"2023-04-05","close":32850.0},{"date":"2023-04-06","close":31000.0},{"date":"2023-04-07","close":32850.0},{"date":"2023-04-10","close":31700.0},{"date":"2023-04-11","close":32400.0},{"date":"2023-04-12","close":32950.0},{"date":"2023-04-13","close":31800.0},{"date":"2023-04-14","close":32200.0},{"date":"2023-04-17","close":31800.0},{"date":"2023-04-18","close":32150.0},{"date":"2023-04-19","close":32200.0},{"date":"2023-04-20","close":29050.0},{"date":"2023-04-21","close":26850.0},{"date":"2023-04-24","close":27000.0},{"date":"2023-04-25","close":27650.0},{"date":"2023-04-26","close":26300.0},{"date":"2023-04-27","close":27000.0},{"date":"2023-04-28","close":25700.0},{"date":"2023-05-02","close":26500.0},{"date":"2023-05-03","close":26950.0},{"date":"2023-05-04","close":28550.0},{"date":"2023-05-08","close":28450.0},{"date":"2023-05-09","close":28850.0},{"date":"2023-05-10","close":27800.0},{"date":"2023-05-11","close":27700.0},{"date":"2023-05-12","close":28850.0},{"date":"2023-05-15","close":28900.0},{"date":"2023-05-16","close":28600.0},{"date":"2023-05-17","close":28850.0},{"date":"2023-05-18","close":28600.0},{"date":"2023-05-19","close":27950.0},{"date":"2023-05-22","close":27350.0},{"date":"2023-05-23","close":27300.0},{"date":"2023-05-24","close":27400.0},{"date":"2023-05-25","close":27150.0},{"date":"2023-05-26","close":26500.0},{"date":"2023-05-30","close":26700.0},{"date":"2023-05-31","close":26600.0},{"date":"2023-06-01","close":26350.0},{"date":"2023-06-02","close":27050.0},{"date":"2023-06-05","close":26150.0},{"date":"2023-06-07","close":27150.0},{"date":"2023-06-08","close":26350.0},{"date":"2023-06-09","close":28350.0},{"date":"2023-06-12","close":29000.0},{"date":"2023-06-13","close":29200.0},{"date":"2023-06-14","close":28750.0},{"date":"2023-06-15","close":29000.0},{"date":"2023-06-16","close":29100.0},{"date":"2023-06-19","close":29150.0},{"date":"2023-06-20","close":28900.0},{"date":"2023-06-21","close":27450.0},{"date":"2023-06-22","close":28000.0},{"date":"2023-06-23","close":27850.0},{"date":"2023-06-26","close":27200.0},{"date":"2023-06-27","close":25950.0},{"date":"2023-06-28","close":25200.0},{"date":"2023-06-29","close":25300.0},{"date":"2023-06-30","close":26150.0},{"date":"2023-07-03","close":26000.0},{"date":"2023-07-04","close":25950.0},{"date":"2023-07-05","close":26700.0},{"date":"2023-07-06","close":26950.0},{"date":"2023-07-07","close":26400.0},{"date":"2023-07-10","close":28450.0},{"date":"2023-07-11","close":27350.0},{"date":"2023-07-12","close":25850.0},{"date":"2023-07-13","close":25500.0},{"date":"2023-07-14","close":25800.0},{"date":"2023-07-17","close":25450.0},{"date":"2023-07-18","close":27200.0},{"date":"2023-07-19","close":26650.0},{"date":"2023-07-20","close":26450.0},{"date":"2023-07-21","close":25950.0},{"date":"2023-07-24","close":25750.0},{"date":"2023-07-25","close":24900.0},{"date":"2023-07-26","close":22400.0},{"date":"2023-07-27","close":21400.0},{"date":"2023-07-28","close":21100.0},{"date":"2023-07-31","close":22000.0},{"date":"2023-08-01","close":22450.0},{"date":"2023-08-02","close":21100.0},{"date":"2023-08-03","close":20450.0},{"date":"2023-08-04","close":20600.0},{"date":"2023-08-07","close":19170.0},{"date":"2023-08-08","close":18840.0},{"date":"2023-08-09","close":19850.0},{"date":"2023-08-10","close":20250.0},{"date":"2023-08-11","close":20200.0},{"date":"2023-08-14","close":19900.0},{"date":"2023-08-16","close":20200.0},{"date":"2023-08-17","close":19950.0},{"date":"2023-08-18","close":20550.0},{"date":"2023-08-21","close":21650.0},{"date":"2023-08-22","close":21250.0},{"date":"2023-08-23","close":20300.0},{"date":"2023-08-24","close":20600.0},{"date":"2023-08-25","close":20150.0},{"date":"2023-08-28","close":21700.0},{"date":"2023-08-29","close":21700.0},{"date":"2023-08-30","close":22050.0},{"date":"2023-08-31","close":22100.0},{"date":"2023-09-01","close":21400.0},{"date":"2023-09-04","close":20100.0},{"date":"2023-09-05","close":20100.0},{"date":"2023-09-06","close":21350.0},{"date":"2023-09-07","close":20600.0},{"date":"2023-09-08","close":20300.0},{"date":"2023-09-11","close":19250.0},{"date":"2023-09-12","close":18700.0},{"date":"2023-09-13","close":17060.0},{"date":"2023-09-14","close":17570.0},{"date":"2023-09-15","close":17620.0},{"date":"2023-09-18","close":17030.0},{"date":"2023-09-19","close":16650.0},{"date":"2023-09-20","close":16660.0},{"date":"2023-09-21","close":15980.0},{"date":"2023-09-22","close":16040.0},{"date":"2023-09-25","close":15190.0},{"date":"2023-09-26","close":15300.0},{"date":"2023-09-27","close":15710.0},{"date":"2023-10-04","close":14530.0},{"date":"2023-10-05","close":14430.0},{"date":"2023-10-06","close":14840.0},{"date":"2023-10-10","close":14200.0},{"date":"2023-10-11","close":14830.0},{"date":"2023-10-12","close":15340.0},{"date":"2023-10-13","close":15080.0},{"date":"2023-10-16","close":14530.0},{"date":"2023-10-17","close":15000.0},{"date":"2023-10-18","close":14830.0},{"date":"2023-10-19","close":14720.0},{"date":"2023-10-20","close":14990.0},{"date":"2023-10-23","close":16120.0},{"date":"2023-10-24","close":16890.0},{"date":"2023-10-25","close":17070.0},{"date":"2023-10-26","close":16050.0},{"date":"2023-10-27","close":16670.0},{"date":"2023-10-30","close":16680.0},{"date":"2023-10-31","close":15400.0},{"date":"2023-11-01","close":15110.0},{"date":"2023-11-02","close":16020.0},{"date":"2023-11-03","close":16410.0},{"date":"2023-11-06","close":17420.0},{"date":"2023-11-07","close":16630.0},{"date":"2023-11-08","close":16030.0},{"date":"2023-11-09","close":15590.0},{"date":"2023