{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:57:07.196737+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.6,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":55.5,"direction":"higher_better","percentile":82}],"summary":"매출 +5.6%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.1,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-31.3,"direction":"higher_better","percentile":20}],"summary":"RSI 28","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 81.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.56,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.75,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.8x","percentile":57}},"signals":[],"summary":"OCI(456040)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 4744.66억. 현재가 53,000원, 전일 대비 -0.4%, 30일 -31.3%. PER 81.74배 / ROE 2.4%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.10만, 기관 순매도 4.96만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 28 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-4660.25575020969,"grade":"D","trend":"하락","atr_14":3435.714285714286,"rsi_14":28.13559322033899,"sma_20":60960.0,"sma_60":72333.33333333333,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4660.26)가 시그널선(-4532.11)을 하회합니다(데드크로스). 현재가가 SMA20(60960)과 SMA60(72333) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 51252~70668 (현재 위치 8%).","bb_lower":51251.57067286371,"bb_upper":70668.42932713628,"macd_signal":-4532.108179626581},"change_pct":-0.38,"chart_data":[{"date":"2024-11-11","open":63438,"high":63631,"low":58136,"close":58714,"volume":68894,"rsi_14":7.5,"sma_20":73385.0,"sma_60":78226.67,"sma_120":86818.33},{"date":"2024-11-12","open":57847,"high":58811,"low":56015,"close":56497,"volume":38891,"rsi_14":6.79,"sma_20":72390.0,"sma_60":77876.67,"sma_120":86510.0},{"date":"2024-11-13","open":55918,"high":56400,"low":54954,"close":54954,"volume":22666,"rsi_14":7.58,"sma_20":71345.0,"sma_60":77481.67,"sma_120":86193.33},{"date":"2024-11-14","open":54954,"high":55822,"low":54087,"close":54087,"volume":19968,"rsi_14":7.54,"sma_20":70250.0,"sma_60":77070.0,"sma_120":85870.83},{"date":"2024-11-15","open":54087,"high":56015,"low":52737,"close":55822,"volume":21510,"rsi_14":13.21,"sma_20":69245.0,"sma_60":76676.67,"sma_120":85566.67},{"date":"2024-11-18","open":55822,"high":57268,"low":55244,"close":56015,"volume":16957,"rsi_14":14.29,"sma_20":68190.0,"sma_60":76273.33,"sma_120":85252.5},{"date":"2024-11-19","open":55726,"high":57557,"low":55629,"close":57557,"volume":11368,"rsi_14":21.2,"sma_20":67280.0,"sma_60":75910.0,"sma_120":84955.0},{"date":"2024-11-20","open":57847,"high":60064,"low":56979,"close":59582,"volume":26249,"rsi_14":27.85,"sma_20":66485.0,"sma_60":75570.0,"sma_120":84680.0},{"date":"2024-11-21","open":59968,"high":61028,"low":59293,"close":59775,"volume":14440,"rsi_14":29.06,"sma_20":65895.0,"sma_60":75243.33,"sma_120":84358.33},{"date":"2024-11-22","open":59775,"high":64017,"low":59775,"close":62667,"volume":41672,"rsi_14":35.91,"sma_20":65495.0,"sma_60":74988.33,"sma_120":84079.17},{"date":"2024-11-25","open":62667,"high":63438,"low":61317,"close":61703,"volume":19830,"rsi_14":33.58,"sma_20":65020.0,"sma_60":74721.67,"sma_120":83807.5},{"date":"2024-11-26","open":61317,"high":62956,"low":61317,"close":61703,"volume":10725,"rsi_14":35.18,"sma_20":64565.0,"sma_60":74461.67,"sma_120":83549.17},{"date":"2024-11-27","open":61703,"high":61992,"low":60546,"close":61221,"volume":13208,"rsi_14":39.73,"sma_20":64130.0,"sma_60":74188.33,"sma_120":83273.33},{"date":"2024-11-28","open":61703,"high":62089,"low":61317,"close":61800,"volume":10712,"rsi_14":47.03,"sma_20":63720.0,"sma_60":73935.0,"sma_120":83006.67},{"date":"2024-11-29","open":61800,"high":61800,"low":58907,"close":59678,"volume":15578,"rsi_14":52.78,"sma_20":63225.0,"sma_60":73645.0,"sma_120":82730.0},{"date":"2024-12-02","open":59678,"high":61221,"low":59004,"close":60739,"volume":9208,"rsi_14":63.1,"sma_20":62760.0,"sma_60":73356.67,"sma_120":82470.0},{"date":"2024-12-03","open":59871,"high":62956,"low":59871,"close":62860,"volume":13175,"rsi_14":73.56,"sma_20":62385.0,"sma_60":73061.67,"sma_120":82210.83},{"date":"2024-12-04","open":61703,"high":63728,"low":61125,"close":61896,"volume":18480,"rsi_14":73.14,"sma_20":62020.0,"sma_60":72723.33,"sma_120":81955.83},{"date":"2024-12-05","open":61896,"high":62571,"low":57654,"close":58136,"volume":16936,"rsi_14":56.12,"sma_20":61630.0,"sma_60":72358.33,"sma_120":81645.83},{"date":"2024-12-06","open":58232,"high":60546,"low":58232,"close":59775,"volume":14864,"rsi_14":59.24,"sma_20":61465.0,"sma_60":72055.0,"sma_120":81280.0},{"date":"2024-12-09","open":58522,"high":59100,"low":55918,"close":56015,"volume":24964,"rsi_14":46.58,"sma_20":61325.0,"sma_60":71713.33,"sma_120":80922.5},{"date":"2024-12-10","open":56304,"high":60064,"low":56304,"close":60064,"volume":17106,"rsi_14":50.98,"sma_20":61510.0,"sma_60":71456.67,"sma_120":80583.33},{"date":"2024-12-11","open":59968,"high":61896,"low":59968,"close":61703,"volume":11083,"rsi_14":53.7,"sma_20":61860.0,"sma_60":71240.0,"sma_120":80282.5},{"date":"2024-12-12","open":61800,"high":62474,"low":59871,"close":60161,"volume":144670,"rsi_14":44.92,"sma_20":62175.0,"sma_60":70980.0,"sma_120":79960.0},{"date":"2024-12-13","open":60064,"high":63535,"low":59871,"close":62185,"volume":41401,"rsi_14":50.94,"sma_20":62505.0,"sma_60":70731.67,"sma_120":79601.67},{"date":"2024-12-16","open":62474,"high":64885,"low":61992,"close":62185,"volume":23694,"rsi_14":50.94,"sma_20":62825.0,"sma_60":70480.0,"sma_120":79255.83},{"date":"2024-12-17","open":63053,"high":63053,"low":60835,"close":61896,"volume":16719,"rsi_14":51.32,"sma_20":63050.0,"sma_60":70213.33,"sma_120":78930.0},{"date":"2024-12-18","open":61992,"high":62282,"low":60643,"close":60932,"volume":14056,"rsi_14":48.33,"sma_20":63120.0,"sma_60":69913.33,"sma_120":78621.67},{"date":"2024-12-19","open":59775,"high":60739,"low":58811,"close":60257,"volume":10868,"rsi_14":51.18,"sma_20":63145.0,"sma_60":69606.67,"sma_120":78310.0},{"date":"2024-12-20","open":59486,"high":60161,"low":57847,"close":58811,"volume":22372,"rsi_14":46.12,"sma_20":62945.0,"sma_60":69243.33,"sma_120":77974.17},{"date":"2024-12-23","open":59100,"high":60257,"low":58522,"close":60257,"volume":10056,"rsi_14":44.62,"sma_20":62870.0,"sma_60":68921.67,"sma_120":77654.17},{"date":"2024-12-24","open":59871,"high":60353,"low":59582,"close":59775,"volume":12333,"rsi_14":45.53,"sma_20":62770.0,"sma_60":68573.33,"sma_120":77312.5},{"date":"2024-12-26","open":60064,"high":60257,"low":59004,"close":59100,"volume":15251,"rsi_14":52.34,"sma_20":62660.0,"sma_60":68211.67,"sma_120":76969.17},{"date":"2024-12-27","open":59500,"high":60500,"low":58900,"close":58900,"volume":18115,"rsi_14":42.99,"sma_20":62400.0,"sma_60":67833.33,"sma_120":76641.67},{"date":"2024-12-30","open":58600,"high":59500,"low":58300,"close":58500,"volume":9270,"rsi_14":51.08,"sma_20":62230.0,"sma_60":67473.33,"sma_120":76303.33},{"date":"2025-01-02","open":58300,"high":58500,"low":57400,"close":58200,"volume":8728,"rsi_14":36.05,"sma_20":61990.0,"sma_60":67096.67,"sma_120":75945.0},{"date":"2025-01-03","open":58000,"high":63700,"low":58000,"close":61600,"volume":73590,"rsi_14":42.68,"sma_20":61810.0,"sma_60":66750.0,"sma_120":75622.5},{"date":"2025-01-06","open":61600,"high":63600,"low":61200,"close":63000,"volume":52353,"rsi_14":51.85,"sma_20":61750.0,"sma_60":66461.67,"sma_120":75321.67},{"date":"2025-01-07","open":63400,"high":63700,"low":61800,"close":62000,"volume":18227,"rsi_14":41.72,"sma_20":61835.0,"sma_60":66161.67,"sma_120":75021.67},{"date":"2025-01-08","open":61600,"high":63500,"low":61600,"close":62900,"volume":24005,"rsi_14":45.0,"sma_20":61880.0,"sma_60":65875.0,"sma_120":74720.0},{"date":"2025-01-09","open":62900,"high":63200,"low":61800,"close":62100,"volume":19206,"rsi_14":43.64,"sma_20":62080.0,"sma_60":65596.67,"sma_120":74395.83},{"date":"2025-01-10","open":62000,"high":64100,"low":62000,"close":63900,"volume":29258,"rsi_14":52.02,"sma_20":62160.0,"sma_60":65353.33,"sma_120":74091.67},{"date":"2025-01-13","open":63800,"high":63900,"low":62300,"close":63500,"volume":15978,"rsi_14":52.94,"sma_20":62135.0,"sma_60":65113.33,"sma_120":73782.5},{"date":"2025-01-14","open":63800,"high":63800,"low":62500,"close":63000,"volume":14674,"rsi_14":56.25,"sma_20":62165.0,"sma_60":64863.33,"sma_120":73474.17},{"date":"2025-01-15","open":63300,"high":64100,"low":62700,"close":62900,"volume":14968,"rsi_14":51.37,"sma_20":62085.0,"sma_60":64611.67,"sma_120":73167.5},{"date":"2025-01-16","open":63900,"high":71000,"low":63500,"close":70800,"volume":111645,"rsi_14":70.0,"sma_20":62400.0,"sma_60":64471.67,"sma_120":72934.17},{"date":"2025-01-17","open":70900,"high":71000,"low":68400,"close":69100,"volume":56577,"rsi_14":66.96,"sma_20":62645.0,"sma_60":64325.0,"sma_120":72685.0},{"date":"2025-01-20","open":69400,"high":70800,"low":68600,"close":69800,"volume":36133,"rsi_14":75.59,"sma_20":62975.0,"sma_60":64193.33,"sma_120":72508.33},{"date":"2025-01-21","open":70800,"high":70900,"low":68300,"close":70700,"volume":50665,"rsi_14":77.98,"sma_20":63385.0,"sma_60":64141.67,"sma_120":72326.67},{"date":"2025-01-22","open":70700,"high":70800,"low":68300,"close":68700,"volume":54174,"rsi_14":72.34,"sma_20":63770.0,"sma_60":64070.0,"sma_120":72155.83},{"date":"2025-01-23","open":69100,"high":69100,"low":67600,"close":67700,"volume":29199,"rsi_14":64.45,"sma_20":64030.0,"sma_60":63973.33,"sma_120":71992.5},{"date":"2025-01-24","open":68300,"high":68800,"low":67700,"close":68800,"volume":19771,"rsi_14":63.94,"sma_20":64370.0,"sma_60":63901.67,"sma_120":71861.67},{"date":"2025-01-31","open":69200,"high":69400,"low":67800,"close":68500,"volume":19290,"rsi_14":66.17,"sma_20":64730.0,"sma_60":63840.0,"sma_120":71734.17},{"date":"2025-02-03","open":67900,"high":68100,"low":64300,"close":64800,"volume":43765,"rsi_14":54.15,"sma_20":65025.0,"sma_60":63715.0,"sma_120":71590.0},{"date":"2025-02-04","open":65600,"high":67400,"low":65300,"close":66100,"volume":29251,"rsi_14":58.55,"sma_20":65405.0,"sma_60":63620.0,"sma_120":71445.83},{"date":"2025-02-05","open":66500,"high":67700,"low":65500,"close":65600,"volume":25440,"rsi_14":53.85,"sma_20":65775.0,"sma_60":63508.33,"sma_120":71285.0},{"date":"2025-02-06","open":65500,"high":67400,"low":65500,"close":67300,"volume":36266,"rsi_14":58.12,"sma_20":66060.0,"sma_60":63418.33,"sma_120":71172.5},{"date":"2025-02-07","open":67000,"high":68800,"low":66200,"close":68300,"volume":44927,"rsi_14":61.09,"sma_20":66325.0,"sma_60":63365.0,"sma_120":71131.67},{"date":"2025-02-10","open":68300,"high":68300,"low":61300,"close":62200,"volume":243177,"rsi_14":48.83,"sma_20":66335.0,"sma_60":63266.67,"sma_120":71011.67},{"date":"2025-02-11","open":62500,"high":62800,"low":61900,"close":62400,"volume":50688,"rsi_14":31.08,"sma_20":66310.0,"sma_60":63218.33,"sma_120":70868.33},{"date":"2025-02-12","open":62000,"high":62100,"low":60900,"close":61400,"volume":61442,"rsi_14":32.09,"sma_20":66275.0,"sma_60":63226.67,"sma_120":70726.67},{"date":"2025-02-13","open":60200,"high":63100,"low":60200,"close":62000,"volume":60895,"rsi_14":31.78,"sma_20":66180.0,"sma_60":63283.33,"sma_120":70580.0},{"date":"2025-02-14","open":62700,"high":62700,"low":61200,"close":61400,"volume":34292,"rsi_14":27.96,"sma_20":66075.0,"sma_60":63356.67,"sma_120":70419.17},{"date":"2025-02-17","open":61300,"high":62400,"low":61100,"close":62100,"volume":32489,"rsi_14":33.33,"sma_20":66030.0,"sma_60":63456.67,"sma_120":70263.33},{"date":"2025-02-18","open":62700,"high":65200,"low":62600,"close":65000,"volume":111318,"rsi_14":43.78,"sma_20":66135.0,"sma_60":63575.0,"sma_120":70125.83},{"date":"2025-02-19","open":65400,"high":66900,"low":64300,"close":66400,"volume":116945,"rsi_14":44.55,"sma_20":65915.0,"sma_60":63713.33,"sma_120":69993.33},{"date":"2025-02-20","open":67100,"high":67100,"low":65300,"close":65400,"volume":65410,"rsi_14":43.17,"sma_20":65730.0,"sma_60":63808.33,"sma_120":69859.17},{"date":"2025-02-21","open":66200,"high":66200,"low":64700,"close":65400,"volume":37776,"rsi_14":51.58,"sma_20":65510.0,"sma_60":63868.33,"sma_120":69719.17},{"date":"2025-02-24","open":64300,"high":65400,"low":63600,"close":65400,"volume":37964,"rsi_14":48.02,"sma_20":65245.0,"sma_60":63925.0,"sma_120":69584.17},{"date":"2025-02-25","open":64800,"high":64800,"low":63300,"close":63300,"volume":64377,"rsi_14":44.04,"sma_20":64975.0,"sma_60":63896.67,"sma_120":69442.5},{"date":"2025-02-26","open":63200,"high":64100,"low":62500,"close":63700,"volume":28934,"rsi_14":40.0,"sma_20":64775.0,"sma_60":63891.67,"sma_120":69306.67},{"date":"2025-02-27","open":63800,"high":66600,"low":63600,"close":64700,"volume":104894,"rsi_14":40.0,"sma_20":64570.0,"sma_60":63903.33,"sma_120":69182.5},{"date":"2025-02-28","open":64200,"high":64400,"low":60000,"close":60000,"volume":179076,"rsi_14":43.37,"sma_20":64145.0,"sma_60":63845.0,"sma_120":69016.67},{"date":"2025-03-04","open":60000,"high":60000,"low":58700,"close":59000,"volume":56483,"rsi_14":40.23,"sma_20":63855.0,"sma_60":63760.0,"sma_120":68847.5},{"date":"2025-03-05","open":59400,"high":60800,"low":59000,"close":60300,"volume":61780,"rsi_14":46.89,"sma_20":63565.0,"sma_60":63733.33,"sma_120":68689.17},{"date":"2025-03-06","open":60800,"high":61200,"low":59600,"close":59800,"volume":45655,"rsi_14":43.75,"sma_20":63275.0,"sma_60":63680.0,"sma_120":68518.33},{"date":"2025-03-07","open":59200,"high":61000,"low":58200,"close":60200,"volume":75401,"rsi_14":46.55,"sma_20":62920.0,"sma_60":63596.67,"sma_120":68329.17},{"date":"2025-03-10","open":60000,"high":60400,"low":59400,"close":60100,"volume":24254,"rsi_14":44.05,"sma_20":62510.0,"sma_60":63528.33,"sma_120":68125.83},{"date":"2025-03-11","open":58600,"high":58700,"low":57500,"close":58400,"volume":51583,"rsi_14":28.85,"sma_20":62320.0,"sma_60":63496.67,"sma_120":67927.5},{"date":"2025-03-12","open":58800,"high":59600,"low":58500,"close":59400,"volume":20666,"rsi_14":26.97,"sma_20":62170.0,"sma_60":63453.33,"sma_120":67754.17},{"date":"2025-03-13","open":59800,"high":60200,"low":58500,"close":58500,"volume":29042,"rsi_14":27.15,"sma_20":62025.0,"sma_60":63460.0,"sma_120":67586.67},{"date":"2025-03-14","open":58300,"high":59400,"low":58300,"close":58400,"volume":26796,"rsi_14":26.97,"sma_20":61845.0,"sma_60":63395.0,"sma_120":67425.83},{"date":"2025-03-17","open":59000,"high":60200,"low":58700,"close":59500,"volume":29536,"rsi_14":31.9,"sma_20":61750.0,"sma_60":63320.0,"sma_120":67280.0},{"date":"2025-03-18","open":60300,"high":60400,"low":59100,"close":59500,"volume":15510,"rsi_14":36.62,"sma_20":61620.0,"sma_60":63271.67,"sma_120":67125.83},{"date":"2025-03-19","open":59300,"high":60100,"low":59300,"close":59900,"volume":25827,"rsi_14":36.62,"sma_20":61365.0,"sma_60":63195.0,"sma_120":66963.33},{"date":"2025-03-20","open":60300,"high":60700,"low":59700,"close":60200,"volume":40444,"rsi_14":33.33,"sma_20":61055.0,"sma_60":63123.33,"sma_120":66801.67},{"date":"2025-03-21","open":60000,"high":60100,"low":58300,"close":58300,"volume":54426,"rsi_14":42.06,"sma_20":60700.0,"sma_60":63025.0,"sma_120":66619.17},{"date":"2025-03-24","open":58500,"high":58500,"low":58000,"close":58400,"volume":21447,"rsi_14":46.94,"sma_20":60350.0,"sma_60":62945.0,"sma_120":66429.17},{"date":"2025-03-25","open":58400,"high":58800,"low":57300,"close":57600,"volume":36910,"rsi_14":35.48,"sma_20":59960.0,"sma_60":62863.33,"sma_120":66235.0},{"date":"2025-03-26","open":57800,"high":58000,"low":57500,"close":57800,"volume":18000,"rsi_14":38.89,"sma_20":59685.0,"sma_60":62810.0,"sma_120":66026.67},{"date":"2025-03-27","open":57700,"high":57800,"low":56900,"close":57000,"volume":19642,"rsi_14":32.98,"sma_20":59350.0,"sma_60":62718.33,"sma_120":65820.0},{"date":"2025-03-28","open":57100,"high":57400,"low":55500,"close":55900,"volume":25230,"rsi_14":29.81,"sma_20":58910.0,"sma_60":62616.67,"sma_120":65595.0},{"date":"2025-03-31","open":55000,"high":55600,"low":54000,"close":54400,"volume":25850,"rsi_14":30.39,"sma_20":58630.0,"sma_60":62501.67,"sma_120":65356.67},{"date":"2025-04-01","open":54400,"high":56200,"low":54200,"close":55200,"volume":19782,"rsi_14":29.0,"sma_20":58440.0,"sma_60":62440.0,"sma_120":65136.67},{"date":"2025-04-02","open":55400,"high":56200,"low":54900,"close":55300,"volume":12652,"rsi_14":32.61,"sma_20":58190.0,"sma_60":62386.67,"sma_120":64930.0},{"date":"2025-04-03","open":54000,"high":54100,"low":53000,"close":53900,"volume":21619,"rsi_14":28.57,"sma_20":57895.0,"sma_60":62315.0,"sma_120":64705.83},{"date":"2025-04-04","open":53100,"high":55500,"low":52700,"close":54700,"volume":22495,"rsi_14":26.47,"sma_20":57620.0,"sma_60":62200.0,"sma_120":64475.0},{"date":"2025-04-07","open":53100,"high":53600,"low":51500,"close":52200,"volume":24726,"rsi_14":21.26,"sma_20":57225.0,"sma_60":62020.0,"sma_120":64240.83},{"date":"2025-04-08","open":52700,"high":53100,"low":51000,"close":51000,"volume":19987,"rsi_14":17.04,"sma_20":56855.0,"sma_60":61836.67,"sma_120":63999.17},{"date":"2025-04-09","open":50500,"high":50800,"low":49000,"close":49250,"volume":22792,"rsi_14":13.38,"sma_20":56347.5,"sma_60":61609.17,"sma_120":63742.08},{"date":"2025-04-10","open":51400,"high":51800,"low":50600,"close":51800,"volume":28575,"rsi_14":29.17,"sma_20":56012.5,"sma_60":61437.5,"sma_120":63517.08},{"date":"2025-04-11","open":50800,"high":52800,"low":50800,"close":52800,"volume":14994,"rsi_14":33.03,"sma_20":55732.5,"sma_60":61252.5,"sma_120":63302.92},{"date":"2025-04-14","open":53700,"high":53800,"low":52900,"close":53400,"volume":10509,"rsi_14":37.12,"sma_20":55427.5,"sma_60":61084.17,"sma_120":63098.75},{"date":"2025-04-15","open":54400,"high":55000,"low":54200,"close":54500,"volume":16736,"rsi_14":40.41,"sma_20":55177.5,"sma_60":60942.5,"sma_120":62902.92},{"date":"2025-04-16","open":54500,"high":54700,"low":53400,"close":53400,"volume":16121,"rsi_14":39.71,"sma_20":54852.5,"sma_60":60784.17,"sma_120":62697.92},{"date":"2025-04-17","open":57000,"high":57600,"low":55200,"close":56800,"volume":103832,"rsi_14":52.27,"sma_20":54682.5,"sma_60":60550.83,"sma_120":62511.25},{"date":"2025-04-18","open":56000,"high":56900,"low":55800,"close":56300,"volume":21162,"rsi_14":55.05,"sma_20":54582.5,"sma_60":60337.5,"sma_120":62331.25},{"date":"2025-04-21","open":56800,"high":57700,"low":56200,"close":56500,"volume":28502,"rsi_14":53.57,"sma_20":54487.5,"sma_60":60115.83,"sma_120":62154.58},{"date":"2025-04-22","open":57300,"high":57500,"low":56600,"close":56900,"volume":22213,"rsi_14":54.32,"sma_20":54452.5,"sma_60":59885.83,"sma_120":62013.75},{"date":"2025-04-23","open":58600,"high":58600,"low":56200,"close":56200,"volume":54806,"rsi_14":56.46,"sma_20":54372.5,"sma_60":59677.5,"sma_120":61873.75},{"date":"2025-04-24","open":56100,"high":56100,"low":54200,"close":55300,"volume":52520,"rsi_14":51.68,"sma_20":54287.5,"sma_60":59470.83,"sma_120":61722.08},{"date":"2025-04-25","open":55500,"high":56300,"low":55300,"close":55800,"volume":32048,"rsi_14":61.32,"sma_20":54282.5,"sma_60":59254.17,"sma_120":61577.92},{"date":"2025-04-28","open":55400,"high":55900,"low":54900,"close":55300,"volume":17736,"rsi_14":64.14,"sma_20":54327.5,"sma_60":59034.17,"sma_120":61437.08},{"date":"2025-04-29","open":55500,"high":56100,"low":55200,"close":56000,"volume":16038,"rsi_14":73.85,"sma_20":54367.5,"sma_60":58887.5,"sma_120":61301.25},{"date":"2025-04-30","open":55700,"high":56100,"low":54700,"close":55100,"volume":18842,"rsi_14":63.2,"sma_20":54357.5,"sma_60":58704.17,"sma_120":61162.08},{"date":"2025-05-02","open":54700,"high":55300,"low":54100,"close":54600,"volume":14197,"rsi_14":57.5,"sma_20":54392.5,"sma_60":58520.83,"sma_120":61014.58},{"date":"2025-05-07","open":55000,"high":55700,"low":54500,"close":55400,"volume":16910,"rsi_14":58.2,"sma_20":54427.5,"sma_60":58322.5,"sma_120":60870.42},{"date":"2025-05-08","open":55200,"high":58200,"low":55200,"close":57700,"volume":52962,"rsi_14":61.94,"sma_20":54702.5,"sma_60":58145.83,"sma_120":60755.42},{"date":"2025-05-09","open":57800,"high":58300,"low":57100,"close":57300,"volume":16292,"rsi_14":65.35,"sma_20":55017.5,"sma_60":58064.17,"sma_120":60665.42},{"date":"2025-05-12","open":57900,"high":58500,"low":57800,"close":58300,"volume":22162,"rsi_14":57.28,"sma_20":55470.0,"sma_60":57995.83,"sma_120":60607.08},{"date":"2025-05-13","open":58000,"high":59500,"low":57800,"close":59200,"volume":32385,"rsi_14":63.55,"sma_20":55840.0,"sma_60":57959.17,"sma_120":60592.92},{"date":"2025-05-14","open":60200,"high":62800,"low":59700,"close":61100,"volume":102840,"rsi_14":68.55,"sma_20":56255.0,"sma_60":57944.17,"sma_120":60613.75},{"date":"2025-05-15","open":62000,"high":62100,"low":59100,"close":59100,"volume":51943,"rsi_14":57.86,"sma_20":56540.0,"sma_60":57905.83,"sma_120":60631.25},{"date":"2025-05-16","open":59500,"high":59900,"low":58200,"close":58600,"volume":32383,"rsi_14":58.7,"sma_20":56745.0,"sma_60":57847.5,"sma_120":60652.08},{"date":"2025-05-19","open":60800,"high":61200,"low":58000,"close":58500,"volume":61618,"rsi_14":62.31,"sma_20":57000.0,"sma_60":57739.17,"sma_120":60657.08},{"date":"2025-05-20","open":58900,"high":58900,"low":56200,"close":56600,"volume":35963,"rsi_14":52.78,"sma_20":56990.0,"sma_60":57575.83,"sma_120":60644.58},{"date":"2025-05-21","open":56800,"high":57400,"low":55900,"close":55900,"volume":19169,"rsi_14":52.05,"sma_20":56970.0,"sma_60":57417.5,"sma_120":60612.92},{"date":"2025-05-22","open":55600,"high":55700,"low":54200,"close":54300,"volume":30287,"rsi_14":44.52,"sma_20":56860.0,"sma_60":57232.5,"sma_120":60550.42},{"date":"2025-05-23","open":54100,"high":54100,"low":51900,"close":52400,"volume":54813,"rsi_14":41.82,"sma_20":56635.0,"sma_60":57015.83,"sma_120":60470.42},{"date":"2025-05-26","open":52000,"high":53300,"low":51700,"close":53300,"volume":21528,"rsi_14":46.15,"sma_20":56490.0,"sma_60":56849.17,"sma_120":60372.92},{"date":"2025-05-27","open":52900,"high":53200,"low":52100,"close":52500,"volume":20550,"rsi_14":41.42,"sma_20":56350.0,"sma_60":56662.5,"sma_120":60277.08},{"date":"2025-05-28","open":52900,"high":53800,"low":52900,"close":53400,"volume":30523,"rsi_14":36.13,"sma_20":56230.0,"sma_60":56474.17,"sma_120":60188.75},{"date":"2025-05-29","open":54100,"high":54800,"low":53500,"close":54600,"volume":30069,"rsi_14":41.72,"sma_20":56195.0,"sma_60":56384.17,"sma_120":60114.58},{"date":"2025-05-30","open":55200,"high":55600,"low":54400,"close":55300,"volume":29059,"rsi_14":40.62,"sma_20":56160.0,"sma_60":56322.5,"sma_120":60041.25},{"date":"2025-06-02","open":55800,"high":56300,"low":54700,"close":55200,"volume":43209,"rsi_14":36.84,"sma_20":56165.0,"sma_60":56237.5,"sma_120":59985.42},{"date":"2025-06-04","open":56800,"high":59200,"low":56400,"close":57900,"volume":79091,"rsi_14":40.0,"sma_20":56330.0,"sma_60":56205.83,"sma_120":59942.92},{"date":"2025-06-05","open":57400,"high":58500,"low":57300,"close":58100,"volume":42535,"rsi_14":46.48,"sma_20":56465.0,"sma_60":56170.83,"sma_120":59883.75},{"date":"2025-06-09","open":58800,"high":58800,"low":57600,"close":58200,"volume":36636,"rsi_14":48.55,"sma_20":56490.0,"sma_60":56139.17,"sma_120":59833.75},{"date":"2025-06-10","open":58200,"high":59600,"low":57900,"close":58600,"volume":41145,"rsi_14":50.35,"sma_20":56555.0,"sma_60":56142.5,"sma_120":59819.58},{"date":"2025-06-11","open":59500,"high":60000,"low":58800,"close":59700,"volume":43553,"rsi_14":61.65,"sma_20":56625.0,"sma_60":56147.5,"sma_120":59800.42},{"date":"2025-06-12","open":59900,"high":60000,"low":58850,"close":59400,"volume":39025,"rsi_14":63.57,"sma_20":56635.0,"sma_60":56162.5,"sma_120":59811.25},{"date":"2025-06-13","open":59600,"high":59800,"low":56900,"close":57100,"volume":59491,"rsi_14":60.29,"sma_20":56435.0,"sma_60":56140.83,"sma_120":59767.92},{"date":"2025-06-16","open":57100,"high":57300,"low":55900,"close":57300,"volume":39135,"rsi_14":70.59,"sma_20":56345.0,"sma_60":56104.17,"sma_120":59712.08},{"date":"2025-06-17","open":56700,"high":57400,"low":54800,"close":56100,"volume":51805,"rsi_14":61.48,"sma_20":56220.0,"sma_60":56047.5,"sma_120":59659.58},{"date":"2025-06-18","open":55400,"high":55500,"low":54600,"close":55000,"volume":39505,"rsi_14":60.0,"sma_20":56045.0,"sma_60":55965.83,"sma_120":59580.42},{"date":"2025-06-19","open":55300,"high":55700,"low":54300,"close":54900,"volume":38348,"rsi_14":56.41,"sma_20":55960.0,"sma_60":55877.5,"sma_120":59500.42},{"date":"2025-06-20","open":55500,"high":56400,"low":55100,"close":55900,"volume":40001,"rsi_14":55.65,"sma_20":55960.0,"sma_60":55837.5,"sma_120":59431.25},{"date":"2025-06-23","open":55400,"high":55400,"low":54200,"close":54700,"volume":39589,"rsi_14":47.5,"sma_20":55980.0,"sma_60":55775.83,"sma_120":59360.42},{"date":"2025-06-24","open":55700,"high":57200,"low":55600,"close":56800,"volume":53362,"rsi_14":55.71,"sma_20":56200.0,"sma_60":55762.5,"sma_120":59312.92},{"date":"2025-06-25","open":57700,"high":58400,"low":57150,"close":57500,"volume":55935,"rsi_14":48.33,"sma_20":56410.0,"sma_60":55757.5,"sma_120":59283.75},{"date":"2025-06-26","open":57500,"high":57700,"low":55600,"close":56900,"volume":40275,"rsi_14":45.16,"sma_20":56630.0,"sma_60":55755.83,"sma_120":59237.08},{"date":"2025-06-27","open":57600,"high":58600,"low":56100,"close":56300,"volume":64475,"rsi_14":42.64,"sma_20":56775.0,"sma_60":55762.5,"sma_120":59189.58},{"date":"2025-06-30","open":56300,"high":56400,"low":55300,"close":55300,"volume":34820,"rsi_14":37.78,"sma_20":56810.0,"sma_60":55777.5,"sma_120":59139.58},{"date":"2025-07-01","open":55600,"high":57500,"low":55600,"close":56900,"volume":51504,"rsi_14":40.0,"sma_20":56890.0,"sma_60":55805.83,"sma_120":59122.92},{"date":"2025-07-02","open":57800,"high":57800,"low":56000,"close":57300,"volume":40704,"rsi_14":42.55,"sma_20":56995.0,"sma_60":55839.17,"sma_120":59112.92},{"date":"2025-07-03","open":57400,"high":58800,"low":57000,"close":58400,"volume":108028,"rsi_14":55.04,"sma_20":57020.0,"sma_60":55914.17,"sma_120":59114.58},{"date":"2025-07-04","open":58400,"high":58400,"low":56800,"close":56900,"volume":48015,"rsi_14":48.59,"sma_20":56960.0,"sma_60":55950.83,"sma_120":59075.42},{"date":"2025-07-07","open":57100,"high":57100,"low":56000,"close":56000,"volume":29983,"rsi_14":49.64,"sma_20":56850.0,"sma_60":56014.17,"sma_120":59017.08},{"date":"2025-07-08","open":56300,"high":57400,"low":55700,"close":56700,"volume":33508,"rsi_14":56.3,"sma_20":56755.0,"sma_60":56109.17,"sma_120":58972.92},{"date":"2025-07-09","open":56700,"high":57100,"low":55900,"close":56000,"volume":39787,"rsi_14":53.9,"sma_20":56570.0,"sma_60":56221.67,"sma_120":58915.42},{"date":"2025-07-10","open":56100,"high":57400,"low":56100,"close":56800,"volume":36720,"rsi_14":53.24,"sma_20":56440.0,"sma_60":56305.0,"sma_120":58871.25},{"date":"2025-07-11","open":57400,"high":59000,"low":57200,"close":58200,"volume":109801,"rsi_14":62.41,"sma_20":56495.0,"sma_60":56395.0,"sma_120":58823.75},{"date":"2025-07-14","open":57900,"high":58000,"low":57100,"close":57500,"volume":32242,"rsi_14":52.76,"sma_20":56505.0,"sma_60":56463.33,"sma_120":58773.75},{"date":"2025-07-15","open":57500,"high":57600,"low":56500,"close":57300,"volume":44821,"rsi_14":49.18,"sma_20":56565.0,"sma_60":56510.0,"sma_120":58726.25},{"date":"2025-07-16","open":57100,"high":57100,"low":56600,"close":56700,"volume":26453,"rsi_14":49.18,"sma_20":56650.0,"sma_60":56565.0,"sma_120":58674.58},{"date":"2025-07-17","open":57000,"high":57000,"low":55500,"close":56100,"volume":42875,"rsi_14":49.18,"sma_20":56710.0,"sma_60":56553.33,"sma_120":58552.08},{"date":"2025-07-18","open":57100,"high":58500,"low":56900,"close":57500,"volume":90415,"rsi_14":58.73,"sma_20":56790.0,"sma_60":56573.33,"sma_120":58455.42},{"date":"2025-07-21","open":58900,"high":61400,"low":58900,"close":60400,"volume":166495,"rsi_14":62.59,"sma_20":57075.0,"sma_60":56638.33,"sma_120":58377.08},{"date":"2025-07-22","open":60700,"high":61400,"low":59500,"close":60100,"volume":90489,"rsi_14":60.14,"sma_20":57240.0,"sma_60":56691.67,"sma_120":58288.75},{"date":"2025-07-23","open":61200,"high":62300,"low":59000,"close":59200,"volume":146418,"rsi_14":52.94,"sma_20":57325.0,"sma_60":56741.67,"sma_120":58209.58},{"date":"2025-07-24","open":59300,"high":59400,"low":56800,"close":57500,"volume":105501,"rsi_14":52.17,"sma_20":57355.0,"sma_60":56778.33,"sma_120":58124.58},{"date":"2025-07-25","open":57800,"high":58800,"low":57700,"close":58400,"volume":65549,"rsi_14":58.7,"sma_20":57460.0,"sma_60":56821.67,"sma_120":58037.92},{"date":"2025-07-28","open":58100,"high":58500,"low":57100,"close":57400,"volume":69383,"rsi_14":52.48,"sma_20":57565.0,"sma_60":56856.67,"sma_120":57945.42},{"date":"2025-07-29","open":57400,"high":57800,"low":56400,"close":57400,"volume":40603,"rsi_14":55.22,"sma_20":57590.0,"sma_60":56880.0,"sma_120":57883.75},{"date":"2025-07-30","open":57400,"high":58400,"low":57400,"close":58100,"volume":48640,"rsi_14":54.89,"sma_20":57630.0,"sma_60":56930.0,"sma_120":57817.08},{"date":"2025-07-31","open":58400,"high":59100,"low":57800,"close":57900,"volume":54752,"rsi_14":48.76,"sma_20":57605.0,"sma_60":56985.0,"sma_120":57752.92},{"date":"2025-08-01","open":57400,"high":57600,"low":55000,"close":55100,"volume":90727,"rsi_14":41.55,"sma_20":57515.0,"sma_60":56980.0,"sma_120":57651.25},{"date":"2025-08-04","open":54700,"high":55300,"low":54300,"close":55000,"volume":31822,"rsi_14":41.84,"sma_20":57465.0,"sma_60":56935.0,"sma_120":57540.42},{"date":"2025-08-05","open":55500,"high":56500,"low":55400,"close":56200,"volume":34953,"rsi_14":48.3,"sma_20":57440.0,"sma_60":56916.67,"sma_120":57490.42},{"date":"2025-08-06","open":56300,"high":58900,"low":56300,"close":58400,"volume":71162,"rsi_14":57.06,"sma_20":57560.0,"sma_60":56918.33,"sma_120":57457.08},{"date":"2025-08-07","open":58500,"high":58800,"low":57700,"close":58500,"volume":27731,"rsi_14":53.33,"sma_20":57645.0,"sma_60":56906.67,"sma_120":57432.92},{"date":"2025-08-08","open":58300,"high":59400,"low":58200,"close":58300,"volume":35170,"rsi_14":41.46,"sma_20":57650.0,"sma_60":56860.0,"sma_120":57402.08},{"date":"2025-08-11","open":58700,"high":59050,"low":58100,"close":58400,"volume":26924,"rsi_14":42.98,"sma_20":57695.0,"sma_60":56848.33,"sma_120":57377.08},{"date":"2025-08-12","open":58800,"high":59700,"low":58600,"close":58600,"volume":45494,"rsi_14":47.37,"sma_20":57760.0,"sma_60":56848.33,"sma_120":57347.92},{"date":"2025-08-13","open":59200,"high":59800,"low":58300,"close":59600,"volume":58994,"rsi_14":59.81,"sma_20":57905.0,"sma_60":56866.67,"sma_120":57302.92},{"date":"2025-08-14","open":59800,"high":59800,"low":58600,"close":58800,"volume":44579,"rsi_14":51.89,"sma_20":58040.0,"sma_60":56903.33,"sma_120":57239.58},{"date":"2025-08-18","open":59200,"high":59800,"low":58600,"close":58900,"volume":38050,"rsi_14":57.73,"sma_20":58110.0,"sma_60":56953.33,"sma_120":57185.42},{"date":"2025-08-19","open":59600,"high":59800,"low":57600,"close":57800,"volume":35899,"rsi_14":51.85,"sma_20":57980.0,"sma_60":57011.67,"sma_120":57122.08},{"date":"2025-08-20","open":57000,"high":57500,"low":56000,"close":