{"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":"2026-10-23T09:55:30.630460+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":59.2,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":10.5,"direction":"higher_better","percentile":63}],"summary":"매출 +59.2%","percentile":73},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":17.7,"direction":null,"percentile":18},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.7,"direction":"higher_better","percentile":24}],"summary":"RSI 18","percentile":24},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -107원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -107, PBR 8.83x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-30.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-158.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-176.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-8.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -31.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.13,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.31,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-18.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 6.1x, 순차입금비율 2.3x","percentile":32}},"signals":[],"summary":"라온텍(418420)은 Technology 섹터 KR 시장 종목입니다, 시가총액 932.43억. 현재가 3,030원, 전일 대비 -1.6%, 30일 -22.7%. ROE -31.0%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.94만, 기관 순매도 443.00.","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":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 59% 성장"],"portfolio":null,"technical":{"macd":-240.85631482503095,"grade":"D","trend":"하락","atr_14":308.2142857142857,"rsi_14":17.69662921348315,"sma_20":3798.25,"sma_60":3808.3333333333335,"comment":"하락 추세, RSI 18","analysis":"RSI(14) 17.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-240.86)가 시그널선(-147.61)을 하회합니다(데드크로스). 현재가가 SMA20(3798)과 SMA60(3808) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2883~4713 (현재 위치 8%).","bb_lower":2883.240300597857,"bb_upper":4713.259699402143,"macd_signal":-147.61263186923307},"change_pct":3.08,"chart_data":[{"date":"2024-10-23","open":3430,"high":3465,"low":3325,"close":3435,"volume":59048,"rsi_14":10.6,"sma_20":3919.25,"sma_60":3917.0,"sma_120":4673.75},{"date":"2024-10-24","open":3430,"high":3430,"low":3255,"close":3255,"volume":133525,"rsi_14":10.41,"sma_20":3884.5,"sma_60":3893.67,"sma_120":4655.12},{"date":"2024-10-25","open":3295,"high":3300,"low":3160,"close":3190,"volume":76059,"rsi_14":10.27,"sma_20":3840.5,"sma_60":3871.83,"sma_120":4636.54},{"date":"2024-10-28","open":3080,"high":3320,"low":3080,"close":3280,"volume":78022,"rsi_14":15.19,"sma_20":3801.25,"sma_60":3855.5,"sma_120":4618.04},{"date":"2024-10-29","open":3280,"high":3280,"low":3115,"close":3225,"volume":134265,"rsi_14":16.22,"sma_20":3747.75,"sma_60":3838.42,"sma_120":4597.33},{"date":"2024-10-30","open":3225,"high":3280,"low":3110,"close":3125,"volume":74261,"rsi_14":16.67,"sma_20":3675.5,"sma_60":3821.17,"sma_120":4577.04},{"date":"2024-10-31","open":3130,"high":3320,"low":3070,"close":3240,"volume":79543,"rsi_14":25.21,"sma_20":3623.0,"sma_60":3807.5,"sma_120":4557.21},{"date":"2024-11-01","open":3240,"high":3260,"low":3075,"close":3110,"volume":86075,"rsi_14":20.24,"sma_20":3572.0,"sma_60":3790.33,"sma_120":4536.04},{"date":"2024-11-04","open":3115,"high":3255,"low":3095,"close":3225,"volume":52768,"rsi_14":26.37,"sma_20":3529.25,"sma_60":3773.67,"sma_120":4515.92},{"date":"2024-11-05","open":3175,"high":3280,"low":3175,"close":3250,"volume":34082,"rsi_14":30.31,"sma_20":3486.5,"sma_60":3761.83,"sma_120":4495.58},{"date":"2024-11-06","open":3280,"high":3310,"low":3175,"close":3210,"volume":55294,"rsi_14":31.05,"sma_20":3448.25,"sma_60":3760.42,"sma_120":4474.0},{"date":"2024-11-07","open":3210,"high":3250,"low":3135,"close":3205,"volume":26567,"rsi_14":33.92,"sma_20":3416.25,"sma_60":3756.67,"sma_120":4452.71},{"date":"2024-11-08","open":3230,"high":3290,"low":3170,"close":3200,"volume":34702,"rsi_14":31.98,"sma_20":3385.25,"sma_60":3751.5,"sma_120":4431.79},{"date":"2024-11-11","open":3085,"high":3190,"low":3000,"close":3000,"volume":103081,"rsi_14":31.28,"sma_20":3342.25,"sma_60":3742.42,"sma_120":4407.12},{"date":"2024-11-12","open":3005,"high":3015,"low":2840,"close":2865,"volume":180796,"rsi_14":27.38,"sma_20":3292.0,"sma_60":3728.25,"sma_120":4380.17},{"date":"2024-11-13","open":2810,"high":2955,"low":2800,"close":2820,"volume":95988,"rsi_14":30.67,"sma_20":3245.5,"sma_60":3709.08,"sma_120":4350.17},{"date":"2024-11-14","open":2820,"high":2910,"low":2820,"close":2820,"volume":102423,"rsi_14":32.55,"sma_20":3202.5,"sma_60":3688.67,"sma_120":4322.75},{"date":"2024-11-15","open":2840,"high":2945,"low":2725,"close":2930,"volume":90467,"rsi_14":33.8,"sma_20":3170.5,"sma_60":3667.83,"sma_120":4295.17},{"date":"2024-11-18","open":2870,"high":3005,"low":2870,"close":2920,"volume":40011,"rsi_14":35.27,"sma_20":3136.5,"sma_60":3649.33,"sma_120":4269.92},{"date":"2024-11-19","open":2895,"high":3005,"low":2885,"close":2900,"volume":44576,"rsi_14":38.22,"sma_20":3110.25,"sma_60":3631.75,"sma_120":4244.08},{"date":"2024-11-20","open":2890,"high":3040,"low":2865,"close":2950,"volume":64021,"rsi_14":33.71,"sma_20":3086.0,"sma_60":3612.58,"sma_120":4219.25},{"date":"2024-11-21","open":2955,"high":2985,"low":2895,"close":2905,"volume":50187,"rsi_14":37.27,"sma_20":3068.5,"sma_60":3594.33,"sma_120":4193.88},{"date":"2024-11-22","open":2885,"high":3020,"low":2885,"close":2940,"volume":43391,"rsi_14":30.34,"sma_20":3056.0,"sma_60":3576.58,"sma_120":4167.96},{"date":"2024-11-25","open":2960,"high":3030,"low":2935,"close":3025,"volume":72400,"rsi_14":35.67,"sma_20":3043.25,"sma_60":3560.75,"sma_120":4142.92},{"date":"2024-11-26","open":3020,"high":3070,"low":3000,"close":3040,"volume":64000,"rsi_14":38.82,"sma_20":3034.0,"sma_60":3544.42,"sma_120":4118.0},{"date":"2024-11-27","open":3040,"high":3075,"low":2985,"close":3055,"volume":47427,"rsi_14":40.26,"sma_20":3030.5,"sma_60":3530.08,"sma_120":4093.38},{"date":"2024-11-28","open":3075,"high":3075,"low":3010,"close":3020,"volume":26040,"rsi_14":38.75,"sma_20":3019.5,"sma_60":3515.42,"sma_120":4070.12},{"date":"2024-11-29","open":3005,"high":3025,"low":2910,"close":2935,"volume":69686,"rsi_14":45.26,"sma_20":3010.75,"sma_60":3500.08,"sma_120":4046.75},{"date":"2024-12-02","open":2940,"high":2990,"low":2825,"close":2830,"volume":83855,"rsi_14":47.33,"sma_20":2991.0,"sma_60":3481.5,"sma_120":4023.33},{"date":"2024-12-03","open":2830,"high":2930,"low":2820,"close":2930,"volume":52428,"rsi_14":57.75,"sma_20":2975.0,"sma_60":3466.5,"sma_120":4000.83},{"date":"2024-12-04","open":2860,"high":2950,"low":2750,"close":2795,"volume":97007,"rsi_14":48.52,"sma_20":2954.25,"sma_60":3449.17,"sma_120":3977.38},{"date":"2024-12-05","open":2805,"high":2840,"low":2725,"close":2825,"volume":50836,"rsi_14":43.14,"sma_20":2935.25,"sma_60":3435.67,"sma_120":3955.25},{"date":"2024-12-06","open":2850,"high":2850,"low":2605,"close":2705,"volume":150867,"rsi_14":37.71,"sma_20":2910.5,"sma_60":3420.08,"sma_120":3931.71},{"date":"2024-12-09","open":2605,"high":2680,"low":2400,"close":2420,"volume":199952,"rsi_14":28.95,"sma_20":2881.5,"sma_60":3399.08,"sma_120":3907.04},{"date":"2024-12-10","open":2430,"high":2640,"low":2430,"close":2590,"volume":94096,"rsi_14":35.71,"sma_20":2867.75,"sma_60":3380.58,"sma_120":3884.71},{"date":"2024-12-11","open":2580,"high":2730,"low":2580,"close":2700,"volume":54845,"rsi_14":42.26,"sma_20":2861.75,"sma_60":3364.33,"sma_120":3862.96},{"date":"2024-12-12","open":2745,"high":2785,"low":2675,"close":2775,"volume":95943,"rsi_14":43.96,"sma_20":2859.5,"sma_60":3350.25,"sma_120":3841.5},{"date":"2024-12-13","open":2950,"high":3140,"low":2780,"close":3010,"volume":236406,"rsi_14":49.5,"sma_20":2863.5,"sma_60":3335.5,"sma_120":3822.33},{"date":"2024-12-16","open":3015,"high":3200,"low":3005,"close":3140,"volume":105919,"rsi_14":53.07,"sma_20":2874.5,"sma_60":3322.92,"sma_120":3805.33},{"date":"2024-12-17","open":3110,"high":3395,"low":3080,"close":3370,"volume":173734,"rsi_14":58.54,"sma_20":2898.0,"sma_60":3315.58,"sma_120":3790.58},{"date":"2024-12-18","open":3365,"high":3455,"low":3250,"close":3455,"volume":108164,"rsi_14":61.48,"sma_20":2923.25,"sma_60":3309.5,"sma_120":3777.75},{"date":"2024-12-19","open":3430,"high":3620,"low":3375,"close":3520,"volume":173370,"rsi_14":65.6,"sma_20":2954.0,"sma_60":3302.33,"sma_120":3765.46},{"date":"2024-12-20","open":3490,"high":3605,"low":3330,"close":3335,"volume":114319,"rsi_14":62.92,"sma_20":2973.75,"sma_60":3290.08,"sma_120":3751.25},{"date":"2024-12-23","open":3335,"high":3750,"low":3300,"close":3700,"volume":204719,"rsi_14":67.34,"sma_20":3007.5,"sma_60":3284.0,"sma_120":3740.25},{"date":"2024-12-24","open":3700,"high":3970,"low":3520,"close":3570,"volume":199599,"rsi_14":67.49,"sma_20":3034.0,"sma_60":3271.92,"sma_120":3729.08},{"date":"2024-12-26","open":3600,"high":3685,"low":3470,"close":3635,"volume":170173,"rsi_14":68.0,"sma_20":3063.0,"sma_60":3256.33,"sma_120":3717.62},{"date":"2024-12-27","open":3705,"high":3830,"low":3530,"close":3540,"volume":210536,"rsi_14":68.76,"sma_20":3089.0,"sma_60":3243.83,"sma_120":3706.71},{"date":"2024-12-30","open":3540,"high":3600,"low":3445,"close":3550,"volume":64211,"rsi_14":78.97,"sma_20":3119.75,"sma_60":3234.17,"sma_120":3697.75},{"date":"2025-01-02","open":3550,"high":3735,"low":3510,"close":3695,"volume":164756,"rsi_14":78.7,"sma_20":3163.0,"sma_60":3227.75,"sma_120":3687.88},{"date":"2025-01-03","open":3695,"high":3880,"low":3680,"close":3845,"volume":176760,"rsi_14":79.13,"sma_20":3208.75,"sma_60":3223.42,"sma_120":3679.0},{"date":"2025-01-06","open":3865,"high":4075,"low":3865,"close":4020,"volume":210217,"rsi_14":80.15,"sma_20":3270.0,"sma_60":3224.17,"sma_120":3671.67},{"date":"2025-01-07","open":4065,"high":4090,"low":3900,"close":3910,"volume":117199,"rsi_14":73.2,"sma_20":3324.25,"sma_60":3225.25,"sma_120":3664.17},{"date":"2025-01-08","open":3850,"high":3885,"low":3770,"close":3775,"volume":115161,"rsi_14":66.32,"sma_20":3377.75,"sma_60":3224.5,"sma_120":3655.54},{"date":"2025-01-09","open":3775,"high":3900,"low":3650,"close":3765,"volume":96533,"rsi_14":61.45,"sma_20":3445.0,"sma_60":3222.92,"sma_120":3643.58},{"date":"2025-01-10","open":3890,"high":3955,"low":3760,"close":3875,"volume":97274,"rsi_14":62.0,"sma_20":3509.25,"sma_60":3223.0,"sma_120":3633.12},{"date":"2025-01-13","open":3860,"high":3890,"low":3760,"close":3760,"volume":64449,"rsi_14":56.67,"sma_20":3562.25,"sma_60":3223.17,"sma_120":3623.62},{"date":"2025-01-14","open":3760,"high":3805,"low":3655,"close":3700,"volume":57263,"rsi_14":60.9,"sma_20":3608.5,"sma_60":3223.5,"sma_120":3613.75},{"date":"2025-01-15","open":3695,"high":3915,"low":3525,"close":3580,"volume":72690,"rsi_14":45.8,"sma_20":3637.0,"sma_60":3223.67,"sma_120":3602.58},{"date":"2025-01-16","open":3645,"high":3660,"low":3555,"close":3555,"volume":89858,"rsi_14":49.43,"sma_20":3657.75,"sma_60":3222.92,"sma_120":3592.71},{"date":"2025-01-17","open":3545,"high":3600,"low":3440,"close":3445,"volume":77173,"rsi_14":43.07,"sma_20":3661.5,"sma_60":3223.25,"sma_120":3580.58},{"date":"2025-01-20","open":3520,"high":3685,"low":3430,"close":3635,"volume":94286,"rsi_14":53.24,"sma_20":3670.5,"sma_60":3226.58,"sma_120":3571.79},{"date":"2025-01-21","open":3660,"high":3665,"low":3450,"close":3490,"volume":113921,"rsi_14":48.12,"sma_20":3669.0,"sma_60":3230.5,"sma_120":3562.08},{"date":"2025-01-22","open":3550,"high":3550,"low":3250,"close":3370,"volume":134134,"rsi_14":39.68,"sma_20":3670.75,"sma_60":3233.5,"sma_120":3552.67},{"date":"2025-01-23","open":3340,"high":3375,"low":3235,"close":3235,"volume":85166,"rsi_14":30.45,"sma_20":3647.5,"sma_60":3232.75,"sma_120":3544.12},{"date":"2025-01-24","open":3235,"high":3275,"low":3180,"close":3200,"volume":53710,"rsi_14":21.13,"sma_20":3629.0,"sma_60":3232.33,"sma_120":3535.38},{"date":"2025-01-31","open":3180,"high":3240,"low":3120,"close":3200,"volume":66481,"rsi_14":22.9,"sma_20":3607.25,"sma_60":3233.58,"sma_120":3527.38},{"date":"2025-02-03","open":3175,"high":3175,"low":2955,"close":2955,"volume":108147,"rsi_14":21.13,"sma_20":3578.0,"sma_60":3228.83,"sma_120":3518.17},{"date":"2025-02-04","open":2955,"high":3050,"low":2950,"close":2970,"volume":100771,"rsi_14":22.11,"sma_20":3549.0,"sma_60":3226.5,"sma_120":3508.42},{"date":"2025-02-05","open":3040,"high":3100,"low":2990,"close":3020,"volume":56605,"rsi_14":18.68,"sma_20":3515.25,"sma_60":3223.08,"sma_120":3498.38},{"date":"2025-02-06","open":3020,"high":3055,"low":2945,"close":2990,"volume":64479,"rsi_14":19.92,"sma_20":3472.5,"sma_60":3218.75,"sma_120":3490.29},{"date":"2025-02-07","open":2970,"high":3395,"low":2970,"close":3330,"volume":312862,"rsi_14":38.14,"sma_20":3438.0,"sma_60":3220.75,"sma_120":3490.58},{"date":"2025-02-10","open":3330,"high":3405,"low":3205,"close":3255,"volume":160745,"rsi_14":39.27,"sma_20":3405.25,"sma_60":3221.58,"sma_120":3489.12},{"date":"2025-02-11","open":3250,"high":3340,"low":3105,"close":3160,"volume":139546,"rsi_14":37.54,"sma_20":3374.5,"sma_60":3220.92,"sma_120":3486.21},{"date":"2025-02-12","open":3170,"high":3345,"low":3135,"close":3145,"volume":146889,"rsi_14":39.93,"sma_20":3343.5,"sma_60":3223.33,"sma_120":3482.88},{"date":"2025-02-13","open":3150,"high":3350,"low":3090,"close":3225,"volume":181187,"rsi_14":35.14,"sma_20":3311.0,"sma_60":3229.33,"sma_120":3478.79},{"date":"2025-02-14","open":3215,"high":3415,"low":3215,"close":3350,"volume":185436,"rsi_14":44.85,"sma_20":3290.5,"sma_60":3238.17,"sma_120":3473.62},{"date":"2025-02-17","open":3360,"high":3360,"low":3185,"close":3185,"volume":106557,"rsi_14":43.42,"sma_20":3264.75,"sma_60":3244.25,"sma_120":3466.46},{"date":"2025-02-18","open":3265,"high":3265,"low":3135,"close":3180,"volume":91917,"rsi_14":47.84,"sma_20":3244.75,"sma_60":3248.42,"sma_120":3458.12},{"date":"2025-02-19","open":3180,"high":3245,"low":3170,"close":3180,"volume":107661,"rsi_14":49.19,"sma_20":3226.0,"sma_60":3252.75,"sma_120":3451.04},{"date":"2025-02-20","open":3215,"high":3215,"low":3010,"close":3035,"volume":133840,"rsi_14":44.04,"sma_20":3205.5,"sma_60":3255.0,"sma_120":3443.38},{"date":"2025-02-21","open":3050,"high":3100,"low":3005,"close":3060,"volume":43757,"rsi_14":54.51,"sma_20":3176.75,"sma_60":3256.83,"sma_120":3434.71},{"date":"2025-02-24","open":3040,"high":3085,"low":2980,"close":3025,"volume":39302,"rsi_14":52.32,"sma_20":3153.5,"sma_60":3258.83,"sma_120":3426.58},{"date":"2025-02-25","open":3080,"high":3080,"low":2960,"close":2965,"volume":78865,"rsi_14":47.7,"sma_20":3133.25,"sma_60":3259.25,"sma_120":3417.92},{"date":"2025-02-26","open":2965,"high":3015,"low":2945,"close":2945,"volume":53810,"rsi_14":48.1,"sma_20":3118.75,"sma_60":3257.92,"sma_120":3409.33},{"date":"2025-02-27","open":2945,"high":2985,"low":2900,"close":2905,"volume":36257,"rsi_14":25.99,"sma_20":3104.0,"sma_60":3255.67,"sma_120":3400.04},{"date":"2025-02-28","open":2895,"high":2895,"low":2785,"close":2785,"volume":86131,"rsi_14":24.73,