-11-10","close":14780.0},{"date":"2023-11-13","close":14000.0},{"date":"2023-11-14","close":14140.0},{"date":"2023-11-15","close":14700.0},{"date":"2023-11-16","close":15030.0},{"date":"2023-11-17","close":14390.0},{"date":"2023-11-20","close":14720.0},{"date":"2023-11-21","close":15780.0},{"date":"2023-11-22","close":15170.0},{"date":"2023-11-23","close":15010.0},{"date":"2023-11-24","close":15430.0},{"date":"2023-11-27","close":15540.0},{"date":"2023-11-28","close":15470.0},{"date":"2023-11-29","close":15330.0},{"date":"2023-11-30","close":15560.0},{"date":"2023-12-01","close":15020.0},{"date":"2023-12-04","close":14780.0},{"date":"2023-12-05","close":14710.0},{"date":"2023-12-06","close":14690.0},{"date":"2023-12-07","close":14410.0},{"date":"2023-12-08","close":14510.0},{"date":"2023-12-11","close":14450.0},{"date":"2023-12-12","close":14500.0},{"date":"2023-12-13","close":14170.0},{"date":"2023-12-14","close":14400.0},{"date":"2023-12-15","close":14450.0},{"date":"2023-12-18","close":14780.0},{"date":"2023-12-19","close":14780.0},{"date":"2023-12-20","close":15090.0},{"date":"2023-12-21","close":14930.0},{"date":"2023-12-22","close":15740.0},{"date":"2023-12-26","close":15570.0},{"date":"2023-12-27","close":15610.0},{"date":"2023-12-28","close":15490.0},{"date":"2024-01-02","close":15440.0},{"date":"2024-01-03","close":15300.0},{"date":"2024-01-04","close":15120.0},{"date":"2024-01-05","close":15340.0},{"date":"2024-01-08","close":15770.0},{"date":"2024-01-09","close":15670.0},{"date":"2024-01-10","close":15210.0},{"date":"2024-01-11","close":15550.0},{"date":"2024-01-12","close":14820.0},{"date":"2024-01-15","close":14330.0},{"date":"2024-01-16","close":14200.0},{"date":"2024-01-17","close":14010.0},{"date":"2024-01-18","close":14000.0},{"date":"2024-01-19","close":14100.0},{"date":"2024-01-22","close":14160.0},{"date":"2024-01-23","close":14000.0},{"date":"2024-01-24","close":13960.0},{"date":"2024-01-25","close":13000.0},{"date":"2024-01-26","close":13090.0},{"date":"2024-01-29","close":12660.0},{"date":"2024-01-30","close":12580.0},{"date":"2024-01-31","close":12020.0},{"date":"2024-02-01","close":12270.0},{"date":"2024-02-02","close":12380.0},{"date":"2024-02-05","close":11910.0},{"date":"2024-02-06","close":12230.0},{"date":"2024-02-07","close":12240.0},{"date":"2024-02-08","close":12450.0},{"date":"2024-02-13","close":12540.0},{"date":"2024-02-14","close":12620.0},{"date":"2024-02-15","close":12580.0},{"date":"2024-02-16","close":13040.0},{"date":"2024-02-19","close":12780.0},{"date":"2024-02-20","close":12920.0},{"date":"2024-02-21","close":13240.0},{"date":"2024-02-22","close":12980.0},{"date":"2024-02-23","close":12690.0},{"date":"2024-02-26","close":12730.0},{"date":"2024-02-27","close":12420.0},{"date":"2024-02-28","close":12650.0},{"date":"2024-02-29","close":12440.0},{"date":"2024-03-04","close":12210.0},{"date":"2024-03-05","close":11980.0},{"date":"2024-03-06","close":11690.0},{"date":"2024-03-07","close":13150.0},{"date":"2024-03-08","close":12710.0},{"date":"2024-03-11","close":12600.0},{"date":"2024-03-12","close":13160.0},{"date":"2024-03-13","close":14020.0},{"date":"2024-03-14","close":13560.0},{"date":"2024-03-15","close":13180.0},{"date":"2024-03-18","close":13170.0},{"date":"2024-03-19","close":13580.0},{"date":"2024-03-20","close":13060.0},{"date":"2024-03-21","close":13810.0},{"date":"2024-03-22","close":13800.0},{"date":"2024-03-25","close":14200.0},{"date":"2024-03-26","close":14790.0},{"date":"2024-03-27","close":14390.0},{"date":"2024-03-28","close":14060.0},{"date":"2024-03-29","close":15020.0},{"date":"2024-04-01","close":15080.0},{"date":"2024-04-02","close":14460.0},{"date":"2024-04-03","close":14720.0},{"date":"2024-04-04","close":14230.0},{"date":"2024-04-05","close":14110.0},{"date":"2024-04-08","close":13400.0},{"date":"2024-04-09","close":13670.0},{"date":"2024-04-11","close":12910.0},{"date":"2024-04-12","close":12750.0},{"date":"2024-04-15","close":12550.0},{"date":"2024-04-16","close":12160.0},{"date":"2024-04-17","close":12480.0},{"date":"2024-04-18","close":12920.0},{"date":"2024-04-19","close":12560.0},{"date":"2024-04-22","close":12970.0},{"date":"2024-04-23","close":13510.0},{"date":"2024-04-24","close":13630.0},{"date":"2024-04-25","close":13900.0},{"date":"2024-04-26","close":13390.0},{"date":"2024-04-29","close":13390.0},{"date":"2024-04-30","close":13680.0},{"date":"2024-05-02","close":13350.0},{"date":"2024-05-03","close":13420.0},{"date":"2024-05-07","close":13220.0},{"date":"2024-05-08","close":13100.0},{"date":"2024-05-09","close":12830.0},{"date":"2024-05-10","close":12770.0},{"date":"2024-05-13","close":12600.0},{"date":"2024-05-14","close":13330.0},{"date":"2024-05-16","close":13410.0},{"date":"2024-05-17","close":13380.0},{"date":"2024-05-20","close":13000.0},{"date":"2024-05-21","close":13180.0},{"date":"2024-05-22","close":12920.0},{"date":"2024-05-23","close":12920.0},{"date":"2024-05-24","close":12750.0},{"date":"2024-05-27","close":12400.0},{"date":"2024-05-28","close":13500.0},{"date":"2024-05-29","close":14200.0},{"date":"2024-05-30","close":14110.0},{"date":"2024-05-31","close":13910.0},{"date":"2024-06-03","close":13880.0},{"date":"2024-06-04","close":13900.0},{"date":"2024-06-05","close":13780.0},{"date":"2024-06-07","close":13650.0},{"date":"2024-06-10","close":13730.0},{"date":"2024-06-11","close":14150.0},{"date":"2024-06-12","close":14840.0},{"date":"2024-06-13","close":15050.0},{"date":"2024-06-14","close":14580.0},{"date":"2024-06-17","close":14600.0},{"date":"2024-06-18","close":14450.0},{"date":"2024-