57200,"volume":27793,"rsi_14":45.79,"sma_20":57835.0,"sma_60":57091.67,"sma_120":57053.75},{"date":"2025-08-21","open":57400,"high":57600,"low":56600,"close":56800,"volume":19750,"rsi_14":44.95,"sma_20":57715.0,"sma_60":57150.0,"sma_120":56999.58},{"date":"2025-08-22","open":56800,"high":57400,"low":54900,"close":55100,"volume":59639,"rsi_14":50.0,"sma_20":57595.0,"sma_60":57193.33,"sma_120":56927.92},{"date":"2025-08-25","open":55800,"high":55900,"low":55300,"close":55800,"volume":16753,"rsi_14":53.85,"sma_20":57465.0,"sma_60":57233.33,"sma_120":56853.75},{"date":"2025-08-26","open":55400,"high":56200,"low":55000,"close":55100,"volume":23053,"rsi_14":44.44,"sma_20":57350.0,"sma_60":57241.67,"sma_120":56812.92},{"date":"2025-08-27","open":55200,"high":55500,"low":54400,"close":54500,"volume":36945,"rsi_14":26.51,"sma_20":57205.0,"sma_60":57228.33,"sma_120":56775.42},{"date":"2025-08-28","open":54500,"high":55000,"low":54300,"close":54600,"volume":13424,"rsi_14":26.51,"sma_20":57030.0,"sma_60":57218.33,"sma_120":56727.92},{"date":"2025-08-29","open":54900,"high":54900,"low":53500,"close":53600,"volume":27464,"rsi_14":24.18,"sma_20":56815.0,"sma_60":57146.67,"sma_120":56676.25},{"date":"2025-09-01","open":53600,"high":53600,"low":52500,"close":52600,"volume":16142,"rsi_14":21.0,"sma_20":56690.0,"sma_60":57055.0,"sma_120":56612.92},{"date":"2025-09-02","open":52500,"high":53100,"low":52500,"close":52800,"volume":11701,"rsi_14":21.0,"sma_20":56580.0,"sma_60":56965.0,"sma_120":56552.08},{"date":"2025-09-03","open":52900,"high":53600,"low":52800,"close":53100,"volume":12713,"rsi_14":15.05,"sma_20":56425.0,"sma_60":56873.33,"sma_120":56507.92},{"date":"2025-09-04","open":53000,"high":53800,"low":53000,"close":53600,"volume":10260,"rsi_14":21.11,"sma_20":56185.0,"sma_60":56771.67,"sma_120":56459.58},{"date":"2025-09-05","open":53600,"high":54000,"low":53600,"close":53900,"volume":10998,"rsi_14":22.83,"sma_20":55955.0,"sma_60":56680.0,"sma_120":56421.25},{"date":"2025-09-08","open":54200,"high":54500,"low":53900,"close":54200,"volume":15894,"rsi_14":28.57,"sma_20":55750.0,"sma_60":56631.67,"sma_120":56386.25},{"date":"2025-09-09","open":54500,"high":54600,"low":54100,"close":54300,"volume":14256,"rsi_14":31.65,"sma_20":55545.0,"sma_60":56581.67,"sma_120":56342.92},{"date":"2025-09-10","open":54400,"high":55300,"low":54300,"close":54900,"volume":24029,"rsi_14":38.27,"sma_20":55360.0,"sma_60":56561.67,"sma_120":56304.58},{"date":"2025-09-11","open":55000,"high":56200,"low":54800,"close":55300,"volume":34465,"rsi_14":51.47,"sma_20":55145.0,"sma_60":56566.67,"sma_120":56266.25},{"date":"2025-09-12","open":56200,"high":56800,"low":55700,"close":56600,"volume":51930,"rsi_14":55.41,"sma_20":55035.0,"sma_60":56595.0,"sma_120":56236.25},{"date":"2025-09-15","open":56900,"high":57600,"low":56700,"close":57200,"volume":26453,"rsi_14":64.38,"sma_20":54950.0,"sma_60":56616.67,"sma_120":56227.08},{"date":"2025-09-16","open":57200,"high":57200,"low":56700,"close":56900,"volume":23473,"rsi_14":67.14,"sma_20":54905.0,"sma_60":56653.33,"sma_120":56214.58},{"date":"2025-09-17","open":57000,"high":57300,"low":56400,"close":57000,"volume":19892,"rsi_14":67.14,"sma_20":54895.0,"sma_60":56656.67,"sma_120":56209.58},{"date":"2025-09-18","open":57404,"high":58299,"low":56907,"close":58200,"volume":44483,"rsi_14":82.67,"sma_20":54980.0,"sma_60":56673.33,"sma_120":56215.42},{"date":"2025-09-19","open":58000,"high":58500,"low":57800,"close":58200,"volume":24375,"rsi_14":91.18,"sma_20":55135.0,"sma_60":56695.0,"sma_120":56225.42},{"date":"2025-09-22","open":58300,"high":58700,"low":57800,"close":58400,"volume":21057,"rsi_14":91.18,"sma_20":55265.0,"sma_60":56730.0,"sma_120":56246.25},{"date":"2025-09-23","open":59100,"high":59900,"low":58100,"close":58600,"volume":46675,"rsi_14":91.04,"sma_20":55440.0,"sma_60":56785.0,"sma_120":56281.25},{"date":"2025-09-24","open":58400,"high":58400,"low":56600,"close":57400,"volume":35008,"rsi_14":75.68,"sma_20":55585.0,"sma_60":56793.33,"sma_120":56299.58},{"date":"2025-09-25","open":57600,"high":57700,"low":56200,"close":56400,"volume":29696,"rsi_14":65.43,"sma_20":55675.0,"sma_60":56778.33,"sma_120":56308.75},{"date":"2025-09-26","open":56000,"high":56300,"low":54300,"close":54500,"volume":42704,"rsi_14":51.55,"sma_20":55720.0,"sma_60":56713.33,"sma_120":56313.75},{"date":"2025-09-29","open":55000,"high":55300,"low":54300,"close":54600,"volume":16748,"rsi_14":51.55,"sma_20":55820.0,"sma_60":56675.0,"sma_120":56312.92},{"date":"2025-09-30","open":54600,"high":55000,"low":53700,"close":53700,"volume":21914,"rsi_14":44.0,"sma_20":55865.0,"sma_60":56636.67,"sma_120":56325.42},{"date":"2025-10-01","open":54200,"high":55000,"low":54000,"close":54400,"volume":12987,"rsi_14":45.63,"sma_20":55930.0,"sma_60":56598.33,"sma_120":56353.75},{"date":"2025-10-02","open":55000,"high":58000,"low":55000,"close":56700,"volume":65559,"rsi_14":50.44,"sma_20":56085.0,"sma_60":56610.0,"sma_120":56415.83},{"date":"2025-10-10","open":57300,"high":57300,"low":56100,"close":56800,"volume":38444,"rsi_14":48.15,"sma_20":56230.0,"sma_60":56610.0,"sma_120":56457.5},{"date":"2025-10-13","open":55800,"high":56600,"low":54900,"close":56400,"volume":23317,"rsi_14":47.71,"sma_20":56340.0,"sma_60":56580.0,"sma_120":56487.5},{"date":"2025-10-14","open":56700,"high":58100,"low":56500,"close":56700,"volume":38926,"rsi_14":48.65,"sma_20":56460.0,"sma_60":56566.67,"sma_120":56515.0},{"date":"2025-10-15","open":57100,"high":58800,"low":56900,"close":58800,"volume":46266,"rsi_14":51.28,"sma_20":56655.0,"sma_60":56591.67,"sma_120":56550.83},{"date":"2025-10-16","open":59000,"high":59600,"low":58600,"close":59300,"volume":191229,"rsi_14":54.62,"sma_20":56855.0,"sma_60":56635.0,"sma_120":56600.0},{"date":"2025-10-17","open":59300,"high":59800,"low":58300,"close":58700,"volume":83774,"rsi_14":51.22,"sma_20":56960.0,"sma_60":56678.33,"sma_120":56615.83},{"date":"2025-10-20","open":59000,"high":59000,"low":56600,"close":57600,"volume":47986,"rsi_14":46.21,"sma_20":56980.0,"sma_60":56680.0,"sma_120":56626.67},{"date":"2025-10-21","open":57800,"high":58800,"low":57300,"close":57600,"volume":65842,"rsi_14":50.83,"sma_20":57015.0,"sma_60":56633.33,"sma_120":56635.83},{"date":"2025-10-22","open":58000,"high":60100,"low":57500,"close":60100,"volume":88909,"rsi_14":63.7,"sma_20":57170.0,"sma_60":56633.33,"sma_120":56662.5},{"date":"2025-10-23","open":60000,"high":60200,"low":58700,"close":58900,"volume":46384,"rsi_14":67.19,"sma_20":57190.0,"sma_60":56628.33,"sma_120":56685.0},{"date":"2025-10-24","open":59600,"high":62900,"low":59300,"close":62600,"volume":127379,"rsi_14":74.39,"sma_20":57410.0,"sma_60":56713.33,"sma_120":56745.83},{"date":"2025-10-27","open":64600,"high":64800,"low":62500,"close":63100,"volume":95610,"rsi_14":79.38,"sma_20":57645.0,"sma_60":56791.67,"sma_120":56806.67},{"date":"2025-10-28","open":63700,"high":63800,"low":61900,"close":62100,"volume":57773,"rsi_14":73.62,"sma_20":57820.0,"sma_60":56870.0,"sma_120":56863.33},{"date":"2025-10-29","open":61200,"high":61400,"low":59000,"close":60800,"volume":124857,"rsi_14":63.4,"sma_20":57990.0,"sma_60":56926.67,"sma_120":56903.33},{"date":"2025-10-30","open":60300,"high":60800,"low":58500,"close":58900,"volume":59666,"rsi_14":56.14,"sma_20":58115.0,"sma_60":56940.0,"sma_120":56935.0},{"date":"2025-10-31","open":59100,"high":59400,"low":58300,"close":59100,"volume":36511,"rsi_14":57.99,"sma_20":58345.0,"sma_60":56960.0,"sma_120":56972.5},{"date":"2025-11-03","open":59100,"high":62600,"low":59000,"close":62200,"volume":89813,"rsi_14":63.96,"sma_20":58725.0,"sma_60":57078.33,"sma_120":57029.17},{"date":"2025-11-04","open":62700,"high":62700,"low":60800,"close":61200,"volume":37809,"rsi_14":56.45,"sma_20":59100.0,"sma_60":57181.67,"sma_120":57058.33},{"date":"2025-11-05","open":60400,"high":60600,"low":57600,"close":59200,"volume":60865,"rsi_14":49.75,"sma_20":59340.0,"sma_60":57231.67,"sma_120":57074.17},{"date":"2025-11-06","open":60200,"high":60400,"low":58900,"close":59600,"volume":38514,"rsi_14":52.26,"sma_20":59485.0,"sma_60":57251.67,"sma_120":57085.0},{"date":"2025-11-07","open":58500,"high":59000,"low":57000,"close":58000,"volume":48772,"rsi_14":50.98,"sma_20":59545.0,"sma_60":57243.33,"sma_120":57075.0},{"date":"2025-11-10","open":58000,"high":59600,"low":57800,"close":59000,"volume":31079,"rsi_14":53.27,"sma_20":59675.0,"sma_60":57255.0,"sma_120":57057.5},{"date":"2025-11-11","open":59200,"high":60700,"low":58900,"close":59500,"volume":53519,"rsi_14":48.45,"sma_20":59815.0,"sma_60":57273.33,"sma_120":57060.83},{"date":"2025-11-12","open":59500,"high":62600,"low":59200,"close":62200,"volume":85384,"rsi_14":57.89,"sma_20":59985.0,"sma_60":57333.33,"sma_120":57090.83},{"date":"2025-11-13","open":62300,"high":63800,"low":61600,"close":62400,"volume":54625,"rsi_14":49.43,"sma_20":60140.0,"sma_60":57380.0,"sma_120":57123.33},{"date":"2025-11-14","open":61300,"high":61500,"low":60200,"close":60300,"volume":34081,"rsi_14":42.63,"sma_20":60220.0,"sma_60":57405.0,"sma_120":57154.17},{"date":"2025-11-17","open":61700,"high":61700,"low":60000,"close":61400,"volume":36138,"rsi_14":48.17,"sma_20":60410.0,"sma_60":57446.67,"sma_120":57200.0},{"date":"2025-11-18","open":60800,"high":61300,"low":59400,"close":59500,"volume":34752,"rsi_14":46.7,"sma_20":60505.0,"sma_60":57475.0,"sma_120":57243.33},{"date":"2025-11-19","open":59900,"high":59900,"low":58100,"close":58300,"volume":37640,"rsi_14":48.42,"sma_20":60415.0,"sma_60":57493.33,"sma_120":57292.5},{"date":"2025-11-20","open":59700,"high":60500,"low":59400,"close":59600,"volume":28226,"rsi_14":51.24,"sma_20":60450.0,"sma_60":57540.0,"sma_120":57345.0},{"date":"2025-11-21","open":58900,"high":58900,"low":57700,"close":58200,"volume":31469,"rsi_14":39.13,"sma_20":60230.0,"sma_60":57591.67,"sma_120":57392.5},{"date":"2025-11-24","open":58500,"high":58600,"low":57100,"close":57200,"volume":28314,"rsi_14":39.13,"sma_20":59935.0,"sma_60":57615.0,"sma_120":57424.17},{"date":"2025-11-25","open":57800,"high":58100,"low":57200,"close":57300,"volume":16215,"rsi_14":44.24,"sma_20":59695.0,"sma_60":57651.67,"sma_120":57446.67},{"date":"2025-11-26","open":58200,"high":58700,"low":57800,"close":58600,"volume":22446,"rsi_14":47.13,"sma_20":59585.0,"sma_60":57720.0,"sma_120":57474.17},{"date":"2025-11-27","open":59000,"high":60100,"low":58700,"close":59400,"volume":29009,"rsi_14":54.22,"sma_20":59610.0,"sma_60":57800.0,"sma_120":57509.17},{"date":"2025-11-28","open":59700,"high":59900,"low":59000,"close":59600,"volume":18804,"rsi_14":51.9,"sma_20":59635.0,"sma_60":57900.0,"sma_120":57523.33},{"date":"2025-12-01","open":60100,"high":60100,"low":58900,"close":59600,"volume":23329,"rsi_14":50.33,"sma_20":59505.0,"sma_60":58016.67,"sma_120":57535.83},{"date":"2025-12-02","open":59300,"high":59900,"low":59200,"close":59600,"volume":22319,"rsi_14":39.68,"sma_20":59425.0,"sma_60":58130.0,"sma_120":57547.5},{"date":"2025-12-03","open":59800,"high":60700,"low":59300,"close":60600,"volume":34074,"rsi_14":43.28,"sma_20":59495.0,"sma_60":58255.0,"sma_120":57564.17},{"date":"2025-12-04","open":60300,"high":60600,"low":59500,"close":60000,"volume":27024,"rsi_14":48.74,"sma_20":59515.0,"sma_60":58361.67,"sma_120":57566.67},{"date":"2025-12-05","open":60800,"high":60900,"low":60000,"close":60800,"volume":32829,"rsi_14":47.41,"sma_20":59655.0,"sma_60":58476.67,"sma_120":57578.33},{"date":"2025-12-08","open":61100,"high":62300,"low":61100,"close":62000,"volume":43494,"rsi_14":61.47,"sma_20":59805.0,"sma_60":58606.67,"sma_120":57619.17},{"date":"2025-12-09","open":62000,"high":62500,"low":61300,"close":61600,"volume":23430,"rsi_14":66.34,"sma_20":59910.0,"sma_60":58728.33,"sma_120":57655.0},{"date":"2025-12-10","open":62000,"high":62100,"low":60700,"close":61000,"volume":29077,"rsi_14":57.45,"sma_20":59850.0,"sma_60":58830.0,"sma_120":57695.83},{"date":"2025-12-11","open":61600,"high":61800,"low":59800,"close":60700,"volume":159304,"rsi_14":65.06,"sma_20":59765.0,"sma_60":58920.0,"sma_120":57743.33},{"date":"2025-12-12","open":60900,"high":61500,"low":60000,"close":61500,"volume":38319,"rsi_14":76.54,"sma_20":59825.0,"sma_60":59001.67,"sma_120":57798.33},{"date":"2025-12-15","open":60500,"high":62300,"low":60400,"close":61500,"volume":30713,"rsi_14":76.25,"sma_20":59830.0,"sma_60":59073.33,"sma_120":57845.0},{"date":"2025-12-16","open":61800,"high":61900,"low":60100,"close":60400,"volume":34040,"rsi_14":61.54,"sma_20":59875.0,"sma_60":59131.67,"sma_120":57892.5},{"date":"2025-12-17","open":60900,"high":61400,"low":60000,"close":60700,"volume":42276,"rsi_14":58.9,"sma_20":59995.0,"sma_60":59193.33,"sma_120":57925.0},{"date":"2025-12-18","open":60300,"high":60300,"low":59000,"close":59600,"volume":27374,"rsi_14":50.0,"sma_20":59995.0,"sma_60":59211.67,"sma_120":57942.5},{"date":"2025-12-19","open":60300,"high":60600,"low":59400,"close":60000,"volume":25630,"rsi_14":52.33,"sma_20":60085.0,"sma_60":59241.67,"sma_120":57968.33},{"date":"2025-12-22","open":60900,"high":62100,"low":60900,"close":62000,"volume":54381,"rsi_14":61.32,"sma_20":60325.0,"sma_60":59301.67,"sma_120":58015.83},{"date":"2025-12-23","open":62600,"high":62800,"low":61400,"close":61800,"volume":34938,"rsi_14":56.12,"sma_20":60550.0,"sma_60":59355.0,"sma_120":58070.0},{"date":"2025-12-24","open":62000,"high":62100,"low":61300,"close":62000,"volume":19946,"rsi_14":60.64,"sma_20":60720.0,"sma_60":59431.67,"sma_120":58112.5},{"date":"2025-12-26","open":62000,"high":62100,"low":60000,"close":60400,"volume":36312,"rsi_14":48.04,"sma_20":60770.0,"sma_60":59498.33,"sma_120":58138.33},{"date":"2025-12-29","open":60400,"high":60400,"low":59100,"close":59500,"volume":29443,"rsi_14":37.37,"sma_20":60765.0,"sma_60":59581.67,"sma_120":58147.5},{"date":"2025-12-30","open":59700,"high":59900,"low":59100,"close":59600,"volume":19967,"rsi_14":39.58,"sma_20":60765.0,"sma_60":59665.0,"sma_120":58170.0},{"date":"2026-01-02","open":59900,"high":59900,"low":58600,"close":58700,"volume":45542,"rsi_14":38.38,"sma_20":60720.0,"sma_60":59748.33,"sma_120":58192.5},{"date":"2026-01-05","open":59400,"high":59900,"low":58300,"close":58700,"volume":41643,"rsi_14":39.58,"sma_20":60625.0,"sma_60":59820.0,"sma_120":58209.17},{"date":"2026-01-06","open":59000,"high":59000,"low":57500,"close":57700,"volume":47643,"rsi_14":30.61,"sma_20":60510.0,"sma_60":59836.67,"sma_120":58223.33},{"date":"2026-01-07","open":58000,"high":58100,"low":56000,"close":56100,"volume":50755,"rsi_14":26.32,"sma_20":60275.0,"sma_60":59825.0,"sma_120":58217.5},{"date":"2026-01-08","open":56100,"high":56400,"low":55000,"close":55200,"volume":49032,"rsi_14":26.79,"sma_20":59935.0,"sma_60":59805.0,"sma_120":58192.5},{"date":"2026-01-09","open":55600,"high":55700,"low":54700,"close":54800,"volume":27482,"rsi_14":23.89,"sma_20":59595.0,"sma_60":59773.33,"sma_120":58170.0},{"date":"2026-01-12","open":54900,"high":59900,"low":54700,"close":57500,"volume":121610,"rsi_14":41.86,"sma_20":59420.0,"sma_60":59751.67,"sma_120":58171.67},{"date":"2026-01-13","open":58800,"high":64400,"low":58800,"close":64100,"volume":244741,"rsi_14":60.73,"sma_20":59590.0,"sma_60":59831.67,"sma_120":58233.33},{"date":"2026-01-14","open":63200,"high":74200,"low":62500,"close":73100,"volume":437004,"rsi_14":71.26,"sma_20":60170.0,"sma_60":60071.67,"sma_120":58375.0},{"date":"2026-01-15","open":75000,"high":75200,"low":70600,"close":73800,"volume":168906,"rsi_14":72.56,"sma_20":60785.0,"sma_60":60341.67,"sma_120":58510.83},{"date":"2026-01-16","open":73900,"high":74400,"low":72500,"