"sma_20":3083.25,"sma_60":3251.17,"sma_120":3390.62},{"date":"2025-03-04","open":2800,"high":3175,"low":2690,"close":2790,"volume":411637,"rsi_14":27.98,"sma_20":3075.0,"sma_60":3247.33,"sma_120":3381.38},{"date":"2025-03-05","open":2800,"high":2855,"low":2770,"close":2830,"volume":43758,"rsi_14":31.79,"sma_20":3068.0,"sma_60":3245.58,"sma_120":3372.83},{"date":"2025-03-06","open":2835,"high":2865,"low":2745,"close":2810,"volume":61496,"rsi_14":24.22,"sma_20":3057.5,"sma_60":3245.25,"sma_120":3363.38},{"date":"2025-03-07","open":2795,"high":2805,"low":2715,"close":2715,"volume":72107,"rsi_14":9.03,"sma_20":3043.75,"sma_60":3241.67,"sma_120":3354.08},{"date":"2025-03-10","open":2780,"high":2780,"low":2650,"close":2665,"volume":50659,"rsi_14":10.61,"sma_20":3010.5,"sma_60":3239.5,"sma_120":3344.33},{"date":"2025-03-11","open":2600,"high":2690,"low":2570,"close":2660,"volume":32301,"rsi_14":10.61,"sma_20":2980.75,"sma_60":3236.75,"sma_120":3336.21},{"date":"2025-03-12","open":2660,"high":2895,"low":2660,"close":2855,"volume":81516,"rsi_14":30.99,"sma_20":2965.5,"sma_60":3239.25,"sma_120":3329.67},{"date":"2025-03-13","open":2855,"high":2895,"low":2780,"close":2790,"volume":54731,"rsi_14":34.19,"sma_20":2947.75,"sma_60":3245.42,"sma_120":3322.25},{"date":"2025-03-14","open":2775,"high":2860,"low":2750,"close":2760,"volume":23620,"rsi_14":30.77,"sma_20":2924.5,"sma_60":3248.25,"sma_120":3314.42},{"date":"2025-03-17","open":2815,"high":2870,"low":2740,"close":2825,"volume":37043,"rsi_14":37.65,"sma_20":2898.25,"sma_60":3250.33,"sma_120":3307.33},{"date":"2025-03-18","open":2830,"high":2890,"low":2775,"close":2785,"volume":14924,"rsi_14":38.61,"sma_20":2878.25,"sma_60":3250.5,"sma_120":3300.38},{"date":"2025-03-19","open":2785,"high":2875,"low":2720,"close":2725,"volume":53928,"rsi_14":36.75,"sma_20":2855.5,"sma_60":3245.75,"sma_120":3290.62},{"date":"2025-03-20","open":2740,"high":2795,"low":2690,"close":2710,"volume":35602,"rsi_14":37.89,"sma_20":2832.0,"sma_60":3238.58,"sma_120":3280.75},{"date":"2025-03-21","open":2690,"high":2750,"low":2660,"close":2730,"volume":36800,"rsi_14":46.1,"sma_20":2816.75,"sma_60":3227.92,"sma_120":3271.75},{"date":"2025-03-24","open":2730,"high":2785,"low":2640,"close":2650,"volume":90527,"rsi_14":41.03,"sma_20":2796.25,"sma_60":3214.5,"sma_120":3262.0},{"date":"2025-03-25","open":2630,"high":2720,"low":2525,"close":2540,"volume":80192,"rsi_14":32.94,"sma_20":2772.0,"sma_60":3198.17,"sma_120":3250.25},{"date":"2025-03-26","open":2520,"high":2610,"low":2520,"close":2580,"volume":35312,"rsi_14":36.78,"sma_20":2752.75,"sma_60":3185.58,"sma_120":3237.83},{"date":"2025-03-27","open":2560,"high":2625,"low":2515,"close":2535,"volume":40256,"rsi_14":39.02,"sma_20":2732.25,"sma_60":3166.17,"sma_120":3225.08},{"date":"2025-03-28","open":2550,"high":2550,"low":2410,"close":2485,"volume":31001,"rsi_14":39.02,"sma_20":2711.25,"sma_60":3148.08,"sma_120":3210.0},{"date":"2025-03-31","open":2465,"high":2510,"low":2400,"close":2475,"volume":73526,"rsi_14":38.79,"sma_20":2695.75,"sma_60":3128.75,"sma_120":3192.54},{"date":"2025-04-01","open":2435,"high":2570,"low":2430,"close":2530,"volume":29839,"rsi_14":26.28,"sma_20":2682.75,"sma_60":3111.92,"sma_120":3177.88},{"date":"2025-04-02","open":2585,"high":2630,"low":2395,"close":2425,"volume":68982,"rsi_14":24.83,"sma_20":2662.5,"sma_60":3093.17,"sma_120":3163.67},{"date":"2025-04-03","open":2440,"high":2465,"low":2380,"close":2405,"volume":44509,"rsi_14":25.17,"sma_20":2642.25,"sma_60":3071.67,"sma_120":3149.71},{"date":"2025-04-04","open":2380,"high":2585,"low":2370,"close":2500,"volume":56505,"rsi_14":28.19,"sma_20":2631.5,"sma_60":3049.25,"sma_120":3136.33},{"date":"2025-04-07","open":2485,"high":2485,"low":2270,"close":2305,"volume":88587,"rsi_14":23.33,"sma_20":2613.5,"sma_60":3020.67,"sma_120":3122.42},{"date":"2025-04-08","open":2305,"high":2415,"low":2305,"close":2415,"volume":43787,"rsi_14":33.68,"sma_20":2601.25,"sma_60":2995.75,"sma_120":3110.5},{"date":"2025-04-09","open":2395,"high":2415,"low":2295,"close":2335,"volume":36754,"rsi_14":31.53,"sma_20":2575.25,"sma_60":2971.75,"sma_120":3098.12},{"date":"2025-04-10","open":2420,"high":2510,"low":2395,"close":2455,"volume":69936,"rsi_14":37.67,"sma_20":2558.5,"sma_60":2949.92,"sma_120":3086.42},{"date":"2025-04-11","open":2455,"high":2505,"low":2410,"close":2480,"volume":26433,"rsi_14":41.98,"sma_20":2544.5,"sma_60":2926.67,"sma_120":3074.83},{"date":"2025-04-14","open":2570,"high":3000,"low":2570,"close":2840,"volume":604454,"rsi_14":61.45,"sma_20":2545.25,"sma_60":2911.33,"sma_120":3067.25},{"date":"2025-04-15","open":2775,"high":2835,"low":2760,"close":2785,"volume":77203,"rsi_14":57.74,"sma_20":2545.25,"sma_60":2896.08,"sma_120":3059.79},{"date":"2025-04-16","open":2760,"high":2840,"low":2655,"close":2655,"volume":72414,"rsi_14":54.26,"sma_20":2541.75,"sma_60":2880.67,"sma_120":3052.17},{"date":"2025-04-17","open":2655,"high":2720,"low":2585,"close":2715,"volume":37689,"rsi_14":58.1,"sma_20":2542.0,"sma_60":2866.67,"sma_120":3044.79},{"date":"2025-04-18","open":2785,"high":2785,"low":2680,"close":2780,"volume":42298,"rsi_14":60.34,"sma_20":2544.5,"sma_60":2855.58,"sma_120":3039.42},{"date":"2025-04-21","open":2785,"high":2790,"low":2730,"close":2790,"volume":32660,"rsi_14":59.09,"sma_20":2551.5,"sma_60":2841.5,"sma_120":3034.04},{"date":"2025-04-22","open":2795,"high":2870,"low":2730,"close":2845,"volume":35327,"rsi_14":65.22,"sma_20":2566.75,"sma_60":2830.75,"sma_120":3030.62},{"date":"2025-04-23","open":2845,"high":2850,"low":2710,"close":2795,"volume":37039,"rsi_14":63.83,"sma_20":2577.5,"sma_60":2821.17,"sma_120":3027.33},{"date":"2025-04-24","open":2930,"high":2930,"low":2780,"close":2790,"volume":30688,"rsi_14":60.98,"sma_20":2590.25,"sma_60":2813.75,"sma_120":3023.25},{"date":"2025-04-25","open":2800,"high":2850,"low":2790,"close":2830,"volume":27183,"rsi_14":72.53,"sma_20":2607.5,"sma_60":2807.58,"sma_120":3019.96},{"date":"2025-04-28","open":2835,"high":2920,"low":2790,"close":2790,"volume":67645,"rsi_14":67.12,"sma_20":2623.25,"sma_60":2800.75,"sma_120":3017.17},{"date":"2025-04-29","open":2790,"high":2920,"low":2785,"close":2880,"volume":50423,"rsi_14":74.66,"sma_20":2640.75,"sma_60":2799.5,"sma_120":3014.17},{"date":"2025-04-30","open":2895,"high":2940,"low":2810,"close":2810,"volume":29761,"rsi_14":66.82,"sma_20":2660.0,"sma_60":2796.83,"sma_120":3011.67},{"date":"2025-05-02","open":2810,"high":2850,"low":2745,"close":2745,"volume":38605,"rsi_14":62.1,"sma_20":2677.0,"sma_60":2792.25,"sma_120":3007.67},{"date":"2025-05-07","open":2850,"high":3130,"low":2835,"close":3050,"volume":373082,"rsi_14":60.1,"sma_20":2704.5,"sma_60":2793.25,"sma_120":3006.0},{"date":"2025-05-08","open":3090,"high":3090,"low":2990,"close":3035,"volume":81883,"rsi_14":62.5,"sma_20":2741.0,"sma_60":2788.33,"sma_120":3004.54},{"date":"2025-05-09","open":3035,"high":3055,"low":2920,"close":2995,"volume":60133,"rsi_14":68.68,"sma_20":2770.0,"sma_60":2784.0,"sma_120":3002.79},{"date":"2025-05-12","open":3070,"high":3070,"low":2950,"close":2980,"volume":51440,"rsi_14":65.32,"sma_20":2802.25,"sma_60":2781.0,"sma_120":3000.96},{"date":"2025-05-13","open":2990,"high":3025,"low":2865,"close":2890,"volume":86342,"rsi_14":56.18,"sma_20":2824.0,"sma_60":2776.75,"sma_120":3000.04},{"date":"2025-05-14","open":2890,"high":2960,"low":2880,"close":2930,"volume":39378,"rsi_14":57.61,"sma_20":2846.5,"sma_60":2771.83,"sma_120":3000.58},{"date":"2025-05-15","open":2930,"high":3080,"low":2885,"close":2920,"volume":42861,"rsi_14":54.29,"sma_20":2850.5,"sma_60":2764.67,"sma_120":3001.42},{"date":"2025-05-16","open":2900,"high":2900,"low":2740,"close":2740,"volume":143959,"rsi_14":47.26,"sma_20":2848.25,"sma_60":2757.25,"sma_120":3000.75},{"date":"2025-05-19","open":2710,"high":2725,"low":2620,"close":2630,"volume":92166,"rsi_14":42.79,"sma_20":2847.0,"sma_60":2748.08,"sma_120":2998.25},{"date":"2025-05-20","open":2620,"high":2750,"low":2620,"close":2745,"volume":59430,"rsi_14":46.41,"sma_20":2848.5,"sma_60":2740.83,"sma_120":2996.79},{"date":"2025-05-21","open":2900,"high":3565,"low":2875,"close":3255,"volume":3774011,"rsi_14":64.05,"sma_20":2872.25,"sma_60":2744.5,"sma_120":2999.75},{"date":"2025-05-22","open":3370,"high":3685,"low":3310,"close":3490,"volume":2556793,"rsi_14":66.94,"sma_20":2907.25,"sma_60":2751.67,"sma_120":3004.25},{"date":"2025-05-23","open":3450,"high":3965,"low":3370,"close":3870,"volume":1954825,"rsi_14":75.12,"sma_20":2958.5,"sma_60":2765.75,"sma_120":3012.29},{"date":"2025-05-26","open":3990,"high":4040,"low":3775,"close":3920,"volume":533988,"rsi_14":78.04,"sma_20":3014.75,"sma_60":2781.67,"sma_120":3020.46},{"date":"2025-05-27","open":3940,"high":3940,"low":3700,"close":3715,"volume":307119,"rsi_14":66.67,"sma_20":3061.0,"sma_60":2794.5,"sma_120":3026.21},{"date":"2025-05-28","open":3750,"high":3975,"low":3745,"close":3805,"volume":315884,"rsi_14":68.6,"sma_20":3109.75,"sma_60":2809.5,"sma_120":3032.58},{"date":"2025-05-29","open":3740,"high":3875,"low":3705,"close":3840,"volume":193393,"rsi_14":70.46,"sma_20":3162.25,"sma_60":2827.08,"sma_120":3039.12},{"date":"2025-05-30","open":3840,"high":4075,"low":3780,"close":3865,"volume":360202,"rsi_14":71.33,"sma_20":3211.5,"sma_60":2845.0,"sma_120":3046.17},{"date":"2025-06-02","open":3910,"high":3945,"low":3690,"close":3705,"volume":169277,"rsi_14":69.0,"sma_20":3256.25,"sma_60":2859.58,"sma_120":3052.58},{"date":"2025-06-04","open":3705,"high":3755,"low":3580,"close":3610,"volume":164593,"rsi_14":65.45,"sma_20":3299.5,"sma_60":2872.92,"sma_120":3059.08},{"date":"2025-06-05","open":3695,"high":3695,"low":3525,"close":3540,"volume":164478,"rsi_14":63.72,"sma_20":3324.0,"sma_60":2886.67,"sma_120":3064.17},{"date":"2025-06-09","open":3575,"high":3600,"low":3400,"close":3515,"volume":102691,"rsi_14":68.41,"sma_20":3348.0,"sma_60":2900.83,"sma_120":3070.17},{"date":"2025-06-10","open":3515,"high":3970,"low":3455,"close":3640,"volume":467857,"rsi_14":73.82,"sma_20":3380.25,"sma_60":2917.17,"sma_120":3076.96},{"date":"2025-06-11","open":3645,"high":3685,"low":3540,"close":3630,"volume":111576,"rsi_14":71.96,"sma_20":3412.75,"sma_60":2930.08,"sma_120":3084.67},{"date":"2025-06-12","open":3655,"high":3840,"low":3570,"close":3755,"volume":203096,"rsi_14":65.34,"sma_20":3456.0,"sma_60":2946.17,"sma_120":3095.79},{"date":"2025-06-13","open":3755,"high":3795,"low":3500,"close":3570,"volume":196175,"rsi_14":52.53,"sma_20":3488.0,"sma_60":2959.67,"sma_120":3103.96},{"date":"2025-06-16","open":3505,"high":3690,"low":3365,"close":3580,"volume":351405,"rsi_14":38.02,"sma_20":3521.0,"sma_60":2972.25,"sma_120":3111.29},{"date":"2025-06-17","open":3585,"high":3650,"low":3420,"close":3440,"volume":207138,"rsi_14":31.54,"sma_20":3556.0,"sma_60":2983.17,"sma_120":3116.83},{"date":"2025-06-18","open":3530,"high":3575,"low":3405,"close":3560,"volume":108223,"rsi_14":43.62,"sma_20":3602.5,"sma_60":2997.08,"sma_120":3121.42},{"date":"2025-06-19","open":3600,"high":4200,"low":3550,"close":3690,"volume":1563754,"rsi_14":45.42,"sma_20":3649.75,"sma_60":3013.42,"sma_120":3126.0},{"date":"2025-06-20","open":3710,"high":3980,"low":3600,"close":3905,"volume":498044,"rsi_14":52.26,"sma_20":3682.25,"sma_60":3033.0,"sma_120":3130.46},{"date":"2025-06-23","open":3870,"high":3960,"low":3710,"close":3860,"volume":273089,"rsi_14":49.83,"sma_20":3700.75,"sma_60":3053.17,"sma_120":3133.83},{"date":"2025-06-24","open":3870,"high":3930,"low":3795,"close":3850,"volume":248201,"rsi_14":55.56,"sma_20":3699.75,"sma_60":3075.0,"sma_120":3136.58},{"date":"2025-06-25","open":3855,"high":3900,"low":3765,"close":3835,"volume":143964,"rsi_14":59.18,"sma_20":3695.5,"sma_60":3095.92,"sma_120":3140.75},{"date":"2025-06-26","open":3895,"high":3980,"low":3580,"close":3770,"volume":220080,"rsi_14":59.43,"sma_20":3698.25,"sma_60":3116.5,"sma_120":3141.33},{"date":"2025-06-27","open":3770,"high":4095,"low":3690,"close":3955,"volume":421015,"rsi_14":65.94,"sma_20":3705.75,"sma_60":3141.0,"sma_120":3144.54},{"date":"2025-06-30","open":3955,"high":3985,"low":3800,"close":3900,"volume":201917,"rsi_14":59.92,"sma_20":3708.75,"sma_60":3164.75,"sma_120":3146.75},{"date":"2025-07-01","open":3970,"high":4090,"low":3925,"close":3930,"volume":238197,"rsi_14":61.28,"sma_20":3712.0,"sma_60":3188.08,"sma_120":3150.0},{"date":"2025-07-02","open":3930,"high":4050,"low":3725,"close":3780,"volume":213330,"rsi_14":50.92,"sma_20":3715.75,"sma_60":3210.67,"sma_120":3151.92},{"date":"2025-07-03","open":3800,"high":3845,"low":3730,"close":3760,"volume":121331,"rsi_14":57.98,"sma_20":3723.25,"sma_60":3233.25,"sma_120":3152.46},{"date":"2025-07-04","open":3760,"high":3760,"low":3630,"close":3630,"volume":144531,"rsi_14":51.91,"sma_20":3727.75,"sma_60":3252.08,"sma_120":3150.67},{"date":"2025-07-07","open":3770,"high":4170,"low":3710,"close":4130,"volume":983435,"rsi_14":70.66,"sma_20":3758.5,"sma_60":3282.5,"sma_120":3151.58},{"date":"2025-07-08","open":4130,"high":4320,"low":4005,"close":4200,"volume":486684,"rsi_14":69.75,"sma_20":3786.5,"sma_60":3312.25,"sma_120":3154.0},{"date":"2025-07-09","open":4200,"high":4265,"low":4075,"close":4175,"volume":192188,"rsi_14":66.01,"sma_20":3813.75,"sma_60":3342.92,"sma_120":3157.33},{"date":"2025-07-10","open":4315,"high":4315,"low":4035,"close":4065,"volume":277095,"rsi_14":55.67,"sma_20":3829.25,"sma_60":3369.75,"sma_120":3159.83},{"date":"2025-07-11","open":4110,"high":4170,"low":3995,"close":4085,"volume":159480,"rsi_14":58.12,"sma_20":3855.0,"sma_60":3396.5,"sma_120":3161.58},{"date":"2025-07-14","open":4085,"high":4090,"low":3950,"close":3980,"volume":123997,"rsi_14":54.39,"sma_20":3875.0,"sma_60":3415.5,"sma_120":3163.42},{"date":"2025-07-15","open":3980,"high":4075,"low":3935,"close":3970,"volume":104891,"rsi_14":54.58,"sma_20":3901.5,"sma_60":3435.25,"sma_120":3165.67},{"date":"2025-07-16","open":3970,"high":4250,"low":3900,"close":4025,"volume":205531,"rsi_14":58.7,"sma_20":3924.75,"sma_60":3458.08,"sma_120":3169.38},{"date":"2025-07-17","open":4030,"high":4110,"low":3960,"close":3995,"volume":119645,"rsi_14":51.53,"sma_20":3940.0,"sma_60":3479.42,"sma_120":3173.04},{"date":"2025-07-18","open":3980,"high":4480,"low":3955,"close":4290,"volume":956698,"rsi_14":62.58,"sma_20":3959.25,"sma_60":3504.58,"sma_120":3180.08},{"date":"2025-07-21","open":4305,"high":5050,"low":4245,"close":4940,"volume":2153353,"rsi_14":73.27,"sma_20":4013.25,"sma_60":3540.42,"sma_120":3190.96},{"date":"2025-07-22","open":4895,"high":5030,"low":4695,"close":4715,"volume":468304,"rsi_14":70.82,"sma_20":4056.5,"sma_60":3571.58,"sma_120":3201.17},{"date":"2025-07-23","open":4760,"high":5080,"low":4615,"close":4785,"volume":554774,"rsi_14":72.33,"sma_20":4104.0,"sma_60":3604.75,"sma_120":3212.96},{"date":"2025-07-24","open":4800,"high":4965,"low":4710,"close":4720,"volume":273619,"rsi_14":74.44,"sma_20":4151.5,"sma_60":3636.92,"sma_120":3225.33},{"date":"2025-07-25","open":4800,"high":4970,"low":4770,"close":4950,"volume":309806,"rsi_14":70.92,"sma_20":4201.25,"