06-19","close":14460.0},{"date":"2024-06-20","close":14200.0},{"date":"2024-06-21","close":14000.0},{"date":"2024-06-24","close":13150.0},{"date":"2024-06-25","close":15220.0},{"date":"2024-06-26","close":14630.0},{"date":"2024-06-27","close":13580.0},{"date":"2024-06-28","close":13610.0},{"date":"2024-07-01","close":13730.0},{"date":"2024-07-02","close":13190.0},{"date":"2024-07-03","close":13190.0},{"date":"2024-07-04","close":13050.0},{"date":"2024-07-05","close":13080.0},{"date":"2024-07-08","close":13260.0},{"date":"2024-07-09","close":13130.0},{"date":"2024-07-10","close":12960.0},{"date":"2024-07-11","close":12800.0},{"date":"2024-07-12","close":12630.0},{"date":"2024-07-15","close":12520.0},{"date":"2024-07-16","close":12100.0},{"date":"2024-07-17","close":11780.0},{"date":"2024-07-18","close":11570.0},{"date":"2024-07-19","close":11750.0},{"date":"2024-07-22","close":11060.0},{"date":"2024-07-23","close":10710.0},{"date":"2024-07-24","close":10370.0},{"date":"2024-07-25","close":9980.0},{"date":"2024-07-26","close":9920.0},{"date":"2024-07-29","close":9950.0},{"date":"2024-07-30","close":9900.0},{"date":"2024-07-31","close":9750.0},{"date":"2024-08-01","close":9880.0},{"date":"2024-08-02","close":9430.0},{"date":"2024-08-05","close":7920.0},{"date":"2024-08-06","close":8580.0},{"date":"2024-08-07","close":10050.0},{"date":"2024-08-08","close":11590.0},{"date":"2024-08-09","close":12040.0},{"date":"2024-08-12","close":14010.0},{"date":"2024-08-13","close":12530.0},{"date":"2024-08-14","close":11850.0},{"date":"2024-08-16","close":11410.0},{"date":"2024-08-19","close":11950.0},{"date":"2024-08-20","close":13230.0},{"date":"2024-08-21","close":12870.0},{"date":"2024-08-22","close":12090.0},{"date":"2024-08-23","close":12730.0},{"date":"2024-08-26","close":12940.0},{"date":"2024-08-27","close":13980.0},{"date":"2024-08-28","close":13690.0},{"date":"2024-08-29","close":13910.0},{"date":"2024-08-30","close":13730.0},{"date":"2024-09-02","close":12780.0},{"date":"2024-09-03","close":12030.0},{"date":"2024-09-04","close":11430.0},{"date":"2024-09-05","close":11780.0},{"date":"2024-09-06","close":10810.0},{"date":"2024-09-09","close":10430.0},{"date":"2024-09-10","close":10020.0},{"date":"2024-09-11","close":10240.0},{"date":"2024-09-12","close":10350.0},{"date":"2024-09-13","close":10750.0},{"date":"2024-09-19","close":10510.0},{"date":"2024-09-20","close":10480.0},{"date":"2024-09-23","close":10550.0},{"date":"2024-09-24","close":10810.0},{"date":"2024-09-25","close":11150.0},{"date":"2024-09-26","close":11250.0},{"date":"2024-09-27","close":11090.0},{"date":"2024-09-30","close":11010.0},{"date":"2024-10-02","close":10620.0},{"date":"2024-10-04","close":10260.0},{"date":"2024-10-07","close":10950.0},{"date":"2024-10-08","close":10670.0},{"date":"2024-10-10","close":10910.0},{"date":"2024-10-11","close":10550.0},{"date":"2024-10-14","close":10680.0},{"date":"2024-10-15","close":10430.0},{"date":"2024-10-16","close":10600.0},{"date":"2024-10-17","close":11000.0},{"date":"2024-10-18","close":10790.0},{"date":"2024-10-21","close":10580.0},{"date":"2024-10-22","close":10120.0},{"date":"2024-10-23","close":10020.0},{"date":"2024-10-24","close":9700.0},{"date":"2024-10-25","close":9360.0},{"date":"2024-10-28","close":9500.0},{"date":"2024-10-29","close":9290.0},{"date":"2024-10-30","close":9230.0},{"date":"2024-10-31","close":9240.0},{"date":"2024-11-01","close":9010.0},{"date":"2024-11-04","close":9300.0},{"date":"2024-11-05","close":9350.0},{"date":"2024-11-06","close":8840.0},{"date":"2024-11-07","close":8550.0},{"date":"2024-11-08","close":8750.0},{"date":"2024-11-11","close":8220.0},{"date":"2024-11-12","close":7870.0},{"date":"2024-11-13","close":7530.0},{"date":"2024-11-14","close":7180.0},{"date":"2024-11-15","close":7300.0},{"date":"2024-11-18","close":7300.0},{"date":"2024-11-19","close":7110.0},{"date":"2024-11-20","close":6870.0},{"date":"2024-11-21","close":6670.0},{"date":"2024-11-22","close":6470.0},{"date":"2024-11-25","close":6580.0},{"date":"2024-11-26","close":6330.0},{"date":"2024-11-27","close":6150.0},{"date":"2024-11-28","close":7990.0},{"date":"2024-11-29","close":9000.0},{"date":"2024-12-02","close":8920.0},{"date":"2024-12-03","close":9070.0},{"date":"2024-12-04","close":8280.0},{"date":"2024-12-05","close":7900.0},{"date":"2024-12-06","close":7310.0},{"date":"2024-12-09","close":6560.0},{"date":"2024-12-10","close":7300.0},{"date":"2024-12-11","close":7410.0},{"date":"2024-12-12","close":7460.0},{"date":"2024-12-13","close":7540.0},{"date":"2024-12-16","close":8320.0},{"date":"2024-12-17","close":8170.0},{"date":"2024-12-18","close":8250.0},{"date":"2024-12-19","close":7790.0},{"date":"2024-12-20","close":7230.0},{"date":"2024-12-23","close":7530.0},{"date":"2024-12-24","close":7210.0},{"date":"2024-12-26","close":7260.0},{"date":"2024-12-27","close":6990.0},{"date":"2024-12-30","close":7100.0},{"date":"2025-01-02","close":6970.0},{"date":"2025-01-03","close":7230.0},{"date":"2025-01-06","close":7310.0},{"date":"2025-01-07","close":7290.0},{"date":"2025-01-08","close":7360.0},{"date":"2025-01-09","close":7390.0},{"date":"2025-01-10","close":7250.0},{"date":"2025-01-13","close":7080.0},{"date":"2025-01-14","close":7190.0},{"date":"2025-01-15","close":7030.0},{"date":"2025-01-16","close":7100.0},{"date":"2025-01-17","close":7030.0},{"date":"2025-01-20","close":7880.0},{"date":"2025-01-21","close":7410.0},{"date":"2025-01-22","close":7350.0},{"date":"2025-01-23","close":7030.0},{"date":"2025-01-24","close":7070.0},{"date":"2025-01-31","close":7040.0},{"date":"2025-02