{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:56:26.196117+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-96.6,"direction":"higher_better","percentile":12},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-18.8,"direction":"higher_better","percentile":31}],"summary":"매출 -96.6%","percentile":22},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":24.7,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.6,"direction":"higher_better","percentile":27}],"summary":"RSI 25","percentile":27},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 847.77x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-392.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-543.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.75,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.27,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-24.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.3x","percentile":30}},"signals":[],"summary":"프레스티지바이오파마(950210)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 3107.18억. 현재가 5,170원, 전일 대비 -1.3%, 30일 -18.6%. ROE -5.6%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.98만, 기관 순매도 498.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-191.6686819703864,"grade":"D","trend":"하락","atr_14":435.0,"rsi_14":24.657534246575338,"sma_20":5820.0,"sma_60":6134.166666666667,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 24.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-191.67)가 시그널선(-146.51)을 하회합니다(데드크로스). 현재가가 SMA20(5820)과 SMA60(6134) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5346~6294 (현재 위치 -19%).","bb_lower":5345.953588770045,"bb_upper":6294.046411229955,"macd_signal":-146.50885033158673},"change_pct":0.38,"chart_data":[{"date":"2024-10-23","open":14500,"high":17370,"low":14500,"close":16950,"volume":1954990,"rsi_14":62.95,"sma_20":14624.0,"sma_60":13996.0,"sma_120":11392.58},{"date":"2024-10-24","open":16680,"high":17420,"low":16290,"close":17090,"volume":443432,"rsi_14":70.22,"sma_20":14740.0,"sma_60":14071.0,"sma_120":11467.83},{"date":"2024-10-25","open":17090,"high":18280,"low":16850,"close":17660,"volume":554447,"rsi_14":69.2,"sma_20":14899.0,"sma_60":14155.0,"sma_120":11548.25},{"date":"2024-10-28","open":18150,"high":20900,"low":18110,"close":19880,"volume":1432886,"rsi_14":80.54,"sma_20":15187.5,"sma_60":14284.0,"sma_120":11647.25},{"date":"2024-10-29","open":19880,"high":20300,"low":18690,"close":19660,"volume":521999,"rsi_14":86.42,"sma_20":15453.0,"sma_60":14382.33,"sma_120":11744.17},{"date":"2024-10-30","open":19690,"high":20750,"low":19090,"close":19970,"volume":402784,"rsi_14":87.67,"sma_20":15752.5,"sma_60":14494.83,"sma_120":11843.42},{"date":"2024-10-31","open":19970,"high":19970,"low":17980,"close":17990,"volume":470443,"rsi_14":69.43,"sma_20":15902.0,"sma_60":14554.5,"sma_120":11925.92},{"date":"2024-11-01","open":17820,"high":18080,"low":16980,"close":17200,"volume":365639,"rsi_14":64.42,"sma_20":16048.0,"sma_60":14610.67,"sma_120":12001.75},{"date":"2024-11-04","open":17170,"high":18220,"low":16430,"close":17940,"volume":364289,"rsi_14":65.25,"sma_20":16191.0,"sma_60":14681.33,"sma_120":12083.75},{"date":"2024-11-05","open":17920,"high":18190,"low":16790,"close":17150,"volume":254848,"rsi_14":59.43,"sma_20":16315.0,"sma_60":14756.83,"sma_120":12159.08},{"date":"2024-11-06","open":17160,"high":17420,"low":16810,"close":17320,"volume":164369,"rsi_14":60.14,"sma_20":16487.5,"sma_60":14855.17,"sma_120":12236.25},{"date":"2024-11-07","open":17320,"high":18320,"low":16800,"close":17470,"volume":220898,"rsi_14":61.3,"sma_20":16671.0,"sma_60":14944.33,"sma_120":12315.0},{"date":"2024-11-08","open":17470,"high":18220,"low":17230,"close":18000,"volume":146753,"rsi_14":63.03,"sma_20":16861.5,"sma_60":15023.83,"sma_120":12398.5},{"date":"2024-11-11","open":18000,"high":19010,"low":17710,"close":18200,"volume":297944,"rsi_14":67.07,"sma_20":17063.5,"sma_60":15106.5,"sma_120":12483.67},{"date":"2024-11-12","open":18410,"high":18430,"low":16730,"close":16860,"volume":310676,"rsi_14":49.56,"sma_20":17174.0,"sma_60":15158.0,"sma_120":12556.92},{"date":"2024-11-13","open":16860,"high":16860,"low":15920,"close":15930,"volume":224355,"rsi_14":44.7,"sma_20":17218.5,"sma_60":15169.0,"sma_120":12622.58},{"date":"2024-11-14","open":15950,"high":16750,"low":15950,"close":16410,"volume":130296,"rsi_14":44.24,"sma_20":17288.0,"sma_60":15200.83,"sma_120":12693.08},{"date":"2024-11-15","open":16100,"high":16510,"low":15730,"close":16420,"volume":152869,"rsi_14":29.98,"sma_20":17364.0,"sma_60":15224.17,"sma_120":12763.75},{"date":"2024-11-18","open":16800,"high":16850,"low":15450,"close":15730,"volume":215954,"rsi_14":28.43,"sma_20":17405.5,"sma_60":15223.67,"sma_120":12829.67},{"date":"2024-11-19","open":15540,"high":16300,"low":15540,"close":16050,"volume":101883,"rsi_14":28.51,"sma_20":17494.0,"sma_60":15248.0,"sma_120":12898.25},{"date":"2024-11-20","open":16050,"high":16340,"low":15810,"close":15890,"volume":84621,"rsi_14":35.62,"sma_20":17441.0,"sma_60":15268.33,"sma_120":12966.58},{"date":"2024-11-21","open":16190,"high":16190,"low":15240,"close":15250,"volume":142208,"rsi_14":36.36,"sma_20":17349.0,"sma_60":15287.5,"sma_120":13029.5},{"date":"2024-11-22","open":15600,"high":15700,"low":14500,"close":14750,"volume":196146,"rsi_14":26.92,"sma_20":17203.5,"sma_60":15306.67,"sma_120":13085.67},{"date":"2024-11-25","open":14760,"high":14910,"low":14220,"close":14480,"volume":177745,"rsi_14":29.11,"sma_20":16933.5,"sma_60":15323.0,"sma_120":13139.92},{"date":"2024-11-26","open":14490,"high":15100,"low":14400,"close":14420,"volume":123957,"rsi_14":26.91,"sma_20":16671.5,"sma_60":15323.17,"sma_120":13193.42},{"date":"2024-11-27","open":14420,"high":15120,"low":14420,"close":14780,"volume":92622,"rsi_14":29.28,"sma_20":16412.0,"sma_60":15327.83,"sma_120":13250.33},{"date":"2024-11-28","open":14790,"high":15180,"low":14720,"close":14920,"volume":72806,"rsi_14":24.75,"sma_20":16258.5,"sma_60":15336.83,"sma_120":13303.83},{"date":"2024-11-29","open":14980,"high":15000,"low":14110,"close":14110,"volume":119174,"rsi_14":19.52,"sma_20":16104.0,"sma_60":15331.33,"sma_120":13348.92},{"date":"2024-12-02","open":14150,"high":14470,"low":13750,"close":13990,"volume":106924,"rsi_14":23.86,"sma_20":15906.5,"sma_60":15329.17,"sma_120":13394.42},{"date":"2024-12-03","open":13960,"high":14590,"low":13910,"close":14440,"volume":66035,"rsi_14":35.13,"sma_20":15771.0,"sma_60":15340.67,"sma_120":13442.08},{"date":"2024-12-04","open":13950,"high":15000,"low":13950,"close":14900,"volume":147751,"rsi_14":34.87,"sma_20":15650.0,"sma_60":15364.17,"sma_120":13488.42},{"date":"2024-12-05","open":15270,"high":16150,"low":14650,"close":15560,"volume":245416,"rsi_14":42.38,"sma_20":15554.5,"sma_60":15395.17,"sma_120":13540.58},{"date":"2024-12-06","open":15800,"high":15910,"low":14450,"close":14850,"volume":155996,"rsi_14":42.23,"sma_20":15397.0,"sma_60":15423.5,"sma_120":13582.25},{"date":"2024-12-09","open":14320,"high":14540,"low":13140,"close":13350,"volume":193137,"rsi_14":30.26,"sma_20":15154.5,"sma_60":15432.83,"sma_120":13613.08},{"date":"2024-12-10","open":13510,"high":14400,"low":13510,"close":14050,"volume":71728,"rsi_14":37.53,"sma_20":15014.0,"sma_60":15452.67,"sma_120":13655.42},{"date":"2024-12-11","open":14070,"high":14480,"low":14070,"close":14360,"volume":67668,"rsi_14":43.69,"sma_20":14935.5,"sma_60":15480.67,"sma_120":13701.25},{"date":"2024-12-12","open":14360,"high":14970,"low":14300,"close":14960,"volume":91125,"rsi_14":51.47,"sma_20":14863.0,"sma_60":15510.17,"sma_120":13752.75},{"date":"2024-12-13","open":15000,"high":15200,"low":14710,"close":15200,"volume":83484,"rsi_14":55.06,"sma_20":14802.0,"sma_60":15541.0,"sma_120":13806.33},{"date":"2024-12-16","open":15340,"high":16420,"low":15000,"close":16270,"volume":179058,"rsi_14":61.38,"sma_20":14829.0,"sma_60":15587.17,"sma_120":13867.33},{"date":"2024-12-17","open":16430,"high":16490,"low":15910,"close":16180,"volume":123751,"rsi_14":58.91,"sma_20":14835.5,"sma_60":15614.67,"sma_120":13928.0},{"date":"2024-12-18","open":16180,"high":16200,"low":15590,"close":15770,"volume":79426,"rsi_14":55.23,"sma_20":14829.5,"sma_60":15631.5,"sma_120":13986.42},{"date":"2024-12-19","open":15200,"high":15650,"low":14650,"close":15040,"volume":83844,"rsi_14":55.78,"sma_20":14819.0,"sma_60":15636.0,"sma_120":14038.08},{"date":"2024-12-20","open":15160,"high":15160,"low":14330,"close":14400,"volume":74855,"rsi_14":52.39,"sma_20":14801.5,"sma_60":15634.67,"sma_120":14084.92},{"date":"2024-12-23","open":14680,"high":15490,"low":14490,"close":14840,"volume":85760,"rsi_14":52.34,"sma_20":14819.5,"sma_60":15646.83,"sma_120":14135.83},{"date":"2024-12-24","open":14840,"high":15050,"low":14750,"close":14900,"volume":39585,"rsi_14":50.0,"sma_20":14843.5,"sma_60":15656.0,"sma_120":14187.92},{"date":"2024-12-26","open":15080,"high":16300,"low":14060,"close":14540,"volume":88986,"rsi_14":43.51,"sma_20":14831.5,"sma_60":15665.33,"sma_120":14235.5},{"date":"2024-12-27","open":14500,"high":14540,"low":14160,"close":14200,"volume":52020,"rsi_14":45.66,"sma_20":14795.5,"sma_60":15652.0,"sma_120":14280.83},{"date":"2024-12-30","open":14200,"high":15300,"low":14100,"close":15110,"volume":90514,"rsi_14":62.75,"sma_20":14845.5,"sma_60":15665.83,"sma_120":14332.58},{"date":"2025-01-02","open":15110,"high":15380,"low":14920,"close":15330,"volume":50388,"rsi_14":59.97,"sma_20":14912.5,"sma_60":15670.0,"sma_120":14386.83},{"date":"2025-01-03","open":15490,"high":15640,"low":15200,"close":15610,"volume":51407,"rsi_14":59.78,"sma_20":14971.0,"sma_60":15685.67,"sma_120":14440.33},{"date":"2025-01-06","open":15320,"high":16350,"low":15270,"close":15590,"volume":61641,"rsi_14":55