sma_60":3672.25,"sma_120":3239.92},{"date":"2025-07-28","open":4945,"high":4960,"low":4810,"close":4890,"volume":178194,"rsi_14":67.69,"sma_20":4250.75,"sma_60":3707.25,"sma_120":3254.0},{"date":"2025-07-29","open":4925,"high":5090,"low":4710,"close":4975,"volume":282088,"rsi_14":69.9,"sma_20":4303.0,"sma_60":3742.17,"sma_120":3270.83},{"date":"2025-07-30","open":4975,"high":5860,"low":4975,"close":5610,"volume":2155605,"rsi_14":80.47,"sma_20":4394.5,"sma_60":3788.83,"sma_120":3292.83},{"date":"2025-07-31","open":5620,"high":5770,"low":5520,"close":5600,"volume":447002,"rsi_14":80.0,"sma_20":4486.5,"sma_60":3836.42,"sma_120":3314.33},{"date":"2025-08-01","open":5550,"high":5860,"low":5470,"close":5600,"volume":445094,"rsi_14":83.47,"sma_20":4585.0,"sma_60":3878.92,"sma_120":3336.08},{"date":"2025-08-04","open":5540,"high":5880,"low":5500,"close":5830,"volume":423498,"rsi_14":85.23,"sma_20":4670.0,"sma_60":3925.5,"sma_120":3356.92},{"date":"2025-08-05","open":5890,"high":5890,"low":4440,"close":4520,"volume":2091795,"rsi_14":56.35,"sma_20":4686.0,"sma_60":3950.92,"sma_120":3367.46},{"date":"2025-08-06","open":4580,"high":4820,"low":4465,"close":4620,"volume":987784,"rsi_14":57.88,"sma_20":4708.25,"sma_60":3978.25,"sma_120":3379.62},{"date":"2025-08-07","open":4650,"high":4675,"low":4270,"close":4500,"volume":678270,"rsi_14":52.77,"sma_20":4730.0,"sma_60":4005.08,"sma_120":3390.92},{"date":"2025-08-08","open":4525,"high":4720,"low":4495,"close":4680,"volume":269040,"rsi_14":46.08,"sma_20":4759.75,"sma_60":4034.25,"sma_120":3403.04},{"date":"2025-08-11","open":4745,"high":4780,"low":4525,"close":4705,"volume":201399,"rsi_14":49.84,"sma_20":4796.0,"sma_60":4064.0,"sma_120":3414.33},{"date":"2025-08-12","open":4720,"high":5330,"low":4690,"close":5100,"volume":587777,"rsi_14":54.57,"sma_20":4852.5,"sma_60":4103.33,"sma_120":3430.29},{"date":"2025-08-13","open":5120,"high":5190,"low":4860,"close":4865,"volume":300100,"rsi_14":52.01,"sma_20":4894.5,"sma_60":4140.58,"sma_120":3444.33},{"date":"2025-08-14","open":4865,"high":4945,"low":4690,"close":4700,"volume":185567,"rsi_14":46.48,"sma_20":4929.75,"sma_60":4173.17,"sma_120":3457.0},{"date":"2025-08-18","open":4700,"high":4810,"low":4560,"close":4590,"volume":143146,"rsi_14":45.83,"sma_20":4944.75,"sma_60":4195.42,"sma_120":3469.96},{"date":"2025-08-19","open":4690,"high":5420,"low":4650,"close":5190,"volume":1129471,"rsi_14":52.61,"sma_20":4957.25,"sma_60":4223.75,"sma_120":3487.71},{"date":"2025-08-20","open":5200,"high":5660,"low":5120,"close":5630,"volume":676392,"rsi_14":50.26,"sma_20":5003.0,"sma_60":4253.08,"sma_120":3509.42},{"date":"2025-08-21","open":5640,"high":5840,"low":5470,"close":5620,"volume":401387,"rsi_14":50.26,"sma_20":5044.75,"sma_60":4281.42,"sma_120":3531.54},{"date":"2025-08-22","open":5620,"high":6580,"low":5620,"close":6160,"volume":2172815,"rsi_14":56.28,"sma_20":5116.75,"sma_60":4322.17,"sma_120":3558.33},{"date":"2025-08-25","open":6130,"high":6250,"low":5800,"close":5810,"volume":522641,"rsi_14":49.78,"sma_20":5159.75,"sma_60":4355.58,"sma_120":3582.54},{"date":"2025-08-26","open":5810,"high":6160,"low":5690,"close":6000,"volume":367951,"rsi_14":71.39,"sma_20":5215.25,"sma_60":4391.58,"sma_120":3609.33},{"date":"2025-08-27","open":5910,"high":6190,"low":5830,"close":5870,"volume":228170,"rsi_14":67.91,"sma_20":5260.0,"sma_60":4425.0,"sma_120":3635.0},{"date":"2025-08-28","open":5850,"high":5860,"low":5550,"close":5710,"volume":313873,"rsi_14":67.14,"sma_20":5265.0,"sma_60":4458.42,"sma_120":3659.0},{"date":"2025-08-29","open":5690,"high":5900,"low":5600,"close":5760,"volume":330840,"rsi_14":65.88,"sma_20":5273.0,"sma_60":4494.25,"sma_120":3683.58},{"date":"2025-09-01","open":5700,"high":5700,"low":5140,"close":5440,"volume":416141,"rsi_14":59.95,"sma_20":5265.0,"sma_60":4525.92,"sma_120":3706.29},{"date":"2025-09-02","open":5460,"high":5610,"low":5260,"close":5440,"volume":182638,"rsi_14":55.15,"sma_20":5245.5,"sma_60":4558.0,"sma_120":3729.42},{"date":"2025-09-03","open":5410,"high":5460,"low":5250,"close":5320,"volume":206914,"rsi_14":57.14,"sma_20":5285.5,"sma_60":4586.0,"sma_120":3751.58},{"date":"2025-09-04","open":5300,"high":5510,"low":5300,"close":5320,"volume":160368,"rsi_14":60.26,"sma_20":5320.5,"sma_60":4614.17,"sma_120":3772.12},{"date":"2025-09-05","open":5330,"high":5740,"low":5330,"close":5510,"volume":261326,"rsi_14":64.84,"sma_20":5371.0,"sma_60":4643.42,"sma_120":3794.79},{"date":"2025-09-08","open":5660,"high":6380,"low":5660,"close":6030,"volume":983086,"rsi_14":63.91,"sma_20":5438.5,"sma_60":4684.42,"sma_120":3822.04},{"date":"2025-09-09","open":6100,"high":6290,"low":5980,"close":6130,"volume":309492,"rsi_14":59.33,"sma_20":5509.75,"sma_60":4726.92,"sma_120":3849.58},{"date":"2025-09-10","open":6150,"high":6420,"low":6040,"close":6250,"volume":430090,"rsi_14":61.29,"sma_20":5567.25,"sma_60":4773.75,"sma_120":3878.46},{"date":"2025-09-11","open":6350,"high":6430,"low":6110,"close":6150,"volume":472622,"rsi_14":49.79,"sma_20":5631.5,"sma_60":4816.92,"sma_120":3907.0},{"date":"2025-09-12","open":6380,"high":7120,"low":6300,"close":6670,"volume":1659646,"rsi_14":67.06,"sma_20":5730.0,"sma_60":4866.58,"sma_120":3940.0},{"date":"2025-09-15","open":6670,"high":6670,"low":6150,"close":6230,"volume":714412,"rsi_14":54.15,"sma_20":5812.0,"sma_60":4905.33,"sma_120":3969.17},{"date":"2025-09-16","open":6230,"high":6510,"low":5910,"close":6080,"volume":795112,"rsi_14":53.76,"sma_20":5856.5,"sma_60":4942.33,"sma_120":3997.75},{"date":"2025-09-17","open":6280,"high":6380,"low":5870,"close":5910,"volume":660732,"rsi_14":53.57,"sma_20":5870.5,"sma_60":4976.67,"sma_120":4025.83},{"date":"2025-09-18","open":6010,"high":6400,"low":5890,"close":6160,"volume":852653,"rsi_14":56.52,"sma_20":5897.0,"sma_60":5015.25,"sma_120":4055.58},{"date":"2025-09-19","open":6150,"high":6150,"low":4940,"close":5060,"volume":3050199,"rsi_14":44.95,"sma_20":5842.0,"sma_60":5036.75,"sma_120":4076.62},{"date":"2025-09-22","open":5060,"high":5090,"low":4850,"close":4895,"volume":657228,"rsi_14":43.06,"sma_20":5796.25,"sma_60":5052.42,"sma_120":4096.71},{"date":"2025-09-23","open":4895,"high":4930,"low":4775,"close":4835,"volume":317670,"rsi_14":43.73,"sma_20":5738.0,"sma_60":5068.0,"sma_120":4116.38},{"date":"2025-09-24","open":4790,"high":4955,"low":4790,"close":4810,"volume":217412,"rsi_14":43.44,"sma_20":5685.0,"sma_60":5082.67,"sma_120":4135.38},{"date":"2025-09-25","open":4820,"high":4850,"low":4740,"close":4820,"volume":225650,"rsi_14":40.7,"sma_20":5640.5,"sma_60":5100.0,"sma_120":4155.33},{"date":"2025-09-26","open":4830,"high":4875,"low":4540,"close":4580,"volume":383272,"rsi_14":28.86,"sma_20":5581.5,"sma_60":5113.67,"sma_120":4173.46},{"date":"2025-09-29","open":4580,"high":4900,"low":4575,"close":4810,"volume":298490,"rsi_14":31.46,"sma_20":5550.0,"sma_60":5133.33,"sma_120":4192.71},{"date":"2025-09-30","open":4915,"high":4995,"low":4725,"close":4725,"volume":293753,"rsi_14":28.37,"sma_20":5514.25,"sma_60":5143.25,"sma_120":4212.88},{"date":"2025-10-01","open":4770,"high":4950,"low":4750,"close":4800,"volume":128451,"rsi_14":30.71,"sma_20":5488.25,"sma_60":5153.25,"sma_120":4232.75},{"date":"2025-10-02","open":4845,"high":4900,"low":4780,"close":4805,"volume":155802,"rsi_14":18.76,"sma_20":5462.5,"sma_60":5163.75,"sma_120":4253.33},{"date":"2025-10-10","open":4810,"high":4975,"low":4810,"close":4920,"volume":171829,"rsi_14":25.38,"sma_20":5433.0,"sma_60":5178.0,"sma_120":4273.88},{"date":"2025-10-13","open":4895,"high":5100,"low":4745,"close":5060,"volume":290950,"rsi_14":30.75,"sma_20":5384.5,"sma_60":5194.25,"sma_120":4295.38},{"date":"2025-10-14","open":5070,"high":5100,"low":4810,"close":4860,"volume":267609,"rsi_14":30.41,"sma_20":5321.0,"sma_60":5208.92,"sma_120":4312.21},{"date":"2025-10-15","open":4875,"high":5030,"low":4865,"close":4990,"volume":123273,"rsi_14":27.43,"sma_20":5258.0,"sma_60":5225.92,"sma_120":4330.58},{"date":"2025-10-16","open":5080,"high":5080,"low":4840,"close":4870,"volume":204367,"rsi_14":44.06,"sma_20":5194.0,"sma_60":5240.0,"sma_120":4349.04},{"date":"2025-10-17","open":4850,"high":4855,"low":4615,"close":4615,"volume":267546,"rsi_14":41.72,"sma_20":5091.25,"sma_60":5250.33,"sma_120":4364.88},{"date":"2025-10-20","open":4620,"high":4795,"low":4620,"close":4755,"volume":93845,"rsi_14":47.74,"sma_20":5017.5,"sma_60":5258.08,"sma_120":4381.33},{"date":"2025-10-21","open":4765,"high":4950,"low":4740,"close":4805,"volume":138790,"rsi_14":49.86,"sma_20":4953.75,"sma_60":5255.83,"sma_120":4398.12},{"date":"2025-10-22","open":4805,"high":4855,"low":4705,"close":4750,"volume":130900,"rsi_14":48.1,"sma_20":4895.75,"sma_60":5256.42,"sma_120":4414.0},{"date":"2025-10-23","open":4780,"high":4825,"low":4602,"close":4605,"volume":150904,"rsi_14":50.72,"sma_20":4818.5,"sma_60":5253.42,"sma_120":4429.08},{"date":"2025-10-24","open":4620,"high":4850,"low":4590,"close":4590,"volume":158329,"rsi_14":42.81,"sma_20":4795.0,"sma_60":5251.25,"sma_120":4444.08},{"date":"2025-10-27","open":4590,"high":4975,"low":4590,"close":4720,"volume":337671,"rsi_14":49.84,"sma_20":4786.25,"sma_60":5247.42,"sma_120":4459.83},{"date":"2025-10-28","open":4725,"high":4725,"low":4610,"close":4620,"volume":150009,"rsi_14":44.38,"sma_20":4775.5,"sma_60":5242.92,"sma_120":4475.08},{"date":"2025-10-29","open":4640,"high":4670,"low":4430,"close":4470,"volume":287265,"rsi_14":40.4,"sma_20":4758.5,"sma_60":5234.5,"sma_120":4488.33},{"date":"2025-10-30","open":4450,"high":4470,"low":4285,"close":4295,"volume":263564,"rsi_14":32.69,"sma_20":4732.25,"sma_60":5212.58,"sma_120":4500.71},{"date":"2025-10-31","open":4270,"high":4345,"low":4250,"close":4320,"volume":157202,"rsi_14":28.11,"sma_20":4719.25,"sma_60":5191.25,"sma_120":4513.83},{"date":"2025-11-03","open":4300,"high":4320,"low":4200,"close":4235,"volume":239816,"rsi_14":30.16,"sma_20":4690.5,"sma_60":5168.5,"sma_120":4523.71},{"date":"2025-11-04","open":4260,"high":4360,"low":4255,"close":4305,"volume":169350,"rsi_14":27.39,"sma_20":4669.5,"sma_60":5143.08,"sma_120":4534.29},{"date":"2025-11-05","open":4230,"high":4270,"low":3985,"close":4120,"volume":234351,"rsi_14":26.27,"sma_20":4635.5,"sma_60":5136.42,"sma_120":4543.67},{"date":"2025-11-06","open":4155,"high":4460,"low":4135,"close":4380,"volume":240139,"rsi_14":42.59,"sma_20":4614.25,"sma_60":5132.42,"sma_120":4555.33},{"date":"2025-11-07","open":4375,"high":4375,"low":4070,"close":4165,"volume":215230,"rsi_14":32.23,"sma_20":4576.5,"sma_60":5126.83,"sma_120":4565.96},{"date":"2025-11-10","open":4165,"high":4290,"low":4085,"close":4280,"volume":66883,"rsi_14":34.78,"sma_20":4537.5,"sma_60":5120.17,"sma_120":4577.21},{"date":"2025-11-11","open":4280,"high":4400,"low":4200,"close":4215,"volume":64455,"rsi_14":34.58,"sma_20":4505.25,"sma_60":5112.0,"sma_120":4588.0},{"date":"2025-11-12","open":4215,"high":4250,"low":4130,"close":4140,"volume":75242,"rsi_14":36.04,"sma_20":4462.75,"sma_60":5096.0,"sma_120":4599.67},{"date":"2025-11-13","open":4145,"high":4200,"low":4020,"close":4135,"volume":108936,"rsi_14":36.25,"sma_20":4426.0,"sma_60":5083.83,"sma_120":4612.21},{"date":"2025-11-14","open":4125,"high":4130,"low":3980,"close":4000,"volume":128839,"rsi_14":28.31,"sma_20":4395.25,"sma_60":5072.17,"sma_120":4622.67},{"date":"2025-11-17","open":4000,"high":4080,"low":3930,"close":3985,"volume":68465,"rsi_14":29.84,"sma_20":4356.75,"sma_60":5062.08,"sma_120":4628.75},{"date":"2025-11-18","open":3910,"high":4025,"low":3770,"close":3815,"volume":161856,"rsi_14":29.47,"sma_20":4307.25,"sma_60":5039.17,"sma_120":4631.46},{"date":"2025-11-19","open":3820,"high":3830,"low":3700,"close":3810,"volume":89648,"rsi_14":32.98,"sma_20":4260.25,"sma_60":5008.83,"sma_120":4630.96},{"date":"2025-11-20","open":3820,"high":4055,"low":3660,"close":3920,"volume":71358,"rsi_14":36.75,"sma_20":4226.0,"sma_60":4980.5,"sma_120":4630.96},{"date":"2025-11-21","open":3800,"high":3845,"low":3740,"close":3785,"volume":78914,"rsi_14":35.58,"sma_20":4185.75,"sma_60":4940.92,"sma_120":4631.54},{"date":"2025-11-24","open":4040,"high":4040,"low":3785,"close":3800,"volume":55838,"rsi_14":33.22,"sma_20":4139.75,"sma_60":4907.42,"sma_120":4631.5},{"date":"2025-11-25","open":3810,"high":3920,"low":3810,"close":3920,"volume":36572,"rsi_14":43.06,"sma_20":4104.75,"sma_60":4872.75,"sma_120":4632.17},{"date":"2025-11-26","open":3935,"high":3995,"low":3865,"close":3985,"volume":67949,"rsi_14":34.14,"sma_20":4080.5,"sma_60":4841.33,"sma_120":4633.17},{"date":"2025-11-27","open":3985,"high":4165,"low":3975,"close":4115,"volume":86403,"rsi_14":47.84,"sma_20":4071.5,"sma_60":4814.75,"sma_120":4636.58},{"date":"2025-11-28","open":4115,"high":4355,"low":4060,"close":4235,"volume":168935,"rsi_14":48.07,"sma_20":4067.25,"sma_60":4789.33,"sma_120":4641.79},{"date":"2025-12-01","open":4200,"high":4590,"low":4200,"close":4480,"volume":262804,"rsi_14":59.85,"sma_20":4079.5,"sma_60":4773.33,"sma_120":4649.62},{"date":"2025-12-02","open":4580,"high":4605,"low":4365,"close":4590,"volume":145972,"rsi_14":66.3,"sma_20":4093.75,"sma_60":4759.17,"sma_120":4658.58},{"date":"2025-12-03","open":4640,"high":4955,"low":4525,"close":4930,"volume":371380,"rsi_14":73.18,"sma_20":4134.25,"sma_60":4752.67,"sma_120":4669.33},{"date":"2025-12-04","open":4930,"high":4935,"low":4740,"close":4805,"volume":298162,"rsi_14":73.61,"sma_20":4155.5,"sma_60":4744.08,"sma_120":4679.12},{"date":"2025-12-05","open":4930,"high":4930,"low":4540,"close":4600,"volume":288275,"rsi_14":66.23,"sma_20":4177.25,"sma_60":4728.92,"sma_120":4686.17},{"date":"2025-12-08","open":4555,"high":4660,"low":4515,"close":4555,"volume":108173,"rsi_14":70.9,"sma_20":4191.0,"sma_60":4704.33,"sma_120":4694.38},{"date":"2025-12-09","open":4815,"high":4815,"low":4485,"close":4560,"volume":104076,"rsi_14":71.19,"sma_20":4208.25,"sma_60":4678.17,"sma_120":4702.54},{"date":"2025-12-10","open":4630,"high":4715,"low":4455,"close":4455,"volume":191826,"rsi_14":65.16,"sma_20":4224.0,"sma_60":4648.25,"sma_120":4711.0},{"date":"2025-12-11","open":4455,"high":4490,"low":4390,"close":4400,"volume":94377,"rsi_14":68.25,"sma_20":4237.25,"sma_60":4619.08,"sma_120":4718.0},{"date":"2025-12-12","open":4435,"high":4495,"low":4405,"close":4485,"volume":56952,"rsi_14":69.52,"sma_20":4261.5,"sma_60":4582.67,"sma_120":4724.62},{"date":"2025-12-15","open":4485,"high":4645,"low":4355,"close":4430,"volume":56966,"rsi_14":65.09,"sma_20":4283.75,"sma_60":4552.67,"sma_120":4729.0},{"date":"2025-12-16","open":4435,"high":4435,"low":4250,"close":4270,"volume":90274,"rsi_14":57.98,"sma_20":4306.5,"sma_60":4522.5,"sma_120":4732.42},{"date":"2025-12-17","open":4270,"high":4365,"low":4210,"close":4315,"volume":65031,"rsi_14":55.88,"sma_20":4331.75,"sma_60":4495.92,"sma_120":4736.29},{"date":"2025-12-18","open":4275,"high":4275,"low":4165,"close":4185,"volume":64095,"rsi_14":48.54,"sma_20":4345.0,"sma_60":4463.17,"sma_120":4739.21},{"date":"2025-12-19","open":4230,"high":4270,"low":4125,"close":4210,"volume":31079,"rsi_14":40.94,"sma_20":4366.