-03","close":6600.0},{"date":"2025-02-04","close":6640.0},{"date":"2025-02-05","close":6780.0},{"date":"2025-02-06","close":6920.0},{"date":"2025-02-07","close":6930.0},{"date":"2025-02-10","close":6960.0},{"date":"2025-02-11","close":7100.0},{"date":"2025-02-12","close":7100.0},{"date":"2025-02-13","close":7200.0},{"date":"2025-02-14","close":7170.0},{"date":"2025-02-17","close":7160.0},{"date":"2025-02-18","close":7170.0},{"date":"2025-02-19","close":7520.0},{"date":"2025-02-20","close":7370.0},{"date":"2025-02-21","close":7640.0},{"date":"2025-02-24","close":7900.0},{"date":"2025-02-25","close":7780.0},{"date":"2025-02-26","close":7760.0},{"date":"2025-02-27","close":7600.0},{"date":"2025-02-28","close":7260.0},{"date":"2025-03-04","close":6940.0},{"date":"2025-03-05","close":7010.0},{"date":"2025-03-06","close":6860.0},{"date":"2025-03-07","close":6940.0},{"date":"2025-03-10","close":6860.0},{"date":"2025-03-11","close":6800.0},{"date":"2025-03-12","close":6850.0},{"date":"2025-03-13","close":6800.0},{"date":"2025-03-14","close":7000.0},{"date":"2025-03-17","close":6900.0},{"date":"2025-03-18","close":6840.0},{"date":"2025-03-19","close":6930.0},{"date":"2025-03-20","close":6750.0},{"date":"2025-03-21","close":6720.0},{"date":"2025-03-24","close":6910.0},{"date":"2025-03-25","close":7200.0},{"date":"2025-03-26","close":7160.0},{"date":"2025-03-27","close":6990.0},{"date":"2025-03-28","close":6690.0},{"date":"2025-03-31","close":6240.0},{"date":"2025-04-01","close":6260.0},{"date":"2025-04-02","close":6130.0},{"date":"2025-04-03","close":6040.0},{"date":"2025-04-04","close":6200.0},{"date":"2025-04-07","close":5910.0},{"date":"2025-04-08","close":5700.0},{"date":"2025-04-09","close":5450.0},{"date":"2025-04-10","close":5710.0},{"date":"2025-04-11","close":5840.0},{"date":"2025-04-14","close":5940.0},{"date":"2025-04-15","close":6090.0},{"date":"2025-04-16","close":6200.0},{"date":"2025-04-17","close":6320.0},{"date":"2025-04-18","close":6210.0},{"date":"2025-04-21","close":6160.0},{"date":"2025-04-22","close":6170.0},{"date":"2025-04-23","close":6240.0},{"date":"2025-04-24","close":6260.0},{"date":"2025-04-25","close":6400.0},{"date":"2025-04-28","close":6320.0},{"date":"2025-04-29","close":6350.0},{"date":"2025-04-30","close":6190.0},{"date":"2025-05-02","close":6270.0},{"date":"2025-05-07","close":6210.0},{"date":"2025-05-08","close":6380.0},{"date":"2025-05-09","close":6360.0},{"date":"2025-05-12","close":6340.0},{"date":"2025-05-13","close":6460.0},{"date":"2025-05-14","close":6550.0},{"date":"2025-05-15","close":6450.0},{"date":"2025-05-16","close":6330.0},{"date":"2025-05-19","close":6250.0},{"date":"2025-05-20","close":6080.0},{"date":"2025-05-21","close":6150.0},{"date":"2025-05-22","close":5970.0},{"date":"2025-05-23","close":5780.0},{"date":"2025-05-26","close":5680.0},{"date":"2025-05-27","close":5560.0},{"date":"2025-05-28","close":5760.0},{"date":"2025-05-29","close":5840.0},{"date":"2025-05-30","close":5790.0},{"date":"2025-06-02","close":5700.0},{"date":"2025-06-04","close":5800.0},{"date":"2025-06-05","close":5890.0},{"date":"2025-06-09","close":5830.0},{"date":"2025-06-10","close":5850.0},{"date":"2025-06-11","close":5930.0},{"date":"2025-06-12","close":5990.0},{"date":"2025-06-13","close":5750.0},{"date":"2025-06-16","close":5600.0},{"date":"2025-06-17","close":5440.0},{"date":"2025-06-18","close":5410.0},{"date":"2025-06-19","close":5490.0},{"date":"2025-06-20","close":5490.0},{"date":"2025-06-23","close":5320.0},{"date":"2025-06-24","close":5530.0},{"date":"2025-06-25","close":5600.0},{"date":"2025-06-26","close":5550.0},{"date":"2025-06-27","close":5480.0},{"date":"2025-06-30","close":5370.0},{"date":"2025-07-01","close":5440.0},{"date":"2025-07-02","close":5340.0},{"date":"2025-07-03","close":5360.0},{"date":"2025-07-04","close":5370.0},{"date":"2025-07-07","close":5310.0},{"date":"2025-07-08","close":5310.0},{"date":"2025-07-09","close":5180.0},{"date":"2025-07-10","close":5240.0},{"date":"2025-07-11","close":5330.0},{"date":"2025-07-14","close":5380.0},{"date":"2025-07-15","close":5400.0},{"date":"2025-07-16","close":5300.0},{"date":"2025-07-17","close":5260.0},{"date":"2025-07-18","close":5420.0},{"date":"2025-07-21","close":5600.0},{"date":"2025-07-22","close":5410.0},{"date":"2025-07-23","close":5310.0},{"date":"2025-07-24","close":5360.0},{"date":"2025-07-25","close":5390.0},{"date":"2025-07-28","close":5370.0},{"date":"2025-07-29","close":5320.0},{"date":"2025-07-30","close":5390.0},{"date":"2025-07-31","close":5350.0},{"date":"2025-08-01","close":5050.0},{"date":"2025-08-04","close":5160.0},{"date":"2025-08-05","close":5390.0},{"date":"2025-08-06","close":5320.0},{"date":"2025-08-07","close":5290.0},{"date":"2025-08-08","close":5270.0},{"date":"2025-08-11","close":5380.0},{"date":"2025-08-12","close":5460.0},{"date":"2025-08-13","close":5600.0},{"date":"2025-08-14","close":5600.0},{"date":"2025-08-18","close":5430.0},{"date":"2025-08-19","close":5440.0},{"date":"2025-08-20","close":5280.0},{"date":"2025-08-21","close":5320.0},{"date":"2025-08-22","close":5110.0},{"date":"2025-08-25","close":5240.0},{"date":"2025-08-26","close":5230.0},{"date":"2025-08-27","close":5100.0},{"date":"2025-08-28","close":5040.0},{"date":"2025-08-29","close":4930.0},{"date":"2025-09-01","close":4675.0},{"date":"2025-09-02","close":4725.0},{"date":"2025-09-03","close":4955.0},{"date":"2025-09-04","close":4910.0},{"date":"2025-09-05","close":4945.0},{"date":"2025-09-08","close":4880.0},{"date":"2025-09-09","close":4850.0},{"date":"2025-09-10","close":4900.0},{"date":"2025-09-