close":72800,"volume":89279,"rsi_14":73.33,"sma_20":60165.0,"sma_60":58236.67,"sma_120":57645.83},{"date":"2026-01-19","open":72700,"high":73100,"low":68100,"close":70500,"volume":156996,"rsi_14":67.97,"sma_20":61895.0,"sma_60":60768.33,"sma_120":58700.83},{"date":"2026-01-20","open":69900,"high":71600,"low":68600,"close":70500,"volume":66142,"rsi_14":70.22,"sma_20":62440.0,"sma_60":60961.67,"sma_120":58795.0},{"date":"2026-01-21","open":68100,"high":71200,"low":67700,"close":70500,"volume":61136,"rsi_14":70.11,"sma_20":62965.0,"sma_60":61093.33,"sma_120":58903.33},{"date":"2026-01-22","open":72600,"high":72700,"low":70200,"close":70900,"volume":56071,"rsi_14":72.93,"sma_20":63410.0,"sma_60":61223.33,"sma_120":59007.5},{"date":"2026-01-23","open":71600,"high":73300,"low":70800,"close":71600,"volume":50168,"rsi_14":73.63,"sma_20":63900.0,"sma_60":61381.67,"sma_120":59125.83},{"date":"2026-01-26","open":72100,"high":72400,"low":69900,"close":70400,"volume":40916,"rsi_14":73.09,"sma_20":64320.0,"sma_60":61541.67,"sma_120":59234.17},{"date":"2026-01-27","open":69800,"high":70000,"low":68800,"close":69200,"volume":46173,"rsi_14":74.17,"sma_20":64760.0,"sma_60":61713.33,"sma_120":59326.67},{"date":"2026-01-28","open":69900,"high":72100,"low":69100,"close":71200,"volume":48720,"rsi_14":78.37,"sma_20":65345.0,"sma_60":61915.0,"sma_120":59437.5},{"date":"2026-01-29","open":72500,"high":72500,"low":69800,"close":71700,"volume":59421,"rsi_14":79.86,"sma_20":65950.0,"sma_60":62073.33,"sma_120":59575.83},{"date":"2026-01-30","open":71200,"high":71800,"low":69700,"close":70600,"volume":46135,"rsi_14":74.53,"sma_20":66545.0,"sma_60":62230.0,"sma_120":59705.83},{"date":"2026-02-02","open":69700,"high":72500,"low":67800,"close":68500,"volume":47343,"rsi_14":59.91,"sma_20":67035.0,"sma_60":62385.0,"sma_120":59808.33},{"date":"2026-02-03","open":70000,"high":73300,"low":69900,"close":73000,"volume":68026,"rsi_14":49.72,"sma_20":67800.0,"sma_60":62608.33,"sma_120":59930.0},{"date":"2026-02-04","open":72900,"high":79700,"low":72400,"close":79400,"volume":208380,"rsi_14":76.54,"sma_20":61075.0,"sma_60":58680.0,"sma_120":57822.5},{"date":"2026-02-05","open":80100,"high":80300,"low":75500,"close":76000,"volume":98237,"rsi_14":69.1,"sma_20":61915.0,"sma_60":59061.67,"sma_120":57967.5},{"date":"2026-02-06","open":74500,"high":79700,"low":71700,"close":74800,"volume":173918,"rsi_14":70.89,"sma_20":62675.0,"sma_60":59415.0,"sma_120":58093.33},{"date":"2026-02-09","open":77700,"high":82300,"low":77000,"close":78400,"volume":162894,"rsi_14":72.85,"sma_20":63695.0,"sma_60":59823.33,"sma_120":58251.67},{"date":"2026-02-10","open":78400,"high":78600,"low":74600,"close":78300,"volume":119036,"rsi_14":76.55,"sma_20":64660.0,"sma_60":60225.0,"sma_120":58428.33},{"date":"2026-02-11","open":78000,"high":79900,"low":77100,"close":79000,"volume":82279,"rsi_14":79.66,"sma_20":65635.0,"sma_60":60636.67,"sma_120":58609.17},{"date":"2026-02-12","open":80000,"high":91600,"low":80000,"close":86700,"volume":301191,"rsi_14":82.81,"sma_20":66860.0,"sma_60":61166.67,"sma_120":58864.17},{"date":"2026-02-13","open":84700,"high":88700,"low":83800,"close":86500,"volume":90020,"rsi_14":85.29,"sma_20":68065.0,"sma_60":61686.67,"sma_120":59126.67},{"date":"2026-02-19","open":87800,"high":89100,"low":86500,"close":86900,"volume":75799,"rsi_14":87.59,"sma_20":69395.0,"sma_60":62191.67,"sma_120":59393.33},{"date":"2026-02-20","open":86300,"high":86500,"low":85000,"close":85200,"volume":46625,"rsi_14":83.94,"sma_20":70585.0,"sma_60":62658.33,"sma_120":59637.5},{"date":"2026-02-23","open":88600,"high":89900,"low":83000,"close":85000,"volume":137458,"rsi_14":83.0,"sma_20":71860.0,"sma_60":63126.67,"sma_120":59890.0},{"date":"2026-02-24","open":85600,"high":87800,"low":84700,"close":86000,"volume":59864,"rsi_14":83.08,"sma_20":73245.0,"sma_60":63610.0,"sma_120":60133.33},{"date":"2026-02-25","open":87100,"high":91000,"low":86100,"close":89000,"volume":127286,"rsi_14":80.06,"sma_20":78290.0,"sma_60":67580.0,"sma_120":62615.83},{"date":"2026-02-26","open":90100,"high":90300,"low":86800,"close":88900,"volume":70053,"rsi_14":76.92,"sma_20":76250.0,"sma_60":64630.0,"sma_120":60662.5},{"date":"2026-02-27","open":88200,"high":90000,"low":85000,"close":87900,"volume":81014,"rsi_14":67.49,"sma_20":80150.0,"sma_60":68560.0,"sma_120":63180.0},{"date":"2026-03-03","open":85800,"high":86200,"low":82400,"close":82400,"volume":73132,"rsi_14":62.12,"sma_20":80710.0,"sma_60":68940.0,"sma_120":63420.0},{"date":"2026-03-04","open":78000,"high":79100,"low":71700,"close":73800,"volume":151057,"rsi_14":48.52,"sma_20":80815.0,"sma_60":69176.67,"sma_120":63596.67},{"date":"2026-03-05","open":78000,"high":82000,"low":77900,"close":80500,"volume":62022,"rsi_14":52.85,"sma_20":81310.0,"sma_60":69525.0,"sma_120":63827.5},{"date":"2026-03-06","open":78200,"high":83400,"low":72800,"close":83300,"volume":64962,"rsi_14":56.31,"sma_20":82050.0,"sma_60":69903.33,"sma_120":64079.17},{"date":"2026-03-09","open":79200,"high":79900,"low":74900,"close":77900,"volume":39851,"rsi_14":48.76,"sma_20":82295.0,"sma_60":70201.67,"sma_120":64281.67},{"date":"2026-03-10","open":80400,"high":82500,"low":79000,"close":82000,"volume":61622,"rsi_14":44.23,"sma_20":82425.0,"sma_60":70555.0,"sma_120":64515.83},{"date":"2026-03-11","open":83500,"high":84300,"low":82000,"close":83400,"volume":63991,"rsi_14":46.3,"sma_20":82795.0,"sma_60":70911.67,"sma_120":64759.17},{"date":"2026-03-12","open":82100,"high":90300,"low":82000,"close":88400,"volume":117416,"rsi_14":51.61,"sma_20":83475.0,"sma_60":71358.33,"sma_120":65043.33},{"date":"2026-03-13","open":87100,"high":89400,"low":85600,"close":86400,"volume":45384,"rsi_14":51.28,"sma_20":83875.0,"sma_60":71781.67,"sma_120":65305.83},{"date":"2026-03-16","open":85700,"high":85700,"low":84400,"close":84700,"volume":20056,"rsi_14":49.69,"sma_20":84195.0,"sma_60":69510.0,"sma_120":63045.0},{"date":"2026-03-17","open":85600,"high":88200,"low":85600,"close":86400,"volume":26316,"rsi_14":50.41,"sma_20":84565.0,"sma_60":70005.0,"sma_120":63285.83},{"date":"2026-03-18","open":87600,"high":96300,"low":86700,"close":95800,"volume":137622,"rsi_14":56.14,"sma_20":85020.0,"sma_60":70621.67,"sma_120":63606.67},{"date":"2026-03-19","open":94300,"high":96700,"low":92800,"close":95600,"volume":58354,"rsi_14":56.04,"sma_20":85475.0,"sma_60":71226.67,"sma_120":63930.83},{"date":"2026-03-20","open":96500,"high":99300,"low":96400,"close":97800,"volume":100643,"rsi_14":58.73,"sma_20":86020.0,"sma_60":71878.33,"sma_120":64278.33},{"date":"2026-03-23","open":96300,"high":98000,"low":92300,"close":96300,"volume":91394,"rsi_14":63.19,"sma_20":86575.0,"sma_60":72523.33,"sma_120":64601.67},{"date":"2026-03-24","open":97900,"high":101800,"low":90400,"close":96700,"volume":74491,"rsi_14":75.73,"sma_20":87160.0,"sma_60":73175.0,"sma_120":64904.17},{"date":"2026-03-25","open":96400,"high":96900,"low":91800,"close":94400,"volume":53862,"rsi_14":67.33,"sma_20":87580.0,"sma_60":73746.67,"sma_120":65190.0},{"date":"2026-03-26","open":94500,"high":96000,"low":93800,"close":94200,"volume":36624,"rsi_14":64.53,"sma_20":87840.0,"sma_60":74335.0,"sma_120":65481.67},{"date":"2026-03-27","open":93600,"high":94700,"low":89600,"close":93800,"volume":27153,"rsi_14":74.46,"sma_20":88085.0,"sma_60":74855.0,"sma_120":65784.17},{"date":"2026-03-30","open":89700,"high":101000,"low":88800,"close":98000,"volume":78963,"rsi_14":74.54,"sma_20":88590.0,"sma_60":75436.67,"sma_120":66114.17},{"date":"2026-03-31","open":98500,"high":102000,"low":94000,"close":94000,"volume":68017,"rsi_14":65.06,"sma_20":89170.0,"sma_60":75968.33,"sma_120":66419.17},{"date":"2026-04-01","open":98600,"high":98600,"low":91900,"close":93900,"volume":111754,"rsi_14":59.08,"sma_20":90175.0,"sma_60":76520.0,"sma_120":66723.33},{"date":"2026-04-02","open":93600,"high":93700,"low":87700,"close":89900,"volume":86914,"rsi_14":55.42,"sma_20":90645.0,"sma_60":77036.67,"sma_120":66988.33},{"date":"2026-04-03","open":91500,"high":96100,"low":90000,"close":96100,"volume":85829,"rsi_14":65.49,"sma_20":91285.0,"sma_60":77653.33,"sma_120":67306.67},{"date":"2026-04-06","open":95100,"high":95100,"low":92300,"close":93900,"volume":38939,"rsi_14":60.05,"sma_20":92085.0,"sma_60":78181.67,"sma_120":67630.0},{"date":"2026-04-07","open":93800,"high":94200,"low":90200,"close":92400,"volume":63797,"rsi_14":44.22,"sma_20":92605.0,"sma_60":78701.67,"sma_120":67941.67},{"date":"2026-04-08","open":93400,"high":93800,"low":90000,"close":92600,"volume":47416,"rsi_14":44.9,"sma_20":93065.0,"sma_60":79258.33,"sma_120":68245.0},{"date":"2026-04-09","open":92600,"high":93700,"low":90900,"close":92000,"volume":54361,"rsi_14":39.57,"sma_20":93245.0,"sma_60":79798.33,"sma_120":68525.0},{"date":"2026-04-10","open":92400,"high":94400,"low":91900,"close":93100,"volume":23369,"rsi_14":44.16,"sma_20":93580.0,"sma_60":80383.33,"sma_120":68813.33},{"date":"2026-04-13","open":92800,"high":93800,"low":91500,"close":93100,"volume":25713,"rsi_14":43.33,"sma_20":94000.0,"sma_60":80951.67,"sma_120":69103.33},{"date":"2026-04-14","open":93400,"high":93400,"low":89900,"close":90100,"volume":38160,"rsi_14":42.24,"sma_20":94185.0,"sma_60":81461.67,"sma_120":69367.5},{"date":"2026-04-15","open":96100,"high":106400,"low":92400,"close":96100,"volume":454822,"rsi_14":52.84,"sma_20":94200.0,"sma_60":82026.67,"sma_120":69680.0},{"date":"2026-04-16","open":97400,"high":101500,"low":94700,"close":100500,"volume":191031,"rsi_14":58.93,"sma_20":94445.0,"sma_60":82661.67,"sma_120":70020.83},{"date":"2026-04-17","open":100000,"high":100100,"low":97000,"close":98000,"volume":101585,"rsi_14":50.0,"sma_20":94455.0,"sma_60":83290.0,"sma_120":70347.5},{"date":"2026-04-20","open":97900,"high":99100,"low":96300,"close":96800,"volume":65141,"rsi_14":54.24,"sma_20":94480.0,"sma_60":83880.0,"sma_120":70663.33},{"date":"2026-04-21","open":96600,"high":99000,"low":95300,"close":98200,"volume":111200,"rsi_14":56.27,"sma_20":94555.0,"sma_60":84525.0,"sma_120":71000.0},{"date":"2026-04-22","open":98000,"high":121400,"low":97900,"close":121400,"volume":333964,"rsi_14":79.44,"sma_20":95905.0,"sma_60":85576.67,"sma_120":71535.0},{"date":"2026-04-23","open":129300,"high":144000,"low":118800,"close":137200,"volume":921938,"rsi_14":82.57,"sma_20":98055.0,"sma_60":86870.0,"sma_120":72205.0},{"date":"2026-04-24","open":134000,"high":163200,"low":132000,"close":145500,"volume":850249,"rsi_14":87.28,"sma_20":100640.0,"sma_60":88325.0,"sma_120":72958.33},{"date":"2026-04-27","open":146400,"high":146800,"low":139000,"close":140700,"volume":159964,"rsi_14":83.31,"sma_20":102775.0,"sma_60":89716.67,"sma_120":73665.83},{"date":"2026-04-28","open":140800,"high":148000,"low":139800,"close":140900,"volume":186717,"rsi_14":83.31,"sma_20":105120.0,"sma_60":91110.0,"sma_120":74380.83},{"date":"2026-04-29","open":140500,"high":144400,"low":140200,"close":141500,"volume":88406,"rsi_14":84.14,"sma_20":107500.0,"sma_60":92491.67,"sma_120":75105.83},{"date":"2026-04-30","open":142100,"high":151500,"low":141600,"close":150000,"volume":249461,"rsi_14":88.95,"sma_20":110375.0,"sma_60":98895.0,"sma_120":88158.33},{"date":"2026-05-04","open":148100,"high":149000,"low":141600,"close":144300,"volume":103103,"rsi_14":79.91,"sma_20":112915.0,"sma_60":95416.67,"sma_120":77103.33},{"date":"2026-05-06","open":144900,"high":146600,"low":138000,"close":141900,"volume":131919,"rsi_14":80.47,"sma_20":115315.0,"sma_60":96565.0,"sma_120":77839.17},{"date":"2026-05-07","open":137400,"high":137700,"low":128200,"close":133900,"volume":105618,"rsi_14":71.72,"sma_20":117390.0,"sma_60":97473.33,"sma_120":78505.83},{"date":"2026-05-08","open":134200,"high":137400,"low":131400,"close":134300,"volume":54305,"rsi_14":70.36,"sma_20":119475.0,"sma_60":98445.0,"sma_120":79173.33},{"date":"2026-05-11","open":135700,"high":137100,"low":129300,"close":131000,"volume":72767,"rsi_14":69.69,"sma_20":121425.0,"sma_60":99381.67,"sma_120":79812.5},{"date":"2026-05-12","open":131900,"high":141600,"low":131200,"close":135000,"volume":116750,"rsi_14":72.06,"sma_20":123520.0,"sma_60":100325.0,"sma_120":80480.0},{"date":"2026-05-13","open":135100,"high":135100,"low":129500,"close":129900,"volume":47841,"rsi_14":67.55,"sma_20":125360.0,"sma_60":101185.0,"sma_120":81101.67},{"date":"2026-05-14","open":131900,"high":141300,"low":131800,"close":138000,"volume":117564,"rsi_14":61.04,"sma_20":127755.0,"sma_60":102168.33,"sma_120":81780.0},{"date":"2026-05-15","open":140300,"high":142400,"low":117800,"close":121400,"volume":174991,"rsi_14":39.61,"sma_20":129020.0,"sma_60":102746.67,"sma_120":82315.0},{"date":"2026-05-18","open":119300,"high":127400,"low":107700,"close":124500,"volume":85307,"rsi_14":35.17,"sma_20":130220.0,"sma_60":103380.0,"sma_120":82878.33},{"date":"2026-05-19","open":122000,"high":123900,"low":117000,"close":118900,"volume":49403,"rsi_14":34.78,"sma_20":131265.0,"sma_60":103913.33,"sma_120":83394.17},{"date":"2026-05-20","open":116300,"high":118200,"low":109500,"close":111000,"volume":72830,"rsi_14":31.15,"sma_20":131975.0,"sma_60":104343.33,"sma_120":83831.67},{"date":"2026-05-21","open":113200,"high":118600,"low":113200,"close":116700,"volume":36324,"rsi_14":35.31,"sma_20":132900.0,"sma_60":104871.67,"sma_120":84319.17},{"date":"2026-05-22","open":123500,"high":128800,"low":121200,"close":123000,"volume":48273,"rsi_14":33.58,"sma_20":132980.0,"sma_60":105488.33,"sma_120":84857.5},{"date":"2026-05-26","open":127300,"high":127700,"low":123000,"close":125400,"volume":63268,"rsi_14":38.02,"sma_20":132390.0,"sma_60":106095.0,"sma_120":85414.17},{"date":"2026-05-27","open":122900,"high":127400,"low":119000,"close":119600,"volume":66028,"rsi_14":36.45,"sma_20":131095.0,"sma_60":106606.67,"sma_120":85932.5},{"date":"2026-05-28","open":121000,"high":131500,"low":118200,"close":128200,"volume":155644,"rsi_14":46.56,"sma_20":130470.0,"sma_60":107278.33,"sma_120":86530.83},{"date":"2026-05-29","open":128500,"high":128700,"low":120500,"close":121500,"volume":73318,"rsi_14":42.83,"sma_20":129500.0,"sma_60":107930.0,"sma_120":87089.17},{"date":"2026-06-01","open":120200,"high":125400,"low":115400,"close":123000,"volume":75214,"rsi_14":45.42,"sma_20":128575.0,"sma_60":108750.0,"sma_120":87659.17},{"date":"2026-06-02","open":118100,"high":122000,"low":116200,"close":120100,"volume":68454,"rsi_14":41.37,"sma_20":127080.0,"sma_60":109410.0,"sma_120":88212.5},{"date":"2026-06-04","open":119000,"high":126200,"low":119000,"close":120100,"volume":36600,"rsi_14":43.97,"sma_20":125870.0,"sma_60":110023.33,"sma_120":88760.0},{"date":"2026-06-05","open":119000,"high":119400,"low":110200,"close":113500,"volume":31989,"rsi_14":34.63,"sma_20":124450.0,"sma_60":110616.67,"sma_120":89233.33},{"date":"2026-06-08","open":102300,"high":113500,"low":100700,"close":106900,"volume":32799,"rsi_14":39.6,"sma_20":123100.0,"sma_60":111031.67,"sma_120":89650.83},{"date":"2026-06-09","open":109000,"high":113200,"low":106750,"close":108500,"volume":42938,"rsi_14":38.27,"sma_20":121810.0,"sma_60":111450.0,"sma_120":90085.0},{"date":"2026-06-10","open":113000,"high":115100,"low":104300,"close":105400,"volume":37857,"rsi_14":39.73,"sma_20":120530.0,"sma_60":111733.33,"sma_120":90490.83},{"date":"2026-06-11","open":104600,"high":110000,"low":100200,"close":106100,"volume":192924,"rsi_14":45.81,"sma_20":119085.0,"sma_60":112061.67,"sma_120":90885.0},{"date":"2026-06-12","open":109300,"high":115100,"low":105200,"close":105300,"volume":79019,"rsi_14":39.37,"sma_20":117855.0,"sma_60":112405.0,"sma_120":91268