25,"sma_60":4449.0,"sma_120":4742.88},{"date":"2025-12-22","open":4225,"high":4415,"low":4225,"close":4335,"volume":56062,"rsi_14":41.53,"sma_20":4393.0,"sma_60":4439.67,"sma_120":4746.04},{"date":"2025-12-23","open":4350,"high":4375,"low":4265,"close":4280,"volume":57010,"rsi_14":23.36,"sma_20":4411.0,"sma_60":4430.42,"sma_120":4749.21},{"date":"2025-12-24","open":4250,"high":4410,"low":4215,"close":4305,"volume":64357,"rsi_14":27.68,"sma_20":4427.0,"sma_60":4422.0,"sma_120":4752.33},{"date":"2025-12-26","open":4410,"high":4450,"low":4255,"close":4325,"volume":104818,"rsi_14":35.29,"sma_20":4437.5,"sma_60":4413.75,"sma_120":4756.88},{"date":"2025-12-29","open":4285,"high":4475,"low":4265,"close":4460,"volume":74174,"rsi_14":45.37,"sma_20":4448.75,"sma_60":4411.75,"sma_120":4762.71},{"date":"2025-12-30","open":4460,"high":4500,"low":4320,"close":4410,"volume":51955,"rsi_14":42.99,"sma_20":4445.25,"sma_60":4405.08,"sma_120":4769.21},{"date":"2026-01-02","open":4500,"high":4670,"low":4410,"close":4650,"volume":168241,"rsi_14":58.09,"sma_20":4448.25,"sma_60":4403.83,"sma_120":4773.54},{"date":"2026-01-05","open":4700,"high":4890,"low":4650,"close":4740,"volume":181797,"rsi_14":63.71,"sma_20":4438.75,"sma_60":4402.83,"sma_120":4778.04},{"date":"2026-01-06","open":4740,"high":4885,"low":4600,"close":4700,"volume":149985,"rsi_14":59.0,"sma_20":4433.5,"sma_60":4401.08,"sma_120":4782.42},{"date":"2026-01-07","open":4705,"high":4850,"low":4610,"close":4690,"volume":159217,"rsi_14":61.3,"sma_20":4438.0,"sma_60":4397.25,"sma_120":4787.62},{"date":"2026-01-08","open":4690,"high":4800,"low":4610,"close":4620,"volume":99158,"rsi_14":66.51,"sma_20":4441.25,"sma_60":4389.92,"sma_120":4792.08},{"date":"2026-01-09","open":4650,"high":4815,"low":4580,"close":4740,"volume":145942,"rsi_14":68.72,"sma_20":4450.25,"sma_60":4387.92,"sma_120":4798.42},{"date":"2026-01-12","open":4830,"high":4970,"low":4800,"close":4925,"volume":260651,"rsi_14":81.09,"sma_20":4473.75,"sma_60":4386.83,"sma_120":4806.38},{"date":"2026-01-13","open":4925,"high":4950,"low":4670,"close":4725,"volume":137012,"rsi_14":68.86,"sma_20":4490.0,"sma_60":4384.42,"sma_120":4812.21},{"date":"2026-01-14","open":4720,"high":4825,"low":4615,"close":4665,"volume":106947,"rsi_14":62.69,"sma_20":4499.0,"sma_60":4385.25,"sma_120":4817.79},{"date":"2026-01-15","open":4670,"high":4890,"low":4570,"close":4875,"volume":192430,"rsi_14":70.45,"sma_20":4521.25,"sma_60":4387.25,"sma_120":4822.67},{"date":"2026-01-16","open":4875,"high":4890,"low":4650,"close":4690,"volume":132835,"rsi_14":61.92,"sma_20":4542.25,"sma_60":4385.33,"sma_120":4820.58},{"date":"2026-01-19","open":4690,"high":4830,"low":4600,"close":4800,"volume":171780,"rsi_14":60.83,"sma_20":4591.75,"sma_60":4387.58,"sma_120":4821.29},{"date":"2026-01-20","open":4870,"high":4945,"low":4650,"close":4805,"volume":163403,"rsi_14":62.95,"sma_20":4621.5,"sma_60":4391.17,"sma_120":4821.46},{"date":"2026-01-21","open":4715,"high":4765,"low":4510,"close":4580,"volume":185933,"rsi_14":47.68,"sma_20":4633.75,"sma_60":4388.83,"sma_120":4820.29},{"date":"2026-01-22","open":4580,"high":4780,"low":4550,"close":4680,"volume":175117,"rsi_14":48.03,"sma_20":4653.75,"sma_60":4389.83,"sma_120":4818.04},{"date":"2026-01-23","open":4685,"high":5370,"low":4685,"close":5200,"volume":1047694,"rsi_14":62.5,"sma_20":4698.5,"sma_60":4402.0,"sma_120":4820.62},{"date":"2026-01-26","open":5240,"high":5450,"low":5050,"close":5270,"volume":413035,"rsi_14":64.08,"sma_20":4745.75,"sma_60":4418.25,"sma_120":4823.08},{"date":"2026-01-27","open":5270,"high":5660,"low":5130,"close":5510,"volume":489028,"rsi_14":69.96,"sma_20":4798.25,"sma_60":4438.08,"sma_120":4822.25},{"date":"2026-01-28","open":5520,"high":5880,"low":5340,"close":5720,"volume":481288,"rsi_14":71.12,"sma_20":4863.75,"sma_60":4462.83,"sma_120":4823.25},{"date":"2026-01-29","open":5730,"high":5810,"low":5560,"close":5760,"volume":290593,"rsi_14":69.2,"sma_20":4919.25,"sma_60":4487.08,"sma_120":4824.58},{"date":"2026-01-30","open":5780,"high":5940,"low":5620,"close":5640,"volume":291653,"rsi_14":71.84,"sma_20":4964.25,"sma_60":4512.42,"sma_120":4823.0},{"date":"2026-02-02","open":5480,"high":6480,"low":5480,"close":5720,"volume":625248,"rsi_14":74.94,"sma_20":5015.25,"sma_60":4534.75,"sma_120":4833.0},{"date":"2026-02-03","open":5760,"high":6610,"low":5760,"close":6510,"volume":1075621,"rsi_14":80.33,"sma_20":5106.25,"sma_60":4573.83,"sma_120":4848.75},{"date":"2026-02-04","open":6510,"high":6520,"low":6050,"close":6300,"volume":656917,"rsi_14":79.6,"sma_20":5190.25,"sma_60":4600.67,"sma_120":4863.75},{"date":"2026-02-05","open":6310,"high":6390,"low":6090,"close":6200,"volume":311295,"rsi_14":76.77,"sma_20":5263.25,"sma_60":4632.67,"sma_120":4876.42},{"date":"2026-02-06","open":5930,"high":6140,"low":5640,"close":5840,"volume":375230,"rsi_14":66.94,"sma_20":5309.0,"sma_60":4659.75,"sma_120":4885.88},{"date":"2026-02-09","open":6010,"high":6330,"low":5960,"close":6230,"volume":237555,"rsi_14":70.62,"sma_20":5384.25,"sma_60":4694.58,"sma_120":4895.29},{"date":"2026-02-10","open":6300,"high":6750,"low":5990,"close":6030,"volume":1002672,"rsi_14":71.14,"sma_20":5452.5,"sma_60":4726.17,"sma_120":4905.0},{"date":"2026-02-11","open":6200,"high":6200,"low":5860,"close":5940,"volume":173299,"rsi_14":68.42,"sma_20":5505.75,"sma_60":4758.5,"sma_120":4915.33},{"date":"2026-02-12","open":6000,"high":6340,"low":6000,"close":6040,"volume":235956,"rsi_14":64.0,"sma_20":5573.25,"sma_60":4792.75,"sma_120":4927.42},{"date":"2026-02-13","open":6040,"high":6250,"low":5850,"close":6080,"volume":176570,"rsi_14":63.64,"sma_20":5642.75,"sma_60":4830.5,"sma_120":4934.83},{"date":"2026-02-19","open":6280,"high":7040,"low":6280,"close":6970,"volume":1176572,"rsi_14":70.17,"sma_20":5751.25,"sma_60":4883.17,"sma_120":4946.0},{"date":"2026-02-20","open":6990,"high":7000,"low":6420,"close":6470,"volume":588669,"rsi_14":59.59,"sma_20":5834.5,"sma_60":4925.67,"sma_120":4953.08},{"date":"2026-02-23","open":6550,"high":6800,"low":6480,"close":6670,"volume":307775,"rsi_14":61.18,"sma_20":5939.0,"sma_60":4973.75,"sma_120":4957.33},{"date":"2026-02-24","open":6670,"high":6830,"low":6520,"close":6670,"volume":207394,"rsi_14":63.04,"sma_20":6038.5,"sma_60":5021.58,"sma_120":4964.5},{"date":"2026-02-25","open":6800,"high":6910,"low":6710,"close":6730,"volume":328116,"rsi_14":62.85,"sma_20":6115.0,"sma_60":5068.42,"sma_120":4970.58},{"date":"2026-02-26","open":6460,"high":6810,"low":6450,"close":6630,"volume":340488,"rsi_14":51.85,"sma_20":6193.5,"sma_60":5259.5,"sma_120":4765.0},{"date":"2026-02-27","open":6630,"high":7000,"low":6250,"close":6760,"volume":333085,"rsi_14":57.28,"sma_20":6245.5,"sma_60":5156.58,"sma_120":4985.67},{"date":"2026-03-03","open":6750,"high":6840,"low":6210,"close":6250,"volume":474138,"rsi_14":50.7,"sma_20":6272.0,"sma_60":5190.17,"sma_120":4989.75},{"date":"2026-03-04","open":6000,"high":6070,"low":5050,"close":5140,"volume":622965,"rsi_14":41.9,"sma_20":6241.0,"sma_60":5201.17,"sma_120":4987.25},{"date":"2026-03-05","open":5600,"high":6170,"low":5600,"close":6090,"volume":332461,"rsi_14":48.57,"sma_20":6263.5,"sma_60":5226.17,"sma_120":4992.67},{"date":"2026-03-06","open":6100,"high":6420,"low":5900,"close":6240,"volume":253465,"rsi_14":52.17,"sma_20":6289.5,"sma_60":5248.0,"sma_120":5000.33},{"date":"2026-03-09","open":5880,"high":6110,"low":5600,"close":5690,"volume":303236,"rsi_14":47.64,"sma_20":6248.5,"sma_60":5262.75,"sma_120":5003.42},{"date":"2026-03-10","open":6080,"high":6250,"low":5900,"close":6070,"volume":172241,"rsi_14":50.27,"sma_20":6237.0,"sma_60":5287.25,"sma_120":5008.08},{"date":"2026-03-11","open":6240,"high":6470,"low":6090,"close":6220,"volume":254854,"rsi_14":51.23,"sma_20":6238.0,"sma_60":5315.0,"sma_120":5009.67},{"date":"2026-03-12","open":6240,"high":6440,"low":6060,"close":6120,"volume":156064,"rsi_14":41.31,"sma_20":6252.0,"sma_60":5341.0,"sma_120":5009.58},{"date":"2026-03-13","open":6060,"high":6180,"low":5870,"close":6010,"volume":200462,"rsi_14":44.89,"sma_20":6241.0,"sma_60":5366.92,"sma_120":5007.58},{"date":"2026-03-16","open":6130,"high":6250,"low":5960,"close":6230,"volume":273242,"rsi_14":45.13,"sma_20":6251.0,"sma_60":5525.83,"sma_120":4966.58},{"date":"2026-03-17","open":6330,"high":6790,"low":6300,"close":6380,"volume":715839,"rsi_14":46.9,"sma_20":6273.0,"sma_60":5429.0,"sma_120":5005.83},{"date":"2026-03-18","open":6560,"high":6730,"low":6470,"close":6490,"volume":462794,"rsi_14":47.46,"sma_20":6295.5,"sma_60":5463.33,"sma_120":5008.0},{"date":"2026-03-19","open":6300,"high":6470,"low":6240,"close":6430,"volume":261279,"rsi_14":47.86,"sma_20":6313.0,"sma_60":5499.33,"sma_120":5010.92},{"date":"2026-03-20","open":6490,"high":6490,"low":6110,"close":6210,"volume":247518,"rsi_14":44.23,"sma_20":6275.0,"sma_60":5530.92,"sma_120":5013.42},{"date":"2026-03-23","open":6140,"high":6140,"low":5730,"close":5840,"volume":263735,"rsi_14":45.57,"sma_20":6243.5,"sma_60":5558.5,"sma_120":5010.83},{"date":"2026-03-24","open":6000,"high":6170,"low":5810,"close":5840,"volume":180672,"rsi_14":59.94,"sma_20":6202.0,"sma_60":5585.67,"sma_120":5017.33},{"date":"2026-03-25","open":5980,"high":6420,"low":5840,"close":6290,"volume":273822,"rsi_14":53.31,"sma_20":6183.0,"sma_60":5618.25,"sma_120":5028.96},{"date":"2026-03-26","open":6290,"high":6300,"low":5850,"close":5860,"volume":246391,"rsi_14":44.24,"sma_20":6139.5,"sma_60":5644.58,"sma_120":5037.5},{"date":"2026-03-27","open":5830,"high":5850,"low":5620,"close":5750,"volume":185676,"rsi_14":51.05,"sma_20":6095.5,"sma_60":5668.67,"sma_120":5045.33},{"date":"2026-03-30","open":5630,"high":5630,"low":5340,"close":5410,"volume":199687,"rsi_14":38.3,"sma_20":6028.0,"sma_60":5686.75,"sma_120":5050.25},{"date":"2026-03-31","open":5400,"high":5520,"low":5200,"close":5210,"volume":151822,"rsi_14":32.4,"sma_20":5976.0,"sma_60":5699.25,"sma_120":5055.5},{"date":"2026-04-01","open":5410,"high":5680,"low":5410,"close":5600,"volume":109529,"rsi_14":41.77,"sma_20":5999.0,"sma_60":5719.08,"sma_120":5062.08},{"date":"2026-04-02","open":5750,"high":5750,"low":5250,"close":5340,"volume":218283,"rsi_14":39.88,"sma_20":5961.5,"sma_60":5730.58,"sma_120":5067.21},{"date":"2026-04-03","open":5430,"high":5710,"low":5380,"close":5680,"volume":165988,"rsi_14":41.98,"sma_20":5933.5,"sma_60":5746.25,"sma_120":5074.54},{"date":"2026-04-06","open":5680,"high":5740,"low":5370,"close":5380,"volume":144250,"rsi_14":36.03,"sma_20":5918.0,"sma_60":5757.58,"sma_120":5079.33},{"date":"2026-04-07","open":5460,"high":5590,"low":5210,"close":5360,"volume":105015,"rsi_14":33.81,"sma_20":5882.5,"sma_60":5768.75,"sma_120":5083.0},{"date":"2026-04-08","open":5550,"high":5790,"low":5550,"close":5790,"volume":143089,"rsi_14":41.71,"sma_20":5861.0,"sma_60":5788.25,"sma_120":5089.08},{"date":"2026-04-09","open":5790,"high":5820,"low":5560,"close":5560,"volume":120197,"rsi_14":41.6,"sma_20":5833.0,"sma_60":5801.92,"sma_120":5094.92},{"date":"2026-04-10","open":5600,"high":5870,"low":5600,"close":5780,"volume":120050,"rsi_14":49.19,"sma_20":5821.5,"sma_60":5816.17,"sma_120":5101.5},{"date":"2026-04-13","open":5600,"high":5780,"low":5540,"close":5720,"volume":132866,"rsi_14":48.41,"sma_20":5796.0,"sma_60":5832.75,"sma_120":5108.58},{"date":"2026-04-14","open":5840,"high":6020,"low":5830,"close":5900,"volume":164525,"rsi_14":44.44,"sma_20":5772.0,"sma_60":5853.33,"sma_120":5119.29},{"date":"2026-04-15","open":6100,"high":6500,"low":5630,"close":6400,"volume":629426,"rsi_14":57.54,"sma_20":5767.5,"sma_60":5878.75,"sma_120":5133.0},{"date":"2026-04-16","open":6600,"high":8190,"low":6570,"close":7310,"volume":5787507,"rsi_14":67.81,"sma_20":5811.5,"sma_60":5922.42,"sma_120":5153.88},{"date":"2026-04-17","open":7470,"high":7890,"low":7110,"close":7370,"volume":1564521,"rsi_14":73.9,"sma_20":5869.5,"sma_60":5965.25,"sma_120":5175.71},{"date":"2026-04-20","open":7370,"high":7950,"low":6990,"close":7530,"volume":1084012,"rsi_14":78.57,"sma_20":5954.0,"sma_60":6010.67,"sma_120":5200.08},{"date":"2026-04-21","open":7560,"high":7640,"low":7280,"close":7320,"volume":480938,"rsi_14":72.16,"sma_20":6028.0,"sma_60":6056.33,"sma_120":5222.83},{"date":"2026-04-22","open":7320,"high":7500,"low":7110,"close":7190,"volume":372338,"rsi_14":74.67,"sma_20":6073.0,"sma_60":6098.17,"sma_120":5243.42},{"date":"2026-04-23","open":7610,"high":9070,"low":7550,"close":8450,"volume":4335940,"rsi_14":79.66,"sma_20":6202.5,"sma_60":6152.33,"sma_120":5275.33},{"date":"2026-04-24","open":8390,"high":8400,"low":7650,"close":7750,"volume":1134219,"rsi_14":73.37,"sma_20":6302.5,"sma_60":6193.67,"sma_120":5302.67},{"date":"2026-04-27","open":7880,"high":7890,"low":7200,"close":7310,"volume":884532,"rsi_14":67.76,"sma_20":6397.5,"sma_60":6223.67,"sma_120":5327.79},{"date":"2026-04-28","open":7340,"high":7450,"low":7010,"close":7080,"volume":491688,"rsi_14":62.19,"sma_20":6491.0,"sma_60":6246.33,"sma_120":5350.79},{"date":"2026-04-29","open":7080,"high":7080,"low":6700,"close":6830,"volume":676539,"rsi_14":61.96,"sma_20":6552.5,"sma_60":6264.17,"sma_120":5480.5},{"date":"2026-04-30","open":6940,"high":6940,"low":6620,"close":6650,"volume":413629,"rsi_14":57.46,"sma_20":6697.5,"sma_60":6130.5,"sma_120":6111.42},{"date":"2026-05-04","open":6880,"high":7340,"low":6760,"close":7280,"volume":942703,"rsi_14":63.36,"sma_20":6698.0,"sma_60":6307.0,"sma_120":5418.29},{"date":"2026-05-06","open":7410,"high":7900,"low":7060,"close":7700,"volume":1320878,"rsi_14":64.8,"sma_20":6814.0,"sma_60":6326.83,"sma_120":5445.96},{"date":"2026-05-07","open":7720,"high":7730,"low":7100,"close":7200,"volume":426515,"rsi_14":56.58,"sma_20":6906.0,"sma_60":6341.83,"sma_120":5471.25},{"date":"2026-05-08","open":7200,"high":7890,"low":6620,"close":7540,"volume":811735,"rsi_14":52.09,"sma_20":6993.5,"sma_60":6364.17,"sma_120":5498.42},{"date":"2026-05-11","open":7800,"high":8660,"low":7550,"close":8350,"volume":1715688,"rsi_14":57.83,"sma_20":7133.0,"sma_60":6406.0,"sma_120":5532.88},{"date":"2026-05-12","open":8800,"high":9910,"low":8470,"close":9440,"volume":3431657,"rsi_14":63.28,"sma_20":7316.0,"sma_60":6459.5,"sma_120":5577.04},{"date":"2026-05-13","open":9500,"high":10180,"low":8750,"close":8780,"volume":1756539,"rsi_14":59.55,"sma_20":7469.0,"sma_60":6505.33,"sma_120":5615.75},{"date":"2026-05-14","open":8890,"high":11410,"low":8580,"close":11410,"volume":6675607,"rsi_14":70.81,"sma_20":7744.5,"sma_60":6596.5,"sma_120":5677.5},{"date":"2026-05-15","open":11650,"high":12500,"low":10820,"close":11130,"volume":5151284,"rsi_14":64.63,"sma_20":7981.0,"sma_60":6681.33,"sma_120":5737.04},{"date":"2026-05-18","open":10740,"high":11000,"low":9820,"close":10210,"volume":1633069,"rsi_14":63.11,"sma_20":8126.0,"sma_60":6750.17,"sma_120":5790.33},{"date":"2026-05-19","open":10080,"high":10080,"low":8940,"close":9200,"volume":1216939,"rsi_14":59.5,"sma_20":8217.5,"sma_60":6787.33,"sma_120":5835.25},{"date":"2026-05-20","open":9130,"high":9290,"low":8540,"close":8950,"volume":846554,"rsi_14":59.