.42,"sma_20":15005.5,"sma_60":15714.33,"sma_120":14491.42},{"date":"2025-01-07","open":15500,"high":16150,"low":15500,"close":15940,"volume":57707,"rsi_14":56.25,"sma_20":15024.5,"sma_60":15750.0,"sma_120":14546.25},{"date":"2025-01-08","open":15860,"high":16030,"low":15390,"close":15390,"volume":70556,"rsi_14":41.85,"sma_20":15051.5,"sma_60":15770.0,"sma_120":14596.17},{"date":"2025-01-09","open":15390,"high":15830,"low":15250,"close":15700,"volume":59461,"rsi_14":45.73,"sma_20":15169.0,"sma_60":15795.67,"sma_120":14647.08},{"date":"2025-01-10","open":15700,"high":15700,"low":15200,"close":15340,"volume":61985,"rsi_14":46.14,"sma_20":15233.5,"sma_60":15807.17,"sma_120":14695.42},{"date":"2025-01-13","open":15340,"high":15470,"low":15130,"close":15180,"volume":53722,"rsi_14":51.4,"sma_20":15274.5,"sma_60":15809.5,"sma_120":14742.17},{"date":"2025-01-14","open":15180,"high":15290,"low":14950,"close":15090,"volume":54890,"rsi_14":57.75,"sma_20":15281.0,"sma_60":15810.67,"sma_120":14781.92},{"date":"2025-01-15","open":14960,"high":15450,"low":14880,"close":15050,"volume":55675,"rsi_14":52.59,"sma_20":15273.5,"sma_60":15813.17,"sma_120":14814.58},{"date":"2025-01-16","open":15050,"high":15910,"low":15000,"close":15720,"volume":96078,"rsi_14":58.8,"sma_20":15246.0,"sma_60":15826.83,"sma_120":14848.67},{"date":"2025-01-17","open":15720,"high":15720,"low":15250,"close":15470,"volume":62075,"rsi_14":60.22,"sma_20":15210.5,"sma_60":15846.67,"sma_120":14878.42},{"date":"2025-01-20","open":15470,"high":15470,"low":14910,"close":15050,"volume":98494,"rsi_14":59.18,"sma_20":15174.5,"sma_60":15815.0,"sma_120":14905.5},{"date":"2025-01-21","open":15410,"high":16000,"low":15020,"close":15110,"volume":61474,"rsi_14":50.0,"sma_20":15178.0,"sma_60":15782.0,"sma_120":14926.5},{"date":"2025-01-22","open":15110,"high":15330,"low":14950,"close":14960,"volume":53606,"rsi_14":45.01,"sma_20":15206.0,"sma_60":15737.0,"sma_120":14946.0},{"date":"2025-01-23","open":14980,"high":15110,"low":14830,"close":14860,"volume":38947,"rsi_14":39.38,"sma_20":15207.0,"sma_60":15653.33,"sma_120":14968.67},{"date":"2025-01-24","open":14860,"high":15100,"low":14850,"close":15080,"volume":52164,"rsi_14":43.16,"sma_20":15216.0,"sma_60":15577.0,"sma_120":14979.67},{"date":"2025-01-31","open":15070,"high":15170,"low":14500,"close":14540,"volume":87091,"rsi_14":32.14,"sma_20":15216.0,"sma_60":15486.5,"sma_120":14990.67},{"date":"2025-02-03","open":14540,"high":14540,"low":14020,"close":14200,"volume":94487,"rsi_14":33.96,"sma_20":15216.0,"sma_60":15423.33,"sma_120":14988.92},{"date":"2025-02-04","open":14500,"high":15090,"low":14300,"close":14950,"volume":66656,"rsi_14":40.96,"sma_20":15208.0,"sma_60":15385.83,"sma_120":14998.25},{"date":"2025-02-05","open":15270,"high":15270,"low":14490,"close":14670,"volume":83618,"rsi_14":41.77,"sma_20":15175.0,"sma_60":15331.33,"sma_120":15006.33},{"date":"2025-02-06","open":14670,"high":15120,"low":14660,"close":15110,"volume":76154,"rsi_14":49.2,"sma_20":15150.0,"sma_60":15297.33,"sma_120":15027.08},{"date":"2025-02-07","open":15200,"high":15260,"low":14730,"close":15240,"volume":68653,"rsi_14":51.71,"sma_20":15132.5,"sma_60":15262.67,"sma_120":15058.92},{"date":"2025-02-10","open":15230,"high":15230,"low":14880,"close":15000,"volume":1314394,"rsi_14":49.46,"sma_20":15085.5,"sma_60":15221.5,"sma_120":15082.92},{"date":"2025-02-11","open":15200,"high":15700,"low":14990,"close":15320,"volume":109485,"rsi_14":45.28,"sma_20":15082.0,"sma_60":15176.83,"sma_120":15100.33},{"date":"2025-02-12","open":15320,"high":16480,"low":14990,"close":16180,"volume":233194,"rsi_14":57.32,"sma_20":15106.0,"sma_60":15143.17,"sma_120":15124.83},{"date":"2025-02-13","open":16200,"high":16200,"low":15380,"close":15420,"volume":111032,"rsi_14":53.56,"sma_20":15110.0,"sma_60":15119.17,"sma_120":15138.58},{"date":"2025-02-14","open":15700,"high":15950,"low":15070,"close":15150,"volume":100155,"rsi_14":50.37,"sma_20":15108.5,"sma_60":15106.17,"sma_120":15137.58},{"date":"2025-02-17","open":15050,"high":15640,"low":15010,"close":15530,"volume":95726,"rsi_14":55.06,"sma_20":15130.5,"sma_60":15091.5,"sma_120":15146.17},{"date":"2025-02-18","open":15550,"high":15610,"low":15040,"close":15420,"volume":117715,"rsi_14":54.96,"sma_20":15149.0,"sma_60":15074.83,"sma_120":15149.5},{"date":"2025-02-19","open":15420,"high":15420,"low":14600,"close":14700,"volume":186191,"rsi_14":46.91,"sma_20":15098.0,"sma_60":15057.67,"sma_120":15140.67},{"date":"2025-02-20","open":14730,"high":14820,"low":14420,"close":14420,"volume":73426,"rsi_14":48.98,"sma_20":15045.5,"sma_60":15030.5,"sma_120":15139.25},{"date":"2025-02-21","open":14430,"high":14650,"low":14400,"close":14630,"volume":45458,"rsi_14":53.74,"sma_20":15024.5,"sma_60":15009.5,"sma_120":15138.92},{"date":"2025-02-24","open":14620,"high":14710,"low":14170,"close":14170,"volume":86643,"rsi_14":42.86,"sma_20":14977.5,"sma_60":14991.5,"sma_120":15139.5},{"date":"2025-02-25","open":14100,"high":14250,"low":13900,"close":14190,"volume":44193,"rsi_14":45.38,"sma_20":14939.0,"sma_60":14982.17,"sma_120":15144.42},{"date":"2025-02-26","open":14290,"high":14460,"low":14200,"close":14200,"volume":37961,"rsi_14":40.46,"sma_20":14906.0,"sma_60":14977.5,"sma_120":15150.25},{"date":"2025-02-27","open":14290,"high":14450,"low":14110,"close":14110,"volume":32322,"rsi_14":38.05,"sma_20":14857.5,"sma_60":14972.33,"sma_120":15147.75},{"date":"2025-02-28","open":13880,"high":14100,"low":13580,"close":13670,"volume":72357,"rsi_14":36.51,"sma_20":14814.0,"sma_60":14953.83,"sma_120":15140.83},{"date":"2025-03-04","open":13250,"high":13880,"low":13250,"close":13460,"volume":83901,"rsi_14":30.71,"sma_20":14777.0,"sma_60":14929.5,"sma_120":15133.17},{"date":"2025-03-05","open":13300,"high":14180,"low":13300,"close":14080,"volume":79272,"rsi_14":27.07,"sma_20":14733.5,"sma_60":14929.0,"sma_120":15130.17},{"date":"2025-03-06","open":14150,"high":14150,"low":13610,"close":13660,"volume":55530,"rsi_14":29.25,"sma_20":14683.0,"sma_60":14923.5,"sma_120":15126.33},{"date":"2025-03-07","open":13620,"high":13750,"low":13300,"close":13330,"volume":55917,"rsi_14":28.84,"sma_20":14594.0,"sma_60":14905.0,"sma_120":15122.83},{"date":"2025-03-10","open":13200,"high":13510,"low":13200,"close":13260,"volume":29418,"rsi_14":21.55,"sma_20":14495.0,"sma_60":14877.67,"sma_120":15120.92},{"date":"2025-03-11","open":13130,"high":13360,"low":12700,"close":13330,"volume":46301,"rsi_14":23.54,"sma_20":14411.5,"sma_60":14840.5,"sma_120":15117.83},{"date":"2025-03-12","open":13330,"high":13630,"low":13290,"close":13630,"volume":30589,"rsi_14":34.84,"sma_20":14327.0,"sma_60":14820.17,"sma_120":15121.83},{"date":"2025-03-13","open":13600,"high":13810,"low":13550,"close":13730,"volume":47993,"rsi_14":39.7,"sma_20":14204.5,"sma_60":14826.5,"sma_120":15129.67},{"date":"2025-03-14","open":13730,"high":13810,"low":13610,"close":13720,"volume":36864,"rsi_14":35.56,"sma_20":14119.5,"sma_60":14821.0,"sma_120":15136.83},{"date":"2025-03-17","open":13720,"high":13760,"low":13160,"close":13540,"volume":109375,"rsi_14":39.02,"sma_20":14039.0,"sma_60":14807.33,"sma_120":15144.0},{"date":"2025-03-18","open":13460,"high":13540,"low":12370,"close":12630,"volume":178620,"rsi_14":29.26,"sma_20":13894.0,"sma_60":14768.5,"sma_120":15139.33},{"date":"2025-03-19","open":12630,"high":12630,"low":11600,"close":12500,"volume":213369,"rsi_14":28.09,"sma_20":13748.0,"sma_60":14723.5,"sma_120":15132.25},{"date":"2025-03-20","open":12500,"high":12740,"low":12150,"close":12580,"volume":101630,"rsi_14":30.23,"sma_20":13642.0,"sma_60":14662.0,"sma_120":15124.58},{"date":"2025-03-21","open":12220,"high":12570,"low":11460,"close":11800,"volume":194939,"rsi_14":27.79,"sma_20":13511.0,"sma_60":14589.0,"sma_120":15101.83},{"date":"2025-03-24","open":12170,"high":12520,"low":11800,"close":12310,"volume":139639,"rsi_14":37.25,"sma_20":13395.0,"sma_60":14531.33,"sma_120":15081.42},{"date":"2025-03-25","open":12320,"high":12900,"low":11920,"close":12830,"volume":156265,"rsi_14":35.83,"sma_20":13328.0,"sma_60":14494.5,"sma_120":15065.25},{"date":"2025-03-26","open":12830,"high":13260,"low":12390,"close":12410,"volume":97305,"rsi_14":35.83,"sma_20":13239.0,"sma_60":14461.33,"sma_120":15048.0},{"date":"2025-03-27","open":12320,"high":12860,"low":12110,"close":12720,"volume":76670,"rsi_14":43.05,"sma_20":13165.0,"sma_60":14426.0,"sma_120":15036.42},{"date":"2025-03-28","open":13050,"high":13810,"low":12820,"close":13320,"volume":220800,"rsi_14":50.61,"sma_20":13125.5,"sma_60":14399.67,"sma_120":15027.83},{"date":"2025-03-31","open":13750,"high":14350,"low":13230,"close":13780,"volume":274938,"rsi_14":54.24,"sma_20":13131.0,"sma_60":14387.0,"sma_120":15026.17},{"date":"2025-04-01","open":13740,"high":14540,"low":13690,"close":14020,"volume":183631,"rsi_14":53.71,"sma_20":13159.0,"sma_60":14384.0,"sma_120":15018.0},{"date":"2025-04-02","open":14050,"high":14160,"low":13250,"close":13320,"volume":107569,"rsi_14":46.5,"sma_20":13121.0,"sma_60":14354.17,"sma_120":15010.0},{"date":"2025-04-03","open":13100,"high":13400,"low":12900,"close":12970,"volume":96117,"rsi_14":43.94,"sma_20":13086.5,"sma_60":14314.83,"sma_120":14992.42},{"date":"2025-04-04","open":12700,"high":13660,"low":12510,"close":13660,"volume":141844,"rsi_14":50.9,"sma_20":13103.0,"sma_60":14282.33,"sma_120":14984.0},{"date":"2025-04-07","open":13150,"high":13610,"low":12630,"close":12810,"volume":164558,"rsi_14":51.36,"sma_20":13080.5,"sma_60":14236.0,"sma_120":14975.17},{"date":"2025-04-08","open":12880,"high":13220,"low":12850,"close":13110,"volume":83580,"rsi_14":54.48,"sma_20":13069.5,"sma_60":14188.83,"sma_120":14969.42},{"date":"2025-04-09","open":12870,"high":13000,"low":12100