11","close":4845.0},{"date":"2025-09-12","close":4920.0},{"date":"2025-09-15","close":4920.0},{"date":"2025-09-16","close":5000.0},{"date":"2025-09-17","close":5000.0},{"date":"2025-09-18","close":5010.0},{"date":"2025-09-19","close":4910.0},{"date":"2025-09-22","close":4830.0},{"date":"2025-09-23","close":4780.0},{"date":"2025-09-24","close":4730.0},{"date":"2025-09-25","close":4775.0},{"date":"2025-09-26","close":4635.0},{"date":"2025-09-29","close":4945.0},{"date":"2025-09-30","close":4865.0},{"date":"2025-10-01","close":4745.0},{"date":"2025-10-02","close":4820.0},{"date":"2025-10-10","close":4600.0},{"date":"2025-10-13","close":4470.0},{"date":"2025-10-14","close":4545.0},{"date":"2025-10-15","close":4670.0},{"date":"2025-10-16","close":4915.0},{"date":"2025-10-17","close":5120.0},{"date":"2025-10-20","close":5020.0},{"date":"2025-10-21","close":4995.0},{"date":"2025-10-22","close":5140.0},{"date":"2025-10-23","close":5040.0},{"date":"2025-10-24","close":5460.0},{"date":"2025-10-27","close":5290.0},{"date":"2025-10-28","close":5290.0},{"date":"2025-10-29","close":5270.0},{"date":"2025-10-30","close":4935.0},{"date":"2025-10-31","close":4980.0},{"date":"2025-11-03","close":4850.0},{"date":"2025-11-04","close":5010.0},{"date":"2025-11-05","close":4820.0},{"date":"2025-11-06","close":4805.0},{"date":"2025-11-07","close":4700.0},{"date":"2025-11-10","close":4770.0},{"date":"2025-11-11","close":4780.0},{"date":"2025-11-12","close":4915.0},{"date":"2025-11-13","close":4870.0},{"date":"2025-11-14","close":4775.0},{"date":"2025-11-17","close":4645.0},{"date":"2025-11-18","close":4520.0},{"date":"2025-11-19","close":4455.0},{"date":"2025-11-20","close":4565.0},{"date":"2025-11-21","close":4460.0},{"date":"2025-11-24","close":4305.0},{"date":"2025-11-25","close":4305.0},{"date":"2025-11-26","close":4340.0},{"date":"2025-11-27","close":4475.0},{"date":"2025-11-28","close":4635.0},{"date":"2025-12-01","close":4680.0},{"date":"2025-12-02","close":4680.0},{"date":"2025-12-03","close":4715.0},{"date":"2025-12-04","close":4695.0},{"date":"2025-12-05","close":4725.0},{"date":"2025-12-08","close":4860.0},{"date":"2025-12-09","close":4910.0},{"date":"2025-12-10","close":4930.0},{"date":"2025-12-11","close":4925.0},{"date":"2025-12-12","close":4910.0},{"date":"2025-12-15","close":5030.0},{"date":"2025-12-16","close":6530.0},{"date":"2025-12-17","close":6130.0},{"date":"2025-12-18","close":6270.0},{"date":"2025-12-19","close":8150.0},{"date":"2025-12-22","close":8630.0},{"date":"2025-12-23","close":6800.0},{"date":"2025-12-24","close":7040.0},{"date":"2025-12-26","close":7100.0},{"date":"2025-12-29","close":6890.0},{"date":"2025-12-30","close":7150.0},{"date":"2026-01-02","close":7500.0},{"date":"2026-01-05","close":7950.0},{"date":"2026-01-06","close":7950.0},{"date":"2026-01-07","close":7900.0},{"date":"2026-01-08","close":7900.0},{"date":"2026-01-09","close":7640.0},{"date":"2026-01-12","close":7870.0},{"date":"2026-01-13","close":7260.0},{"date":"2026-01-14","close":6800.0},{"date":"2026-01-15","close":6820.0},{"date":"2026-01-16","close":6700.0},{"date":"2026-01-19","close":7150.0},{"date":"2026-01-20","close":7550.0},{"date":"2026-01-21","close":7240.0},{"date":"2026-01-22","close":7560.0},{"date":"2026-01-23","close":8550.0},{"date":"2026-01-26","close":8600.0},{"date":"2026-01-27","close":10240.0},{"date":"2026-01-28","close":10000.0},{"date":"2026-01-29","close":11070.0},{"date":"2026-01-30","close":11050.0},{"date":"2026-02-02","close":10120.0},{"date":"2026-02-03","close":11950.0},{"date":"2026-02-04","close":12100.0},{"date":"2026-02-05","close":11050.0},{"date":"2026-02-06","close":12440.0},{"date":"2026-02-09","close":13960.0},{"date":"2026-02-10","close":13900.0},{"date":"2026-02-11","close":13470.0},{"date":"2026-02-12","close":12820.0},{"date":"2026-02-13","close":13150.0},{"date":"2026-02-19","close":13030.0},{"date":"2026-02-20","close":11980.0},{"date":"2026-02-23","close":11100.0},{"date":"2026-02-24","close":11560.0},{"date":"2026-02-25","close":12240.0},{"date":"2026-02-26","close":11730.0},{"date":"2026-02-27","close":11310.0},{"date":"2026-03-03","close":10380.0},{"date":"2026-03-04","close":8730.0},{"date":"2026-03-05","close":10620.0},{"date":"2026-03-06","close":10550.0},{"date":"2026-03-09","close":9740.0},{"date":"2026-03-10","close":10390.0},{"date":"2026-03-11","close":10750.0},{"date":"2026-03-12","close":10680.0},{"date":"2026-03-13","close":10680.0},{"date":"2026-03-16","close":10470.0},{"date":"2026-03-17","close":10730.0},{"date":"2026-03-18","close":11170.0},{"date":"2026-03-19","close":10890.0},{"date":"2026-03-20","close":10740.0},{"date":"2026-03-23","close":10100.0},{"date":"2026-03-24","close":10270.0},{"date":"2026-03-25","close":11490.0},{"date":"2026-03-26","close":11250.0},{"date":"2026-03-27","close":10960.0},{"date":"2026-03-30","close":10370.0},{"date":"2026-03-31","close":9600.0},{"date":"2026-04-01","close":10230.0},{"date":"2026-04-02","close":9270.0},{"date":"2026-04-03","close":9420.0},{"date":"2026-04-06","close":9090.0},{"date":"2026-04-07","close":8960.0},{"date":"2026-04-08","close":9750.0},{"date":"2026-04-09","close":9350.0},{"date":"2026-04-10","close":9730.0},{"date":"2026-04-13","close":10090.0},{"date":"2026-04-14","close":10480.0},{"date":"2026-04-15","close":10600.0},{"date":"2026-04-16","close":10470.0},{"date":"2026-04-17","close":12030.0},{"date":"2026-04-20","close":12080.0},{"date":"2026-04-21","close":11940.0},{"date":"2026-04-22","close":12220.0},{"date":"2026-04-23","close":11820.0},{"date":"2026-04-24","close":11860.0},{"date":