38,"sma_20":8288.5,"sma_60":6828.67,"sma_120":5877.17},{"date":"2026-05-21","open":9280,"high":9930,"low":9050,"close":9200,"volume":839250,"rsi_14":61.89,"sma_20":8382.5,"sma_60":6870.83,"sma_120":5922.29},{"date":"2026-05-22","open":9520,"high":10180,"low":9270,"close":9870,"volume":885117,"rsi_14":65.39,"sma_20":8516.5,"sma_60":6924.17,"sma_120":5972.88},{"date":"2026-05-26","open":10200,"high":10260,"low":9530,"close":9650,"volume":853473,"rsi_14":61.79,"sma_20":8576.5,"sma_60":6972.83,"sma_120":6020.62},{"date":"2026-05-27","open":9810,"high":11340,"low":9590,"close":10360,"volume":2466874,"rsi_14":62.86,"sma_20":8707.0,"sma_60":7035.0,"sma_120":6073.75},{"date":"2026-05-28","open":10360,"high":10370,"low":8500,"close":8840,"volume":1346247,"rsi_14":57.22,"sma_20":8783.5,"sma_60":7069.67,"sma_120":6113.12},{"date":"2026-05-29","open":8910,"high":9200,"low":7010,"close":7020,"volume":1845647,"rsi_14":47.98,"sma_20":8780.5,"sma_60":7082.5,"sma_120":6136.33},{"date":"2026-06-01","open":7020,"high":7090,"low":6540,"close":6710,"volume":1089396,"rsi_14":43.35,"sma_20":8774.5,"sma_60":7108.67,"sma_120":6154.92},{"date":"2026-06-02","open":6770,"high":6850,"low":6120,"close":6320,"volume":757856,"rsi_14":36.6,"sma_20":8758.0,"sma_60":7112.5,"sma_120":6169.33},{"date":"2026-06-04","open":6360,"high":6800,"low":6340,"close":6380,"volume":845792,"rsi_14":39.13,"sma_20":8713.0,"sma_60":7114.83,"sma_120":6181.42},{"date":"2026-06-05","open":6380,"high":6380,"low":5740,"close":5820,"volume":461302,"rsi_14":18.84,"sma_20":8619.0,"sma_60":7117.0,"sma_120":6189.88},{"date":"2026-06-08","open":5630,"high":5650,"low":5050,"close":5120,"volume":582673,"rsi_14":18.0,"sma_20":8515.0,"sma_60":7101.17,"sma_120":6194.21},{"date":"2026-06-09","open":5140,"high":5730,"low":5140,"close":5670,"volume":480157,"rsi_14":24.83,"sma_20":8421.5,"sma_60":7092.0,"sma_120":6203.5},{"date":"2026-06-10","open":5650,"high":5770,"low":5160,"close":5320,"volume":312462,"rsi_14":26.79,"sma_20":8270.0,"sma_60":7078.67,"sma_120":6209.83},{"date":"2026-06-11","open":5300,"high":5530,"low":5130,"close":5460,"volume":158616,"rsi_14":28.85,"sma_20":8071.0,"sma_60":7069.5,"sma_120":6218.21},{"date":"2026-06-12","open":5660,"high":5790,"low":5370,"close":5410,"volume":689984,"rsi_14":26.46,"sma_20":7902.5,"sma_60":7055.83,"sma_120":6226.62},{"date":"2026-06-15","open":5510,"high":5680,"low":5330,"close":5500,"volume":312031,"rsi_14":20.75,"sma_20":7607.0,"sma_60":7041.17,"sma_120":6235.08},{"date":"2026-06-16","open":5520,"high":5800,"low":5350,"close":5470,"volume":342862,"rsi_14":21.29,"sma_20":7324.0,"sma_60":7024.17,"sma_120":6243.75},{"date":"2026-06-17","open":5470,"high":5660,"low":5000,"close":5640,"volume":212481,"rsi_14":45.67,"sma_20":5875.0,"sma_60":6961.5,"sma_120":6315.08},{"date":"2026-06-18","open":5710,"high":5750,"low":5470,"close":5520,"volume":191773,"rsi_14":18.91,"sma_20":6911.5,"sma_60":6999.5,"sma_120":6265.21},{"date":"2026-06-19","open":5520,"high":5540,"low":5040,"close":5190,"volume":297203,"rsi_14":26.23,"sma_20":6723.5,"sma_60":6988.67,"sma_120":6273.58},{"date":"2026-06-22","open":5190,"high":5470,"low":4795,"close":5110,"volume":245225,"rsi_14":27.9,"sma_20":6519.0,"sma_60":6976.5,"sma_120":6281.08},{"date":"2026-06-23","open":5110,"high":5110,"low":4600,"close":4630,"volume":340631,"rsi_14":27.22,"sma_20":6257.0,"sma_60":6948.83,"sma_120":6283.54},{"date":"2026-06-24","open":4630,"high":4735,"low":4465,"close":4625,"volume":204596,"rsi_14":25.99,"sma_20":6005.75,"sma_60":6928.25,"sma_120":6286.42},{"date":"2026-06-25","open":4650,"high":4800,"low":4200,"close":4435,"volume":173062,"rsi_14":28.92,"sma_20":5709.5,"sma_60":6906.33,"sma_120":6287.5},{"date":"2026-06-26","open":4330,"high":4390,"low":3955,"close":4070,"volume":304789,"rsi_14":32.2,"sma_20":5471.0,"sma_60":6884.0,"sma_120":6285.38},{"date":"2026-06-29","open":4145,"high":4440,"low":4090,"close":4340,"volume":321502,"rsi_14":25.09,"sma_20":5337.0,"sma_60":6869.5,"sma_120":6284.38},{"date":"2026-06-30","open":4340,"high":4520,"low":4120,"close":4350,"volume":128014,"rsi_14":29.18,"sma_20":5219.0,"sma_60":6848.67,"sma_120":6283.88},{"date":"2026-07-01","open":4350,"high":4575,"low":4170,"close":4295,"volume":232074,"rsi_14":24.05,"sma_20":5117.75,"sma_60":6831.25,"sma_120":6280.92},{"date":"2026-07-02","open":4295,"high":4295,"low":3730,"close":3760,"volume":550026,"rsi_14":19.78,"sma_20":4986.75,"sma_60":6799.25,"sma_120":6272.75},{"date":"2026-07-03","open":3780,"high":3955,"low":3600,"close":3955,"volume":239561,"rsi_14":22.75,"sma_20":4893.5,"sma_60":6775.5,"sma_120":6266.54},{"date":"2026-07-06","open":3955,"high":4090,"low":3670,"close":4040,"volume":298744,"rsi_14":25.26,"sma_20":4839.5,"sma_60":6753.5,"sma_120":6261.12},{"date":"2026-07-07","open":4065,"high":4150,"low":3745,"close":3850,"volume":210298,"rsi_14":19.24,"sma_20":4748.5,"sma_60":6721.17,"sma_120":6254.71},{"date":"2026-07-08","open":3845,"high":3875,"low":3520,"close":3565,"volume":149504,"rsi_14":18.21,"sma_20":4660.75,"sma_60":6687.92,"sma_120":6244.92},{"date":"2026-07-09","open":3565,"high":3920,"low":3565,"close":3700,"volume":112815,"rsi_14":24.13,"sma_20":4572.75,"sma_60":6653.25,"sma_120":6234.71},{"date":"2026-07-10","open":3780,"high":4085,"low":3765,"close":4000,"volume":139708,"rsi_14":32.1,"sma_20":4502.25,"sma_60":6624.58,"sma_120":6228.67},{"date":"2026-07-13","open":3980,"high":4115,"low":3580,"close":3585,"volume":245066,"rsi_14":32.78,"sma_20":4406.5,"sma_60":6586.0,"sma_120":6219.67},{"date":"2026-07-14","open":3585,"high":3590,"low":3165,"close":3415,"volume":301928,"rsi_14":31.09,"sma_20":4303.75,"sma_60":6536.25,"sma_120":6207.5},{"date":"2026-07-15","open":3520,"high":3785,"low":3515,"close":3755,"volume":198583,"rsi_14":39.85,"sma_20":4209.5,"sma_60":6477.0,"sma_120":6199.71},{"date":"2026-07-16","open":3680,"high":3775,"low":3495,"close":3555,"volume":114020,"rsi_14":41.92,"sma_20":4111.25,"sma_60":6413.42,"sma_120":6189.33},{"date":"2026-07-20","open":3525,"high":3555,"low":3175,"close":3270,"volume":140696,"rsi_14":33.28,"sma_20":4015.25,"sma_60":6342.42,"sma_120":6176.54},{"date":"2026-07-21","open":3270,"high":3425,"low":3165,"close":3315,"volume":114585,"rsi_14":34.0,"sma_20":3925.5,"sma_60":6275.67,"sma_120":6166.0},{"date":"2026-07-22","open":3355,"high":3600,"low":3290,"close":3375,"volume":128926,"rsi_14":35.8,"sma_20":3862.75,"sma_60":6212.08,"sma_120":6155.12},{"date":"2026-07-23","open":3375,"high":3540,"low":3375,"close":3495,"volume":110833,"rsi_14":45.31,"sma_20":3806.25,"sma_60":6129.5,"sma_120":6140.92},{"date":"2026-07-24","open":3525,"high":3545,"low":3295,"close":3305,"volume":127683,"rsi_14":38.48,"sma_20":3749.75,"sma_60":6055.42,"sma_120":6124.54},{"date":"2026-07-27","open":3320,"high":3580,"low":3280,"close":3340,"volume":133585,"rsi_14":37.36,"sma_20":3713.25,"sma_60":5989.25,"sma_120":6106.46},{"date":"2026-07-28","open":3270,"high":3270,"low":2980,"close":3000,"volume":187424,"rsi_14":35.45,"sma_20":3646.25,"sma_60":5921.25,"sma_120":6083.79},{"date":"2026-07-29","open":3010,"high":3100,"low":2635,"close":2745,"volume":232109,"rsi_14":35.81,"sma_20":3566.0,"sma_60":5853.17,"sma_120":6058.67},{"date":"2026-07-30","open":2725,"high":2890,"low":2665,"close":2690,"volume":146240,"rsi_14":32.03,"sma_20":3485.75,"sma_60":5787.17,"sma_120":6034.08},{"date":"2026-07-31","open":2895,"high":3100,"low":2805,"close":3010,"volume":161331,"rsi_14":32.51,"sma_20":3448.25,"sma_60":5716.0,"sma_120":6011.5},{"date":"2026-08-03","open":3015,"high":3285,"low":2970,"close":3155,"volume":124186,"rsi_14":41.6,"sma_20":3408.25,"sma_60":5640.25,"sma_120":5983.54},{"date":"2026-08-04","open":3155,"high":3480,"low":3155,"close":3470,"volume":143267,"rsi_14":51.02,"sma_20":3379.75,"sma_60":5578.08,"sma_120":5959.96},{"date":"2026-08-05","open":3700,"high":3890,"low":3570,"close":3790,"volume":193101,"rsi_14":50.65,"sma_20":3376.75,"sma_60":5515.58,"sma_120":5939.88},{"date":"2026-08-06","open":3790,"high":3800,"low":3560,"close":3610,"volume":117862,"rsi_14":51.03,"sma_20":3379.0,"sma_60":5436.58,"sma_120":5921.29},{"date":"2026-08-07","open":3620,"high":3830,"low":3500,"close":3585,"volume":163204,"rsi_14":56.55,"sma_20":3373.25,"sma_60":5339.0,"sma_120":5899.25},{"date":"2026-08-10","open":3590,"high":3990,"low":3560,"close":3970,"volume":206847,"rsi_14":61.93,"sma_20":3371.75,"sma_60":5258.83,"sma_120":5882.08},{"date":"2026-08-11","open":3935,"high":4095,"low":3775,"close":4095,"volume":125889,"rsi_14":62.81,"sma_20":3397.25,"sma_60":5136.92,"sma_120":5866.71},{"date":"2026-08-12","open":4095,"high":4375,"low":3940,"close":4275,"volume":182444,"rsi_14":63.59,"sma_20":3440.25,"sma_60":5022.67,"sma_120":5852.0},{"date":"2026-08-13","open":4275,"high":4675,"low":4265,"close":4290,"volume":268288,"rsi_14":68.27,"sma_20":3467.0,"sma_60":4924.0,"sma_120":5837.08},{"date":"2026-08-14","open":4330,"high":4360,"low":4050,"close":4285,"volume":153449,"rsi_14":67.73,"sma_20":3503.5,"sma_60":4842.08,"sma_120":5814.71},{"date":"2026-08-18","open":4285,"high":4330,"low":4090,"close":4155,"volume":113062,"rsi_14":73.52,"sma_20":3547.75,"sma_60":4762.17,"sma_120":5795.42},{"date":"2026-08-19","open":4085,"high":4120,"low":3920,"close":3970,"volume":99506,"rsi_14":75.68,"sma_20":3580.5,"sma_60":4675.0,"sma_120":5772.92},{"date":"2026-08-20","open":3970,"high":4085,"low":3900,"close":3970,"volume":84123,"rsi_14":77.47,"sma_20":3610.25,"sma_60":4576.67,"sma_120":5750.42},{"date":"2026-08-21","open":4000,"high":4000,"low":3650,"close":3685,"volume":114678,"rsi_14":64.71,"sma_20":3619.75,"sma_60":4477.25,"sma_120":5725.04},{"date":"2026-08-24","open":3685,"high":3840,"low":3660,"close":3690,"volume":74034,"rsi_14":62.41,"sma_20":3639.0,"sma_60":4366.08,"sma_120":5700.54},{"date":"2026-08-25","open":3750,"high":3840,"low":3500,"close":3820,"volume":72190,"rsi_14":58.88,"sma_20":3663.0,"sma_60":4282.42,"sma_120":5676.04},{"date":"2026-08-26","open":3850,"high":3880,"low":3665,"close":3760,"volume":84889,"rsi_14":49.12,"sma_20":3701.0,"sma_60":4228.08,"sma_120":5655.29},{"date":"2026-08-27","open":3760,"high":3980,"low":3740,"close":3875,"volume":135218,"rsi_14":58.05,"sma_20":3757.5,"sma_60":4180.83,"sma_120":5644.75},{"date":"2026-08-28","open":3875,"high":3935,"low":3770,"close":3885,"volume":115231,"rsi_14":59.2,"sma_20":3817.25,"sma_60":4140.25,"sma_120":5626.38},{"date":"2026-08-31","open":3905,"high":4075,"low":3720,"close":4025,"volume":142020,"rsi_14":51.99,"sma_20":3868.0,"sma_60":4101.0,"sma_120":5607.92},{"date":"2026-09-01","open":4020,"high":5050,"low":3930,"close":4415,"volume":2288964,"rsi_14":59.7,"sma_20":3931.0,"sma_60":4077.58,"sma_120":5597.29},{"date":"2026-09-02","open":4365,"high":4600,"low":4125,"close":4315,"volume":372848,"rsi_14":51.27,"sma_20":3973.25,"sma_60":4064.17,"sma_120":5582.67},{"date":"2026-09-03","open":4315,"high":4345,"low":3975,"close":4020,"volume":298554,"rsi_14":42.7,"sma_20":3984.75,"sma_60":4036.67,"sma_120":5564.33},{"date":"2026-09-04","open":4090,"high":4180,"low":3990,"close":4070,"volume":121458,"rsi_14":44.33,"sma_20":4007.75,"sma_60":4015.83,"sma_120":5547.25},{"date":"2026-09-07","open":4070,"high":4165,"low":3945,"close":3975,"volume":122622,"rsi_14":45.16,"sma_20":4027.25,"sma_60":3991.08,"sma_120":5530.29},{"date":"2026-09-08","open":4000,"high":4110,"low":3910,"close":3920,"volume":104372,"rsi_14":48.55,"sma_20":4024.75,"sma_60":3966.25,"sma_120":5511.04},{"date":"2026-09-09","open":3920,"high":4280,"low":3800,"close":4090,"volume":174580,"rsi_14":53.16,"sma_20":4024.5,"sma_60":3942.75,"sma_120":5491.96},{"date":"2026-09-10","open":4080,"high":4090,"low":3865,"close":4050,"volume":81688,"rsi_14":61.03,"sma_20":4013.25,"sma_60":3919.08,"sma_120":5471.62},{"date":"2026-09-11","open":3935,"high":4200,"low":3905,"close":3960,"volume":104889,"rsi_14":57.76,"sma_20":3996.75,"sma_60":3891.08,"sma_120":5451.04},{"date":"2026-09-14","open":3860,"high":4075,"low":3800,"close":3935,"volume":78540,"rsi_14":53.52,"sma_20":3979.25,"sma_60":3864.67,"sma_120":5432.08},{"date":"2026-09-15","open":3945,"high":4105,"low":3845,"close":4015,"volume":103485,"rsi_14":57.7,"sma_20":3972.25,"sma_60":3845.08,"sma_120":5416.88},{"date":"2026-09-16","open":4015,"high":4255,"low":3920,"close":4120,"volume":128614,"rsi_14":57.45,"sma_20":3979.75,"sma_60":3828.58,"sma_120":5402.54},{"date":"2026-09-17","open":4135,"high":4250,"low":4050,"close":4150,"volume":134368,"rsi_14":57.96,"sma_20":3988.75,"sma_60":3820.58,"sma_120":5384.71},{"date":"2026-09-18","open":4235,"high":4250,"low":4010,"close":4050,"volume":109298,"rsi_14":50.77,"sma_20":4007.0,"sma_60":3811.0,"sma_120":5369.62},{"date":"2026-09-21","open":4150,"high":4175,"low":3955,"close":4040,"volume":103734,"rsi_14":34.94,"sma_20":4024.5,"sma_60":3804.42,"sma_120":5355.38},{"date":"2026-09-22","open":4210,"high":4630,"low":4000,"close":4185,"volume":399028,"rsi_14":44.96,"sma_20":4042.75,"sma_60":3806.33,"sma_120":5345.17},{"date":"2026-09-23","open":4100,"high":4220,"low":4050,"close":4110,"volume":121022,"rsi_14":54.21,"sma_20":4060.25,"sma_60":3802.5,"sma_120":5336.0},{"date":"2026-09-28","open":4130,"high":4515,"low":4065,"close":4275,"volume":344511,"rsi_14":58.65,"sma_20":4080.25,"sma_60":3801.25,"sma_120":5324.96},{"date":"2026-09-29","open":4260,"high":4430,"low":4205,"close":4330,"volume":126212,"rsi_14":65.5,"sma_20":4102.5,"sma_60":3801.83,"sma_120":5316.54},{"date":"2026-09-30","open":4280,"high":4450,"low":4035,"close":4230,"volume":112244,"rsi_14":63.03,"sma_20":4112.75,"sma_60":3809.67,"sma_120":5304.46},{"date":"2026-10-01","open":4230,"high":4710,"low":4185,"close":4335,"volume":88626,"rsi_14":60.89,"sma_20":4108.75,"sma_60":3816.0,"sma_120":5295.75},{"date":"2026-10-02","open":4300,"high":4450,"low":4220,"close":4300,"volume":129124,"rsi_14":61.16,"sma_20":4108.0,"sma_60":3820.33,"sma_120":5286.92},{"date":"2026-10-06","open":4300,"high":4320,"low":4115,"close":4230,"volume":141198,"rsi_14":62.27,"sma_20":4118.5,"sma_60":3826.67,"sma_120":5273.92},{"date":"2026-10-07","open":4230,"high":4280,"low":4010,"close":4105,"volume":132319,"rsi_14":57.08,"sma_20":4120.25,"sma_60":3835.67,"sma_120":5261.79},{"date":"2026-10-08","open":4130,"high":4130,"low":3930,"close":3945,"volume":113164,"rsi_14":47.27,"sma_20":4118.75,"sma_60":3839.75,"sma_120":5246.5},{"date":"2026-10-12","open":3940,"high":3945,"low":3530,"close":3690,"volume":217788,"rsi_14":34.97,"sma_20":4107.25,"sma_60":3834.58,"sma_120":5229.58},{"date":"2026-10-13","open":3570,"high":3570,"low":3310,"close":3450,"volume":107524,"rsi_14":28.66,"sma_20":4075.25,"sma_60":3832.33,"sma_120":5209.17},{"date":"2026-10-14","open":3530,"high":3550,"low":3385,"close":3435,"volume":77203,"rsi_14":30.23,"sma_20":4044.5,"sma_60":3832.67,"sma_120":5184.46},{"date":"2026-10-15","open":3310,"high":3385,"low":3080,"close":3200,"volume":160644,"rsi_14":26.4,"sma_20":4006.5,"sma_60":3823.42,"sma_120":5150.21},{"date":"2026-10-16","open":3200,"high":3365,"low":3135,"close":3335,"volume":71824,"rsi_14":25.99,"sma_20":3976.5,"sma_60":3819.75,"sma_120":5116.58},{"date":"2026-10-19","open":3315,"high":3345,"low":3245,"close":3340,"volume":39599,"rsi_14":27.35,"sma_20":3942.75,"sma_60":3820.92,"sma_120":5081.67},{"date":"2026-10-20","open":3330,"high":3470,"low":3130,"close":3140,"volume":64196,"rsi_14":17.29,"sma_20":3893.75,"sma_60":3818.0,"sma_120":5046.83},{"date":"2026-10-21","open":3170,"high":3695,"low":3110,"close":3210,"volume":67022,"rsi_14":18.0,"sma_20":3846.75,"sma_60":3815.25,"sma_120":5013.67},{"date":"2026-10-22","open":3190,"high":3215,"low":2900,"close":3080,"volume":71677,"rsi_14":17.7,"sma_20":3798.25,"sma_60":3808.33,"sma_120":4968.92},{"date":"2026-10-23","open":3000,"high":3175,"low":2861,"close":3175,"volume":76511}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-355.53999999999996,"pbr":9.25,"per":null,"roa":-8.76,"roe":-30.97,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":6180936522.0,"analysis":"ROE -31.0%로 적자 상태입니다. 