.33},{"date":"2026-06-15","open":108200,"high":108200,"low":97000,"close":97600,"volume":156289,"rsi_14":26.91,"sma_20":115835.0,"sma_60":112591.67,"sma_120":91592.5},{"date":"2026-06-16","open":98500,"high":108000,"low":97200,"close":106600,"volume":145425,"rsi_14":34.74,"sma_20":115095.0,"sma_60":112771.67,"sma_120":92000.83},{"date":"2026-06-17","open":109800,"high":112900,"low":102500,"close":107700,"volume":109066,"rsi_14":40.52,"sma_20":110505.0,"sma_60":114080.0,"sma_120":94685.0},{"date":"2026-06-18","open":106500,"high":106700,"low":103100,"close":104600,"volume":66901,"rsi_14":27.04,"sma_20":113540.0,"sma_60":113086.67,"sma_120":92789.17},{"date":"2026-06-19","open":105300,"high":105600,"low":96700,"close":99200,"volume":56193,"rsi_14":27.74,"sma_20":112950.0,"sma_60":113135.0,"sma_120":93125.0},{"date":"2026-06-22","open":100100,"high":104500,"low":96500,"close":99300,"volume":69519,"rsi_14":25.67,"sma_20":112080.0,"sma_60":113178.33,"sma_120":93430.83},{"date":"2026-06-23","open":98400,"high":99500,"low":90500,"close":92400,"volume":44893,"rsi_14":23.72,"sma_20":110550.0,"sma_60":113145.0,"sma_120":93675.0},{"date":"2026-06-24","open":90000,"high":93500,"low":88300,"close":91800,"volume":45703,"rsi_14":23.45,"sma_20":108870.0,"sma_60":113105.0,"sma_120":93922.5},{"date":"2026-06-25","open":92100,"high":94200,"low":88300,"close":89000,"volume":45638,"rsi_14":25.25,"sma_20":107340.0,"sma_60":113025.0,"sma_120":94157.5},{"date":"2026-06-26","open":88000,"high":88000,"low":80200,"close":81800,"volume":55419,"rsi_14":24.95,"sma_20":105020.0,"sma_60":112755.0,"sma_120":94348.33},{"date":"2026-06-29","open":81000,"high":96100,"low":81000,"close":95300,"volume":60939,"rsi_14":39.35,"sma_20":103710.0,"sma_60":112776.67,"sma_120":94650.0},{"date":"2026-06-30","open":96400,"high":97000,"low":92300,"close":94500,"volume":30358,"rsi_14":40.87,"sma_20":102285.0,"sma_60":112786.67,"sma_120":94919.17},{"date":"2026-07-01","open":97500,"high":100200,"low":96100,"close":100100,"volume":60562,"rsi_14":45.36,"sma_20":101285.0,"sma_60":112956.67,"sma_120":95243.33},{"date":"2026-07-02","open":100100,"high":100200,"low":92000,"close":93000,"volume":70915,"rsi_14":41.33,"sma_20":99930.0,"sma_60":112905.0,"sma_120":95525.0},{"date":"2026-07-03","open":94000,"high":94100,"low":88800,"close":92400,"volume":42239,"rsi_14":45.92,"sma_20":98875.0,"sma_60":112880.0,"sma_120":95798.33},{"date":"2026-07-06","open":92700,"high":94500,"low":88100,"close":91600,"volume":33712,"rsi_14":36.51,"sma_20":98110.0,"sma_60":112866.67,"sma_120":96078.33},{"date":"2026-07-07","open":90500,"high":92500,"low":88300,"close":90200,"volume":38184,"rsi_14":34.35,"sma_20":97195.0,"sma_60":112826.67,"sma_120":96338.33},{"date":"2026-07-08","open":88500,"high":89700,"low":82600,"close":83700,"volume":33270,"rsi_14":32.38,"sma_20":96110.0,"sma_60":112688.33,"sma_120":96540.0},{"date":"2026-07-09","open":83000,"high":88400,"low":83000,"close":85900,"volume":39493,"rsi_14":38.15,"sma_20":95100.0,"sma_60":112568.33,"sma_120":96737.5},{"date":"2026-07-10","open":89400,"high":91100,"low":87100,"close":89400,"volume":24024,"rsi_14":41.68,"sma_20":94305.0,"sma_60":112506.67,"sma_120":96962.5},{"date":"2026-07-13","open":91400,"high":98100,"low":90600,"close":92100,"volume":74830,"rsi_14":49.73,"sma_20":94030.0,"sma_60":112540.0,"sma_120":97227.5},{"date":"2026-07-14","open":93800,"high":94750,"low":86400,"close":87000,"volume":67108,"rsi_14":45.99,"sma_20":93050.0,"sma_60":112388.33,"sma_120":97440.83},{"date":"2026-07-15","open":91000,"high":92900,"low":89200,"close":90300,"volume":29896,"rsi_14":51.08,"sma_20":92180.0,"sma_60":112218.33,"sma_120":97697.5},{"date":"2026-07-16","open":88600,"high":93200,"low":86600,"close":89800,"volume":47301,"rsi_14":57.46,"sma_20":91440.0,"sma_60":112081.67,"sma_120":97960.0},{"date":"2026-07-20","open":90000,"high":91700,"low":85000,"close":85800,"volume":25421,"rsi_14":39.23,"sma_20":90770.0,"sma_60":111898.33,"sma_120":98178.33},{"date":"2026-07-21","open":83200,"high":86400,"low":82100,"close":84600,"volume":29925,"rsi_14":38.88,"sma_20":90035.0,"sma_60":111671.67,"sma_120":98398.33},{"date":"2026-07-22","open":87200,"high":93300,"low":82100,"close":83500,"volume":52677,"rsi_14":29.25,"sma_20":89590.0,"sma_60":111040.0,"sma_120":98617.5},{"date":"2026-07-23","open":85200,"high":93200,"low":79300,"close":88300,"volume":288945,"rsi_14":43.77,"sma_20":89415.0,"sma_60":110225.0,"sma_120":98875.83},{"date":"2026-07-24","open":85000,"high":85000,"low":76500,"close":76700,"volume":155458,"rsi_14":33.88,"sma_20":88800.0,"sma_60":109078.33,"sma_120":99026.67},{"date":"2026-07-27","open":77500,"high":77500,"low":71300,"close":72200,"volume":75917,"rsi_14":31.49,"sma_20":88320.0,"sma_60":107936.67,"sma_120":99133.33},{"date":"2026-07-28","open":70100,"high":70900,"low":65600,"close":66900,"volume":69855,"rsi_14":29.31,"sma_20":86900.0,"sma_60":106703.33,"sma_120":99194.17},{"date":"2026-07-29","open":66900,"high":67700,"low":59100,"close":62000,"volume":121428,"rsi_14":30.16,"sma_20":85275.0,"sma_60":105378.33,"sma_120":99104.17},{"date":"2026-07-30","open":59600,"high":65500,"low":59600,"close":62200,"volume":67995,"rsi_14":27.51,"sma_20":83380.0,"sma_60":103915.0,"sma_120":99034.17},{"date":"2026-07-31","open":64600,"high":69100,"low":64600,"close":68900,"volume":73714,"rsi_14":31.66,"sma_20":82175.0,"sma_60":102658.33,"sma_120":99037.5},{"date":"2026-08-03","open":66800,"high":71400,"low":66600,"close":70300,"volume":38732,"rsi_14":30.04,"sma_20":81070.0,"sma_60":101465.0,"sma_120":99015.0},{"date":"2026-08-04","open":71700,"high":73700,"low":70300,"close":72600,"volume":47589,"rsi_14":36.1,"sma_20":80120.0,"sma_60":100443.33,"sma_120":98958.33},{"date":"2026-08-05","open":74600,"high":77500,"low":74000,"close":76600,"volume":61285,"rsi_14":36.95,"sma_20":79440.0,"sma_60":99481.67,"sma_120":98963.33},{"date":"2026-08-06","open":76700,"high":78100,"low":74400,"close":76800,"volume":48598,"rsi_14":37.55,"sma_20":79095.0,"sma_60":98578.33,"sma_120":98980.0},{"date":"2026-08-07","open":79900,"high":82700,"low":75300,"close":77400,"volume":98613,"rsi_14":41.39,"sma_20":78670.0,"sma_60":97618.33,"sma_120":98971.67},{"date":"2026-08-10","open":77000,"high":77600,"low":74500,"close":77400,"volume":82646,"rsi_14":42.44,"sma_20":78070.0,"sma_60":96743.33,"sma_120":98964.17},{"date":"2026-08-11","open":76700,"high":79300,"low":75600,"close":78600,"volume":55784,"rsi_14":44.86,"sma_20":77395.0,"sma_60":95753.33,"sma_120":98960.83},{"date":"2026-08-12","open":78200,"high":79900,"low":77500,"close":79000,"volume":31134,"rsi_14":39.26,"sma_20":76995.0,"sma_60":95046.67,"sma_120":98896.67},{"date":"2026-08-13","open":81100,"high":82100,"low":79800,"close":80500,"volume":55062,"rsi_14":55.72,"sma_20":76505.0,"sma_60":94313.33,"sma_120":98846.67},{"date":"2026-08-14","open":80100,"high":80900,"low":78700,"close":80900,"volume":30605,"rsi_14":64.95,"sma_20":76060.0,"sma_60":93680.0,"sma_120":98796.67},{"date":"2026-08-18","open":80500,"high":81300,"low":79100,"close":79800,"volume":46848,"rsi_14":75.9,"sma_20":75760.0,"sma_60":93160.0,"sma_120":98751.67},{"date":"2026-08-19","open":76600,"high":81400,"low":76600,"close":79700,"volume":45210,"rsi_14":94.03,"sma_20":75515.0,"sma_60":92543.33,"sma_120":98707.5},{"date":"2026-08-20","open":80200,"high":81600,"low":79400,"close":80800,"volume":44057,"rsi_14":94.29,"sma_20":75380.0,"sma_60":91840.0,"sma_120":98664.17},{"date":"2026-08-21","open":79700,"high":80900,"low":77000,"close":80100,"volume":82006,"rsi_14":87.33,"sma_20":74970.0,"sma_60":91085.0,"sma_120":98590.0},{"date":"2026-08-24","open":80800,"high":80900,"low":79400,"close":80200,"volume":15401,"rsi_14":86.13,"sma_20":75145.0,"sma_60":90428.33,"sma_120":98517.5},{"date":"2026-08-25","open":80300,"high":81100,"low":78000,"close":80700,"volume":30000,"rsi_14":84.03,"sma_20":75570.0,"sma_60":89636.67,"sma_120":98457.5},{"date":"2026-08-26","open":80600,"high":81400,"low":78600,"close":80600,"volume":21876,"rsi_14":75.0,"sma_20":76255.0,"sma_60":88955.0,"sma_120":98442.5},{"date":"2026-08-27","open":80900,"high":81300,"low":79800,"close":80100,"volume":24627,"rsi_14":69.88,"sma_20":77160.0,"sma_60":88240.0,"sma_120":98495.0},{"date":"2026-08-28","open":80100,"high":82200,"low":79600,"close":82000,"volume":32894,"rsi_14":73.96,"sma_20":78150.0,"sma_60":87605.0,"sma_120":98507.5},{"date":"2026-08-31","open":81000,"high":83600,"low":79900,"close":82900,"volume":33845,"rsi_14":76.19,"sma_20":78850.0,"sma_60":86985.0,"sma_120":98504.17},{"date":"2026-09-01","open":83100,"high":84000,"low":80200,"close":80700,"volume":31155,"rsi_14":59.13,"sma_20":79370.0,"sma_60":86438.33,"sma_120":98527.5},{"date":"2026-09-02","open":79400,"high":79700,"low":76600,"close":78400,"volume":58275,"rsi_14":47.76,"sma_20":79660.0,"sma_60":85963.33,"sma_120":98497.5},{"date":"2026-09-03","open":79400,"high":80100,"low":77600,"close":79800,"volume":23994,"rsi_14":47.37,"sma_20":79820.0,"sma_60":85485.0,"sma_120":98467.5},{"date":"2026-09-04","open":80000,"high":80600,"low":78600,"close":79300,"volume":25058,"rsi_14":44.03,"sma_20":79945.0,"sma_60":85050.0,"sma_120":98391.67},{"date":"2026-09-07","open":80500,"high":82700,"low":79800,"close":81800,"volume":30938,"rsi_14":56.76,"sma_20":80165.0,"sma_60":84645.0,"sma_120":98353.33},{"date":"2026-09-08","open":83200,"high":83200,"low":78900,"close":80000,"volume":50581,"rsi_14":50.91,"sma_20":80295.0,"sma_60":84223.33,"sma_120":98314.17},{"date":"2026-09-09","open":80600,"high":81000,"low":79700,"close":80600,"volume":18270,"rsi_14":49.38,"sma_20":80395.0,"sma_60":83940.0,"sma_120":98265.83},{"date":"2026-09-10","open":79700,"high":81100,"low":79000,"close":80500,"volume":24791,"rsi_14":51.3,"sma_20":80470.0,"sma_60":83505.0,"sma_120":98138.33},{"date":"2026-09-11","open":79200,"high":80600,"low":78300,"close":80200,"volume":14484,"rsi_14":50.0,"sma_20":80455.0,"sma_60":83046.67,"sma_120":98010.0},{"date":"2026-09-14","open":79200,"high":79300,"low":75800,"close":76600,"volume":29190,"rsi_14":39.04,"sma_20":80240.0,"sma_60":82580.0,"sma_120":97833.33},{"date":"2026-09-15","open":75600,"high":76100,"low":73900,"close":74600,"volume":27434,"rsi_14":35.44,"sma_20":79980.0,"sma_60":82170.0,"sma_120":97652.5},{"date":"2026-09-16","open":74400,"high":74400,"low":72600,"close":73200,"volume":21687,"rsi_14":33.95,"sma_20":79655.0,"sma_60":81735.0,"sma_120":97456.67},{"date":"2026-09-17","open":73200,"high":76500,"low":72000,"close":75000,"volume":40828,"rsi_14":33.64,"sma_20":79365.0,"sma_60":81445.0,"sma_120":97295.0},{"date":"2026-09-18","open":76000,"high":76800,"low":74600,"close":75300,"volume":25561,"rsi_14":31.73,"sma_20":79125.0,"sma_60":81170.0,"sma_120":97137.5},{"date":"2026-09-21","open":75600,"high":75600,"low":74000,"close":74700,"volume":19775,"rsi_14":34.38,"sma_20":78850.0,"sma_60":80931.67,"sma_120":96978.33},{"date":"2026-09-22","open":75100,"high":75600,"low":73000,"close":73600,"volume":21890,"rsi_14":36.67,"sma_20":78495.0,"sma_60":80795.0,"sma_120":96775.0},{"date":"2026-09-23","open":74400,"high":77700,"low":74200,"close":76900,"volume":38579,"rsi_14":42.71,"sma_20":78310.0,"sma_60":80488.33,"sma_120":96632.5},{"date":"2026-09-28","open":78000,"high":82000,"low":77700,"close":79600,"volume":51468,"rsi_14":50.68,"sma_20":78285.0,"sma_60":80240.0,"sma_120":96513.33},{"date":"2026-09-29","open":78900,"high":79500,"low":72600,"close":75300,"volume":27630,"rsi_14":36.4,"sma_20":77950.0,"sma_60":79826.67,"sma_120":96391.67},{"date":"2026-09-30","open":75800,"high":77000,"low":75000,"close":75600,"volume":15834,"rsi_14":40.18,"sma_20":77585.0,"sma_60":79536.67,"sma_120":96220.83},{"date":"2026-10-01","open":75100,"high":75600,"low":72300,"close":73500,"volume":39682,"rsi_14":35.15,"sma_20":77225.0,"sma_60":79221.67,"sma_120":96050.83},{"date":"2026-10-02","open":73600,"high":74600,"low":72700,"close":74100,"volume":35070,"rsi_14":36.89,"sma_20":77010.0,"sma_60":78930.0,"sma_120":95898.33},{"date":"2026-10-06","open":75500,"high":75700,"low":73600,"close":74700,"volume":22130,"rsi_14":38.87,"sma_20":76755.0,"sma_60":78671.67,"sma_120":95749.17},{"date":"2026-10-07","open":73800,"high":74500,"low":71900,"close":72400,"volume":15448,"rsi_14":41.03,"sma_20":76410.0,"sma_60":78483.33,"sma_120":95585.83},{"date":"2026-10-08","open":72400,"high":72800,"low":71000,"close":71100,"volume":24068,"rsi_14":42.29,"sma_20":75875.0,"sma_60":78236.67,"sma_120":95402.5},{"date":"2026-10-12","open":70600,"high":70900,"low":68900,"close":69400,"volume":20005,"rsi_14":41.74,"sma_20":75345.0,"sma_60":77903.33,"sma_120":95205.0},{"date":"2026-10-13","open":68300,"high":69600,"low":66300,"close":68900,"volume":31690,"rsi_14":35.94,"sma_20":74760.0,"sma_60":77516.67,"sma_120":95028.33},{"date":"2026-10-14","open":69400,"high":70600,"low":68500,"close":69400,"volume":18457,"rsi_14":36.53,"sma_20":74205.0,"sma_60":77223.33,"sma_120":94805.83},{"date":"2026-10-15","open":67200,"high":67700,"low":63000,"close":64000,"volume":32402,"rsi_14":29.96,"sma_20":73395.0,"sma_60":76785.0,"sma_120":94501.67},{"date":"2026-10-16","open":64800,"high":67200,"low":64700,"close":65900,"volume":23085,"rsi_14":36.0,"sma_20":72860.0,"sma_60":76386.67,"sma_120":94234.17},{"date":"2026-10-19","open":65700,"high":66100,"low":63600,"close":66100,"volume":25278,"rsi_14":27.87,"sma_20":72435.0,"sma_60":76058.33,"sma_120":93978.33},{"date":"2026-10-20","open":65800,"high":66200,"low":62100,"close":62100,"volume":21491,"rsi_14":15.95,"sma_20":71880.0,"sma_60":75683.33,"sma_120":93677.5},{"date":"2026-10-21","open":63500,"high":65300,"low":62900,"close":63600,"volume":26592,"rsi_14":24.45,"sma_20":71310.0,"sma_60":75351.67,"sma_120":93195.83},{"date":"2026-10-22","open":63100,"high":63300,"low":60700,"close":61300,"volume":22625,"rsi_14":21.29,"sma_20":70610.0,"sma_60":74901.67,"sma_120":92563.33},{"date":"2026-10-23","open":60900,"high":61100,"low":58700,"close":59500,"volume":30405,"rsi_14":21.54,"sma_20":69850.0,"sma_60":74615.0,"sma_120":91846.67},{"date":"2026-10-26","open":58500,"high":59600,"low":56800,"close":57300,"volume":31626,"rsi_14":17.94,"sma_20":69035.0,"sma_60":74366.67,"sma_120":91151.67},{"date":"2026-10-27","open":57800,"high":59200,"low":57700,"close":58200,"volume":20194,"rsi_14":18.87,"sma_20":68100.0,"sma_60":74221.67,"sma_120":90462.5},{"date":"2026-10-28","open":58900,"high":60300,"low":57300,"close":59400,"volume":51787,"rsi_14":24.41,"sma_20":67090.0,"sma_60":74178.33,"sma_120":89778.33},{"date":"2026-10-29","open":58700,"high":61100,"low":56800,"close":57800,"volume":42324,"rsi_14":24.12,"sma_20":66215.0,"sma_60":74105.0,"sma_120":89010.0},{"date":"2026-10-30","open":56700,"high":57300,"low":55300,"close":55600,"volume":31513,"rsi_14":23.66,"sma_20":65215.0,"sma_60":73883.33,"sma_120":88270.83},{"date":"2026-11-02","open":55700,"high":58100,"low":54600,"close":57300,"volume":33765,"rsi_14":28.83,"sma_20":64405.0,"sma_60":73666.67,"sma_120":87565.83},{"date":"2026-11-03","open":57800,"high":57800,"low":54300,"close":55700,"volume":54559,"rsi_14":25.96,"sma_20":63485.0,"sma_60":73385.0,"sma_120":86914.17},{"date":"2026-11-04","open":56100,"high":58900,"low":54200,"close":58700,"volume":78396,"rsi_14":39.85,"sma_20":62685.0,"sma_60":73086.67,"sma_120":86284.17},{"date":"2026-11-05","open":58800,"high":58800,"low":54600,"close":55800,"volume":57060,"rsi_14":31.37,"sma_20":61855.0,"sma_60":72736.67,"sma_120":85657.5},{"date":"2026-11-06","open":52200,"high":54200,"low":50900,"close":53200,"volume":69213,"rsi_14":28.14,"sma_20":60960.0,"sma_60":72333.33,"sma_120":84975.83},{"date":"2026-11-09","open":52500,"high":55000,"low":52000,"close":53000,"volume":29145}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":null,"pbr":0.39,"per":81.74,"roa":1.23,"roe":2.44,"grade":"C","comment":"PER 81.74배, ROE 2.44%","revenue":1985283037000.0,"analysis":"PER 81.74배입니다. ROE 2.4%입니다. 