,"close":12200,"volume":116649,"rsi_14":47.51,"sma_20":12998.0,"sma_60":14135.67,"sma_120":14952.83},{"date":"2025-04-10","open":12630,"high":13830,"low":12630,"close":13700,"volume":169716,"rsi_14":61.36,"sma_20":12996.5,"sma_60":14102.33,"sma_120":14949.0},{"date":"2025-04-11","open":13510,"high":14600,"low":13450,"close":14550,"volume":157580,"rsi_14":62.87,"sma_20":13038.0,"sma_60":14089.17,"sma_120":14948.17},{"date":"2025-04-14","open":14700,"high":15420,"low":14700,"close":15170,"volume":199129,"rsi_14":63.3,"sma_20":13119.5,"sma_60":14089.0,"sma_120":14949.25},{"date":"2025-04-15","open":15400,"high":15400,"low":14000,"close":14380,"volume":102021,"rsi_14":60.74,"sma_20":13207.0,"sma_60":14077.17,"sma_120":14943.92},{"date":"2025-04-16","open":14540,"high":14910,"low":14390,"close":14460,"volume":103057,"rsi_14":59.73,"sma_20":13305.0,"sma_60":14067.33,"sma_120":14940.25},{"date":"2025-04-17","open":14670,"high":14670,"low":14350,"close":14570,"volume":71448,"rsi_14":57.4,"sma_20":13404.5,"sma_60":14048.17,"sma_120":14937.5},{"date":"2025-04-18","open":14570,"high":14830,"low":14090,"close":14810,"volume":118144,"rsi_14":56.26,"sma_20":13555.0,"sma_60":14037.17,"sma_120":14941.92},{"date":"2025-04-21","open":15160,"high":15340,"low":14610,"close":14650,"volume":107888,"rsi_14":53.87,"sma_20":13672.0,"sma_60":14030.5,"sma_120":14922.75},{"date":"2025-04-22","open":14600,"high":15350,"low":14540,"close":15150,"volume":130018,"rsi_14":61.51,"sma_20":13788.0,"sma_60":14031.17,"sma_120":14906.58},{"date":"2025-04-23","open":15310,"high":15430,"low":15100,"close":15200,"volume":106279,"rsi_14":64.58,"sma_20":13927.5,"sma_60":14035.17,"sma_120":14886.08},{"date":"2025-04-24","open":15200,"high":15470,"low":15010,"close":15280,"volume":85501,"rsi_14":61.51,"sma_20":14055.5,"sma_60":14042.17,"sma_120":14847.75},{"date":"2025-04-25","open":15370,"high":15540,"low":15070,"close":15290,"volume":96055,"rsi_14":70.0,"sma_20":14154.0,"sma_60":14045.67,"sma_120":14811.33},{"date":"2025-04-28","open":15650,"high":15910,"low":15180,"close":15270,"volume":170275,"rsi_14":68.24,"sma_20":14228.5,"sma_60":14057.83,"sma_120":14772.17},{"date":"2025-04-29","open":15320,"high":16400,"low":14700,"close":14800,"volume":524272,"rsi_14":73.72,"sma_20":14267.5,"sma_60":14067.83,"sma_120":14745.58},{"date":"2025-04-30","open":14800,"high":15020,"low":14560,"close":14630,"volume":91259,"rsi_14":61.2,"sma_20":14333.0,"sma_60":14062.5,"sma_120":14724.17},{"date":"2025-05-02","open":14870,"high":14890,"low":14040,"close":14130,"volume":106815,"rsi_14":44.47,"sma_20":14391.0,"sma_60":14053.5,"sma_120":14692.42},{"date":"2025-05-07","open":13900,"high":13980,"low":13500,"close":13740,"volume":100765,"rsi_14":29.97,"sma_20":14395.0,"sma_60":14030.67,"sma_120":14664.0},{"date":"2025-05-08","open":13700,"high":13950,"low":13700,"close":13840,"volume":38112,"rsi_14":40.62,"sma_20":14446.5,"sma_60":14007.33,"sma_120":14635.0},{"date":"2025-05-09","open":13730,"high":13840,"low":13400,"close":13480,"volume":83286,"rsi_14":34.49,"sma_20":14465.0,"sma_60":13982.0,"sma_120":14601.75},{"date":"2025-05-12","open":13600,"high":14240,"low":13540,"close":13900,"volume":115260,"rsi_14":40.35,"sma_20":14550.0,"sma_60":13958.33,"sma_120":14567.58},{"date":"2025-05-13","open":13960,"high":14290,"low":13960,"close":13990,"volume":73109,"rsi_14":37.65,"sma_20":14564.5,"sma_60":13921.83,"sma_120":14532.5},{"date":"2025-05-14","open":13990,"high":14150,"low":13590,"close":13830,"volume":93767,"rsi_14":37.65,"sma_20":14528.5,"sma_60":13895.33,"sma_120":14507.25},{"date":"2025-05-15","open":13830,"high":13870,"low":13490,"close":13700,"volume":51569,"rsi_14":25.42,"sma_20":14455.0,"sma_60":13871.17,"sma_120":14488.67},{"date":"2025-05-16","open":13700,"high":13700,"low":13260,"close":13300,"volume":84707,"rsi_14":21.21,"sma_20":14401.0,"sma_60":13834.0,"sma_120":14462.75},{"date":"2025-05-19","open":13200,"high":13600,"low":13150,"close":13240,"volume":71515,"rsi_14":18.9,"sma_20":14340.0,"sma_60":13797.67,"sma_120":14436.25},{"date":"2025-05-20","open":13290,"high":13340,"low":13050,"close":13080,"volume":63214,"rsi_14":17.78,"sma_20":14265.5,"sma_60":13770.67,"sma_120":14414.17},{"date":"2025-05-21","open":13080,"high":13690,"low":13080,"close":13620,"volume":59398,"rsi_14":29.11,"sma_20":14206.0,"sma_60":13757.33,"sma_120":14393.92},{"date":"2025-05-22","open":13620,"high":14000,"low":13540,"close":13700,"volume":84811,"rsi_14":34.55,"sma_20":14158.5,"sma_60":13741.83,"sma_120":14375.67},{"date":"2025-05-23","open":13680,"high":13700,"low":13150,"close":13160,"volume":71880,"rsi_14":31.3,"sma_20":14059.0,"sma_60":13725.0,"sma_120":14358.25},{"date":"2025-05-26","open":13230,"high":15350,"low":13210,"close":14660,"volume":513905,"rsi_14":55.38,"sma_20":14032.0,"sma_60":13732.83,"sma_120":14357.5},{"date":"2025-05-27","open":15030,"high":15150,"low":14220,"close":14230,"volume":213295,"rsi_14":54.93,"sma_20":13979.5,"sma_60":13733.33,"sma_120":14355.42},{"date":"2025-05-28","open":14400,"high":14400,"low":13170,"close":13200,"volume":329938,"rsi_14":44.58,"sma_20":13875.0,"sma_60":13718.17,"sma_120":14345.25},{"date":"2025-05-29","open":13250,"high":13390,"low":13130,"close":13160,"volume":78365,"rsi_14":47.13,"sma_20":13769.5,"sma_60":13709.67,"sma_120":14331.75},{"date":"2025-05-30","open":13230,"high":13980,"low":13150,"close":13250,"volume":298559,"rsi_14":43.81,"sma_20":13692.0,"sma_60":13706.17,"sma_120":14317.83},{"date":"2025-06-02","open":13320,"high":13680,"low":13250,"close":13680,"volume":146709,"rsi_14":47.23,"sma_20":13644.5,"sma_60":13699.5,"sma_120":14314.25},{"date":"2025-06-04","open":13720,"high":13720,"low":13190,"close":13270,"volume":173408,"rsi_14":45.21,"sma_20":13601.5,"sma_60":13693.0,"sma_120":14308.25},{"date":"2025-06-05","open":13260,"high":13290,"low":13060,"close":13270,"volume":85290,"rsi_14":46.23,"sma_20":13578.0,"sma_60":13692.0,"sma_120":14298.5},{"date":"2025-06-09","open":13270,"high":13290,"low":12800,"close":12960,"volume":163599,"rsi_14":46.98,"sma_20":13534.0,"sma_60":13687.0,"sma_120":14282.33},{"date":"2025-06-10","open":13000,"high":13030,"low":12840,"close":12850,"volume":101323,"rsi_14":46.56,"sma_20":13502.5,"sma_60":13679.0,"sma_120":14259.75},{"date":"2025-06-11","open":12870,"high":12950,"low":12600,"close":12630,"volume":112249,"rsi_14":46.07,"sma_20":13439.0,"sma_60":13662.33,"sma_120":14241.25},{"date":"2025-06-12","open":12630,"high":12880,"low":12550,"close":12770,"volume":88682,"rsi_14":42.03,"sma_20":13378.0,"sma_60":13646.33,"sma_120":14236.42},{"date":"2025-06-13","open":12730,"high":12770,"low":12270,"close":12300,"volume":132536,"rsi_14":37.76,"sma_20":13301.5,"sma_60":13622.67,"sma_120":14221.83},{"date":"2025-06-16","open":12300,"high":12430,"low":12100,"close":12160,"volume":100931,"rsi_14":40.6,"sma_20":13224.5,"sma_60":13599.67,"sma_120":14203.5},{"date":"2025-06-17","open":12160,"high":12250,"low":11860,"close":11940,"volume":129675,"rsi_14":16.34,"sma_20":13156.5,"sma_60":13588.17,"sma_120":14178.33},{"date":"2025-06-18","open":11810,"high":12150,"low":11800,"close":11950,"volume":103677,"rsi_14":18.51,"sma_20":13092.0,"sma_60":13579.0,"sma_120":14151.25},{"date":"2025-06-19","open":11950,"high":12670,"low":11900,"close":12310,"volume":134870,"rsi_14":34.92,"sma_20":13053.5,"sma_60":13574.5,"sma_120":14118.25},{"date":"2025-06-20","open":12310,"high":12310,"low":12000,"close":12080,"volume":117196,"rsi_14":32.8,"sma_20":12976.5,"sma_60":13579.17,"sma_120":14084.08},{"date":"2025-06-23","open":11710,"high":11990,"low":11290,"close":11440,"volume":243250,"rsi_14":25.47,"sma_20":12863.5,"sma_60":13564.67,"sma_120":14048.0},{"date":"2025-06-24","open":11700,"high":11780,"low":11410,"close":11440,"volume":88452,"rsi_14":15.64,"sma_20":12777.5,"sma_60":13541.5,"sma_120":14018.0},{"date":"2025-06-25","open":11540,"high":11540,"low":11180,"close":11360,"volume":133516,"rsi_14":17.41,"sma_20":12612.5,"sma_60":13524.0,"sma_120":13992.67},{"date":"2025-06-26","open":11360,"high":11430,"low":11000,"close":11130,"volume":94019,"rsi_14":16.14,"sma_20":12457.5,"sma_60":13497.5,"sma_120":13961.75},{"date":"2025-06-27","open":11220,"high":12750,"low":11140,"close":11870,"volume":296634,"rsi_14":34.82,"sma_20":12391.0,"sma_60":13473.33,"sma_120":13936.5},{"date":"2025-06-30","open":13070,"high":15380,"low":13060,"close":14700,"volume":1973867,"rsi_14":64.66,"sma_20":12468.0,"sma_60":13488.67,"sma_120":13937.83},{"date":"2025-07-01","open":14850,"high":17900,"low":14400,"close":17240,"volume":1474752,"rsi_14":76.71,"sma_20":12667.5,"sma_60":13542.33,"sma_120":13963.17},{"date":"2025-07-02","open":17060,"high":18480,"low":16670,"close":17360,"volume":616937,"rsi_14":76.66,"sma_20":12851.5,"sma_60":13609.67,"sma_120":13981.92},{"date":"2025-07-03","open":17360,"high":18500,"low":16850,"close":17220,"volume":617452,"rsi_14":79.71,"sma_20":13049.0,"sma_60":13680.5,"sma_120":13997.67},{"date":"2025-07-04","open":17450,"high":18740,"low":17170,"close":18670,"volume":580577,"rsi_14":83.94,"sma_20":13319.0,"sma_60":13764.0,"sma_120":14023.17},{"date":"2025-07-07","open":19250,"high":19290,"low":18160,"close":18930,"volume":647542,"rsi_14":86.29,"sma_20":13617.5,"sma_60":13866.0,"sma_120":14051.0},{"date":"2025-07-08","open":18900,"high":19700,"low":17670,"close":18220,"volume":573914,"rsi_14":80.35,"sma_20":13886.0,"sma_60":13951.17,"sma_120":14070.0},{"date":"2025-07-09","open":18140,"high":19270,"low":17240,"close":18980,"volume":564247,"rsi_14":81.08,"sma_20":14203.5,"sma_60":14064.17,"sma_120":14099.92},{"date":"2025-07-10","open":19080,"high":19910,"low":19080,"close":19910,"volume":442200,"rsi_14":84.25,"sma_20":14560.5,"sma_60":14167.67,"sma_120