시가총액 932.43억. 매출 61.81억, 영업이익 -97.98억.","eps_basis":"TTM","debt_ratio":2.536135650099408,"market_cap":97704690925,"net_income":-10902142191.0,"total_debt":26792977495.0,"ttm_window":"2025Q3~2026Q2","gross_margin":58.32,"total_assets":37357466620.0,"total_equity":10564489125.0,"profit_margin":-176.38,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-9798208910.0,"operating_margin":-158.52,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3175.0,"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":"2023-03-09","close":5420.0},{"date":"2023-03-10","close":5860.0},{"date":"2023-03-13","close":5600.0},{"date":"2023-03-14","close":5130.0},{"date":"2023-03-15","close":5450.0},{"date":"2023-03-16","close":5580.0},{"date":"2023-03-17","close":6840.0},{"date":"2023-03-20","close":6890.0},{"date":"2023-03-21","close":6570.0},{"date":"2023-03-22","close":8540.0},{"date":"2023-03-23","close":8880.0},{"date":"2023-03-24","close":9340.0},{"date":"2023-03-27","close":9600.0},{"date":"2023-03-28","close":9920.0},{"date":"2023-03-29","close":9580.0},{"date":"2023-03-30","close":9120.0},{"date":"2023-03-31","close":8450.0},{"date":"2023-04-03","close":8270.0},{"date":"2023-04-04","close":8040.0},{"date":"2023-04-05","close":8380.0},{"date":"2023-04-06","close":8100.0},{"date":"2023-04-07","close":8600.0},{"date":"2023-04-10","close":7970.0},{"date":"2023-04-11","close":7950.0},{"date":"2023-04-12","close":8040.0},{"date":"2023-04-13","close":9310.0},{"date":"2023-04-14","close":9200.0},{"date":"2023-04-17","close":10200.0},{"date":"2023-04-18","close":9900.0},{"date":"2023-04-19","close":10670.0},{"date":"2023-04-20","close":10000.0},{"date":"2023-04-21","close":9580.0},{"date":"2023-04-24","close":9930.0},{"date":"2023-04-25","close":10090.0},{"date":"2023-04-26","close":9980.0},{"date":"2023-04-27","close":9730.0},{"date":"2023-04-28","close":9130.0},{"date":"2023-05-02","close":9150.0},{"date":"2023-05-03","close":9270.0},{"date":"2023-05-04","close":10570.0},{"date":"2023-05-08","close":12390.0},{"date":"2023-05-09","close":12450.0},{"date":"2023-05-10","close":12400.0},{"date":"2023-05-11","close":12150.0},{"date":"2023-05-12","close":13620.0},{"date":"2023-05-15","close":11830.0},{"date":"2023-05-16","close":12130.0},{"date":"2023-05-17","close":13570.0},{"date":"2023-05-18","close":13340.0},{"date":"2023-05-19","close":12540.0},{"date":"2023-05-22","close":12560.0},{"date":"2023-05-23","close":12070.0},{"date":"2023-05-24","close":12930.0},{"date":"2023-05-25","close":12460.0},{"date":"2023-05-26","close":12060.0},{"date":"2023-05-30","close":12790.0},{"date":"2023-05-31","close":13190.0},{"date":"2023-06-01","close":13760.0},{"date":"2023-06-02","close":12750.0},{"date":"2023-06-05","close":13000.0},{"date":"2023-06-07","close":11970.0},{"date":"2023-06-08","close":10630.0},{"date":"2023-06-09","close":10830.0},{"date":"2023-06-12","close":10840.0},{"date":"2023-06-13","close":10890.0},{"date":"2023-06-14","close":11160.0},{"date":"2023-06-15","close":11300.0},{"date":"2023-06-16","close":10950.0},{"date":"2023-06-19","close":9990.0},{"date":"2023-06-20","close":9870.0},{"date":"2023-06-21","close":9510.0},{"date":"2023-06-22","close":9410.0},{"date":"2023-06-23","close":9070.0},{"date":"2023-06-26","close":9400.0},{"date":"2023-06-27","close":9190.0},{"date":"2023-06-28","close":9650.0},{"date":"2023-06-29","close":9680.0},{"date":"2023-06-30","close":9180.0},{"date":"2023-07-03","close":9640.0},{"date":"2023-07-04","close":9500.0},{"date":"2023-07-05","close":9560.0},{"date":"2023-07-06","close":8980.0},{"date":"2023-07-07","close":8500.0},{"date":"2023-07-10","close":8300.0},{"date":"2023-07-11","close":8410.0},{"date":"2023-07-12","close":8320.0},{"date":"2023-07-13","close":8600.0},{"date":"2023-07-14","close":8470.0},{"date":"2023-07-17","close":9220.0},{"date":"2023-07-18","close":8660.0},{"date":"2023-07-19","close":9160.0},{"date":"2023-07-20","close":9200.0},{"date":"2023-07-21","close":9040.0},{"date":"2023-07-24","close":8490.0},{"date":"2023-07-25","close":7800.0},{"date":"2023-07-26","close":6990.0},{"date":"2023-07-27","close":8720.0},{"date":"2023-07-28","close":8700.0},{"date":"2023-07-31","close":8850.0},{"date":"2023-08-01","close":9220.0},{"date":"2023-08-02","close":9150.0},{"date":"2023-08-03","close":8820.0},{"date":"2023-08-04","close":9390.0},{"date":"2023-08-07","close":9090.0},{"date":"2023-08-08","close":8450.0},{"date":"2023-08-09","close":8460.0},{"date":"2023-08-10","close":8190.0},{"date":"2023-08-11","close":8300.0},{"date":"2023-08-14","close":7900.0},{"date":"2023-08-16","close":7830.0},{"date":"2023-08-17","close":7580.0},{"date":"2023-08-18","close":7480.0},{"date":"2023-08-21","close":7690.0},{"date":"2023-08-22","close":8060.0},{"date":"2023-08-23","close":7820.0},{"date":"2023-08-24","close":7820.0},{"date":"2023-08-25","close":7630.0},{"date":"2023-08-28","close":7610.0},{"date":"2023-08-29","close":7730.0},{"date":"2023-08-30","close":8030.0},{"date":"2023-08-31","close":7900.0},{"date":"2023-09-01","close":8830.0},{"date":"2023-09-04","close":8910.0},{"date":"2023-09-05","close":8620.0},{"date":"2023-09-06","close":8410.0},{"date":"2023-09-07","close":8680.0},{"date":"2023-09-08","close":8420.0},{"date":"2023-09-11","close":8480.0},{"date":"2023-09-12","close":8440.0},{"date":"2023-09-13","close":8160.0},{"date":"2023-09-14","close":8690.0},{"date":"2023-09-15","close":8630.0},{"date":"2023-09-18","close":8330.0},{"date":"2023-09-19","close":8610.0},{"date":"2023-09-20","close":8030.0},{"date":"2023-09-21","close":7960.0},{"date":"2023-09-22","close":7900.0},{"date":"2023-09-25","close":7650.0},{"date":"2023-09-26","close":7590.0},{"date":"2023-09-27","close":7590.0},{"date":"2023-10-04","close":7250.0},{"date":"2023-10-05","close":7050.0},{"date":"2023-10-06","close":7080.0},{"date":"2023-10-10","close":6900.0},{"date":"2023-10-11","close":7080.0},{"date":"2023-10-12","close":7270.0},{"date":"2023-10-13","close":7070.0},{"date":"2023-10-16","close":6800.0},{"date":"2023-10-17","close":6950.0},{"date":"2023-10-18","close":6830.0},{"date":"2023-10-19","close":6430.0},{"date":"2023-10-20","close":6170.0},{"date":"2023-10-23","close":6090.0},{"date":"2023-10-24","close":6470.0},{"date":"2023-10-25","close":6440.0},{"date":"2023-10-26","close":6250.0},{"date":"2023-10-27","close":6100.0},{"date":"2023-10-30","close":6270.0},{"date":"2023-10-31","close":6320.0},{"date":"2023-11-01","close":6430.0},{"date":"2023-11-02","close":6860.0},{"date":"2023-11-03","close":7150.0},{"date":"2023-11-06","close":7080.0},{"date":"2023-11-07","close":6940.0},{"date":"2023-11-08","close":7340.0},{"date":"2023-11-09","close":7120.0},{"date":"2023-11-10","close":7230.0},{"date":"2023-11-13","close":7100.0},{"date":"2023-11-14","close":7390.0},{"date":"2023-11-15","close":7540.0},{"date":"2023-11-16","close":7490.0},{"date":"2023-11-17","close":7160.0},{"date":"2023-11-20","close":7490.0},{"date":"2023-11-21","close":7390.0},{"date":"2023-11-22","close":7500.0},{"date":"2023-11-23","close":7470.0},{"date":"2023-11-24","close":7490.0},{"date":"2023-11-27","close":7150.0},{"date":"2023-11-28","close":7100.0},{"date":"2023-11-29","close":7200.0},{"date":"2023-11-30","close":7310.0},{"date":"2023-12-01","close":7370.0},{"date":"2023-12-04","close":7370.0},{"date":"2023-12-05","close":7080.0},{"date":"2023-12-06","close":7040.0},{"date":"2023-12-07","close":6930.0},{"date":"2023-12-08","close":7050.0},{"date":"2023-12-11","close":7010.0},{"date":"2023-12-12","close":7450.0},{"date":"2023-12-13","close":8180.0},{"date":"2023-12-14","close":8080.0},{"date":"2023-12-15","close":8410.0},{"date":"2023-12-18","close":8320.0},{"date":"2023-12-19","close":9070.0},{"date":"2023-12-20","close":9800.0},{"date":"2023-12-21","close":9580.0},{"date":"2023-12-22","close":9380.0},{"date":"2023-12-26","close":9410.0},{"date":"2023-12-27","close":10070.0},{"date":"2023-12-28","close":10020.0},{"date":"2024-01-02","close":10020.0},{"date":"2024-01-03","close":9730.0},{"date":"2024-01-04","close":9330.0},{"date":"2024-01-05","close":9680.0},{"date":"2024-01-08","close":9620.0},{"date":"2024-01-09","close":9450.0},{"date":"2024-01-10","close":9650.0},{"date":"2024-01-11","close":9420.0},{"date":"2024-01-12","close":8890.0},{"date":"2024-01-15","close":8630.0},{"date":"2024-01-16","close":8640.0},{"date":"2024-01-17","close":8220.0},{"date":"2024-01-18","close":8650.0},{"date":"2024-01-19","close":8600.0},{"date":"2024-01-22","close":9000.0},{"date":"2024-01-23","close":9080.0},{"date":"2024-01-24","close":8850.0},{"date":"2024-01-25","close":8770.0},{"date":"2024-01-26","close":9370.0},{"date":"2024-01-29","close":8230.0},{"date":"2024-01-30","close":7880.0},{"date":"2024-01-31","close":7220.0},{"date":"2024-02-01","close":7280.0},{"date":"2024-02-02","close":7410.0},{"date":"2024-02-05","close":7320.0},{"date":"2024-02-06","close":7240.0},{"date":"2024-02-07","close":7170.0},{"date":"2024-02-08","close":7190.0},{"date":"2024-02-13","close":7360.0},{"date":"2024-02-14","close":7260.0},{"date":"2024-02-15","close":7350.0},{"date":"2024-02-16","close":7260.0},{"date":"2024-02-19","close":7210.0},{"date":"2024-02-20","close":6960.0},{"date":"2024-02-21","close":6950.0},{"date":"2024-02-22","close":6900.0},{"date":"2024-02-23","close":6750.0},{"date":"2024-02-26","close":6940.0},{"date":"2024-02-27","close":6460.0},{"date":"2024-02-28","close":6730.0},{"date":"2024-02-29","close":6610.0},{"date":"2024-03-04","close":6770.0},{"date":"2024-03-05","close":6550.0},{"date":"2024-03-06","close":6410.0},{"date":"2024-03-07","close":6310.0},{"date":"2024-03-08","close":6320.0},{"date":"2024-03-11","close":6200.0},{"date":"2024-03-12","close":6150.0},{"date":"2024-03-13","close":6270.0},{"date":"2024-03-14","close":6300.0},{"date":"2024-03-15","close":6190.0},{"date":"2024-03-18","close":6600.0},{"date":"2024-03-19","close":6410.0},{"date":"2024-03-20","close":6400.0},{"date":"2024-03-21","close":6550.0},{"date":"2024-03-22","close":6480.0},{"date":"2024-03-25","close":6340.0},{"date":"2024-03-26","close":6320.0},{"date":"2024-03-27","close":6430.0},{"date":"2024-03-28","close":6440.0},{"date":"2024-03-29","close":6440.0},{"date":"2024-04-01","close":6510.0},{"date":"2024-04-02","close":6310.0},{"date":"2024-04-03","close":6110.0},{"date":"2024-04-04","close":6170.0},{"date":"2024-04-05","close":6000.0},{"date":"2024-04-08","close":5870.0},{"date":"2024-04-09","close":5800.0},{"date":"2024-04-11","close":5610.0},{"date":"2024-04-12","close":5660.0},{"date":"2024-04-15","close":5590.0},{"date":"2024-04-16","close":5390.0},{"date":"2024-04-17","close":5400.0},{"date":"2024-04-18","close":5560.0},{"date":"2024-04-19","close":5320.0},{"date":"2024-04-22","close":5340.0},{"date":"2024-04-23","close":5320.0},{"date":"2024-04-24","close":5490.0},{"date":"2024-04-25","close":5420.0},{"date":"2024-04-26","close":5500.0},{"date":"2024-04-29","close":5710.0},{"date":"2024-04-30","close":5560.0},{"date":"2024-05-02","close":5620.0},{"date":"2024-05-03","close":5650.0},{"date":"2024-05-07","close":5640.0},{"date":"2024-05-08","close":5690.0},{"date":"2024-05-09","close":5800.0},{"date":"2024-05-10","close":5760.0},{"date":"2024-05-13","close":5710.0},{"date":"2024-05-14","close":5960.0},{"date":"2024-05-16","close":6100.0},{"date":"2024-05-17","close":6420.0},{"date":"2024-05-20","close":6110.0},{"date":"2024-05-21","close":6240.0},{"date":"2024-05-22","close":5950.0},{"date":"2024-05-23","close":6000.0},{"date":"2024-05-24","close":5930.0},{"date":"2024-05-27","close":5950.0},{"date":"2024-05-28","close":6050.0},{"date":"2024-05-29","close":6030.0},{"date":"2024-05-30","close":6030.0},{"date":"2024-05-31","close":6010.0},{"date":"2024-06-03","close":5810.0},{"date":"2024-06-04","close":5740.0},{"date":"2024-06-05","close":5640.0},{"date":"2024-06-07","close":5630.0},{"date":"2024-06-10","close":5610.0},{"date":"2024-06-11","close":5480.0},{"date":"2024-06-12","close":5530.0},{"date":"2024-06-13","close":5380.0},{"date":"2024-06-14","close":5270.0},{"date":"2024-06-17","close":5310.0},{"date":"2024-06-18","close":5350.0},{"date":"2024-06-19","close":5310.0},{"date":"2024-06-20","close":5180.0},{"date":"2024-06-21","close":5140.0},{"date":"2024-06-24","close":4995.0},{"date":"2024-06-25","close":4995.0},{"date":"2024-06-26","close":5040.0},{"date":"2024-06-27","close":5020.0},{"date":"2024-06-28","close":4910.0},{"date":"2024-07-01","close":5010.0},{"date":"2024-07-02","close":4850.0},{"date":"2024-07-03","close":4625.0},{"date":"2024-07-04","close":4880.0},{"date":"2024-07-05","close":4910.0},{"date":"2024-07-08","close":4900.0},{"date":"2024-07-09","close":4810.0},{"date":"2024-07-10","close":4810.0},{"date":"2024-07-11","close":5200.0},{"date":"2024-07-12","close":5130.0},{"date":"2024-07-15","close":4900.0},{"date":"2024-07-16","close":4885.0},{"date":"2024-07-17","close":4920.0},{"date":"2024-07-18","close":4740.0},{"date":"2024-07-19","close":4900.0},{"date":"2024-07-22","close":4690.0},{"date":"2024-07-23","close":4655.0},{"date":"2024-07-24","close":4500.0},{"date":"2024-07-25","close":4260.0},{"date":"2024-07-26","close":4250.0},{"date":"2024-07-29","close":4160.0},{"date":"2024-07-30","close":4060.0},{"date":"2024-07-31","close":4140.0},{"date":"2024-08-01","close":4225.0},{"date":"2024-08-02","close":3960.0},{"date":"2024-08-05","close":3295.0},{"date":"2024-08-06","close":3430.0},{"date":"2024-08-07","close":3510.0},{"date":"2024-08-08","close":3545.0},{"date":"2024-08-09","close":3715.0},{"date":"2024-08-12","close":3970.0},{"date":"2024-08-13","close":4045.0},{"date":"2024-08-14","close":4180.0},{"date":"2024-08-16","close":4030.0},{"date":"2024-08-19","close":3955.0},{"date":"2024-08-20","close":4100.0},{"date":"2024-08-21","close":4000.0},{"date":"2024-08-22","close":4005.0},{"date":"2024-08-23","close":3975.0},{"date":"2024-08-26","close":4020.0},{"date":"2024-08-27","close":3915.0},{"date":"2024-08-28","close":3900.0},{"date":"2024-08-29","close":3855.0},{"date":"2024-08-30","close":3945.0},{"date":"2024