시가총액 4744.66억. 매출 1.99조. 영업이익 635.54억.","eps_basis":null,"debt_ratio":0.9749581769841101,"market_cap":474465540000,"net_income":5804580000.0,"total_debt":1191689111000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.49,"total_assets":2413986784000.0,"total_equity":1222297673000.0,"profit_margin":0.29,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":63553538000.0,"operating_margin":3.2,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":53000.0,"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":"2023-05-30","close":116897.875},{"date":"2023-05-31","close":137331.2344},{"date":"2023-06-01","close":127479.7498},{"date":"2023-06-02","close":124261.9965},{"date":"2023-06-05","close":121990.6417},{"date":"2023-06-07","close":119178.8047},{"date":"2023-06-08","close":118703.6094},{"date":"2023-06-09","close":117848.2656},{"date":"2023-06-12","close":119273.8438},{"date":"2023-06-13","close":122842.4077},{"date":"2023-06-14","close":118418.4922},{"date":"2023-06-15","close":115282.2109},{"date":"2023-06-16","close":112906.2344},{"date":"2023-06-19","close":106942.922},{"date":"2023-06-20","close":109009.6406},{"date":"2023-06-21","close":102305.58},{"date":"2023-06-22","close":106375.0832},{"date":"2023-06-23","close":108344.375},{"date":"2023-06-26","close":110340.1875},{"date":"2023-06-27","close":116707.7969},{"date":"2023-06-28","close":115472.2891},{"date":"2023-06-29","close":115282.2109},{"date":"2023-06-30","close":115947.4844},{"date":"2023-07-03","close":121269.6562},{"date":"2023-07-04","close":121079.5859},{"date":"2023-07-05","close":127447.1953},{"date":"2023-07-06","close":129183.2662},{"date":"2023-07-07","close":133529.6875},{"date":"2023-07-10","close":130108.2891},{"date":"2023-07-11","close":127763.6692},{"date":"2023-07-12","close":134767.0067},{"date":"2023-07-13","close":148300.5051},{"date":"2023-07-14","close":150731.7188},{"date":"2023-07-17","close":147354.0916},{"date":"2023-07-18","close":148679.0488},{"date":"2023-07-19","close":143508.7656},{"date":"2023-07-20","close":141703.0312},{"date":"2023-07-21","close":139422.0938},{"date":"2023-07-24","close":135905.6719},{"date":"2023-07-25","close":140182.4062},{"date":"2023-07-26","close":132104.1094},{"date":"2023-07-27","close":125870.8809},{"date":"2023-07-28","close":125071.2188},{"date":"2023-07-31","close":128899.3468},{"date":"2023-08-01","close":125071.2188},{"date":"2023-08-02","close":122695.25},{"date":"2023-08-03","close":120192.4855},{"date":"2023-08-04","close":120192.4855},{"date":"2023-08-07","close":120604.3906},{"date":"2023-08-08","close":120192.4855},{"date":"2023-08-09","close":124120.8281},{"date":"2023-08-10","close":123550.6016},{"date":"2023-08-11","close":123075.3984},{"date":"2023-08-14","close":122653.1203},{"date":"2023-08-16","close":119273.8438},{"date":"2023-08-17","close":120319.2734},{"date":"2023-08-18","close":121079.5859},{"date":"2023-08-21","close":122600.2109},{"date":"2023-08-22","close":122600.2109},{"date":"2023-08-23","close":124976.1797},{"date":"2023-08-24","close":126154.8003},{"date":"2023-08-25","close":125208.4023},{"date":"2023-08-28","close":126971.9922},{"date":"2023-08-29","close":121422.8029},{"date":"2023-08-30","close":121079.5859},{"date":"2023-08-31","close":121269.6562},{"date":"2023-09-01","close":119558.9609},{"date":"2023-09-04","close":120509.3516},{"date":"2023-09-05","close":120192.4855},{"date":"2023-09-06","close":118228.4219},{"date":"2023-09-07","close":116612.7578},{"date":"2023-09-08","close":117258.6521},{"date":"2023-09-11","close":119273.8438},{"date":"2023-09-12","close":118133.3828},{"date":"2023-09-13","close":113094.5164},{"date":"2023-09-14","close":118608.5703},{"date":"2023-09-15","close":118893.6875},{"date":"2023-09-18","close":116232.6016},{"date":"2023-09-19","close":118798.6484},{"date":"2023-09-20","close":123410.2465},{"date":"2023-09-21","close":122980.3672},{"date":"2023-09-22","close":125261.2969},{"date":"2023-09-25","close":121422.8029},{"date":"2023-09-26","close":115757.4062},{"date":"2023-09-27","close":115365.8639},{"date":"2023-10-04","close":103346.61},{"date":"2023-10-05","close":99410.7109},{"date":"2023-10-06","close":100741.2578},{"date":"2023-10-10","close":97034.7344},{"date":"2023-10-11","close":101121.4141},{"date":"2023-10-12","close":104482.2872},{"date":"2023-10-13","close":102210.9324},{"date":"2023-10-16","close":101548.4538},{"date":"2023-10-17","close":104955.494},{"date":"2023-10-18","close":102210.9324},{"date":"2023-10-19","close":99790.8672},{"date":"2023-10-20","close":98365.2812},{"date":"2023-10-23","close":97224.8125},{"date":"2023-10-24","close":100741.2578},{"date":"2023-10-25","close":99315.6719},{"date":"2023-10-26","close":96654.5859},{"date":"2023-10-27","close":99410.7109},{"date":"2023-10-30","close":102261.8828},{"date":"2023-10-31","close":99030.5547},{"date":"2023-11-01","close":97985.125},{"date":"2023-11-02","close":100791.3432},{"date":"2023-11-03","close":102873.4188},{"date":"2023-11-06","close":104162.6562},{"date":"2023-11-07","close":101026.375},{"date":"2023-11-08","close":99790.8672},{"date":"2023-11-09","close":102261.8828},{"date":"2023-11-10","close":99844.9374},{"date":"2023-11-13","close":103497.3906},{"date":"2023-11-14","close":103157.3382},{"date":"2023-11-15","close":104732.8906},{"date":"2023-11-16","close":103914.4484},{"date":"2023-11-17","close":104482.2872},{"date":"2023-11-20","close":106185.8114},{"date":"2023-11-21","close":106185.8114},{"date":"2023-11-22","close":110150.1172},{"date":"2023-11-23","close":106375.0832},{"date":"2023-11-24","close":104955.494},{"date":"2023-11-27","close":102261.8828},{"date":"2023-11-28","close":102261.8828},{"date":"2023-11-29","close":101121.4141},{"date":"2023-11-30","close":100456.1406},{"date":"2023-12-01","close":99600.7891},{"date":"2023-12-04","close":98650.3984},{"date":"2023-12-05","close":99125.5938},{"date":"2023-12-06","close":98745.4375},{"date":"2023-12-07","close":98080.1641},{"date":"2023-12-08","close":97700.0078},{"date":"2023-12-11","close":97700.0078},{"date":"2023-12-12","close":100412.7762},{"date":"2023-12-13","close":99844.9374},{"date":"2023-12-14","close":99980.9453},{"date":"2023-12-15","close":98935.5156},{"date":"2023-12-18","close":99695.8281},{"date":"2023-12-19","close":101643.0936},{"date":"2023-12-20","close":103687.4688},{"date":"2023-12-21","close":103157.3382},{"date":"2023-12-22","close":103117.2344},{"date":"2023-12-26","close":102589.4994},{"date":"2023-12-27","close":106886.7656},{"date":"2023-12-28","close":107758.125},{"date":"2024-01-02","close":107854.9453},{"date":"2024-01-03","close":105434.5078},{"date":"2024-01-04","close":106015.4062},{"date":"2024-01-05","close":105240.8672},{"date":"2024-01-08","close":104853.6016},{"date":"2024-01-09","close":103498.1484},{"date":"2024-01-10","close":103207.6953},{"date":"2024-01-11","close":103014.0625},{"date":"2024-01-12","close":101077.7031},{"date":"2024-01-15","close":98269.9922},{"date":"2024-01-16","close":95559.0938},{"date":"2024-01-17","close":89846.8516},{"date":"2024-01-18","close":92945.0156},{"date":"2024-01-19","close":92170.4688},{"date":"2024-01-22","close":90330.9375},{"date":"2024-01-23","close":90234.125},{"date":"2024-01-24","close":89653.2188},{"date":"2024-01-25","close":89750.0312},{"date":"2024-01-26","close":89169.125},{"date":"2024-01-29","close":89750.0312},{"date":"2024-01-30","close":91008.6641},{"date":"2024-01-31","close":89072.3125},{"date":"2024-02-01","close":90427.7578},{"date":"2024-02-02","close":90234.125},{"date":"2024-02-05","close":89653.2188},{"date":"2024-02-06","close":88200.9453},{"date":"2024-02-07","close":88878.6719},{"date":"2024-02-08","close":88104.1328},{"date":"2024-02-13","close":88394.5859},{"date":"2024-02-14","close":87523.2266},{"date":"2024-02-15","close":87523.2266},{"date":"2024-02-16","close":89653.2188},{"date":"2024-02-19","close":89169.125},{"date":"2024-02-20","close":88297.7656},{"date":"2024-02-21","close":88007.3125},{"date":"2024-02-22","close":88007.3125},{"date":"2024-02-23","close":86458.2266},{"date":"2024-02-26","close":84134.6016},{"date":"2024-02-27","close":81423.7109},{"date":"2024-02-28","close":82779.1562},{"date":"2024-02-29","close":81810.9766},{"date":"2024-03-04","close":81036.4375},{"date":"2024-03-05","close":81133.2578},{"date":"2024-03-06","close":81133.2578},{"date":"2024-03-07","close":80455.5312},{"date":"2024-03-08","close":80261.8906},{"date":"2024-03-11","close":80358.7109},{"date":"2024-03-12","close":82295.0703},{"date":"2024-03-13","close":84037.7812},{"date":"2024-03-14","close":83747.3359},{"date":"2024-03-15","close":81326.8906},{"date":"2024-03-18","close":81036.4375},{"date":"2024-03-19","close":80939.6172},{"date":"2024-03-20","close":81133.2578},{"date":"2024-03-21","close":80649.1641},{"date":"2024-03-22","close":80455.5312},{"date":"2024-03-25","close":79874.625},{"date":"2024-03-26","close":79487.3516},{"date":"2024-03-27","close":83069.6094},{"date":"2024-03-28","close":83166.4297},{"date":"2024-03-29","close":81423.7109},{"date":"2024-04-01","close":83360.0625},{"date":"2024-04-02","close":82779.1562},{"date":"2024-04-03","close":80745.9844},{"date":"2024-04-04","close":80842.8047},{"date":"2024-04-05","close":79971.4375},{"date":"2024-04-08","close":79293.7188},{"date":"2024-04-09","close":79196.8984},{"date":"2024-04-11","close":80068.2578},{"date":"2024-04-12","close":80552.3516},{"date":"2024-04-15","close":79487.3516},{"date":"2024-04-16","close":77066.9062},{"date":"2024-04-17","close":77841.4453},{"date":"2024-04-18","close":79971.4375},{"date":"2024-04-19","close":78228.7188},{"date":"2024-04-22","close":80552.3516},{"date":"2024-04-23","close":81810.9766},{"date":"2024-04-24","close":90137.3047},{"date":"2024-04-25","close":91301.3047},{"date":"2024-04-26","close":91976.1797},{"date":"2024-04-29","close":93229.5234},{"date":"2024-04-30","close":90915.6562},{"date":"2024-05-02","close":90915.6562},{"date":"2024-05-03","close":90144.3672},{"date":"2024-05-07","close":92361.8281},{"date":"2024-05-08","close":93422.3438},{"date":"2024-05-09","close":92747.4688},{"date":"2024-05-10","close":91012.0703},{"date":"2024-05-13","close":91879.7734},{"date":"2024-05-14","close":91686.9453},{"date":"2024-05-16","close":92169.0},{"date":"2024-05-17","close":91590.5391},{"date":"2024-05-20","close":91397.7109},{"date":"2024-05-21","close":91012.0703},{"date":"2024-05-22","close":92361.8281},{"date":"2024-05-23","close":91976.1797},{"date":"2024-05-24","close":91397.7109},{"date":"2024-05-27","close":96989.5547},{"date":"2024-05-28","close":94964.9219},{"date":"2024-05-29","close":93133.1172},{"date":"2024-05-30","close":91590.5391},{"date":"2024-05-31","close":93133.1172},{"date":"2024-06-03","close":92651.0547},{"date":"2024-06-04","close":91686.9453},{"date":"2024-06-05","close":90819.25},{"date":"2024-06-07","close":92843.8828},{"date":"2024-06-10","close":91397.7109},{"date":"2024-06-11","close":94000.8125},{"date":"2024-06-12","close":102099.3438},{"date":"2024-06-13","close":97375.2031},{"date":"2024-06-14","close":99303.4219},{"date":"2024-06-17","close":96507.5},{"date":"2024-06-18","close":97471.6094},{"date":"2024-06-19","close":103641.9219},{"date":"2024-06-20","close":102195.7578},{"date":"2024-06-21","close":99592.6562},{"date":"2024-06-24","close":96603.9141},{"date":"2024-06-25","close":96314.6797},{"date":"2024-06-26","close":97664.4375},{"date":"2024-06-27","close":97278.7891},{"date":"2024-06-28","close":99303.4219},{"date":"2024-07-01","close":98821.3672},{"date":"2024-07-02","close":94675.6953},{"date":"2024-07-03","close":95543.3906},{"date":"2024-07-04","close":97568.0234},{"date":"2024-07-05","close":96700.3281},{"date":"2024-07-08","close":95543.3906},{"date":"2024-07-09","close":94482.8672},{"date":"2024-07-10","close":95543.3906},{"date":"2024-07-11","close":97375.2031},{"date":"2024-07-12","close":96796.7344},{"date":"2024-07-15","close":96989.5547},{"date":"2024-07-16","close":96411.0938},{"date":"2024-07-17","close":96121.8594},{"date":"2024-07-18","close":95254.1562},{"date":"2024-07-19","close":95446.9766},{"date":"2024-07-22","close":87734.0938},{"date":"2024-07-23","close":89180.2578},{"date":"2024-07-24","close":85998.6953},{"date":"2024-07-25","close":84166.8828},{"date":"2024-07-26","close":81467.375},{"date":"2024-07-29","close":80792.4922},{"date":"2024-07-30","close":79153.5078},{"date":"2024-07-31","close":80406.8516},{"date":"2024-08-01","close":81853.0156},{"date":"2024-08-02","close":77900.1641},{"date":"2024-08-05","close":70572.9219},{"date":"2024-08-06","close":73850.8984},{"date":"2024-08-07","close":76743.2266},{"date":"2024-08-08","close":75586.2969},{"date":"2024-08-09","close":76743.2266},{"date":"2024-08-12","close":77803.75},{"date":"2024-08-13","close":77900.1641},{"date":"2024-08-14","close":78575.0391},{"date":"2024-08-16","close":79346.3281},{"date":"2024-08-19","close":78575.0391},{"date":"2024-08-20","close":79249.9141},{"date":"2024-08-21","close":78671.4531},{"date":"2024-08-22","close":77418.1094},{"date":"2024-08-23","close":77128.875},{"date":"2024-08-26","close":76743.2266},{"date":"2024-08-27","close":77032.4609},{"date":"2024-08-28","close":76453.9922},{"date":"2024-08-29","close":76453.9922},{"date":"2024-08-30","close":77418.1094},{"date":"2024-09-02","close":79924.7969},{"date":"2024-09-03","close":81467.375},{"date":"2024-09-04","close":79249.9141},{"date":"2024-09-05","close":77321.6953},{"date":"2024-09-06","close":75779.1172},{"date":"2024-09-09","close":74911.4141},{"date":"2024-09-10","close":74236.5391},{"date":"2024-09-11","close":75200.6484},{"date":"2024-09-12","close":76550.4062},{"date":"2024-09-13","close":76743.2266},{"date":"2024-09-19","close":77321.6953},{"date":"2024-09-20","close":78285.8047},{"date":"2024-09-23","close":77996.5703},{"date":"2024-09-24","close":79828.3828},{"date":"2024-09-25","close":78864.2734},{"date":"2024-09-26","close":79924.7969},{"date":"2024-09-27","close":80021.2031},{"date":"2024-09-30","close":78671.4531},{"date":"2024-10-02","close":77225.2812},{"date":"2024-10-04","close":77900.1641},{"date":"2024-10-07","close":79442.7422},{"date":"2024-10-08","close":77418.1094},{"date":"2024-10-10","close":77128.875},{"date":"2024-10-11","close":77225.2812},{"date":"2024-10-14","close":75971.9375},{"date":"2024-10-15","close":75682.7031},{"date":"2024-10-16","close":75104.2422},{"date":"2024-10-17","close":75200.6484},{"date":"2024-10-18","close":75200.6484},{"date":"2024-10-21","close":76357.5859},{"date":"2024-10-22","close":75104.2422},{"date":"2024-10-23","close":74911.4141},{"date":"2024-10-24","close":71151.3828},{"date":"2024-10-25","close":70380.0938},{"date":"2024-10-28","close":70862.1484},{"date":"2024-10-29","close":70476.5078},{"date":"2024-10-30","close":69608.8047},{"date":"2024-10-31","close":69705.2188},{"date":"2024-11-01","close":69223.1641},{"date":"2024-11-04","close":69705.2188},{"date":"2024-11-05","close":70090.8594},{"date":"2024-11-06","close":68933.9297},{"date":"2024-11-07","close":65655.9531},{"date":"2024-11-08","close":62956.4414},{"date":"2024-11-11","close":58714.3555},{"date":"2024-11-12","close":56