":14135.0},{"date":"2025-07-11","open":20000,"high":20000,"low":18160,"close":18430,"volume":477717,"rsi_14":78.48,"sma_20":14867.0,"sma_60":14232.33,"sma_120":14160.75},{"date":"2025-07-14","open":18430,"high":18880,"low":17400,"close":17600,"volume":483376,"rsi_14":73.51,"sma_20":15139.0,"sma_60":14272.83,"sma_120":14180.92},{"date":"2025-07-15","open":17660,"high":18120,"low":15990,"close":16540,"volume":603081,"rsi_14":68.39,"sma_20":15369.0,"sma_60":14308.83,"sma_120":14193.0},{"date":"2025-07-16","open":16540,"high":17200,"low":16280,"close":16700,"volume":234793,"rsi_14":69.88,"sma_20":15606.5,"sma_60":14346.17,"sma_120":14206.75},{"date":"2025-07-17","open":16560,"high":17190,"low":16560,"close":16830,"volume":195341,"rsi_14":68.51,"sma_20":15832.5,"sma_60":14383.83,"sma_120":14216.0},{"date":"2025-07-18","open":16830,"high":16830,"low":16030,"close":16100,"volume":251511,"rsi_14":56.19,"sma_20":16033.5,"sma_60":14405.33,"sma_120":14221.25},{"date":"2025-07-21","open":16150,"high":16480,"low":15480,"close":15530,"volume":282924,"rsi_14":40.84,"sma_20":16238.0,"sma_60":14420.0,"sma_120":14225.25},{"date":"2025-07-22","open":15520,"high":15820,"low":15350,"close":15590,"volume":148025,"rsi_14":40.45,"sma_20":16445.5,"sma_60":14427.33,"sma_120":14229.25},{"date":"2025-07-23","open":15590,"high":15640,"low":15100,"close":15220,"volume":177274,"rsi_14":39.47,"sma_20":16638.5,"sma_60":14427.67,"sma_120":14231.42},{"date":"2025-07-24","open":15220,"high":15380,"low":15000,"close":15090,"volume":172588,"rsi_14":28.12,"sma_20":16836.5,"sma_60":14424.5,"sma_120":14233.33},{"date":"2025-07-25","open":15120,"high":15680,"low":14950,"close":15130,"volume":164775,"rsi_14":26.13,"sma_20":16999.5,"sma_60":14421.83,"sma_120":14233.75},{"date":"2025-07-28","open":15130,"high":15190,"low":14600,"close":14710,"volume":146412,"rsi_14":27.12,"sma_20":17000.0,"sma_60":14412.5,"sma_120":14235.17},{"date":"2025-07-29","open":14710,"high":14980,"low":14250,"close":14870,"volume":114899,"rsi_14":20.93,"sma_20":16881.5,"sma_60":14413.67,"sma_120":14240.75},{"date":"2025-07-30","open":14900,"high":14960,"low":14440,"close":14500,"volume":97942,"rsi_14":8.45,"sma_20":16738.5,"sma_60":14411.5,"sma_120":14237.0},{"date":"2025-07-31","open":14600,"high":14870,"low":14470,"close":14760,"volume":88852,"rsi_14":15.31,"sma_20":16615.5,"sma_60":14422.0,"sma_120":14237.75},{"date":"2025-08-01","open":14760,"high":14890,"low":13970,"close":14010,"volume":197826,"rsi_14":15.55,"sma_20":16382.5,"sma_60":14426.5,"sma_120":14228.58},{"date":"2025-08-04","open":14000,"high":14170,"low":13750,"close":14060,"volume":97718,"rsi_14":20.48,"sma_20":16139.0,"sma_60":14430.17,"sma_120":14218.75},{"date":"2025-08-05","open":14090,"high":14930,"low":14090,"close":14610,"volume":104501,"rsi_14":27.23,"sma_20":15958.5,"sma_60":14449.0,"sma_120":14215.5},{"date":"2025-08-06","open":14550,"high":14560,"low":14300,"close":14530,"volume":78736,"rsi_14":24.67,"sma_20":15736.0,"sma_60":14459.5,"sma_120":14208.92},{"date":"2025-08-07","open":14530,"high":14630,"low":14300,"close":14520,"volume":60837,"rsi_14":29.32,"sma_20":15466.5,"sma_60":14468.33,"sma_120":14195.08},{"date":"2025-08-08","open":14520,"high":14760,"low":14500,"close":14670,"volume":80168,"rsi_14":37.35,"sma_20":15278.5,"sma_60":14482.33,"sma_120":14188.83},{"date":"2025-08-11","open":15050,"high":15380,"low":14640,"close":14690,"volume":249627,"rsi_14":36.61,"sma_20":15133.0,"sma_60":14498.83,"sma_120":14185.0},{"date":"2025-08-12","open":14690,"high":14740,"low":14110,"close":14170,"volume":154110,"rsi_14":35.04,"sma_20":15014.5,"sma_60":14513.33,"sma_120":14173.67},{"date":"2025-08-13","open":14480,"high":14750,"low":14120,"close":14270,"volume":120494,"rsi_14":38.22,"sma_20":14893.0,"sma_60":14530.5,"sma_120":14164.08},{"date":"2025-08-14","open":14270,"high":15900,"low":14240,"close":15720,"volume":409129,"rsi_14":56.03,"sma_20":14837.5,"sma_60":14574.5,"sma_120":14172.58},{"date":"2025-08-18","open":15700,"high":15700,"low":14580,"close":14600,"volume":256067,"rsi_14":49.02,"sma_20":14762.5,"sma_60":14590.83,"sma_120":14174.08},{"date":"2025-08-19","open":14600,"high":14830,"low":14170,"close":14200,"volume":135984,"rsi_14":44.25,"sma_20":14696.0,"sma_60":14599.17,"sma_120":14170.5},{"date":"2025-08-20","open":14000,"high":14350,"low":13960,"close":14270,"volume":120482,"rsi_14":47.92,"sma_20":14630.0,"sma_60":14617.67,"sma_120":14171.33},{"date":"2025-08-21","open":14250,"high":14390,"low":13600,"close":13840,"volume":183902,"rsi_14":41.93,"sma_20":14561.0,"sma_60":14604.0,"sma_120":14168.42},{"date":"2025-08-22","open":13840,"high":14050,"low":13600,"close":13870,"volume":82131,"rsi_14":48.59,"sma_20":14500.0,"sma_60":14598.0,"sma_120":14165.67},{"date":"2025-08-25","open":14040,"high":14080,"low":13790,"close":13970,"volume":73238,"rsi_14":49.11,"sma_20":14442.0,"sma_60":14610.83,"sma_120":14164.5},{"date":"2025-08-26","open":13970,"high":14030,"low":13830,"close":13840,"volume":72639,"rsi_14":41.65,"sma_20":14398.5,"sma_60":14622.17,"sma_120":14165.92},{"date":"2025-08-27","open":13830,"high":13980,"low":13570,"close":13730,"volume":89026,"rsi_14":41.38,"sma_20":14341.5,"sma_60":14630.17,"sma_120":14168.17},{"date":"2025-08-28","open":13730,"high":14020,"low":13380,"close":13950,"volume":128642,"rsi_14":44.12,"sma_20":14314.0,"sma_60":14634.67,"sma_120":14167.08},{"date":"2025-08-29","open":13780,"high":13910,"low":13560,"close":13700,"volume":82559,"rsi_14":40.2,"sma_20":14261.0,"sma_60":14641.83,"sma_120":14167.42},{"date":"2025-09-01","open":13590,"high":13590,"low":12740,"close":13070,"volume":245017,"rsi_14":35.43,"sma_20":14214.0,"sma_60":14638.5,"sma_120":14165.25},{"date":"2025-09-02","open":12950,"high":13690,"low":12950,"close":13610,"volume":63451,"rsi_14":44.98,"sma_20":14191.5,"sma_60":14649.33,"sma_120":14168.17},{"date":"2025-09-03","open":13610,"high":15200,"low":13540,"close":14960,"volume":482263,"rsi_14":55.05,"sma_20":14209.0,"sma_60":14684.5,"sma_120":14181.75},{"date":"2025-09-04","open":15000,"high":15330,"low":14350,"close":14540,"volume":195444,"rsi_14":39.83,"sma_20":14209.5,"sma_60":14716.33,"sma_120":14189.33},{"date":"2025-09-05","open":14540,"high":15000,"low":14390,"close":14770,"volume":85026,"rsi_14":51.73,"sma_20":14222.0,"sma_60":14749.67,"sma_120":14198.0},{"date":"2025-09-08","open":14900,"high":15350,"low":14640,"close":14770,"volume":162228,"rsi_14":56.32,"sma_20":14227.0,"sma_60":14790.83,"sma_120":14206.75},{"date":"2025-09-09","open":14780,"high":15120,"low":14410,"close":15000,"volume":126381,"rsi_14":57.82,"sma_20":14242.5,"sma_60":14838.17,"sma_120":14218.92},{"date":"2025-09-10","open":15000,"high":15100,"low":14570,"close":14650,"volume":115113,"rsi_14":58.82,"sma_20":14266.5,"sma_60":14883.33,"sma_120":14235.75},{"date":"2025-09-11","open":14580,"high":15000,"low":14420,"close":14470,"volume":120524,"rsi_14":56.33,"sma_20":14276.5,"sma_60":14925.33,"sma_120":14252.17},{"date":"2025-09-12","open":14580,"high":14830,"low":14310,"close":14680,"volume":120569,"rsi_14":57.32,"sma_20":14224.5,"sma_60":14964.83,"sma_120":14269.67},{"date":"2025-09-15","open":14690,"high":15100,"low":14370,"close":14600,"volume":149465,"rsi_14":57.92,"sma_20":14224.5,"sma_60":15006.83,"sma_120":14293.0},{"date":"2025-09-16","open":14700,"high":14710,"low":14250,"close":14290,"volume":111598,"rsi_14":55.6,"sma_20":14229.0,"sma_60":15054.33,"sma_120":14309.5},{"date":"2025-09-17","open":14420,"high":14730,"low":14020,"close":14660,"volume":116276,"rsi_14":56.89,"sma_20":14248.5,"sma_60":15108.0,"sma_120":14324.75},{"date":"2025-09-18","open":14568,"high":14727,"low":14172,"close":14370,"volume":102211,"rsi_14":57.91,"sma_20":14281.5,"sma_60":15160.33,"sma_120":14342.17},{"date":"2025-09-19","open":14500,"high":15200,"low":14410,"close":14690,"volume":178149,"rsi_14":67.53,"sma_20":14322.5,"sma_60":15219.67,"sma_120":14358.58},{"date":"2025-09-22","open":14660,"high":15000,"low":14410,"close":14850,"volume":151012,"rsi_14":64.62,"sma_20":14366.5,"sma_60":15269.33,"sma_120":14371.33},{"date":"2025-09-23","open":14980,"high":15110,"low":14320,"close":14380,"volume":216584,"rsi_14":41.37,"sma_20":14393.5,"sma_60":15264.0,"sma_120":14376.33},{"date":"2025-09-24","open":14380,"high":14390,"low":13650,"close":13790,"volume":230107,"rsi_14":39.38,"sma_20":14396.5,"sma_60":15206.5,"sma_120":14374.42},{"date":"2025-09-25","open":13800,"high":14020,"low":13650,"close":13690,"volume":95317,"rsi_14":34.12,"sma_20":14383.5,"sma_60":15145.33,"sma_120":14377.5},{"date":"2025-09-26","open":13670,"high":13670,"low":13200,"close":13410,"volume":107293,"rsi_14":31.52,"sma_20":14369.0,"sma_60":15081.83,"sma_120":14381.17},{"date":"2025-09-29","open":13410,"high":13610,"low":13100,"close":13270,"volume":106590,"rsi_14":25.91,"sma_20":14379.0,"sma_60":14991.83,"sma_120":14377.92},{"date":"2025-09-30","open":13300,"high":13350,"low":13080,"close":13170,"volume":69014,"rsi_14":27.84,"sma_20":14357.0,"sma_60":14895.83,"sma_120":14380.92},{"date":"2025-10-01","open":13170,"high":13380,"low":13150,"close":13210,"volume":61708,"rsi_14":30.31,"sma_20":14269.5,"sma_60":14812.33,"sma_120":14381.75},{"date":"2025-10-02","open":13230,"high":13340,"low":12850,"close":13040,"volume":125683,"rsi_14":23.9,"sma_20":14193.5,"sma_60":14713.0,"sma_120":14388.58},{"date":"2025-10-10","open":13040,"high":13060,"low":12510,"close":12870,"volume":149006,"rsi_14":23.38,"sma_20":14098.5,"sma_60":14595.67,"sma_120":14381.67},{"date":"2025-10-13","open":12530,"high":12930,"low":12450,"close":12930,"volume":155598,"rsi_14":27.33,"sma_20":14006.5,"sma_60":14504.0,"sma_120":14368.17},{"date":"2025-10-14","open":12950,"high":13340,"low":12570,"close":12730