-09-02","close":3830.0},{"date":"2024-09-03","close":3835.0},{"date":"2024-09-04","close":3635.0},{"date":"2024-09-05","close":3640.0},{"date":"2024-09-06","close":3680.0},{"date":"2024-09-09","close":3700.0},{"date":"2024-09-10","close":3675.0},{"date":"2024-09-11","close":3620.0},{"date":"2024-09-12","close":3895.0},{"date":"2024-09-13","close":3895.0},{"date":"2024-09-19","close":3810.0},{"date":"2024-09-20","close":3820.0},{"date":"2024-09-23","close":3950.0},{"date":"2024-09-24","close":4070.0},{"date":"2024-09-25","close":4065.0},{"date":"2024-09-26","close":4295.0},{"date":"2024-09-27","close":4570.0},{"date":"2024-09-30","close":4290.0},{"date":"2024-10-02","close":4130.0},{"date":"2024-10-04","close":4080.0},{"date":"2024-10-07","close":4105.0},{"date":"2024-10-08","close":3975.0},{"date":"2024-10-10","close":3845.0},{"date":"2024-10-11","close":3820.0},{"date":"2024-10-14","close":3860.0},{"date":"2024-10-15","close":3870.0},{"date":"2024-10-16","close":3750.0},{"date":"2024-10-17","close":3680.0},{"date":"2024-10-18","close":3570.0},{"date":"2024-10-21","close":3600.0},{"date":"2024-10-22","close":3425.0},{"date":"2024-10-23","close":3435.0},{"date":"2024-10-24","close":3255.0},{"date":"2024-10-25","close":3190.0},{"date":"2024-10-28","close":3280.0},{"date":"2024-10-29","close":3225.0},{"date":"2024-10-30","close":3125.0},{"date":"2024-10-31","close":3240.0},{"date":"2024-11-01","close":3110.0},{"date":"2024-11-04","close":3225.0},{"date":"2024-11-05","close":3250.0},{"date":"2024-11-06","close":3210.0},{"date":"2024-11-07","close":3205.0},{"date":"2024-11-08","close":3200.0},{"date":"2024-11-11","close":3000.0},{"date":"2024-11-12","close":2865.0},{"date":"2024-11-13","close":2820.0},{"date":"2024-11-14","close":2820.0},{"date":"2024-11-15","close":2930.0},{"date":"2024-11-18","close":2920.0},{"date":"2024-11-19","close":2900.0},{"date":"2024-11-20","close":2950.0},{"date":"2024-11-21","close":2905.0},{"date":"2024-11-22","close":2940.0},{"date":"2024-11-25","close":3025.0},{"date":"2024-11-26","close":3040.0},{"date":"2024-11-27","close":3055.0},{"date":"2024-11-28","close":3020.0},{"date":"2024-11-29","close":2935.0},{"date":"2024-12-02","close":2830.0},{"date":"2024-12-03","close":2930.0},{"date":"2024-12-04","close":2795.0},{"date":"2024-12-05","close":2825.0},{"date":"2024-12-06","close":2705.0},{"date":"2024-12-09","close":2420.0},{"date":"2024-12-10","close":2590.0},{"date":"2024-12-11","close":2700.0},{"date":"2024-12-12","close":2775.0},{"date":"2024-12-13","close":3010.0},{"date":"2024-12-16","close":3140.0},{"date":"2024-12-17","close":3370.0},{"date":"2024-12-18","close":3455.0},{"date":"2024-12-19","close":3520.0},{"date":"2024-12-20","close":3335.0},{"date":"2024-12-23","close":3700.0},{"date":"2024-12-24","close":3570.0},{"date":"2024-12-26","close":3635.0},{"date":"2024-12-27","close":3540.0},{"date":"2024-12-30","close":3550.0},{"date":"2025-01-02","close":3695.0},{"date":"2025-01-03","close":3845.0},{"date":"2025-01-06","close":4020.0},{"date":"2025-01-07","close":3910.0},{"date":"2025-01-08","close":3775.0},{"date":"2025-01-09","close":3765.0},{"date":"2025-01-10","close":3875.0},{"date":"2025-01-13","close":3760.0},{"date":"2025-01-14","close":3700.0},{"date":"2025-01-15","close":3580.0},{"date":"2025-01-16","close":3555.0},{"date":"2025-01-17","close":3445.0},{"date":"2025-01-20","close":3635.0},{"date":"2025-01-21","close":3490.0},{"date":"2025-01-22","close":3370.0},{"date":"2025-01-23","close":3235.0},{"date":"2025-01-24","close":3200.0},{"date":"2025-01-31","close":3200.0},{"date":"2025-02-03","close":2955.0},{"date":"2025-02-04","close":2970.0},{"date":"2025-02-05","close":3020.0},{"date":"2025-02-06","close":2990.0},{"date":"2025-02-07","close":3330.0},{"date":"2025-02-10","close":3255.0},{"date":"2025-02-11","close":3160.0},{"date":"2025-02-12","close":3145.0},{"date":"2025-02-13","close":3225.0},{"date":"2025-02-14","close":3350.0},{"date":"2025-02-17","close":3185.0},{"date":"2025-02-18","close":3180.0},{"date":"2025-02-19","close":3180.0},{"date":"2025-02-20","close":3035.0},{"date":"2025-02-21","close":3060.0},{"date":"2025-02-24","close":3025.0},{"date":"2025-02-25","close":2965.0},{"date":"2025-02-26","close":2945.0},{"date":"2025-02-27","close":2905.0},{"date":"2025-02-28","close":2785.0},{"date":"2025-03-04","close":2790.0},{"date":"2025-03-05","close":2830.0},{"date":"2025-03-06","close":2810.0},{"date":"2025-03-07","close":2715.0},{"date":"2025-03-10","close":2665.0},{"date":"2025-03-11","close":2660.0},{"date":"2025-03-12","close":2855.0},{"date":"2025-03-13","close":2790.0},{"date":"2025-03-14","close":2760.0},{"date":"2025-03-17","close":2825.0},{"date":"2025-03-18","close":2785.0},{"date":"2025-03-19","close":2725.0},{"date":"2025-03-20","close":2710.0},{"date":"2025-03-21","close":2730.0},{"date":"2025-03-24","close":2650.0},{"date":"2025-03-25","close":2540.0},{"date":"2025-03-26","close":2580.0},{"date":"2025-03-27","close":2535.0},{"date":"2025-03-28","close":2485.0},{"date":"2025-03-31","close":2475.0},{"date":"2025-04-01","close":2530.0},{"date":"2025-04-02","close":2425.0},{"date":"2025-04-03","close":2405.0},{"date":"2025-04-04","close":2500.0},{"date":"2025-04-07","close":2305.0},{"date":"2025-04-08","close":2415.0},{"date":"2025-04-09","close":2335.0},{"date":"2025-04-10","close":2455.0},{"date":"2025-04-11","close":2480.0},{"date":"2025-04-14","close":2840.0},{"date":"2025-04-15","close":2785.0},{"date":"2025-04-16","close":2655.0},{"date":"2025-04-17","close":2715.0},{"date":"2025-04-18","close":2780.0},{"date":"2025-04-21","close":2790.0},{"date":"2025-04-22","close":2845.0},{"date":"2025-04-23","close":2795.0},{"date":"2025-04-24","close":2790.0},{"date":"2025-04-25","close":2830.0},{"date":"2025-04-28","close":2790.0},{"date":"2025-04-29","close":2880.0},{"date":"2025-04-30","close":2810.0},{"date":"2025-05-02","close":2745.0},{"date":"2025-05-07","close":3050.0},{"date":"2025-05-08","close":3035.0},{"date":"2025-05-09","close":2995.0},{"date":"2025-05-12","close":2980.0},{"date":"2025-05-13","close":2890.0},{"date":"2025-05-14","close":2930.0},{"date":"2025-05-15","close":2920.0},{"date":"2025-05-16","close":2740.0},{"date":"2025-05-19","close":2630.0},{"date":"2025-05-20","close":2745.0},{"date":"2025-05-21","close":3255.0},{"date":"2025-05-22","close":3490.0},{"date":"2025-05-23","close":3870.0},{"date":"2025-05-26","close":3920.0},{"date":"2025-05-27","close":3715.0},{"date":"2025-05-28","close":3805.0},{"date":"2025-05-29","close":3840.0},{"date":"2025-05-30","close":3865.0},{"date":"2025-06-02","close":3705.0},{"date":"2025-06-04","close":3610.0},{"date":"2025-06-05","close":3540.0},{"date":"2025-06-09","close":3515.0},{"date":"2025-06-10","close":3640.0},{"date":"2025-06-11","close":3630.0},{"date":"2025-06-12","close":3755.0},{"date":"2025-06-13","close":3570.0},{"date":"2025-06-16","close":3580.0},{"date":"2025-06-17","close":3440.0},{"date":"2025-06-18","close":3560.0},{"date":"2025-06-19","close":3690.0},{"date":"2025-06-20","close":3905.0},{"date":"2025-06-23","close":3860.0},{"date":"2025-06-24","close":3850.0},{"date":"2025-06-25","close":3835.0},{"date":"2025-06-26","close":3770.0},{"date":"2025-06-27","close":3955.0},{"date":"2025-06-30","close":3900.0},{"date":"2025-07-01","close":3930.0},{"date":"2025-07-02","close":3780.0},{"date":"2025-07-03","close":3760.0},{"date":"2025-07-04","close":3630.0},{"date":"2025-07-07","close":4130.0},{"date":"2025-07-08","close":4200.0},{"date":"2025-07-09","close":4175.0},{"date":"2025-07-10","close":4065.0},{"date":"2025-07-11","close":4085.0},{"date":"2025-07-14","close":3980.0},{"date":"2025-07-15","close":3970.0},{"date":"2025-07-16","close":4025.0},{"date":"2025-07-17","close":3995.0},{"date":"2025-07-18","close":4290.0},{"date":"2025-07-21","close":4940.0},{"date":"2025-07-22","close":4715.0},{"date":"2025-07-23","close":4785.0},{"date":"2025-07-24","close":4720.0},{"date":"2025-07-25","close":4950.0},{"date":"2025-07-28","close":4890.0},{"date":"2025-07-29","close":4975.0},{"date":"2025-07-30","close":5610.0},{"date":"2025-07-31","close":5600.0},{"date":"2025-08-01","close":5600.0},{"date":"2025-08-04","close":5830.0},{"date":"2025-08-05","close":4520.0},{"date":"2025-08-06","close":4620.0},{"date":"2025-08-07","close":4500.0},{"date":"2025-08-08","close":4680.0},{"date":"2025-08-11","close":4705.0},{"date":"2025-08-12","close":5100.0},{"date":"2025-08-13","close":4865.0},{"date":"2025-08-14","close":4700.0},{"date":"2025-08-18","close":4590.0},{"date":"2025-08-19","close":5190.0},{"date":"2025-08-20","close":5630.0},{"date":"2025-08-21","close":5620.0},{"date":"2025-08-22","close":6160.0},{"date":"2025-08-25","close":5810.0},{"date":"2025-08-26","close":6000.0},{"date":"2025-08-27","close":5870.0},{"date":"2025-08-28","close":5710.0},{"date":"2025-08-29","close":5760.0},{"date":"2025-09-01","close":5440.0},{"date":"2025-09-02","close":5440.0},{"date":"2025-09-03","close":5320.0},{"date":"2025-09-04","close":5320.0},{"date":"2025-09-05","close":5510.0},{"date":"2025-09-08","close":6030.0},{"date":"2025-09-09","close":6130.0},{"date":"2025-09-10","close":6250.0},{"date":"2025-09-11","close":6150.0},{"date":"2025-09-12","close":6670.0},{"date":"2025-09-15","close":6230.0},{"date":"2025-09-16","close":6080.0},{"date":"2025-09-17","close":5910.0},{"date":"2025-09-18","close":6160.0},{"date":"2025-09-19","close":5060.0},{"date":"2025-09-22","close":4895.0},{"date":"2025-09-23","close":4835.0},{"date":"2025-09-24","close":4810.0},{"date":"2025-09-25","close":4820.0},{"date":"2025-09-26","close":4580.0},{"date":"2025-09-29","close":4810.0},{"date":"2025-09-30","close":4725.0},{"date":"2025-10-01","close":4800.0},{"date":"2025-10-02","close":4805.0},{"date":"2025-10-10","close":4920.0},{"date":"2025-10-13","close":5060.0},{"date":"2025-10-14","close":4860.0},{"date":"2025-10-15","close":4990.0},{"date":"2025-10-16","close":4870.0},{"date":"2025-10-17","close":4615.0},{"date":"2025-10-20","close":4755.0},{"date":"2025-10-21","close":4805.0},{"date":"2025-10-22","close":4750.0},{"date":"2025-10-23","close":4605.0},{"date":"2025-10-24","close":4590.0},{"date":"2025-10-27","close":4720.0},{"date":"2025-10-28","close":4620.0},{"date":"2025-10-29","close":4470.0},{"date":"2025-10-30","close":4295.0},{"date":"2025-10-31","close":4320.0},{"date":"2025-11-03","close":4235.0},{"date":"2025-11-04","close":4305.0},{"date":"2025-11-05","close":4120.0},{"date":"2025-11-06","close":4380.0},{"date":"2025-11-07","close":4165.0},{"date":"2025-11-10","close":4280.0},{"date":"2025-11-11","close":4215.0},{"date":"2025-11-12","close":4140.0},{"date":"2025-11-13","close":4135.0},{"date":"2025-11-14","close":4000.0},{"date":"2025-11-17","close":3985.0},{"date":"2025-11-18","close":3815.0},{"date":"2025-11-19","close":3810.0},{"date":"2025-11-20","close":3920.0},{"date":"2025-11-21","close":3785.0},{"date":"2025-11-24","close":3800.0},{"date":"2025-11-25","close":3920.0},{"date":"2025-11-26","close":3985.0},{"date":"2025-11-27","close":4115.0},{"date":"2025-11-28","close":4235.0},{"date":"2025-12-01","close":4480.0},{"date":"2025-12-02","close":4590.0},{"date":"2025-12-03","close":4930.0},{"date":"2025-12-04","close":4805.0},{"date":"2025-12-05","close":4600.0},{"date":"2025-12-08","close":4555.0},{"date":"2025-12-09","close":4560.0},{"date":"2025-12-10","close":4455.0},{"date":"2025-12-11","close":4400.0},{"date":"2025-12-12","close":4485.0},{"date":"2025-12-15","close":4430.0},{"date":"2025-12-16","close":4270.0},{"date":"2025-12-17","close":4315.0},{"date":"2025-12-18","close":4185.0},{"date":"2025-12-19","close":4210.0},{"date":"2025-12-22","close":4335.0},{"date":"2025-12-23","close":4280.0},{"date":"2025-12-24","close":4305.0},{"date":"2025-12-26","close":4325.0},{"date":"2025-12-29","close":4460.0},{"date":"2025-12-30","close":4410.0},{"date":"2026-01-02","close":4650.0},{"date":"2026-01-05","close":4740.0},{"date":"2026-01-06","close":4700.0},{"date":"2026-01-07","close":4690.0},{"date":"2026-01-08","close":4620.0},{"date":"2026-01-09","close":4740.0},{"date":"2026-01-12","close":4925.0},{"date":"2026-01-13","close":4725.0},{"date":"2026-01-14","close":4665.0},{"date":"2026-01-15","close":4875.0},{"date":"2026-01-16","close":4690.0},{"date":"2026-01-19","close":4800.0},{"date":"2026-01-20","close":4805.0},{"date":"2026-01-21","close":4580.0},{"date":"2026-01-22","close":4680.0},{"date":"2026-01-23","close":5200.0},{"date":"2026-01-26","close":5270.0},{"date":"2026-01-27","close":5510.0},{"date":"2026-01-28","close":5720.0},{"date":"2026-01-29","close":5760.0},{"date":"2026-01-30","close":5640.0},{"date":"2026-02-02","close":5720.0},{"date":"2026-02-03","close":6510.0},{"date":"2026-02-04","close":6300.0},{"date":"2026-02-05","close":6200.0},{"date":"2026-02-06","close":5840.0},{"date":"2026-02-09","close":6230.0},{"date":"2026-02-10","close":6030.0},{"date":"2026-02-11","close":5940.0},{"date":"2026-02-12","close":6040.0},{"date":"2026-02-13","close":6080.0},{"date":"2026-02-19","close":6970.0},{"date":"2026-02-20","close":6470.0},{"date":"2026-02-23","close":6670.0},{"date":"2026-02-24","close":6670.0},{"date":"2026-02-25","close":6730.0},{"date":"2026-02-26","close":6630.0},{"date":"2026-02-27","close":6760.0},{"date":"2026-03-03","close":6250.0},{"date":"2026-03-04","close":5140.0},{"date":"2026-03-05","close":6090.0},{"date":"2026-03-06","close":6240.0},{"date":"2026-03-09","close":5690.0},{"date":"2026-03-10","close":6070.0},{"date":"2026-03-11","close":6220.0},{"date":"2026-03-12","close":6120.0},{"date":"2026-03-13","close":6010.0},{"date":"2026-03-16","close":6230.0},{"date":"2026-03-17","close":6380.0},{"date":"2026-03-18","close":6490.0},{"date":"2026-03-19","close":6430.0},{"date":"2026-03-20","close":6210.0},{"date":"2026-03-23","close":5840.0},{"date":"2026-03-24","close":5840.0},{"date":"2026-03-25","close":6290.0},{"date":"2026-03-26","close":5860.0},{"date":"2026-03-27","close":5750.0},{"date":"2026-03-30","close":5410.0},{"date":"2026-03-31","close":5210.0},{"date":"2026-04-01","close":5600.0},{"date":"2026-04-02","close":5340.0},{"date":"2026-04-03","close":5680.0},{"date":"2026-04-06","close":5380.0},{"date":"2026-04-07","close":5360.0},{"date":"2026-04-08","close":5790.0},{"date":"2026-04-09","close":5560.0},{"date":"2026-04-10","close":5780.0},{"date":"2026-04-13","close":5720.0},{"date":"2026-04-14","close":5900.0},{"date":"2026-04-15","close":6400.0},{"date":"2026-04-16","close":7310.0},{"date":"2026-04-17","close":7370.0},{"date":"2026-04-20","close":7530.0},{"date":"2026-04-21","close":7320.0},{"date":"2026-04-22","close":7190.0},{"date":"2026-04-23","close":8450.0},{"date":"2026-04-24","close":7750.0},{"date":"2026-04-27","close":7310.0},{"date":"2026-04-28","close":7080.0},{"date":"2026-04-29","close":6830.0},{"date":"2026-04-30","close":6650.0},{"date":"2026-05-04","close":7280.0},{"date":"2026-05-06","close":7700.0},{"date":"2026-05-07","close":7200.0},{"date":"2026-05-08","close":7540.0},{"date":"2026-05-11","close