496.8984},{"date":"2024-11-13","close":54954.3203},{"date":"2024-11-14","close":54086.6211},{"date":"2024-11-15","close":55822.0234},{"date":"2024-11-18","close":56014.8438},{"date":"2024-11-19","close":57557.4219},{"date":"2024-11-20","close":59582.0547},{"date":"2024-11-21","close":59774.875},{"date":"2024-11-22","close":62667.2109},{"date":"2024-11-25","close":61703.0977},{"date":"2024-11-26","close":61703.0977},{"date":"2024-11-27","close":61221.043},{"date":"2024-11-28","close":61799.5078},{"date":"2024-11-29","close":59678.4648},{"date":"2024-12-02","close":60738.9883},{"date":"2024-12-03","close":62860.0312},{"date":"2024-12-04","close":61895.9219},{"date":"2024-12-05","close":58135.8867},{"date":"2024-12-06","close":59774.875},{"date":"2024-12-09","close":56014.8438},{"date":"2024-12-10","close":60064.1094},{"date":"2024-12-11","close":61703.0977},{"date":"2024-12-12","close":60160.5195},{"date":"2024-12-13","close":62185.1523},{"date":"2024-12-16","close":62185.1523},{"date":"2024-12-17","close":61895.9219},{"date":"2024-12-18","close":60931.8086},{"date":"2024-12-19","close":60256.9336},{"date":"2024-12-20","close":58810.7656},{"date":"2024-12-23","close":60256.9336},{"date":"2024-12-24","close":59774.875},{"date":"2024-12-26","close":59100.0},{"date":"2024-12-27","close":58900.0},{"date":"2024-12-30","close":58500.0},{"date":"2025-01-02","close":58200.0},{"date":"2025-01-03","close":61600.0},{"date":"2025-01-06","close":63000.0},{"date":"2025-01-07","close":62000.0},{"date":"2025-01-08","close":62900.0},{"date":"2025-01-09","close":62100.0},{"date":"2025-01-10","close":63900.0},{"date":"2025-01-13","close":63500.0},{"date":"2025-01-14","close":63000.0},{"date":"2025-01-15","close":62900.0},{"date":"2025-01-16","close":70800.0},{"date":"2025-01-17","close":69100.0},{"date":"2025-01-20","close":69800.0},{"date":"2025-01-21","close":70700.0},{"date":"2025-01-22","close":68700.0},{"date":"2025-01-23","close":67700.0},{"date":"2025-01-24","close":68800.0},{"date":"2025-01-31","close":68500.0},{"date":"2025-02-03","close":64800.0},{"date":"2025-02-04","close":66100.0},{"date":"2025-02-05","close":65600.0},{"date":"2025-02-06","close":67300.0},{"date":"2025-02-07","close":68300.0},{"date":"2025-02-10","close":62200.0},{"date":"2025-02-11","close":62400.0},{"date":"2025-02-12","close":61400.0},{"date":"2025-02-13","close":62000.0},{"date":"2025-02-14","close":61400.0},{"date":"2025-02-17","close":62100.0},{"date":"2025-02-18","close":65000.0},{"date":"2025-02-19","close":66400.0},{"date":"2025-02-20","close":65400.0},{"date":"2025-02-21","close":65400.0},{"date":"2025-02-24","close":65400.0},{"date":"2025-02-25","close":63300.0},{"date":"2025-02-26","close":63700.0},{"date":"2025-02-27","close":64700.0},{"date":"2025-02-28","close":60000.0},{"date":"2025-03-04","close":59000.0},{"date":"2025-03-05","close":60300.0},{"date":"2025-03-06","close":59800.0},{"date":"2025-03-07","close":60200.0},{"date":"2025-03-10","close":60100.0},{"date":"2025-03-11","close":58400.0},{"date":"2025-03-12","close":59400.0},{"date":"2025-03-13","close":58500.0},{"date":"2025-03-14","close":58400.0},{"date":"2025-03-17","close":59500.0},{"date":"2025-03-18","close":59500.0},{"date":"2025-03-19","close":59900.0},{"date":"2025-03-20","close":60200.0},{"date":"2025-03-21","close":58300.0},{"date":"2025-03-24","close":58400.0},{"date":"2025-03-25","close":57600.0},{"date":"2025-03-26","close":57800.0},{"date":"2025-03-27","close":57000.0},{"date":"2025-03-28","close":55900.0},{"date":"2025-03-31","close":54400.0},{"date":"2025-04-01","close":55200.0},{"date":"2025-04-02","close":55300.0},{"date":"2025-04-03","close":53900.0},{"date":"2025-04-04","close":54700.0},{"date":"2025-04-07","close":52200.0},{"date":"2025-04-08","close":51000.0},{"date":"2025-04-09","close":49250.0},{"date":"2025-04-10","close":51800.0},{"date":"2025-04-11","close":52800.0},{"date":"2025-04-14","close":53400.0},{"date":"2025-04-15","close":54500.0},{"date":"2025-04-16","close":53400.0},{"date":"2025-04-17","close":56800.0},{"date":"2025-04-18","close":56300.0},{"date":"2025-04-21","close":56500.0},{"date":"2025-04-22","close":56900.0},{"date":"2025-04-23","close":56200.0},{"date":"2025-04-24","close":55300.0},{"date":"2025-04-25","close":55800.0},{"date":"2025-04-28","close":55300.0},{"date":"2025-04-29","close":56000.0},{"date":"2025-04-30","close":55100.0},{"date":"2025-05-02","close":54600.0},{"date":"2025-05-07","close":55400.0},{"date":"2025-05-08","close":57700.0},{"date":"2025-05-09","close":57300.0},{"date":"2025-05-12","close":58300.0},{"date":"2025-05-13","close":59200.0},{"date":"2025-05-14","close":61100.0},{"date":"2025-05-15","close":59100.0},{"date":"2025-05-16","close":58600.0},{"date":"2025-05-19","close":58500.0},{"date":"2025-05-20","close":56600.0},{"date":"2025-05-21","close":55900.0},{"date":"2025-05-22","close":54300.0},{"date":"2025-05-23","close":52400.0},{"date":"2025-05-26","close":53300.0},{"date":"2025-05-27","close":52500.0},{"date":"2025-05-28","close":53400.0},{"date":"2025-05-29","close":54600.0},{"date":"2025-05-30","close":55300.0},{"date":"2025-06-02","close":55200.0},{"date":"2025-06-04","close":57900.0},{"date":"2025-06-05","close":58100.0},{"date":"2025-06-09","close":58200.0},{"date":"2025-06-10","close":58600.0},{"date":"2025-06-11","close":59700.0},{"date":"2025-06-12","close":59400.0},{"date":"2025-06-13","close":57100.0},{"date":"2025-06-16","close":57300.0},{"date":"2025-06-17","close":56100.0},{"date":"2025-06-18","close":55000.0},{"date":"2025-06-19","close":54900.0},{"date":"2025-06-20","close":55900.0},{"date":"2025-06-23","close":54700.0},{"date":"2025-06-24","close":56800.0},{"date":"2025-06-25","close":57500.0},{"date":"2025-06-26","close":56900.0},{"date":"2025-06-27","close":56300.0},{"date":"2025-06-30","close":55300.0},{"date":"2025-07-01","close":56900.0},{"date":"2025-07-02","close":57300.0},{"date":"2025-07-03","close":58400.0},{"date":"2025-07-04","close":56900.0},{"date":"2025-07-07","close":56000.0},{"date":"2025-07-08","close":56700.0},{"date":"2025-07-09","close":56000.0},{"date":"2025-07-10","close":56800.0},{"date":"2025-07-11","close":58200.0},{"date":"2025-07-14","close":57500.0},{"date":"2025-07-15","close":57300.0},{"date":"2025-07-16","close":56700.0},{"date":"2025-07-17","close":56100.0},{"date":"2025-07-18","close":57500.0},{"date":"2025-07-21","close":60400.0},{"date":"2025-07-22","close":60100.0},{"date":"2025-07-23","close":59200.0},{"date":"2025-07-24","close":57500.0},{"date":"2025-07-25","close":58400.0},{"date":"2025-07-28","close":57400.0},{"date":"2025-07-29","close":57400.0},{"date":"2025-07-30","close":58100.0},{"date":"2025-07-31","close":57900.0},{"date":"2025-08-01","close":55100.0},{"date":"2025-08-04","close":55000.0},{"date":"2025-08-05","close":56200.0},{"date":"2025-08-06","close":58400.0},{"date":"2025-08-07","close":58500.0},{"date":"2025-08-08","close":58300.0},{"date":"2025-08-11","close":58400.0},{"date":"2025-08-12","close":58600.0},{"date":"2025-08-13","close":59600.0},{"date":"2025-08-14","close":58800.0},{"date":"2025-08-18","close":58900.0},{"date":"2025-08-19","close":57800.0},{"date":"2025-08-20","close":57200.0},{"date":"2025-08-21","close":56800.0},{"date":"2025-08-22","close":55100.0},{"date":"2025-08-25","close":55800.0},{"date":"2025-08-26","close":55100.0},{"date":"2025-08-27","close":54500.0},{"date":"2025-08-28","close":54600.0},{"date":"2025-08-29","close":53600.0},{"date":"2025-09-01","close":52600.0},{"date":"2025-09-02","close":52800.0},{"date":"2025-09-03","close":53100.0},{"date":"2025-09-04","close":53600.0},{"date":"2025-09-05","close":53900.0},{"date":"2025-09-08","close":54200.0},{"date":"2025-09-09","close":54300.0},{"date":"2025-09-10","close":54900.0},{"date":"2025-09-11","close":55300.0},{"date":"2025-09-12","close":56600.0},{"date":"2025-09-15","close":57200.0},{"date":"2025-09-16","close":56900.0},{"date":"2025-09-17","close":57000.0},{"date":"2025-09-18","close":58200.0},{"date":"2025-09-19","close":58200.0},{"date":"2025-09-22","close":58400.0},{"date":"2025-09-23","close":58600.0},{"date":"2025-09-24","close":57400.0},{"date":"2025-09-25","close":56400.0},{"date":"2025-09-26","close":54500.0},{"date":"2025-09-29","close":54600.0},{"date":"2025-09-30","close":53700.0},{"date":"2025-10-01","close":54400.0},{"date":"2025-10-02","close":56700.0},{"date":"2025-10-10","close":56800.0},{"date":"2025-10-13","close":56400.0},{"date":"2025-10-14","close":56700.0},{"date":"2025-10-15","close":58800.0},{"date":"2025-10-16","close":59300.0},{"date":"2025-10-17","close":58700.0},{"date":"2025-10-20","close":57600.0},{"date":"2025-10-21","close":57600.0},{"date":"2025-10-22","close":60100.0},{"date":"2025-10-23","close":58900.0},{"date":"2025-10-24","close":62600.0},{"date":"2025-10-27","close":63100.0},{"date":"2025-10-28","close":62100.0},{"date":"2025-10-29","close":60800.0},{"date":"2025-10-30","close":58900.0},{"date":"2025-10-31","close":59100.0},{"date":"2025-11-03","close":62200.0},{"date":"2025-11-04","close":61200.0},{"date":"2025-11-05","close":59200.0},{"date":"2025-11-06","close":59600.0},{"date":"2025-11-07","close":58000.0},{"date":"2025-11-10","close":59000.0},{"date":"2025-11-11","close":59500.0},{"date":"2025-11-12","close":62200.0},{"date":"2025-11-13","close":62400.0},{"date":"2025-11-14","close":60300.0},{"date":"2025-11-17","close":61400.0},{"date":"2025-11-18","close":59500.0},{"date":"2025-11-19","close":58300.0},{"date":"2025-11-20","close":59600.0},{"date":"2025-11-21","close":58200.0},{"date":"2025-11-24","close":57200.0},{"date":"2025-11-25","close":57300.0},{"date":"2025-11-26","close":58600.0},{"date":"2025-11-27","close":59400.0},{"date":"2025-11-28","close":59600.0},{"date":"2025-12-01","close":59600.0},{"date":"2025-12-02","close":59600.0},{"date":"2025-12-03","close":60600.0},{"date":"2025-12-04","close":60000.0},{"date":"2025-12-05","close":60800.0},{"date":"2025-12-08","close":62000.0},{"date":"2025-12-09","close":61600.0},{"date":"2025-12-10","close":61000.0},{"date":"2025-12-11","close":60700.0},{"date":"2025-12-12","close":61500.0},{"date":"2025-12-15","close":61500.0},{"date":"2025-12-16","close":60400.0},{"date":"2025-12-17","close":60700.0},{"date":"2025-12-18","close":59600.0},{"date":"2025-12-19","close":60000.0},{"date":"2025-12-22","close":62000.0},{"date":"2025-12-23","close":61800.0},{"date":"2025-12-24","close":62000.0},{"date":"2025-12-26","close":60400.0},{"date":"2025-12-29","close":59500.0},{"date":"2025-12-30","close":59600.0},{"date":"2026-01-02","close":58700.0},{"date":"2026-01-05","close":58700.0},{"date":"2026-01-06","close":57700.0},{"date":"2026-01-07","close":56100.0},{"date":"2026-01-08","close":55200.0},{"date":"2026-01-09","close":54800.0},{"date":"2026-01-12","close":57500.0},{"date":"2026-01-13","close":64100.0},{"date":"2026-01-14","close":73100.0},{"date":"2026-01-15","close":73800.0},{"date":"2026-01-16","close":72800.0},{"date":"2026-01-19","close":70500.0},{"date":"2026-01-20","close":70500.0},{"date":"2026-01-21","close":70500.0},{"date":"2026-01-22","close":70900.0},{"date":"2026-01-23","close":71600.0},{"date":"2026-01-26","close":70400.0},{"date":"2026-01-27","close":69200.0},{"date":"2026-01-28","close":71200.0},{"date":"2026-01-29","close":71700.0},{"date":"2026-01-30","close":70600.0},{"date":"2026-02-02","close":68500.0},{"date":"2026-02-03","close":73000.0},{"date":"2026-02-04","close":79400.0},{"date":"2026-02-05","close":76000.0},{"date":"2026-02-06","close":74800.0},{"date":"2026-02-09","close":78400.0},{"date":"2026-02-10","close":78300.0},{"date":"2026-02-11","close":79000.0},{"date":"2026-02-12","close":86700.0},{"date":"2026-02-13","close":86500.0},{"date":"2026-02-19","close":86900.0},{"date":"2026-02-20","close":85200.0},{"date":"2026-02-23","close":85000.0},{"date":"2026-02-24","close":86000.0},{"date":"2026-02-25","close":89000.0},{"date":"2026-02-26","close":88900.0},{"date":"2026-02-27","close":87900.0},{"date":"2026-03-03","close":82400.0},{"date":"2026-03-04","close":73800.0},{"date":"2026-03-05","close":80500.0},{"date":"2026-03-06","close":83300.0},{"date":"2026-03-09","close":77900.0},{"date":"2026-03-10","close":82000.0},{"date":"2026-03-11","close":83400.0},{"date":"2026-03-12","close":88400.0},{"date":"2026-03-13","close":86400.0},{"date":"2026-03-16","close":84700.0},{"date":"2026-03-17","close":86400.0},{"date":"2026-03-18","close":95800.0},{"date":"2026-03-19","close":95600.0},{"date":"2026-03-20","close":97800.0},{"date":"2026-03-23","close":96300.0},{"date":"2026-03-24","close":96700.0},{"date":"2026-03-25","close":94400.0},{"date":"2026-03-26","close":94200.0},{"date":"2026-03-27","close":93800.0},{"date":"2026-03-30","close":98000.0},{"date":"2026-03-31","close":94000.0},{"date":"2026-04-01","close":93900.0},{"date":"2026-04-02","close":89900.0},{"date":"2026-04-03","close":96100.0},{"date":"2026-04-06","close":93900.0},{"date":"2026-04-07","close":92400.0},{"date":"2026-04-08","close":92600.0},{"date":"2026-04-09","close":92000.0},{"date":"2026-04-10","close":93100.0},{"date":"2026-04-13","close":93100.0},{"date":"2026-04-14","close":90100.0},{"date":"2026-04-15","close":96100.0},{"date":"2026-04-16","close":100500.0},{"date":"2026-04-17","close":98000.0},{"date":"2026-04-20","close":96800.0},{"date":"2026-04-21","close":98200.0},{"date":"2026-04-22","close":121400.0},{"date":"2026-04-23","close":137200.0},{"date":"2026-04-24","close":145500.0},{"date":"2026-04-27","close":140700.0},{"date":"2026-04-28","close":140900.0},{"date":"2026-04-29","close":141500.0},{"date":"2026-04-30","close":150000.0},{"date":"2026-05-04","close":144300.0},{"date":"2026-05-06","close":141900.0},{"date":"2026-05-07","close":133900.0},{"date":"2026-05-08","close":134300.0},{"date":"2026-05-11","close":131000.0},{"date":"2026-05-12","close":135000.0},{"date":"2026-05-13","close":129900.0},{"date":"2026-05-14","close":138000.0},{"date":"2026-05-15","close":121400.0},{"date":"2026-05-18","close":124500.0},{"date":"2026-05-19","close":118900.0},{"date":"2026-05-20","close":111000.0},{"date":"2026-05-21","close":116700.0},{"date":"2026-05-22","close":123000.0},{"date":"2026-05-26","close":125400.0},{"date":"2026-05-27","close":119600.0},{"date":"2026-05-28","close":128200.0},{"date":"2026-05-29","close":121500.0},{"date":"2026-06-01","close":123000.0},{"date":"2026-06-02","close":120100.0},{"date":"2026-06-04","close":120100.0},{"date":"2026-06-05","close":113500.0},{"date":"2026-06-08","close":106900.0},{"date":"2026-06-09","close":108500.0},{"date":"2026-06-10","close":105400.0},{"date":"2026-06-11","close":106100.0},{"date":"2026-06-12","close":105300.0},{"date":"2026-06-15","close":97600.0},{"date":"2026-06-16","close":106600.0},{"date":"2026-06-17","close":107700.0},{"date":"2026-06-18","close":104600.0},{"date":"2026-06-19","close":99200.0},{"date":"2026-06-22","close":99300.0},{"date":"2026-06-23","close":92400.0},{"date":"2026-06-24","close":91800.0},{"date":"2026-06-25","close":89000.0},{"date":"2026-06-26","close":81800.0},{"date":"2026-06-29","close":95300.0},{"date":"2026-06-30","close":94500.0},{"date":"2026-07-01","close":100100.0},{"date":"2026-07-02","close":93000.0},{"date":"2026-07-03","close":92400.0},{"date":"2026-07-06","close":91600.0},{"date":"2026-07-07","close":90200.0},{"date":"2026-07-08","close":83700.0},{"date":"2026-07-09","close":85900.0},{"date":"2026-07-10","close":89400.0},{"date":"2026-07-13","close":92100.0},{"date":"2026-07-14","close":87000.0},{"date":"2026-07-15","close":90300.0},{"date