,"volume":130017,"rsi_14":15.9,"sma_20":13893.0,"sma_60":14422.83,"sma_120":14347.83},{"date":"2025-10-15","open":12730,"high":13290,"low":12720,"close":13200,"volume":103567,"rsi_14":29.3,"sma_20":13820.5,"sma_60":14367.17,"sma_120":14338.0},{"date":"2025-10-16","open":13210,"high":13250,"low":12740,"close":12900,"volume":120721,"rsi_14":22.46,"sma_20":13742.0,"sma_60":14303.83,"sma_120":14325.0},{"date":"2025-10-17","open":12810,"high":13480,"low":12700,"close":12740,"volume":159045,"rsi_14":17.54,"sma_20":13645.0,"sma_60":14235.67,"sma_120":14309.75},{"date":"2025-10-20","open":12750,"high":12910,"low":12250,"close":12270,"volume":187084,"rsi_14":17.54,"sma_20":13528.5,"sma_60":14171.83,"sma_120":14288.58},{"date":"2025-10-21","open":12270,"high":13040,"low":12100,"close":12500,"volume":199508,"rsi_14":27.68,"sma_20":13439.0,"sma_60":14121.33,"sma_120":14270.67},{"date":"2025-10-22","open":12510,"high":12580,"low":12240,"close":12470,"volume":112475,"rsi_14":28.37,"sma_20":13329.5,"sma_60":14069.33,"sma_120":14248.33},{"date":"2025-10-23","open":12360,"high":12960,"low":12300,"close":12520,"volume":118555,"rsi_14":32.82,"sma_20":13230.5,"sma_60":14024.33,"sma_120":14226.0},{"date":"2025-10-24","open":12540,"high":12600,"low":12220,"close":12400,"volume":96314,"rsi_14":33.07,"sma_20":13116.0,"sma_60":13979.5,"sma_120":14202.0},{"date":"2025-10-27","open":12250,"high":13290,"low":12250,"close":13230,"volume":239513,"rsi_14":50.91,"sma_20":13035.0,"sma_60":13947.83,"sma_120":14184.83},{"date":"2025-10-28","open":13240,"high":13510,"low":12900,"close":13000,"volume":105462,"rsi_14":46.99,"sma_20":12966.0,"sma_60":13919.33,"sma_120":14165.92},{"date":"2025-10-29","open":13000,"high":13000,"low":12480,"close":12610,"volume":128415,"rsi_14":44.44,"sma_20":12907.0,"sma_60":13881.67,"sma_120":14147.67},{"date":"2025-10-30","open":12670,"high":12910,"low":12480,"close":12680,"volume":110813,"rsi_14":47.37,"sma_20":12856.5,"sma_60":13851.33,"sma_120":14131.42},{"date":"2025-10-31","open":12800,"high":12810,"low":12410,"close":12470,"volume":113136,"rsi_14":43.88,"sma_20":12809.5,"sma_60":13813.17,"sma_120":14117.58},{"date":"2025-11-03","open":12470,"high":12550,"low":12100,"close":12300,"volume":177339,"rsi_14":44.24,"sma_20":12761.0,"sma_60":13784.67,"sma_120":14105.58},{"date":"2025-11-04","open":12310,"high":13140,"low":12190,"close":12650,"volume":220234,"rsi_14":42.38,"sma_20":12735.0,"sma_60":13761.17,"sma_120":14095.67},{"date":"2025-11-05","open":12650,"high":12710,"low":12030,"close":12340,"volume":179384,"rsi_14":42.27,"sma_20":12691.5,"sma_60":13723.33,"sma_120":14086.17},{"date":"2025-11-06","open":12400,"high":12700,"low":12120,"close":12250,"volume":117186,"rsi_14":43.1,"sma_20":12653.0,"sma_60":13685.33,"sma_120":14072.42},{"date":"2025-11-07","open":12250,"high":12250,"low":11820,"close":11920,"volume":110441,"rsi_14":44.87,"sma_20":12605.5,"sma_60":13642.0,"sma_120":14055.17},{"date":"2025-11-10","open":11960,"high":12480,"low":11920,"close":12340,"volume":122973,"rsi_14":47.78,"sma_20":12576.0,"sma_60":13603.17,"sma_120":14042.75},{"date":"2025-11-11","open":12340,"high":12580,"low":12210,"close":12220,"volume":59780,"rsi_14":46.61,"sma_20":12550.5,"sma_60":13562.0,"sma_120":14030.42},{"date":"2025-11-12","open":12260,"high":12810,"low":12250,"close":12630,"volume":146201,"rsi_14":51.36,"sma_20":12522.0,"sma_60":13536.33,"sma_120":14024.83},{"date":"2025-11-13","open":12740,"high":13430,"low":12650,"close":12790,"volume":163008,"rsi_14":54.77,"sma_20":12516.5,"sma_60":13511.67,"sma_120":14021.08},{"date":"2025-11-14","open":12650,"high":13000,"low":12350,"close":12580,"volume":112839,"rsi_14":40.63,"sma_20":12508.5,"sma_60":13459.33,"sma_120":14016.92},{"date":"2025-11-17","open":12600,"high":12700,"low":12070,"close":12140,"volume":124535,"rsi_14":38.32,"sma_20":12502.0,"sma_60":13418.33,"sma_120":14004.58},{"date":"2025-11-18","open":12140,"high":12230,"low":11700,"close":11840,"volume":116071,"rsi_14":39.28,"sma_20":12469.0,"sma_60":13379.0,"sma_120":13989.08},{"date":"2025-11-19","open":11880,"high":12270,"low":11510,"close":12100,"volume":102267,"rsi_14":42.33,"sma_20":12450.5,"sma_60":13342.83,"sma_120":13980.25},{"date":"2025-11-20","open":12110,"high":12450,"low":12000,"close":12160,"volume":64160,"rsi_14":45.73,"sma_20":12432.5,"sma_60":13314.83,"sma_120":13959.42},{"date":"2025-11-21","open":12090,"high":12090,"low":11700,"close":11860,"volume":93119,"rsi_14":44.15,"sma_20":12405.5,"sma_60":13281.33,"sma_120":13939.67},{"date":"2025-11-24","open":11950,"high":13140,"low":11580,"close":11800,"volume":287273,"rsi_14":37.75,"sma_20":12334.0,"sma_60":13245.17,"sma_120":13928.0},{"date":"2025-11-25","open":11730,"high":12100,"low":11620,"close":11820,"volume":87471,"rsi_14":41.82,"sma_20":12275.0,"sma_60":13211.5,"sma_120":13916.83},{"date":"2025-11-26","open":11840,"high":13000,"low":11840,"close":12450,"volume":227388,"rsi_14":52.69,"sma_20":12267.0,"sma_60":13190.17,"sma_120":13910.17},{"date":"2025-11-27","open":12300,"high":12680,"low":12190,"close":12580,"volume":78050,"rsi_14":59.38,"sma_20":12262.0,"sma_60":13167.33,"sma_120":13901.0},{"date":"2025-11-28","open":12610,"high":13560,"low":12610,"close":13100,"volume":220526,"rsi_14":60.5,"sma_20":12293.5,"sma_60":13157.33,"sma_120":13899.58},{"date":"2025-12-01","open":13350,"high":13750,"low":13220,"close":13400,"volume":169978,"rsi_14":65.53,"sma_20":12348.5,"sma_60":13162.83,"sma_120":13900.67},{"date":"2025-12-02","open":13360,"high":13510,"low":13230,"close":13420,"volume":87243,"rsi_14":61.58,"sma_20":12387.0,"sma_60":13159.67,"sma_120":13904.5},{"date":"2025-12-03","open":13420,"high":13600,"low":13190,"close":13510,"volume":101741,"rsi_14":60.78,"sma_20":12445.5,"sma_60":13135.5,"sma_120":13910.0},{"date":"2025-12-04","open":13630,"high":13950,"low":13250,"close":13380,"volume":132349,"rsi_14":62.27,"sma_20":12502.0,"sma_60":13116.17,"sma_120":13916.25},{"date":"2025-12-05","open":13570,"high":13990,"low":13380,"close":13670,"volume":144106,"rsi_14":74.6,"sma_20":12589.5,"sma_60":13097.83,"sma_120":13923.75},{"date":"2025-12-08","open":13670,"high":13840,"low":12900,"close":13140,"volume":245486,"rsi_14":69.46,"sma_20":12629.5,"sma_60":13070.67,"sma_120":13930.75},{"date":"2025-12-09","open":13140,"high":13380,"low":12990,"close":12990,"volume":65906,"rsi_14":63.78,"sma_20":12668.0,"sma_60":13037.17,"sma_120":13937.67},{"date":"2025-12-10","open":13000,"high":13100,"low":12780,"close":12820,"volume":75084,"rsi_14":59.88,"sma_20":12677.5,"sma_60":13006.67,"sma_120":13945.0},{"date":"2025-12-11","open":12940,"high":13100,"low":12690,"close":12910,"volume":96416,"rsi_14":66.77,"sma_20":12683.5,"sma_60":12980.67,"sma_120":13953.0},{"date":"2025-12-12","open":12930,"high":13020,"low":12670,"close":12920,"volume":95710,"rsi_14":68.18,"sma_20":12700.5,"sma_60":12951.33,"sma_120":13958.08},{"date":"2025-12-15","open":12920,"high":13270,"low":12100,"close":12980,"volume":93769,"rsi_14":68.59,"sma_20":12742.5,"sma_60":12924.33,"sma_120":13965.58},{"date":"2025-12-16","open":12990,"high":13160,"low":12500,"close":13050,"volume":83006,"rsi_14":61.72,"sma_20":12803.0,"sma_60":12903.67,"sma_120":13979.0},{"date":"2025-12-17","open":13070,"high":13600,"low":13030,"close":13400,"volume":173299,"rsi_14":64.75,"sma_20":12868.0,"sma_60":12882.67,"sma_120":13995.33},{"date":"2025-12-18","open":13240,"high":13260,"low":12870,"close":12990,"volume":88200,"rsi_14":47.94,"sma_20":12909.5,"sma_60":12857.5,"sma_120":14008.92},{"date":"2025-12-19","open":13010,"high":13320,"low":12920,"close":13050,"volume":78992,"rsi_14":42.8,"sma_20":12969.0,"sma_60":12830.17,"sma_120":14024.92},{"date":"2025-12-22","open":13260,"high":14120,"low":13260,"close":13750,"volume":288272,"rsi_14":55.31,"sma_20":13066.5,"sma_60":12811.83,"sma_120":14040.58},{"date":"2025-12-23","open":13800,"high":13820,"low":13090,"close":13090,"volume":145205,"rsi_14":44.29,"sma_20":13130.0,"sma_60":12790.33,"sma_120":14027.17},{"date":"2025-12-24","open":13120,"high":13220,"low":12500,"close":12550,"volume":159702,"rsi_14":39.85,"sma_20":13135.0,"sma_60":12769.67,"sma_120":13988.08},{"date":"2025-12-26","open":12540,"high":12660,"low":12210,"close":12350,"volume":111214,"rsi_14":33.5,"sma_20":13123.5,"sma_60":12747.33,"sma_120":13946.33},{"date":"2025-12-29","open":12310,"high":13110,"low":12310,"close":12970,"volume":119762,"rsi_14":47.92,"sma_20":13117.0,"sma_60":12740.0,"sma_120":13910.92},{"date":"2025-12-30","open":13040,"high":13150,"low":12690,"close":12850,"volume":41642,"rsi_14":48.28,"sma_20":13089.5,"sma_60":12733.0,"sma_120":13862.42},{"date":"2026-01-02","open":12870,"high":13990,"low":12870,"close":13560,"volume":228580,"rsi_14":58.04,"sma_20":13096.5,"sma_60":12739.5,"sma_120":13817.67},{"date":"2026-01-05","open":13410,"high":13560,"low":13040,"close":13090,"volume":146047,"rsi_14":51.81,"sma_20":13075.5,"sma_60":12737.5,"sma_120":13774.92},{"date":"2026-01-06","open":13090,"high":13100,"low":12900,"close":13000,"volume":79379,"rsi_14":50.79,"sma_20":13056.5,"sma_60":12737.17,"sma_120":13725.08},{"date":"2026-01-07","open":12930,"high":13880,"low":12750,"close":13370,"volume":282119,"rsi_14":53.63,"sma_20":13041.5,"sma_60":12745.5,"sma_120":13670.58},{"date":"2026-01-08","open":13380,"high":13740,"low":13180,"close":13520,"volume":128394,"rsi_14":54.31,"sma_20":13060.5,"sma_60":12755.33,"sma_120":13629.67},{"date":"2026-01-09","open":13550,"high":13550,"low":12840,"close":12920,"volume":146385,"rsi_14":45.79,"sma_20":13057.0,"sma_60":12758.5,"sma_120":13590.67},{"date":"2026-01-12","open":12920,"high":13280,"low":12830,"close":12880,"volume":122385,"rsi_14":48.97,"sma_20":13060.0,"sma_60":12753.17,"sma_120":