":8350.0},{"date":"2026-05-12","close":9440.0},{"date":"2026-05-13","close":8780.0},{"date":"2026-05-14","close":11410.0},{"date":"2026-05-15","close":11130.0},{"date":"2026-05-18","close":10210.0},{"date":"2026-05-19","close":9200.0},{"date":"2026-05-20","close":8950.0},{"date":"2026-05-21","close":9200.0},{"date":"2026-05-22","close":9870.0},{"date":"2026-05-26","close":9650.0},{"date":"2026-05-27","close":10360.0},{"date":"2026-05-28","close":8840.0},{"date":"2026-05-29","close":7020.0},{"date":"2026-06-01","close":6710.0},{"date":"2026-06-02","close":6320.0},{"date":"2026-06-04","close":6380.0},{"date":"2026-06-05","close":5820.0},{"date":"2026-06-08","close":5120.0},{"date":"2026-06-09","close":5670.0},{"date":"2026-06-10","close":5320.0},{"date":"2026-06-11","close":5460.0},{"date":"2026-06-12","close":5410.0},{"date":"2026-06-15","close":5500.0},{"date":"2026-06-16","close":5470.0},{"date":"2026-06-17","close":5640.0},{"date":"2026-06-18","close":5520.0},{"date":"2026-06-19","close":5190.0},{"date":"2026-06-22","close":5110.0},{"date":"2026-06-23","close":4630.0},{"date":"2026-06-24","close":4625.0},{"date":"2026-06-25","close":4435.0},{"date":"2026-06-26","close":4070.0},{"date":"2026-06-29","close":4340.0},{"date":"2026-06-30","close":4350.0},{"date":"2026-07-01","close":4295.0},{"date":"2026-07-02","close":3760.0},{"date":"2026-07-03","close":3955.0},{"date":"2026-07-06","close":4040.0},{"date":"2026-07-07","close":3850.0},{"date":"2026-07-08","close":3565.0},{"date":"2026-07-09","close":3700.0},{"date":"2026-07-10","close":4000.0},{"date":"2026-07-13","close":3585.0},{"date":"2026-07-14","close":3415.0},{"date":"2026-07-15","close":3755.0},{"date":"2026-07-16","close":3555.0},{"date":"2026-07-20","close":3270.0},{"date":"2026-07-21","close":3315.0},{"date":"2026-07-22","close":3375.0},{"date":"2026-07-23","close":3495.0},{"date":"2026-07-24","close":3305.0},{"date":"2026-07-27","close":3340.0},{"date":"2026-07-28","close":3000.0},{"date":"2026-07-29","close":2745.0},{"date":"2026-07-30","close":2690.0},{"date":"2026-07-31","close":3010.0},{"date":"2026-08-03","close":3155.0},{"date":"2026-08-04","close":3470.0},{"date":"2026-08-05","close":3790.0},{"date":"2026-08-06","close":3610.0},{"date":"2026-08-07","close":3585.0},{"date":"2026-08-10","close":3970.0},{"date":"2026-08-11","close":4095.0},{"date":"2026-08-12","close":4275.0},{"date":"2026-08-13","close":4290.0},{"date":"2026-08-14","close":4285.0},{"date":"2026-08-18","close":4155.0},{"date":"2026-08-19","close":3970.0},{"date":"2026-08-20","close":3970.0},{"date":"2026-08-21","close":3685.0},{"date":"2026-08-24","close":3690.0},{"date":"2026-08-25","close":3820.0},{"date":"2026-08-26","close":3760.0},{"date":"2026-08-27","close":3875.0},{"date":"2026-08-28","close":3885.0},{"date":"2026-08-31","close":4025.0},{"date":"2026-09-01","close":4415.0},{"date":"2026-09-02","close":4315.0},{"date":"2026-09-03","close":4020.0},{"date":"2026-09-04","close":4070.0},{"date":"2026-09-07","close":3975.0},{"date":"2026-09-08","close":3920.0},{"date":"2026-09-09","close":4090.0},{"date":"2026-09-10","close":4050.0},{"date":"2026-09-11","close":3960.0},{"date":"2026-09-14","close":3935.0},{"date":"2026-09-15","close":4015.0},{"date":"2026-09-16","close":4120.0},{"date":"2026-09-17","close":4150.0},{"date":"2026-09-18","close":4050.0},{"date":"2026-09-21","close":4040.0},{"date":"2026-09-22","close":4185.0},{"date":"2026-09-23","close":4110.0},{"date":"2026-09-28","close":4275.0},{"date":"2026-09-29","close":4330.0},{"date":"2026-09-30","close":4230.0},{"date":"2026-10-01","close":4335.0},{"date":"2026-10-02","close":4300.0},{"date":"2026-10-06","close":4230.0},{"date":"2026-10-07","close":4105.0},{"date":"2026-10-08","close":3945.0},{"date":"2026-10-12","close":3690.0},{"date":"2026-10-13","close":3450.0},{"date":"2026-10-14","close":3435.0},{"date":"2026-10-15","close":3200.0},{"date":"2026-10-16","close":3335.0},{"date":"2026-10-19","close":3340.0},{"date":"2026-10-20","close":3140.0},{"date":"2026-10-21","close":3210.0},{"date":"2026-10-22","close":3080.0},{"date":"2026-10-23","close":3000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":17817.0,"foreign_net":-17751.0,"institution_net":-66.0},{"date":"2026-10-21","retail_net":30928.0,"foreign_net":-30927.0,"institution_net":-1.0},{"date":"2026-10-20","retail_net":8692.0,"foreign_net":-8614.0,"institution_net":-78.0},{"date":"2026-10-19","retail_net":126.0,"foreign_net":-109.0,"institution_net":-17.0},{"date":"2026-10-16","retail_net":2269.0,"foreign_net":-1988.0,"institution_net":-281.0},{"date":"2026-10-15","retail_net":40231.0,"foreign_net":-40590.0,"institution_net":359.0},{"date":"2026-10-14","retail_net":27787.0,"foreign_net":-27784.0,"institution_net":-3.0},{"date":"2026-10-13","retail_net":17231.0,"foreign_net":-17214.0,"institution_net":-17.0},{"date":"2026-10-12","retail_net":51597.0,"foreign_net":-51596.0,"institution_net":-1.0},{"date":"2026-10-08","retail_net":-10404.0,"foreign_net":10682.0,"institution_net":-278.0},{"date":"2026-10-07","retail_net":33306.0,"foreign_net":-33536.0,"institution_net":230.0},{"date":"2026-10-06","retail_net":25536.0,"foreign_net":-25525.0,"institution_net":-11.0},{"date":"2026-10-02","retail_net":-4034.0,"foreign_net":4039.0,"institution_net":-5.0},{"date":"2026-10-01","retail_net":-8299.0,"foreign_net":8316.0,"institution_net":-17.0},{"date":"2026-09-30","retail_net":11845.0,"foreign_net":-11817.0,"institution_net":-28.0},{"date":"2026-09-29","retail_net":41252.0,"foreign_net":-41248.0,"institution_net":-4.0},{"date":"2026-09-28","retail_net":-71264.0,"foreign_net":71471.0,"institution_net":-207.0},{"date":"2026-09-23","retail_net":36941.0,"foreign_net":-36965.0,"institution_net":24.0},{"date":"2026-09-22","retail_net":-48268.0,"foreign_net":48283.0,"institution_net":-15.0},{"date":"2026-09-21","retail_net":17912.0,"foreign_net":-17883.0,"institution_net":-29.0},{"date":"2026-09-18","retail_net":-1993.0,"foreign_net":1565.0,"institution_net":428.0},{"date":"2026-09-17","retail_net":-15036.0,"foreign_net":15044.0,"institution_net":-8.0},{"date":"2026-09-16","retail_net":-2179.0,"foreign_net":2011.0,"institution_net":168.0},{"date":"2026-09-15","retail_net":-13502.0,"foreign_net":13270.0,"institution_net":232.0},{"date":"2026-09-14","retail_net":7315.0,"foreign_net":-6830.0,"institution_net":-485.0},{"date":"2026-09-11","retail_net":21847.0,"foreign_net":-22311.0,"institution_net":464.0},{"date":"2026-09-10","retail_net":-16642.0,"foreign_net":16696.0,"institution_net":-54.0},{"date":"2026-09-09","retail_net":17134.0,"foreign_net":-17049.0,"institution_net":-85.0},{"date":"2026-09-08","retail_net":2630.0,"foreign_net":-2476.0,"institution_net":-154.0},{"date":"2026-09-07","retail_net":21697.0,"foreign_net":-21695.0,"institution_net":-2.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":17817.0,"foreign_net":-17751.0,"institution_net":-66.0},"d3":{"retail_net":57437.0,"foreign_net":-57292.0,"institution_net":-145.0},"d7":{"retail_net":127850.0,"foreign_net":-127763.0,"institution_net":-87.0},"d14":{"retail_net":232783.0,"foreign_net":-232597.0,"institution_net":-186.0},"d30":{"retail_net":242472.0,"foreign_net":-242531.0,"institution_net":59.0}},"analysis":"최근 5일 외국인 순매수 -5.94만, 기관 순매수 -443.00. 30일 누적: 외국인 -24.25만, 기관 59.00.","foreign_flow":-59389.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-443.0},"insider_trades":[],"price_analysis":{"current":3175.0,"low_30d":2890.0,"support":3072.0,"high_30d":4710.0,"change_1d":3.1,"change_7d":-9.3,"change_30d":-22.7,"resistance":4528.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":16.5,"per":null,"quarter":"2024-Q2"},{"pbr":16.6,"per":null,"quarter":"2024-Q3"},{"pbr":14.98,"per":null,"quarter":"2024-Q4"},{"pbr":12.35,"per":null,"quarter":"2025-Q1"},{"pbr":18.69,"per":null,"quarter":"2025-Q2"},{"pbr":15.71,"per":null,"quarter":"2025-Q3"},{"pbr":18.0,"per":null,"quarter":"2025-Q4"},{"pbr":26.8,"per":null,"quarter":"2026-Q1"},{"pbr":28.03,"per":null,"quarter":"2026-Q2"},{"pbr":9.25,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":18.63,"pbr_5y_low":12.35,"per_5y_avg":null,"per_5y_low":null,"current_pbr":9.25,"current_per":null,"pbr_5y_high":28.03,"per_5y_high":null,"pbr_5y_median":16.6,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 59% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +59.2%"},"momentum":{"grade":"F","reason":"RSI 18"},"valuation":{"grade":"C","reason":"적자 (EPS -107, PBR 8.83x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -31.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-8.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-30.97,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-26.23,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.54,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":58.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-158.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-176.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":16.5,"per":null,"close":4910.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":16.6,"per":null,"close":4290.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":14.98,"per":null,"close":3550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.35,"per":null,"close":2475.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":18.69,"per":null,"close":3900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":15.71,"per":null,"close":4725.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":18.0,"per":null,"close":4410.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":26.8,"per":null,"close":5210.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":28.03,"per":null,"close":4350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"8.8배"},{"label":"ROE","value":"-31.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-107.0,"pbr":null,"per":null,"roa":-0.08757645499035181,"roe":-0.3096822246007092,"revenue":1461728849.0,"market_cap":null,"net_income":-3271634494.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5832187464749148,"total_assets":37357466620.0,"total_equity":10564489125.0,"profit_margin":-2.2381952003192627,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2971913738.0,"operating_margin":-2.033149814367521},{"eps":-116.37,"pbr":12.11,"per":null,"roa":-0.08930495318031563,"roe":-0.2699793304262387,"revenue":918416154.0,"market_cap":204200000000.0,"net_income":-3572675670.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1642017611985514,"total_assets":40005347327.0,"total_equity":13233145161.0,"profit_margin":-3.890040102670058,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3318879479.0,"operating_margin":-3.6136989365280696},{"eps":-79.21,"pbr":null,"per":null,"roa":-0.05815334955985557,"roe":-0.14582590651872754,"revenue":2018505159.0,"market_cap":null,"net_income":-2431927850.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.504668516430579,"total_assets":41819222253.0,"total_equity":16676925987.0,"profit_margin":-1.2048162667093782,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2010310606.0,"operating_margin":-0.9959402863235387},{"eps":-52.96,"pbr":null,"per":null,"roa":-0.03635157067927785,"roe":-0.0794005441798593,"revenue":1782286360.0,"market_cap":null,"net_income":-1625904177.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6869541878780916,"total_assets":44727205637.0,"total_equity":20477242238.0,"profit_margin":-0.9122575437316369,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1497105087.0,"operating_margin":-0.8399913283295284},{"eps":4.48,"pbr":null,"per":null,"roa":0.005007371777775922,"roe":0.009696203804802362,"revenue":4206935690.0,"market_cap":null,"net_income":137691561.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7576899363061098,"total_assets":27497770709.0,"total_equity":14200563826.0,"profit_margin":0.03272965672551082,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":303316707.0,"operating_margin":0.07209920221052868},{"eps":-85.71,"pbr":null,"per":null,"roa":-0.09308589237344458,"roe":-0.19283732525987704,"revenue":738540592.0,"market_cap":null,"net_income":-2631261824.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3319742593105837,"total_assets":28267031200.0,"total_equity":13644981958.0,"profit_margin":-3.562785651191397,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2606343822.0,"operating_margin":-3.529046135354467},{"eps":-51.71,"pbr":null,"per":null,"roa":-0.05637408541060706,"roe":-0.0983985905629514,"revenue":2967384837.0,"market_cap":null,"net_income":-1587537019.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.41234695437651453,"total_assets":28160758750.0,"total_equity":16133737383.0,"profit_margin":-0.5349953262567001,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1879497347.0,"operating_margin":-0.633385101778762},{"eps":-91.24,"pbr":null,"per":null,"roa":-0.09549544066084634,"roe":-0.1592724997996066,"revenue":1514847791.0,"market_cap":null,"net_income":-2801189902.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4136592050521068,"total_assets":29333231855.0,"total_equity":17587404640.0,"profit_margin":-1.8491560133251699,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2757629489.0,"operating_margin":-1.8204003764494383},{"eps":-51.99,"pbr":null,"per":null,"roa":-0.05020483991934435,"roe":-0.07881376453355422,"revenue":1674093051.0,"market_cap":null,"net_income":-1596061312.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6596242731790659,"total_assets":31790984984.0,"total_equity":20251047789.0,"profit_margin":-0.9533886488846073,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1705288263.0,"operating_margin":-1.018634096821181},{"eps":-16.06,"pbr":null,"per":null,"roa":-0.016385793264046423,"roe":-0.02342392473992472,"revenue":2746590109.0,"market_cap":null,"net_income":-492975590.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7073809243081346,"total_assets":30085549235.0,"total_equity":21045815143.0,"profit_margin":-0.1794864069395074,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-646417304.0,"operating_margin":-0.23535266579524408},{"eps":-2.05,"pbr":null,"per":null,"roa":-0.001769231108716611,"roe":-0.002948970720395184,"revenue":3907672641.0,"market_cap":null,"net_income":-63086834.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6450262549001479,"total_assets":35657768897.0,"total_equity":21392831595.0,"profit_margin":-0.016144349794832265,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":475733781.0,"operating_margin":0.12174350942515402},{"eps":-43.0,"pbr":null,"per":null,"roa":-0.034810107767702894,"roe":-0.06047692520936473,"revenue":2297451040.0,"market_cap":null,"net_income":-1261749522.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5852334446265284,"total_assets":36246642223.0,"total_equity":20863321302.0,"profit_margin":-0.5491953909059146,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1353636951.0,"operating_margin":-0.5891907716127}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"라온텍","phase":"above-fold","symbol_resolved":true}