":"2026-07-16","close":89800.0},{"date":"2026-07-20","close":85800.0},{"date":"2026-07-21","close":84600.0},{"date":"2026-07-22","close":83500.0},{"date":"2026-07-23","close":88300.0},{"date":"2026-07-24","close":76700.0},{"date":"2026-07-27","close":72200.0},{"date":"2026-07-28","close":66900.0},{"date":"2026-07-29","close":62000.0},{"date":"2026-07-30","close":62200.0},{"date":"2026-07-31","close":68900.0},{"date":"2026-08-03","close":70300.0},{"date":"2026-08-04","close":72600.0},{"date":"2026-08-05","close":76600.0},{"date":"2026-08-06","close":76800.0},{"date":"2026-08-07","close":77400.0},{"date":"2026-08-10","close":77400.0},{"date":"2026-08-11","close":78600.0},{"date":"2026-08-12","close":79000.0},{"date":"2026-08-13","close":80500.0},{"date":"2026-08-14","close":80900.0},{"date":"2026-08-18","close":79800.0},{"date":"2026-08-19","close":79700.0},{"date":"2026-08-20","close":80800.0},{"date":"2026-08-21","close":80100.0},{"date":"2026-08-24","close":80200.0},{"date":"2026-08-25","close":80700.0},{"date":"2026-08-26","close":80600.0},{"date":"2026-08-27","close":80100.0},{"date":"2026-08-28","close":82000.0},{"date":"2026-08-31","close":82900.0},{"date":"2026-09-01","close":80700.0},{"date":"2026-09-02","close":78400.0},{"date":"2026-09-03","close":79800.0},{"date":"2026-09-04","close":79300.0},{"date":"2026-09-07","close":81800.0},{"date":"2026-09-08","close":80000.0},{"date":"2026-09-09","close":80600.0},{"date":"2026-09-10","close":80500.0},{"date":"2026-09-11","close":80200.0},{"date":"2026-09-14","close":76600.0},{"date":"2026-09-15","close":74600.0},{"date":"2026-09-16","close":73200.0},{"date":"2026-09-17","close":75000.0},{"date":"2026-09-18","close":75300.0},{"date":"2026-09-21","close":74700.0},{"date":"2026-09-22","close":73600.0},{"date":"2026-09-23","close":76900.0},{"date":"2026-09-28","close":79600.0},{"date":"2026-09-29","close":75300.0},{"date":"2026-09-30","close":75600.0},{"date":"2026-10-01","close":73500.0},{"date":"2026-10-02","close":74100.0},{"date":"2026-10-06","close":74700.0},{"date":"2026-10-07","close":72400.0},{"date":"2026-10-08","close":71100.0},{"date":"2026-10-12","close":69400.0},{"date":"2026-10-13","close":68900.0},{"date":"2026-10-14","close":69400.0},{"date":"2026-10-15","close":64000.0},{"date":"2026-10-16","close":65900.0},{"date":"2026-10-19","close":66100.0},{"date":"2026-10-20","close":62100.0},{"date":"2026-10-21","close":63600.0},{"date":"2026-10-22","close":61300.0},{"date":"2026-10-23","close":59500.0},{"date":"2026-10-26","close":57300.0},{"date":"2026-10-27","close":58200.0},{"date":"2026-10-28","close":59400.0},{"date":"2026-10-29","close":57800.0},{"date":"2026-10-30","close":55600.0},{"date":"2026-11-02","close":57300.0},{"date":"2026-11-03","close":55700.0},{"date":"2026-11-04","close":58700.0},{"date":"2026-11-05","close":55800.0},{"date":"2026-11-06","close":53200.0},{"date":"2026-11-09","close":52800.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":6801.0,"foreign_net":5958.0,"institution_net":-12759.0},{"date":"2026-11-05","retail_net":14307.0,"foreign_net":-14646.0,"institution_net":339.0},{"date":"2026-11-04","retail_net":2067.0,"foreign_net":5440.0,"institution_net":-7507.0},{"date":"2026-11-03","retail_net":14919.0,"foreign_net":11014.0,"institution_net":-25933.0},{"date":"2026-11-02","retail_net":585.0,"foreign_net":3191.0,"institution_net":-3776.0},{"date":"2026-10-30","retail_net":9344.0,"foreign_net":-2379.0,"institution_net":-6965.0},{"date":"2026-10-29","retail_net":2623.0,"foreign_net":1916.0,"institution_net":-4539.0},{"date":"2026-10-28","retail_net":11239.0,"foreign_net":6841.0,"institution_net":-18080.0},{"date":"2026-10-27","retail_net":-1950.0,"foreign_net":8519.0,"institution_net":-6569.0},{"date":"2026-10-26","retail_net":6120.0,"foreign_net":-4790.0,"institution_net":-1330.0},{"date":"2026-10-23","retail_net":4250.0,"foreign_net":4903.0,"institution_net":-9153.0},{"date":"2026-10-22","retail_net":3428.0,"foreign_net":-2327.0,"institution_net":-1101.0},{"date":"2026-10-21","retail_net":-2958.0,"foreign_net":7399.0,"institution_net":-4441.0},{"date":"2026-10-20","retail_net":7397.0,"foreign_net":-4395.0,"institution_net":-3002.0},{"date":"2026-10-19","retail_net":2967.0,"foreign_net":944.0,"institution_net":-3911.0},{"date":"2026-10-16","retail_net":-1915.0,"foreign_net":8166.0,"institution_net":-6251.0},{"date":"2026-10-15","retail_net":464.0,"foreign_net":5276.0,"institution_net":-5740.0},{"date":"2026-10-14","retail_net":-1264.0,"foreign_net":-712.0,"institution_net":1976.0},{"date":"2026-10-13","retail_net":-2177.0,"foreign_net":-4790.0,"institution_net":6967.0},{"date":"2026-10-12","retail_net":-276.0,"foreign_net":231.0,"institution_net":45.0},{"date":"2026-10-08","retail_net":1971.0,"foreign_net":3836.0,"institution_net":-5807.0},{"date":"2026-10-07","retail_net":5111.0,"foreign_net":-5291.0,"institution_net":180.0},{"date":"2026-10-06","retail_net":5248.0,"foreign_net":-2201.0,"institution_net":-3047.0},{"date":"2026-10-02","retail_net":1949.0,"foreign_net":5380.0,"institution_net":-7329.0},{"date":"2026-10-01","retail_net":18206.0,"foreign_net":-8857.0,"institution_net":-9349.0},{"date":"2026-09-30","retail_net":1852.0,"foreign_net":3121.0,"institution_net":-4973.0},{"date":"2026-09-29","retail_net":12647.0,"foreign_net":-12529.0,"institution_net":-118.0},{"date":"2026-09-28","retail_net":-5744.0,"foreign_net":6591.0,"institution_net":-847.0},{"date":"2026-09-23","retail_net":-14661.0,"foreign_net":6381.0,"institution_net":8280.0},{"date":"2026-09-22","retail_net":5410.0,"foreign_net":-5447.0,"institution_net":37.0}],"comment":"외국인 조건 충족, 기관 조건 이탈","periods":{"d1":{"retail_net":6801.0,"foreign_net":5958.0,"institution_net":-12759.0},"d3":{"retail_net":23175.0,"foreign_net":-3248.0,"institution_net":-19927.0},"d7":{"retail_net":50646.0,"foreign_net":10494.0,"institution_net":-61140.0},"d14":{"retail_net":78172.0,"foreign_net":26644.0,"institution_net":-104816.0},"d30":{"retail_net":107960.0,"foreign_net":26743.0,"institution_net":-134703.0}},"analysis":"최근 5일 외국인 순매수 1.10만, 기관 순매수 -4.96만. 30일 누적: 외국인 2.67만, 기관 -13.47만.","foreign_flow":10957.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-49636.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":53000.0,"low_30d":50900.0,"support":54010.0,"high_30d":82000.0,"change_1d":-0.4,"change_7d":-5.2,"change_30d":-31.3,"resistance":78890.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":2.0,"per":8.85,"quarter":"2024-Q2"},{"pbr":1.57,"per":7.53,"quarter":"2024-Q3"},{"pbr":1.15,"per":5.84,"quarter":"2024-Q4"},{"pbr":1.1,"per":14.39,"quarter":"2025-Q1"},{"pbr":1.13,"per":74.45,"quarter":"2025-Q2"},{"pbr":1.15,"per":null,"quarter":"2025-Q3"},{"pbr":1.25,"per":null,"quarter":"2025-Q4"},{"pbr":1.92,"per":null,"quarter":"2026-Q1"},{"pbr":1.89,"per":null,"quarter":"2026-Q2"},{"pbr":0.39,"per":81.74,"quarter":"현재"}],"timeline":[{"close":99303.4219,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":78671.4531,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":58500.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":54400.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":55300.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":53700.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":59600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":94000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":94500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":1.46,"pbr_5y_low":1.1,"per_5y_avg":22.21,"per_5y_low":5.84,"current_pbr":0.39,"current_per":81.74,"pbr_5y_high":2.0,"per_5y_high":74.45,"pbr_5y_median":1.25,"per_5y_median":8.85,"pbr_percentile":0.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.6%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 81.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.97,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":17.49,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.29,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-09T09:57:07.409400+00:00","valuation_history":[{"pbr":2.0,"per":8.85,"close":99303.4219,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.57,"per":7.53,"close":78671.4531,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":5.84,"close":58500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.1,"per":14.39,"close":54400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.13,"per":74.45,"close":55300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.15,"per":null,"close":53700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.25,"per":null,"close":59600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.92,"per":null,"close":94000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.89,"per":null,"close":94500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"fundamentals_history":[{"eps":3327.19,"pbr":null,"per":null,"roa":0.01233921171293372,"roe":0.024369427069996556,"revenue":535009757000.0,"market_cap":null,"net_income":29786694000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17490054111293526,"total_assets":2413986784000.0,"total_equity":1222297673000.0,"profit_margin":0.055675048184214704,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":43260886000.0,"operating_margin":0.08085999448417536},{"eps":-6994.0,"pbr":1.15,"per":null,"roa":0.010623466058425514,"roe":0.020731494363906564,"revenue":506607615000.0,"market_cap":1291800000000.0,"net_income":24767985000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15514170074210196,"total_assets":2331441063000.0,"total_equity":1194703313000.0,"profit_margin":0.04888987900428619,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":27825443000.0,"operating_margin":0.05492503897715789},{"eps":388.43,"pbr":null,"per":null,"roa":0.0015280158665330293,"roe":0.0029854629532423574,"revenue":467287523000.0,"market_cap":null,"net_income":3477420000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11544179192646666,"total_assets":2275774798000.0,"total_equity":1164784174000.0,"profit_margin":0.007441713781859312,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2813109000.0,"operating_margin":0.0060200815590789915},{"eps":-5833.85,"pbr":null,"per":null,"roa":-0.022344708654608577,"roe":-0.04567065555293657,"revenue":476378142000.0,"market_cap":null,"net_income":-52227519000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1009145335639686,"total_assets":2337355112000.0,"total_equity":1143568411000.0,"profit_margin":-0.10963458310813934,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10345900000.0,"operating_margin":-0.02171783104187849},{"eps":-266.31,"pbr":null,"per":null,"roa":-0.0009709351270595447,"roe":-0.001997518496629949,"revenue":526975389000.0,"market_cap":null,"net_income":-2384183000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0940097849617034,"total_assets":2455553346000.0,"total_equity":1193572427000.0,"profit_margin":-0.004524277698289246,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2272091000.0,"operating_margin":-0.004311569472554629},{"eps":-1937.96,"pbr":null,"per":null,"roa":-0.007157874748060184,"roe":-0.014398800752505455,"revenue":538788090000.0,"market_cap":null,"net_income":-17349570000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1050089785763453,"total_assets":2423843754000.0,"total_equity":1204931598000.0,"profit_margin":-0.03220110154996188,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10245307000.0,"operating_margin":0.019015466730157304},{"eps":1391.05,"pbr":null,"per":null,"roa":0.005454732046620516,"roe":0.010029945005922422,"revenue":519769497000.0,"market_cap":null,"net_income":12453401000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13758082267763397,"total_assets":2283045417000.0,"total_equity":1241622062000.0,"profit_margin":0.023959468710415686,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20386557000.0,"operating_margin":0.03922230357430921},{"eps":1556.0,"pbr":null,"per":null,"roa":0.006164929882481209,"roe":0.011346576619591237,"revenue":588713975000.0,"market_cap":null,"net_income":13930050000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11262317154947783,"total_assets":2259563412000.0,"total_equity":1227687475000.0,"profit_margin":0.023661830008366965,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17718901000.0,"operating_margin":0.030097639520108216},{"eps":2772.17,"pbr":null,"per":null,"roa":0.010764157990466405,"roe":0.02042698869641837,"revenue":566487673000.0,"market_cap":null,"net_income":24817816000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13924506173676263,"total_assets":2305597523000.0,"total_equity":1214952256000.0,"profit_margin":0.04380998419360133,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33554528000.0,"operating_margin":0.05923258280679304},{"eps":4296.92,"pbr":null,"per":null,"roa":0.01666185533548128,"roe":0.03233579435103381,"revenue":540314471000.0,"market_cap":null,"net_income":38468194000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15508354022966747,"total_assets":2308758132000.0,"total_equity":1189647410000.0,"profit_margin":0.07119593507981392,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":38832811000.0,"operating_margin":0.07187075876041084},{"eps":1823.56,"pbr":null,"per":null,"roa":0.008201787625669999,"roe":0.016598832204274026,"revenue":494535805000.0,"market_cap":null,"net_income":16325422000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12029153076186264,"total_assets":1990471193000.0,"total_equity":983528347000.0,"profit_margin":0.033011607723731955,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20216186000.0,"operating_margin":0.04087911491059783},{"eps":2333.69,"pbr":null,"per":null,"roa":0.01053473077829555,"roe":0.021455733498382194,"revenue":450083563000.0,"market_cap":null,"net_income":20892339000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13508384886297214,"total_assets":1983186798000.0,"total_equity":973741541000.0,"profit_margin":0.04641880023510212,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22000087000.0,"operating_margin":0.04888000542245974}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11226.34,"per":8.85,"date":"2024-06","close":99303.42,"source":"reported"},{"eps":11226.34,"per":7.16,"date":"2024-07","close":80406.85,"source":"reported"},{"eps":11226.34,"per":6.9,"date":"2024-08","close":77418.11,"source":"reported"},{"eps":10448.65,"per":7.53,"date":"2024-09","close":78671.45,"source":"reported"},{"eps":10448.65,"per":6.67,"date":"2024-10","close":69705.22,"source":"reported"},{"eps":10448.65,"per":5.71,"date":"2024-11","close":59678.46,"source":"reported"},{"eps":10016.14,"per":5.84,"date":"2024-12","close":58500.0,"source":"reported"},{"eps":10016.14,"per":6.84,"date":"2025-01","close":68500.0,"source":"reported"},{"eps":10016.14,"per":5.99,"date":"2025-02","close":60000.0,"source":"reported"},{"eps":3781.26,"per":14.39,"date":"2025-03","close":54400.0,"source":"reported"},{"eps":3781.26,"per":14.57,"date":"2025-04","close":55100.0,"source":"reported"},{"eps":3781.26,"per":14.62,"date":"2025-05","close":55300.0,"source":"reported"},{"eps":742.78,"per":74.45,"date":"2025-06","close":55300.0,"source":"reported"},{"eps":742.78,"per":77.95,"date":"2025-07","close":57900.0,"source":"reported"},{"eps":742.78,"per":72.16,"date":"2025-08","close":53600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.98,"std":26.64,"count":15,"current":72.16,"lower_1sd":0.0,"upper_1sd":48.61},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data","no_advisory_mode":true},"stock_name":"OCI","phase":"above-fold","symbol_resolved":true}