13560.17},{"date":"2026-01-13","open":12880,"high":13050,"low":12650,"close":12770,"volume":102213,"rsi_14":47.4,"sma_20":13053.0,"sma_60":12751.0,"sma_120":13527.42},{"date":"2026-01-14","open":12770,"high":12810,"low":12300,"close":12330,"volume":180020,"rsi_14":36.13,"sma_20":13023.5,"sma_60":12744.17,"sma_120":13489.92},{"date":"2026-01-15","open":12340,"high":12400,"low":12090,"close":12210,"volume":95489,"rsi_14":40.39,"sma_20":12985.0,"sma_60":12743.17,"sma_120":13457.5},{"date":"2026-01-16","open":12210,"high":12210,"low":11910,"close":12030,"volume":133102,"rsi_14":43.84,"sma_20":12934.0,"sma_60":12735.33,"sma_120":13428.33},{"date":"2026-01-19","open":12020,"high":12020,"low":11010,"close":11170,"volume":410044,"rsi_14":28.87,"sma_20":12774.5,"sma_60":12705.5,"sma_120":13391.5},{"date":"2026-01-20","open":11190,"high":11570,"low":11010,"close":11220,"volume":137934,"rsi_14":30.55,"sma_20":12683.0,"sma_60":12685.83,"sma_120":13358.17},{"date":"2026-01-21","open":11010,"high":11270,"low":10650,"close":10880,"volume":154307,"rsi_14":14.92,"sma_20":12539.5,"sma_60":12646.67,"sma_120":13323.08},{"date":"2026-01-22","open":10880,"high":11080,"low":10550,"close":10920,"volume":123929,"rsi_14":17.99,"sma_20":12431.0,"sma_60":12612.0,"sma_120":13288.0},{"date":"2026-01-23","open":10930,"high":11590,"low":10880,"close":11530,"volume":118901,"rsi_14":31.2,"sma_20":12380.0,"sma_60":12594.0,"sma_120":13261.5},{"date":"2026-01-26","open":11540,"high":12100,"low":11470,"close":11940,"volume":140532,"rsi_14":31.9,"sma_20":12359.5,"sma_60":12581.67,"sma_120":13237.08},{"date":"2026-01-27","open":11940,"high":11990,"low":11710,"close":11860,"volume":106330,"rsi_14":28.61,"sma_20":12304.0,"sma_60":12571.5,"sma_120":13215.08},{"date":"2026-01-28","open":11850,"high":11930,"low":11530,"close":11650,"volume":159403,"rsi_14":31.81,"sma_20":12244.0,"sma_60":12560.67,"sma_120":13189.17},{"date":"2026-01-29","open":11500,"high":11820,"low":11090,"close":11700,"volume":232481,"rsi_14":33.14,"sma_20":12151.0,"sma_60":12544.83,"sma_120":13169.92},{"date":"2026-01-30","open":11750,"high":11810,"low":11220,"close":11300,"volume":158819,"rsi_14":30.61,"sma_20":12061.5,"sma_60":12527.5,"sma_120":13146.92},{"date":"2026-02-02","open":11270,"high":11380,"low":10730,"close":10830,"volume":174968,"rsi_14":30.37,"sma_20":11953.0,"sma_60":12503.83,"sma_120":13115.42},{"date":"2026-02-03","open":10870,"high":11250,"low":10830,"close":11250,"volume":104298,"rsi_14":38.35,"sma_20":11847.0,"sma_60":12492.67,"sma_120":13088.08},{"date":"2026-02-04","open":11150,"high":11320,"low":11090,"close":11320,"volume":119362,"rsi_14":41.15,"sma_20":11737.0,"sma_60":12480.83,"sma_120":13061.42},{"date":"2026-02-05","open":11290,"high":11650,"low":11100,"close":11260,"volume":140496,"rsi_14":40.54,"sma_20":11654.0,"sma_60":12462.83,"sma_120":13033.0},{"date":"2026-02-06","open":11220,"high":11690,"low":10820,"close":11650,"volume":204105,"rsi_14":56.67,"sma_20":11592.5,"sma_60":12453.33,"sma_120":13007.67},{"date":"2026-02-09","open":11700,"high":12340,"low":11660,"close":11810,"volume":168524,"rsi_14":57.95,"sma_20":11544.5,"sma_60":12439.67,"sma_120":12988.0},{"date":"2026-02-10","open":11900,"high":12790,"low":11890,"close":12570,"volume":299675,"rsi_14":70.46,"sma_20":11556.5,"sma_60":12436.0,"sma_120":12973.83},{"date":"2026-02-11","open":12700,"high":12720,"low":12140,"close":12300,"volume":123449,"rsi_14":65.83,"sma_20":11561.0,"sma_60":12431.33,"sma_120":12945.33},{"date":"2026-02-12","open":12330,"high":12330,"low":11930,"close":12000,"volume":109144,"rsi_14":55.8,"sma_20":11559.5,"sma_60":12429.0,"sma_120":12923.67},{"date":"2026-02-13","open":11880,"high":12000,"low":11580,"close":11980,"volume":87095,"rsi_14":50.55,"sma_20":11557.0,"sma_60":12431.33,"sma_120":12905.17},{"date":"2026-02-19","open":11960,"high":11960,"low":10900,"close":11450,"volume":236233,"rsi_14":45.01,"sma_20":11571.0,"sma_60":12420.5,"sma_120":12881.67},{"date":"2026-02-20","open":11430,"high":11880,"low":11300,"close":11760,"volume":133572,"rsi_14":51.31,"sma_20":11598.0,"sma_60":12413.83,"sma_120":12864.33},{"date":"2026-02-23","open":11760,"high":11940,"low":11270,"close":11550,"volume":146671,"rsi_14":48.28,"sma_20":11631.5,"sma_60":12408.67,"sma_120":12845.0},{"date":"2026-02-24","open":11570,"high":11670,"low":11350,"close":11400,"volume":91883,"rsi_14":51.21,"sma_20":11655.5,"sma_60":12402.0,"sma_120":12823.58},{"date":"2026-02-25","open":11410,"high":11500,"low":11040,"close":11130,"volume":167897,"rsi_14":53.83,"sma_20":11635.5,"sma_60":12390.5,"sma_120":12801.0},{"date":"2026-02-26","open":11130,"high":11150,"low":10850,"close":10900,"volume":197235,"rsi_14":45.31,"sma_20":11573.0,"sma_60":12076.0,"sma_120":12437.92},{"date":"2026-02-27","open":10900,"high":10900,"low":10600,"close":10650,"volume":154545,"rsi_14":41.43,"sma_20":11523.0,"sma_60":12332.5,"sma_120":12749.92},{"date":"2026-03-03","open":10560,"high":10700,"low":10140,"close":10170,"volume":181992,"rsi_14":37.41,"sma_20":11449.0,"sma_60":12283.67,"sma_120":12720.5},{"date":"2026-03-04","open":10100,"high":10100,"low":9000,"close":9140,"volume":312865,"rsi_14":24.75,"sma_20":11321.0,"sma_60":12212.67,"sma_120":12687.75},{"date":"2026-03-05","open":9880,"high":10100,"low":9610,"close":10020,"volume":132389,"rsi_14":34.27,"sma_20":11257.0,"sma_60":12156.0,"sma_120":12657.83},{"date":"2026-03-06","open":10000,"high":10150,"low":9660,"close":10010,"volume":77489,"rsi_14":24.09,"sma_20":11216.0,"sma_60":12097.67,"sma_120":12616.58},{"date":"2026-03-09","open":9800,"high":9800,"low":9310,"close":9570,"volume":100642,"rsi_14":23.29,"sma_20":11132.0,"sma_60":12034.17,"sma_120":12575.17},{"date":"2026-03-10","open":9810,"high":10200,"low":9810,"close":10040,"volume":78741,"rsi_14":31.44,"sma_20":11068.0,"sma_60":11973.67,"sma_120":12535.75},{"date":"2026-03-11","open":10120,"high":10230,"low":9690,"close":9810,"volume":81068,"rsi_14":30.24,"sma_20":10995.5,"sma_60":11918.17,"sma_120":12494.42},{"date":"2026-03-12","open":9850,"high":9890,"low":9570,"close":9750,"volume":55423,"rsi_14":33.07,"sma_20":10900.5,"sma_60":11864.17,"sma_120":12450.67},{"date":"2026-03-13","open":9560,"high":9840,"low":9410,"close":9740,"volume":77723,"rsi_14":28.6,"sma_20":10797.0,"sma_60":11812.83,"sma_120":12409.75},{"date":"2026-03-16","open":9740,"high":10000,"low":9610,"close":9700,"volume":66812,"rsi_14":29.67,"sma_20":10653.5,"sma_60":11474.17,"sma_120":12236.42},{"date":"2026-03-17","open":9800,"high":10030,"low":9300,"close":9910,"volume":72226,"rsi_14":33.84,"sma_20":10534.0,"sma_60":11709.17,"sma_120":12330.25},{"date":"2026-03-18","open":9960,"high":10000,"low":9790,"close":9900,"volume":45468,"rsi_14":35.86,"sma_20":10429.0,"sma_60":11657.83,"sma_120":12291.08},{"date":"2026-03-19","open":9890,"high":9890,"low":9130,"close":9410,"volume":89445,"rsi_14":33.84,"sma_20":10300.5,"sma_60":11597.17,"sma_120":12250.42},{"date":"2026-03-20","open":9420,"high":9750,"low":9410,"close":9680,"volume":59042,"rsi_14":39.52,"sma_20":10212.0,"sma_60":11535.17,"sma_120":12208.92},{"date":"2026-03-23","open":9390,"high":9680,"low":9120,"close":9120,"volume":99928,"rsi_14":38.85,"sma_20":10080.0,"sma_60":11470.67,"sma_120":12164.08},{"date":"2026-03-24","open":9650,"high":10600,"low":9600,"close":10350,"volume":308317,"rsi_14":62.32,"sma_20":10020.0,"sma_60":11425.67,"sma_120":12127.92},{"date":"2026-03-25","open":10550,"high":11210,"low":9980,"close":10560,"volume":272594,"rsi_14":56.37,"sma_20":9978.0,"sma_60":11372.5,"sma_120":12092.17},{"date":"2026-03-26","open":10560,"high":11080,"low":10410,"close":10510,"volume":139500,"rsi_14":55.84,"sma_20":9947.0,"sma_60":11329.5,"sma_120":12059.92},{"date":"2026-03-27","open":10450,"high":10500,"low":10100,"close":10280,"volume":59307,"rsi_14":58.72,"sma_20":9916.0,"sma_60":11291.67,"sma_120":12030.67},{"date":"2026-03-30","open":10140,"high":10320,"low":9990,"close":10250,"volume":63748,"rsi_14":52.89,"sma_20":9896.0,"sma_60":11256.67,"sma_120":12002.0},{"date":"2026-03-31","open":10110,"high":10180,"low":9350,"close":9790,"volume":86403,"rsi_14":49.74,"sma_20":9877.0,"sma_60":11203.67,"sma_120":11971.83},{"date":"2026-04-01","open":9920,"high":10120,"low":9790,"close":10000,"volume":58553,"rsi_14":53.12,"sma_20":9920.0,"sma_60":11156.17,"sma_120":11944.58},{"date":"2026-04-02","open":10050,"high":10270,"low":9530,"close":9630,"volume":90089,"rsi_14":48.74,"sma_20":9900.5,"sma_60":11090.67,"sma_120":11915.08},{"date":"2026-04-03","open":9750,"high":9930,"low":9500,"close":9600,"volume":47124,"rsi_14":48.85,"sma_20":9880.0,"sma_60":11032.5,"sma_120":11885.0},{"date":"2026-04-06","open":9560,"high":9670,"low":9270,"close":9350,"volume":64240,"rsi_14":43.64,"sma_20":9869.0,"sma_60":10971.67,"sma_120":11854.42},{"date":"2026-04-07","open":9400,"high":9540,"low":9220,"close":9320,"volume":36225,"rsi_14":43.44,"sma_20":9833.0,"sma_60":10904.17,"sma_120":11824.83},{"date":"2026-04-08","open":9420,"high":9560,"low":9190,"close":9320,"volume":93971,"rsi_14":48.85,"sma_20":9808.5,"sma_60":10834.17,"sma_120":11794.75},{"date":"2026-04-09","open":9320,"high":9320,"low":9020,"close":9110,"volume":89769,"rsi_14":42.64,"sma_20":9776.5,"sma_60":10770.67,"sma_120":11764.58},{"date":"2026-04-10","open":9250,"high":9300,"low":9000,"close":9140,"volume":81801,"rsi_14":50.3,"sma_20":9746.5,"sma_60":10708.33,"sma_120":11730.75},{"date":"2026-04-13","open":9000,"high":9350,"low":8900,"close":9200,"volume":68872,"rsi_14":23.5,"sma_20":9721.5,"sma_60":10648.83,"sma_120":11699.92},{"date":"2026-04-14","open":9320,"high":9320,"low":9070,"close":9100,"volume":64102,"rsi_14":14.56,"sma_20":9681.0,"sma_60":10595.0,"sma_120":11669.58},{"date":"2026-04-15","open