"2026-04-27","close":12180.0},{"date":"2026-04-28","close":12230.0},{"date":"2026-04-29","close":11720.0},{"date":"2026-04-30","close":11200.0},{"date":"2026-05-04","close":11300.0},{"date":"2026-05-06","close":12220.0},{"date":"2026-05-07","close":11330.0},{"date":"2026-05-08","close":11470.0},{"date":"2026-05-11","close":11580.0},{"date":"2026-05-12","close":10860.0},{"date":"2026-05-13","close":10600.0},{"date":"2026-05-14","close":10640.0},{"date":"2026-05-15","close":9800.0},{"date":"2026-05-18","close":10900.0},{"date":"2026-05-19","close":10170.0},{"date":"2026-05-20","close":9590.0},{"date":"2026-05-21","close":10150.0},{"date":"2026-05-22","close":10390.0},{"date":"2026-05-26","close":10500.0},{"date":"2026-05-27","close":12560.0},{"date":"2026-05-28","close":14650.0},{"date":"2026-05-29","close":13150.0},{"date":"2026-06-01","close":11370.0},{"date":"2026-06-02","close":10220.0},{"date":"2026-06-04","close":10310.0},{"date":"2026-06-05","close":9990.0},{"date":"2026-06-08","close":8630.0},{"date":"2026-06-09","close":8500.0},{"date":"2026-06-10","close":8120.0},{"date":"2026-06-11","close":8090.0},{"date":"2026-06-12","close":8030.0},{"date":"2026-06-15","close":7520.0},{"date":"2026-06-16","close":7670.0},{"date":"2026-06-17","close":7270.0},{"date":"2026-06-18","close":6790.0},{"date":"2026-06-19","close":6340.0},{"date":"2026-06-22","close":6220.0},{"date":"2026-06-23","close":5650.0},{"date":"2026-06-24","close":5480.0},{"date":"2026-06-25","close":5190.0},{"date":"2026-06-26","close":4945.0},{"date":"2026-06-29","close":5590.0},{"date":"2026-06-30","close":5610.0},{"date":"2026-07-01","close":5580.0},{"date":"2026-07-02","close":5120.0},{"date":"2026-07-03","close":5210.0},{"date":"2026-07-06","close":5240.0},{"date":"2026-07-07","close":4895.0},{"date":"2026-07-08","close":4650.0},{"date":"2026-07-09","close":4770.0},{"date":"2026-07-10","close":4920.0},{"date":"2026-07-13","close":4585.0},{"date":"2026-07-14","close":4430.0},{"date":"2026-07-15","close":4675.0},{"date":"2026-07-16","close":4415.0},{"date":"2026-07-20","close":4240.0},{"date":"2026-07-21","close":4230.0},{"date":"2026-07-22","close":4285.0},{"date":"2026-07-23","close":4510.0},{"date":"2026-07-24","close":4255.0},{"date":"2026-07-27","close":4185.0},{"date":"2026-07-28","close":3810.0},{"date":"2026-07-29","close":3600.0},{"date":"2026-07-30","close":3680.0},{"date":"2026-07-31","close":3985.0},{"date":"2026-08-03","close":4265.0},{"date":"2026-08-04","close":4580.0},{"date":"2026-08-05","close":4975.0},{"date":"2026-08-06","close":4950.0},{"date":"2026-08-07","close":5050.0},{"date":"2026-08-10","close":5530.0},{"date":"2026-08-11","close":5420.0},{"date":"2026-08-12","close":5630.0},{"date":"2026-08-13","close":5690.0},{"date":"2026-08-14","close":5790.0},{"date":"2026-08-18","close":5530.0},{"date":"2026-08-19","close":5280.0},{"date":"2026-08-20","close":5270.0},{"date":"2026-08-21","close":4945.0},{"date":"2026-08-24","close":4970.0},{"date":"2026-08-25","close":6080.0},{"date":"2026-08-26","close":6030.0},{"date":"2026-08-27","close":6150.0},{"date":"2026-08-28","close":6490.0},{"date":"2026-08-31","close":6990.0},{"date":"2026-09-01","close":6860.0},{"date":"2026-09-02","close":6620.0},{"date":"2026-09-03","close":6350.0},{"date":"2026-09-04","close":6460.0},{"date":"2026-09-07","close":6210.0},{"date":"2026-09-08","close":6070.0},{"date":"2026-09-09","close":6420.0},{"date":"2026-09-10","close":6210.0},{"date":"2026-09-11","close":6220.0},{"date":"2026-09-14","close":6060.0},{"date":"2026-09-15","close":6100.0},{"date":"2026-09-16","close":6150.0},{"date":"2026-09-17","close":6760.0},{"date":"2026-09-18","close":6760.0},{"date":"2026-09-21","close":6480.0},{"date":"2026-09-22","close":6360.0},{"date":"2026-09-23","close":6590.0},{"date":"2026-09-28","close":6430.0},{"date":"2026-09-29","close":6100.0},{"date":"2026-09-30","close":6080.0},{"date":"2026-10-01","close":6270.0},{"date":"2026-10-02","close":6740.0},{"date":"2026-10-06","close":6840.0},{"date":"2026-10-07","close":6500.0},{"date":"2026-10-08","close":6390.0},{"date":"2026-10-12","close":5770.0},{"date":"2026-10-13","close":5510.0},{"date":"2026-10-14","close":5570.0},{"date":"2026-10-15","close":4990.0},{"date":"2026-10-16","close":5360.0},{"date":"2026-10-19","close":5680.0},{"date":"2026-10-20","close":5480.0},{"date":"2026-10-21","close":5570.0},{"date":"2026-10-22","close":5170.0},{"date":"2026-10-23","close":5012.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5212.0,"foreign_net":13682.0,"institution_net":-8470.0},{"date":"2026-10-21","retail_net":4311.0,"foreign_net":-259.0,"institution_net":-4052.0},{"date":"2026-10-20","retail_net":-3671.0,"foreign_net":4366.0,"institution_net":-695.0},{"date":"2026-10-19","retail_net":54280.0,"foreign_net":-57754.0,"institution_net":3474.0},{"date":"2026-10-16","retail_net":-21298.0,"foreign_net":16660.0,"institution_net":4638.0},{"date":"2026-10-15","retail_net":6930.0,"foreign_net":3200.0,"institution_net":-10130.0},{"date":"2026-10-14","retail_net":9224.0,"foreign_net":-12735.0,"institution_net":3511.0},{"date":"2026-10-13","retail_net":-24631.0,"foreign_net":21881.0,"institution_net":2750.0},{"date":"2026-10-12","retail_net":-3971.0,"foreign_net":-5609.0,"institution_net":9580.0},{"date":"2026-10-08","retail_net":11533.0,"foreign_net":8768.0,"institution_net":-20301.0},{"date":"2026-10-07","retail_net":22741.0,"foreign_net":-15328.0,"institution_net":-7413.0},{"date":"2026-10-06","retail_net":-9793.0,"foreign_net":16794.0,"institution_net":-7001.0},{"date":"2026-10-02","retail_net":-69143.0,"foreign_net":49500.0,"institution_net":19643.0},{"date":"2026-10-01","retail_net":-31116.0,"foreign_net":17955.0,"institution_net":13161.0},{"date":"2026-09-30","retail_net":-15831.0,"foreign_net":7943.0,"institution_net":7888.0},{"date":"2026-09-29","retail_net":-7060.0,"foreign_net":5777.0,"institution_net":1283.0},{"date":"2026-09-28","retail_net":-6490.0,"foreign_net":5913.0,"institution_net":577.0},{"date":"2026-09-23","retail_net":790.0,"foreign_net":-3013.0,"institution_net":2223.0},{"date":"2026-09-22","retail_net":16261.0,"foreign_net":-17494.0,"institution_net":1233.0},{"date":"2026-09-21","retail_net":22132.0,"foreign_net":-7720.0,"institution_net":-14412.0},{"date":"2026-09-18","retail_net":-4450.0,"foreign_net":-1410.0,"institution_net":5860.0},{"date":"2026-09-17","retail_net":-10262.0,"foreign_net":2520.0,"institution_net":7742.0},{"date":"2026-09-16","retail_net":-5390.0,"foreign_net":7267.0,"institution_net":-1877.0},{"date":"2026-09-15","retail_net":-15651.0,"foreign_net":7981.0,"institution_net":7670.0},{"date":"2026-09-14","retail_net":-738.0,"foreign_net":2849.0,"institution_net":-2111.0},{"date":"2026-09-11","retail_net":3943.0,"foreign_net":2959.0,"institution_net":-6902.0},{"date":"2026-09-10","retail_net":-5169.0,"foreign_net":-2733.0,"institution_net":7902.0},{"date":"2026-09-09","retail_net":10664.0,"foreign_net":-6226.0,"institution_net":-4438.0},{"date":"2026-09-08","retail_net":6535.0,"foreign_net":-2251.0,"institution_net":-4284.0},{"date":"2026-09-07","retail_net":-1949.0,"foreign_net":2882.0,"institution_net":-933.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-5212.0,"foreign_net":13682.0,"institution_net":-8470.0},"d3":{"retail_net":-4572.0,"foreign_net":17789.0,"institution_net":-13217.0},"d7":{"retail_net":44564.0,"foreign_net":-32840.0,"institution_net":-11724.0},"d14":{"retail_net":-59816.0,"foreign_net":61121.0,"institution_net":-1305.0},"d30":{"retail_net":-72481.0,"foreign_net":66365.0,"institution_net":6116.0}},"analysis":"최근 5일 외국인 순매수 -2.33만, 기관 순매수 -5105.00. 30일 누적: 외국인 6.64만, 기관 6116.00.","foreign_flow":-23305.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-5105.0},"insider_trades":[],"price_analysis":{"current":5060.0,"low_30d":4900.0,"support":5120.0,"high_30d":7100.0,"change_1d":-2.1,"change_7d":-10.0,"change_30d":-15.8,"resistance":6880.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.66,"per":160.06,"quarter":"2024-Q2"},{"pbr":11.46,"per":null,"quarter":"2024-Q3"},{"pbr":7.81,"per":null,"quarter":"2024-Q4"},{"pbr":6.75,"per":null,"quarter":"2025-Q1"},{"pbr":5.81,"per":null,"quarter":"2025-Q2"},{"pbr":5.31,"per":null,"quarter":"2025-Q3"},{"pbr":7.19,"per":144.59,"quarter":"2025-Q4"},{"pbr":9.8,"per":408.34,"quarter":"2026-Q1"},{"pbr":5.62,"per":94.14,"quarter":"2026-Q2"},{"pbr":2.08,"per":84.91,"quarter":"현재"}],"timeline":[{"close":13610.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11010.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7100.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6240.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5370.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4865.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7150.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5610.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.16,"pbr_5y_low":5.31,"per_5y_avg":201.78,"per_5y_low":94.14,"current_pbr":2.08,"current_per":84.91,"pbr_5y_high":13.66,"per_5y_high":408.34,"pbr_5y_median":7.19,"per_5y_median":152.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 44% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +44.1%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 85.75x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.71,"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":31.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":13.66,"per":160.06,"close":13610.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":11.46,"per":null,"close":11010.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.81,"per":null,"close":7100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.75,"per":null,"close":6240.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.81,"per":null,"close":5370.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.31,"per":null,"close":4865.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.19,"per":144.59,"close":7150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.8,"per":408.34,"close":9600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.62,"per":94.14,"close":5610.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"85.8배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":36.0,"pbr":null,"per":null,"roa":0.005453175840111386,"roe":0.014793027725332433,"revenue":14178441939.0,"market_cap":null,"net_income":726620733.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.314654156866735,"total_assets":133247258901.0,"total_equity":49119135480.0,"profit_margin":0.05124827792264799,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1414404604.0,"operating_margin":0.09975740706102983},{"eps":-48.65,"pbr":5.04,"per":244.4,"roa":-0.0084422679531444,"roe":-0.020367264416331042,"revenue":9841467861.0,"market_cap":246500000000.0,"net_income":-981307375.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2292972936428106,"total_assets":116237411611.0,"total_equity":48180617433.0,"profit_margin":-0.09971148499999151,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-639172295.0,"operating_margin":-0.06494684573760862},{"eps":92.38,"pbr":null,"per":null,"roa":0.015837090385583525,"roe":0.03811890213668695,"revenue":10092825360.0,"market_cap":null,"net_income":1863534334.