":9210,"high":9210,"low":9020,"close":9110,"volume":59225,"rsi_14":15.35,"sma_20":9641.5,"sma_60":10543.33,"sma_120":11643.25},{"date":"2026-04-16","open":9200,"high":10000,"low":9120,"close":9430,"volume":89308,"rsi_14":29.86,"sma_20":9642.5,"sma_60":10500.0,"sma_120":11617.67},{"date":"2026-04-17","open":9740,"high":10180,"low":9740,"close":9940,"volume":145191,"rsi_14":44.02,"sma_20":9655.5,"sma_60":10479.5,"sma_120":11596.58},{"date":"2026-04-20","open":9930,"high":9930,"low":9530,"close":9680,"volume":70976,"rsi_14":47.7,"sma_20":9683.5,"sma_60":10453.83,"sma_120":11572.92},{"date":"2026-04-21","open":9700,"high":9730,"low":9400,"close":9470,"volume":91829,"rsi_14":38.91,"sma_20":9639.5,"sma_60":10430.33,"sma_120":11548.5},{"date":"2026-04-22","open":9310,"high":9650,"low":9000,"close":9330,"volume":77994,"rsi_14":43.06,"sma_20":9578.0,"sma_60":10403.83,"sma_120":11516.0},{"date":"2026-04-23","open":9300,"high":9330,"low":9130,"close":9180,"volume":75065,"rsi_14":40.79,"sma_20":9511.5,"sma_60":10364.67,"sma_120":11484.17},{"date":"2026-04-24","open":9120,"high":9250,"low":9060,"close":9220,"volume":45407,"rsi_14":46.86,"sma_20":9458.5,"sma_60":10319.33,"sma_120":11455.92},{"date":"2026-04-27","open":9220,"high":9270,"low":9120,"close":9180,"volume":78399,"rsi_14":46.63,"sma_20":9405.0,"sma_60":10274.67,"sma_120":11426.75},{"date":"2026-04-28","open":9180,"high":9180,"low":9040,"close":9060,"volume":85058,"rsi_14":44.09,"sma_20":9368.5,"sma_60":10231.5,"sma_120":11398.33},{"date":"2026-04-29","open":9060,"high":9130,"low":9010,"close":9040,"volume":76461,"rsi_14":48.26,"sma_20":9320.5,"sma_60":10187.17,"sma_120":11339.67},{"date":"2026-04-30","open":9040,"high":9080,"low":8850,"close":8910,"volume":96972,"rsi_14":45.13,"sma_20":9233.5,"sma_60":9593.33,"sma_120":9816.67},{"date":"2026-05-04","open":8910,"high":8980,"low":8500,"close":8600,"volume":167350,"rsi_14":37.29,"sma_20":9234.5,"sma_60":10110.17,"sma_120":11308.83},{"date":"2026-05-06","open":8760,"high":8760,"low":8100,"close":8210,"volume":192212,"rsi_14":33.21,"sma_20":9177.5,"sma_60":10059.5,"sma_120":11275.17},{"date":"2026-05-07","open":8150,"high":8210,"low":7970,"close":8010,"volume":158812,"rsi_14":30.63,"sma_20":9112.0,"sma_60":10004.33,"sma_120":11242.58},{"date":"2026-05-08","open":8010,"high":8200,"low":7940,"close":8000,"volume":92825,"rsi_14":21.74,"sma_20":9046.0,"sma_60":9950.0,"sma_120":11206.42},{"date":"2026-05-11","open":8010,"high":8120,"low":7810,"close":7980,"volume":141080,"rsi_14":1.96,"sma_20":8989.5,"sma_60":9888.83,"sma_120":11171.08},{"date":"2026-05-12","open":7980,"high":8310,"low":7710,"close":7800,"volume":114588,"rsi_14":2.04,"sma_20":8922.5,"sma_60":9822.0,"sma_120":11130.83},{"date":"2026-05-13","open":7800,"high":8250,"low":7690,"close":7720,"volume":122569,"rsi_14":2.19,"sma_20":8848.5,"sma_60":9741.17,"sma_120":11088.58},{"date":"2026-05-14","open":7700,"high":7980,"low":7670,"close":7890,"volume":85214,"rsi_14":11.29,"sma_20":8788.0,"sma_60":9667.67,"sma_120":11049.5},{"date":"2026-05-15","open":8100,"high":8100,"low":7700,"close":7780,"volume":107760,"rsi_14":11.54,"sma_20":8721.5,"sma_60":9597.33,"sma_120":11013.17},{"date":"2026-05-18","open":7980,"high":7980,"low":7440,"close":7540,"volume":99370,"rsi_14":8.42,"sma_20":8627.0,"sma_60":9523.33,"sma_120":10977.33},{"date":"2026-05-19","open":7550,"high":7790,"low":7190,"close":7500,"volume":86260,"rsi_14":8.42,"sma_20":8505.0,"sma_60":9457.5,"sma_120":10939.0},{"date":"2026-05-20","open":7500,"high":7670,"low":7090,"close":7330,"volume":74815,"rsi_14":8.21,"sma_20":8387.5,"sma_60":9383.67,"sma_120":10898.75},{"date":"2026-05-21","open":7250,"high":7560,"low":7220,"close":7260,"volume":62548,"rsi_14":8.02,"sma_20":8277.0,"sma_60":9312.17,"sma_120":10860.42},{"date":"2026-05-22","open":7270,"high":7840,"low":7270,"close":7800,"volume":87459,"rsi_14":28.06,"sma_20":8200.5,"sma_60":9252.17,"sma_120":10827.08},{"date":"2026-05-26","open":8030,"high":8050,"low":7250,"close":7500,"volume":103132,"rsi_14":28.17,"sma_20":8116.5,"sma_60":9191.67,"sma_120":10791.08},{"date":"2026-05-27","open":7480,"high":7600,"low":7230,"close":7390,"volume":91578,"rsi_14":31.7,"sma_20":8025.0,"sma_60":9133.17,"sma_120":10748.92},{"date":"2026-05-28","open":7290,"high":7500,"low":6940,"close":7110,"volume":101136,"rsi_14":30.6,"sma_20":7921.5,"sma_60":9074.17,"sma_120":10703.33},{"date":"2026-05-29","open":7110,"high":7210,"low":6800,"close":6930,"volume":115375,"rsi_14":28.51,"sma_20":7815.0,"sma_60":9020.17,"sma_120":10651.92},{"date":"2026-06-01","open":7150,"high":7150,"low":6410,"close":6530,"volume":181873,"rsi_14":24.74,"sma_20":7689.5,"sma_60":8976.67,"sma_120":10594.67},{"date":"2026-06-02","open":6530,"high":7150,"low":6200,"close":7140,"volume":194072,"rsi_14":40.0,"sma_20":7601.0,"sma_60":8928.67,"sma_120":10542.33},{"date":"2026-06-04","open":7140,"high":7140,"low":6620,"close":6830,"volume":87072,"rsi_14":37.39,"sma_20":7512.5,"sma_60":8875.67,"sma_120":10486.67},{"date":"2026-06-05","open":6600,"high":6950,"low":6600,"close":6790,"volume":58144,"rsi_14":33.82,"sma_20":7441.5,"sma_60":8829.33,"sma_120":10431.75},{"date":"2026-06-08","open":6500,"high":6690,"low":6140,"close":6160,"volume":131644,"rsi_14":29.34,"sma_20":7349.0,"sma_60":8764.67,"sma_120":10369.17},{"date":"2026-06-09","open":6150,"high":6820,"low":6150,"close":6670,"volume":104238,"rsi_14":39.62,"sma_20":7282.5,"sma_60":8712.33,"sma_120":10315.25},{"date":"2026-06-10","open":6650,"high":6800,"low":6410,"close":6600,"volume":52403,"rsi_14":39.34,"sma_20":7213.5,"sma_60":8659.83,"sma_120":10262.0},{"date":"2026-06-11","open":6600,"high":6860,"low":6400,"close":6540,"volume":43179,"rsi_14":40.39,"sma_20":7150.5,"sma_60":8606.5,"sma_120":10209.67},{"date":"2026-06-12","open":6540,"high":6990,"low":6540,"close":6960,"volume":69022,"rsi_14":46.64,"sma_20":7112.5,"sma_60":8560.83,"sma_120":10160.08},{"date":"2026-06-15","open":6960,"high":7140,"low":6870,"close":7000,"volume":65074,"rsi_14":39.9,"sma_20":7068.0,"sma_60":8512.33,"sma_120":10110.75},{"date":"2026-06-16","open":7150,"high":7200,"low":6800,"close":7000,"volume":47212,"rsi_14":43.17,"sma_20":7029.0,"sma_60":8464.0,"sma_120":10060.92},{"date":"2026-06-17","open":7150,"high":7280,"low":6770,"close":7120,"volume":47518,"rsi_14":58.92,"sma_20":6869.0,"sma_60":8117.5,"sma_120":9704.58},{"date":"2026-06-18","open":7090,"high":7090,"low":6710,"close":6790,"volume":58039,"rsi_14":45.7,"sma_20":6972.5,"sma_60":8377.67,"sma_120":9956.42},{"date":"2026-06-19","open":6790,"high":6900,"low":6330,"close":6590,"volume":116697,"rsi_14":45.45,"sma_20":6935.5,"sma_60":8335.5,"sma_120":9903.08},{"date":"2026-06-22","open":6590,"high":6590,"low":6280,"close":6440,"volume":61532,"rsi_14":48.71,"sma_20":6894.5,"sma_60":8270.33,"sma_120":9848.0},{"date":"2026-06-23","open":6390,"high":6570,"low":6020,"close":6020,"volume":114364,"rsi_14":33.03,"sma_20":6805.5,"sma_60":8194.67,"sma_120":9783.58},{"date":"2026-06-24","open":5730,"high":6240,"low":5730,"close":6000,"volume":70085,"rsi_14":36.21,"sma_20":6730.5,"sma_60":8119.5,"sma_120":9724.5},{"date":"2026-06-25","open":6000,"high":6500,"low":5910,"close":6170,"volume":95036,"rsi_14":40.13,"sma_20":6669.5,"sma_60":8051.0,"sma_120":9671.33},{"date":"2026-06-26","open":6370,"high":6370,"low":5430,"close":5910,"volume":108166,"rsi_14":45.49,"sma_20":6609.5,"sma_60":7978.67,"sma_120":9617.67},{"date":"2026-06-29","open":5910,"high":6850,"low":5910,"close":6740,"volume":91976,"rsi_14":51.13,"sma_20":6600.0,"sma_60":7927.83,"sma_120":9565.75},{"date":"2026-06-30","open":6740,"high":6850,"low":6340,"close":6460,"volume":52278,"rsi_14":47.88,"sma_20":6596.5,"sma_60":7868.83,"sma_120":9512.5},{"date":"2026-07-01","open":6460,"high":6742,"low":6289,"close":6460,"volume":50286,"rsi_14":48.02,"sma_20":6560.0,"sma_60":7815.17,"sma_120":9452.92},{"date":"2026-07-02","open":6410,"high":6750,"low":6110,"close":6430,"volume":61905,"rsi_14":40.83,"sma_20":6540.0,"sma_60":7762.33,"sma_120":9397.42},{"date":"2026-07-03","open":6820,"high":6820,"low":5790,"close":6050,"volume":98621,"rsi_14":35.29,"sma_20":6503.0,"sma_60":7707.33,"sma_120":9339.5},{"date":"2026-07-06","open":6050,"high":6260,"low":5800,"close":6070,"volume":52321,"rsi_14":35.69,"sma_20":6498.5,"sma_60":7653.17,"sma_120":9278.67},{"date":"2026-07-07","open":6120,"high":6120,"low":5890,"close":6030,"volume":62927,"rsi_14":32.81,"sma_20":6466.5,"sma_60":7598.33,"sma_120":9216.25},{"date":"2026-07-08","open":6130,"high":6130,"low":5730,"close":5860,"volume":59968,"rsi_14":34.55,"sma_20":6429.5,"sma_60":7544.17,"sma_120":9157.42},{"date":"2026-07-09","open":5890,"high":5950,"low":5570,"close":5680,"volume":56752,"rsi_14":34.78,"sma_20":6386.5,"sma_60":7486.5,"sma_120":9097.42},{"date":"2026-07-10","open":5890,"high":5890,"low":5650,"close":5760,"volume":39902,"rsi_14":38.36,"sma_20":6326.5,"sma_60":7429.17,"sma_120":9039.0},{"date":"2026-07-13","open":5760,"high":5990,"low":5300,"close":5530,"volume":93394,"rsi_14":41.03,"sma_20":6253.0,"sma_60":7369.67,"sma_120":8982.33},{"date":"2026-07-14","open":5530,"high":5530,"low":5030,"close":5130,"volume":113651,"rsi_14":36.01,"sma_20":6159.5,"sma_60":7303.33,"sma_120":8923.33},{"date":"2026-07-15","open":5270,"high":5370,"low":5180,"close":5370,"volume":67755,"rsi_14":37.42,"sma_20":6072.0,"sma_60":7235.67,"sma_120":8867.83},{"date":"2026-07-16","open":5370,"high":5630,"low":4970,"close":5290,"volume":77027,"rsi_14":39.67,"sma_20":5997.0,"sma_60":7158.17,"sma_120":8818.83},{"date":"2026-07-20","open":5250,"high":5300,"low":4975,"close":5210,"volume":44312,"rsi_14":16.0,"sma_20":5928.0,"sma_60":7083.67,"sma_120":8768.75},{"date":"2026-07-21","open":5210,"high":5310,"low":