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.30152695201296936,"total_assets":117668983925.0,"total_equity":48887408334.0,"profit_margin":0.18463951049679117,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-181034975.0,"operating_margin":-0.017936996682562236},{"eps":-20.14,"pbr":null,"per":null,"roa":-0.003801796620400978,"roe":-0.00902309028467379,"revenue":10310890338.0,"market_cap":null,"net_income":-406369224.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26332407726165846,"total_assets":106888733032.0,"total_equity":45036590700.0,"profit_margin":-0.03941165221225923,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-468536594.0,"operating_margin":-0.04544094434534369},{"eps":-0.08,"pbr":null,"per":null,"roa":-1.4829542985651902e-05,"roe":-3.3773170489435724e-05,"revenue":10873976471.0,"market_cap":null,"net_income":-1534892.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.28675752907098595,"total_assets":103502313017.0,"total_equity":45447080560.0,"profit_margin":-0.00014115277921498458,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":61850659.0,"operating_margin":0.005687952256007783},{"eps":-22.71,"pbr":null,"per":null,"roa":-0.004716041881871619,"roe":-0.010070888241392921,"revenue":9045945897.0,"market_cap":null,"net_income":-458035968.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3152095209795173,"total_assets":97122964442.0,"total_equity":45481188652.0,"profit_margin":-0.05063439171705672,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":86234237.0,"operating_margin":0.00953291540562925},{"eps":-85.08,"pbr":null,"per":null,"roa":-0.019425470525873213,"roe":-0.038406150343968874,"revenue":6548693902.0,"market_cap":null,"net_income":-1716287242.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16911122241669863,"total_assets":88352415439.0,"total_equity":44687822826.0,"profit_margin":-0.26208084660604436,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2387473394.0,"operating_margin":-0.3645724521145896},{"eps":-90.66,"pbr":null,"per":null,"roa":-0.020631379279880936,"roe":-0.03871844996169482,"revenue":6791106330.0,"market_cap":null,"net_income":-1828949734.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2285964955580367,"total_assets":88648931765.0,"total_equity":47237163053.0,"profit_margin":-0.26931543184952605,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1388342813.0,"operating_margin":-0.20443544034451894},{"eps":-25.92,"pbr":null,"per":null,"roa":-0.006057456822218572,"roe":-0.01067038530336441,"revenue":8871186971.0,"market_cap":null,"net_income":-522895148.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.23051952762184658,"total_assets":86322554720.0,"total_equity":49004336126.0,"profit_margin":-0.05894308729027463,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-505975816.0,"operating_margin":-0.05703586427093015},{"eps":17.95,"pbr":null,"per":null,"roa":0.004374673227580304,"roe":0.007314894931662514,"revenue":10180721602.0,"market_cap":null,"net_income":362028622.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2950454108685095,"total_assets":82755580398.0,"total_equity":49491978406.0,"profit_margin":0.035560212345741735,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":519476837.0,"operating_margin":0.05102554193191462},{"eps":60.66,"pbr":null,"per":null,"roa":0.015533992800320027,"roe":0.024572609202334197,"revenue":11026801979.0,"market_cap":null,"net_income":1223627864.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2991317638860086,"total_assets":78770981790.0,"total_equity":49796415754.0,"profit_margin":0.11096851710317632,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1293853310.0,"operating_margin":0.11733713115226697},{"eps":32.34,"pbr":null,"per":null,"roa":0.009716242346846277,"roe":0.0135249122876508,"revenue":10594135494.0,"market_cap":null,"net_income":652443966.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.27145552807293555,"total_assets":67149824254.0,"total_equity":48240162459.0,"profit_margin":0.0615853899895383,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":737409618.0,"operating_margin":0.06960545467986819}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":85.03,"per":160.06,"date":"2024-06","close":13610.0,"source":"reported"},{"eps":85.03,"per":114.67,"date":"2024-07","close":9750.0,"source":"reported"},{"eps":85.03,"per":161.47,"date":"2024-08","close":13730.0,"source":"reported"},{"eps":49.45,"per":144.59,"date":"2025-12","close":7150.0,"source":"reported"},{"eps":49.45,"per":223.46,"date":"2026-01","close":11050.0,"source":"reported"},{"eps":49.45,"per":228.72,"date":"2026-02","close":11310.0,"source":"reported"},{"eps":23.51,"per":408.34,"date":"2026-03","close":9600.0,"source":"reported"},{"eps":23.51,"per":476.39,"date":"2026-04","close":11200.0,"source":"reported"},{"eps":23.51,"per":559.34,"date":"2026-05","close":13150.0,"source":"reported"},{"eps":59.59,"per":94.14,"date":"2026-06","close":5610.0,"source":"reported"},{"eps":59.59,"per":66.87,"date":"2026-07","close":3985.0,"source":"reported"},{"eps":59.59,"per":117.3,"date":"2026-08","close":6990.0,"source":"reported"},{"eps":59.59,"per":102.03,"date":"2026-09","close":6080.0,"source":"reported"},{"eps":59.59,"per":84.11,"date":"2026-10","close":5012.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":210.11,"std":151.44,"count":14,"current":84.11,"lower_1sd":58.66,"upper_1sd":361.55},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"나노팀","phase":"above-fold","symbol_resolved":true}