4945,"close":5030,"volume":52773,"rsi_14":16.74,"sma_20":5857.5,"sma_60":7009.67,"sma_120":8720.0},{"date":"2026-07-22","open":5020,"high":5150,"low":4960,"close":5100,"volume":34143,"rsi_14":19.82,"sma_20":5811.5,"sma_60":6939.17,"sma_120":8671.5},{"date":"2026-07-23","open":5200,"high":5300,"low":4990,"close":5260,"volume":38423,"rsi_14":24.68,"sma_20":5774.5,"sma_60":6873.83,"sma_120":8619.25},{"date":"2026-07-24","open":5180,"high":5260,"low":4950,"close":5250,"volume":60960,"rsi_14":29.38,"sma_20":5728.5,"sma_60":6807.67,"sma_120":8563.5},{"date":"2026-07-27","open":5250,"high":5610,"low":5000,"close":5610,"volume":53171,"rsi_14":39.91,"sma_20":5713.5,"sma_60":6748.17,"sma_120":8511.42},{"date":"2026-07-28","open":5610,"high":5670,"low":5230,"close":5550,"volume":76681,"rsi_14":39.57,"sma_20":5654.0,"sma_60":6689.67,"sma_120":8460.58},{"date":"2026-07-29","open":5630,"high":5670,"low":5010,"close":5550,"volume":85932,"rsi_14":42.72,"sma_20":5608.5,"sma_60":6631.5,"sma_120":8409.33},{"date":"2026-07-30","open":5620,"high":5750,"low":5300,"close":5720,"volume":67105,"rsi_14":50.94,"sma_20":5574.0,"sma_60":6578.33,"sma_120":8362.83},{"date":"2026-07-31","open":5890,"high":6400,"low":5650,"close":6400,"volume":77468,"rsi_14":61.76,"sma_20":5572.5,"sma_60":6541.67,"sma_120":8325.92},{"date":"2026-08-03","open":6070,"high":6460,"low":5950,"close":5950,"volume":47751,"rsi_14":57.14,"sma_20":5567.5,"sma_60":6504.0,"sma_120":8281.75},{"date":"2026-08-04","open":6110,"high":6340,"low":5890,"close":6340,"volume":57298,"rsi_14":70.65,"sma_20":5581.0,"sma_60":6476.17,"sma_120":8240.25},{"date":"2026-08-05","open":6410,"high":6500,"low":6150,"close":6500,"volume":61943,"rsi_14":69.82,"sma_20":5604.5,"sma_60":6451.17,"sma_120":8200.58},{"date":"2026-08-06","open":6440,"high":6650,"low":6250,"close":6610,"volume":38793,"rsi_14":72.92,"sma_20":5642.0,"sma_60":6428.33,"sma_120":8158.58},{"date":"2026-08-07","open":6550,"high":6650,"low":6060,"close":6600,"volume":39914,"rsi_14":74.73,"sma_20":5688.0,"sma_60":6408.33,"sma_120":8115.17},{"date":"2026-08-10","open":6600,"high":6600,"low":6220,"close":6600,"volume":31519,"rsi_14":79.85,"sma_20":5730.0,"sma_60":6389.67,"sma_120":8065.42},{"date":"2026-08-11","open":6560,"high":6900,"low":6420,"close":6840,"volume":48107,"rsi_14":81.07,"sma_20":5795.5,"sma_60":6372.17,"sma_120":8019.92},{"date":"2026-08-12","open":6900,"high":6950,"low":6530,"close":6890,"volume":48805,"rsi_14":80.3,"sma_20":5883.5,"sma_60":6357.33,"sma_120":7977.33},{"date":"2026-08-13","open":6950,"high":7000,"low":6500,"close":6890,"volume":24314,"rsi_14":80.6,"sma_20":5959.5,"sma_60":6346.5,"sma_120":7934.92},{"date":"2026-08-14","open":6950,"high":7200,"low":6840,"close":7200,"volume":49276,"rsi_14":80.23,"sma_20":6055.0,"sma_60":6341.5,"sma_120":7899.5},{"date":"2026-08-18","open":7160,"high":7250,"low":6460,"close":6500,"volume":51628,"rsi_14":64.53,"sma_20":6119.5,"sma_60":6327.67,"sma_120":7855.67},{"date":"2026-08-19","open":6450,"high":6500,"low":6100,"close":6270,"volume":30851,"rsi_14":60.29,"sma_20":6181.5,"sma_60":6311.17,"sma_120":7811.67},{"date":"2026-08-20","open":6550,"high":6690,"low":6140,"close":6310,"volume":38840,"rsi_14":58.75,"sma_20":6242.0,"sma_60":6286.33,"sma_120":7769.25},{"date":"2026-08-21","open":6290,"high":6290,"low":5970,"close":6070,"volume":37917,"rsi_14":44.37,"sma_20":6282.5,"sma_60":6262.5,"sma_120":7727.08},{"date":"2026-08-24","open":5920,"high":6350,"low":5920,"close":6130,"volume":18650,"rsi_14":53.54,"sma_20":6326.5,"sma_60":6241.5,"sma_120":7687.33},{"date":"2026-08-25","open":6200,"high":6360,"low":6010,"close":6210,"volume":33389,"rsi_14":47.09,"sma_20":6356.5,"sma_60":6226.5,"sma_120":7650.33},{"date":"2026-08-26","open":6210,"high":6310,"low":6100,"close":6260,"volume":30191,"rsi_14":44.34,"sma_20":6392.0,"sma_60":6215.33,"sma_120":7617.75},{"date":"2026-08-27","open":6260,"high":6370,"low":6090,"close":6250,"volume":45739,"rsi_14":41.09,"sma_20":6427.0,"sma_60":6210.67,"sma_120":7593.67},{"date":"2026-08-28","open":6250,"high":6430,"low":6060,"close":6430,"volume":41187,"rsi_14":46.12,"sma_20":6462.5,"sma_60":6198.83,"sma_120":7563.75},{"date":"2026-08-31","open":6430,"high":6500,"low":6150,"close":6500,"volume":28405,"rsi_14":47.79,"sma_20":6467.5,"sma_60":6193.33,"sma_120":7534.5},{"date":"2026-09-01","open":6380,"high":6600,"low":6240,"close":6520,"volume":47014,"rsi_14":42.16,"sma_20":6496.0,"sma_60":6188.83,"sma_120":7509.08},{"date":"2026-09-02","open":6490,"high":7000,"low":6300,"close":6720,"volume":90825,"rsi_14":46.12,"sma_20":6515.0,"sma_60":6198.17,"sma_120":7481.42},{"date":"2026-09-03","open":6720,"high":6740,"low":6270,"close":6470,"volume":56486,"rsi_14":41.39,"sma_20":6513.5,"sma_60":6194.83,"sma_120":7453.58},{"date":"2026-09-04","open":6470,"high":6500,"low":6230,"close":6500,"volume":39266,"rsi_14":33.8,"sma_20":6508.0,"sma_60":6193.17,"sma_120":7426.5},{"date":"2026-09-07","open":6490,"high":6570,"low":6250,"close":6450,"volume":40312,"rsi_14":48.34,"sma_20":6500.5,"sma_60":6191.67,"sma_120":7399.08},{"date":"2026-09-08","open":6450,"high":6550,"low":6150,"close":6350,"volume":58340,"rsi_14":52.9,"sma_20":6488.0,"sma_60":6181.5,"sma_120":7371.17},{"date":"2026-09-09","open":6350,"high":6400,"low":6250,"close":6330,"volume":29405,"rsi_14":50.74,"sma_20":6462.5,"sma_60":6170.33,"sma_120":7341.33},{"date":"2026-09-10","open":6340,"high":6400,"low":6180,"close":6400,"volume":22435,"rsi_14":63.87,"sma_20":6438.0,"sma_60":6160.33,"sma_120":7312.17},{"date":"2026-09-11","open":6400,"high":6400,"low":6130,"close":6190,"volume":20261,"rsi_14":52.24,"sma_20":6403.0,"sma_60":6144.83,"sma_120":7285.33},{"date":"2026-09-14","open":6200,"high":6290,"low":5920,"close":6110,"volume":36058,"rsi_14":46.27,"sma_20":6348.5,"sma_60":6133.5,"sma_120":7255.58},{"date":"2026-09-15","open":6140,"high":6290,"low":5910,"close":6130,"volume":25648,"rsi_14":45.04,"sma_20":6330.0,"sma_60":6125.83,"sma_120":7230.67},{"date":"2026-09-16","open":5910,"high":6100,"low":5790,"close":5930,"volume":36836,"rsi_14":39.33,"sma_20":6313.0,"sma_60":6117.33,"sma_120":7193.83},{"date":"2026-09-17","open":5950,"high":6230,"low":5820,"close":6120,"volume":17179,"rsi_14":39.74,"sma_20":6303.5,"sma_60":6119.0,"sma_120":7156.83},{"date":"2026-09-18","open":6000,"high":6140,"low":5910,"close":6000,"volume":30188,"rsi_14":33.97,"sma_20":6300.0,"sma_60":6119.0,"sma_120":7119.25},{"date":"2026-09-21","open":6000,"high":6000,"low":5760,"close":5920,"volume":28822,"rsi_14":31.48,"sma_20":6289.5,"sma_60":6114.83,"sma_120":7082.92},{"date":"2026-09-22","open":5830,"high":6000,"low":5750,"close":5890,"volume":23746,"rsi_14":21.38,"sma_20":6273.5,"sma_60":6114.5,"sma_120":7046.58},{"date":"2026-09-23","open":5900,"high":6140,"low":5700,"close":5990,"volume":26523,"rsi_14":31.54,"sma_20":6260.0,"sma_60":6102.0,"sma_120":7014.92},{"date":"2026-09-28","open":5990,"high":6240,"low":5990,"close":6120,"volume":22152,"rsi_14":36.43,"sma_20":6253.5,"sma_60":6096.33,"sma_120":6982.58},{"date":"2026-09-29","open":6170,"high":6340,"low":5780,"close":6000,"volume":29697,"rsi_14":34.69,"sma_20":6232.0,"sma_60":6089.5,"sma_120":6952.33},{"date":"2026-09-30","open":6050,"high":6100,"low":5830,"close":5980,"volume":23852,"rsi_14":36.69,"sma_20":6206.0,"sma_60":6082.0,"sma_120":6922.17},{"date":"2026-10-01","open":6030,"high":6190,"low":5940,"close":6140,"volume":29803,"rsi_14":43.79,"sma_20":6187.0,"sma_60":6083.5,"sma_120":6895.42},{"date":"2026-10-02","open":6100,"high":6270,"low":6000,"close":6170,"volume":16233,"rsi_14":42.28,"sma_20":6159.5,"sma_60":6085.17,"sma_120":6869.17},{"date":"2026-10-06","open":6140,"high":6140,"low":5800,"close":5910,"volume":44166,"rsi_14":40.91,"sma_20":6131.5,"sma_60":6083.17,"sma_120":6840.75},{"date":"2026-10-07","open":5880,"high":6220,"low":5870,"close":5980,"volume":27933,"rsi_14":45.75,"sma_20":6105.5,"sma_60":6085.17,"sma_120":6814.67},{"date":"2026-10-08","open":5940,"high":6100,"low":5850,"close":5990,"volume":19680,"rsi_14":45.39,"sma_20":6082.5,"sma_60":6090.33,"sma_120":6788.42},{"date":"2026-10-12","open":5950,"high":6100,"low":5590,"close":5710,"volume":30463,"rsi_14":43.12,"sma_20":6050.5,"sma_60":6089.5,"sma_120":6759.33},{"date":"2026-10-13","open":5310,"high":5700,"low":5230,"close":5690,"volume":54057,"rsi_14":34.97,"sma_20":6018.5,"sma_60":6092.17,"sma_120":6730.92},{"date":"2026-10-14","open":5840,"high":5840,"low":5420,"close":5680,"volume":21326,"rsi_14":37.88,"sma_20":5982.5,"sma_60":6101.33,"sma_120":6702.33},{"date":"2026-10-15","open":5650,"high":5740,"low":5310,"close":5590,"volume":53350,"rsi_14":37.59,"sma_20":5952.5,"sma_60":6105.0,"sma_120":6670.33},{"date":"2026-10-16","open":5370,"high":5770,"low":5370,"close":5680,"volume":33967,"rsi_14":42.45,"sma_20":5931.0,"sma_60":6111.5,"sma_120":6634.83},{"date":"2026-10-19","open":5320,"high":6120,"low":5320,"close":5600,"volume":16169,"rsi_14":35.77,"sma_20":5904.5,"sma_60":6118.0,"sma_120":6600.83},{"date":"2026-10-20","open":5600,"high":6020,"low":5340,"close":5600,"volume":49792,"rsi_14":29.03,"sma_20":5888.0,"sma_60":6127.5,"sma_120":6568.58},{"date":"2026-10-21","open":5540,"high":5730,"low":5360,"close":5520,"volume":23003,"rsi_14":30.0,"sma_20":5858.0,"sma_60":6134.5,"sma_120":6536.83},{"date":"2026-10-22","open":5370,"high":5510,"low":5010,"close":5240,"volume":24735,"rsi_14":24.66,"sma_20":5820.0,"sma_60":6134.17,"sma_120":6504.0},{"date":"2026-10-23","open":5280,"high":5390,"low":5100,"close":5260,"volume":35565}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1.51,"pbr":null,"per":null,"roa":-4.05,"roe":-5.6,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":16674492.0,"analysis":"ROE -5.6%로 적자 상태입니다. 시가총액 3107.18억. 매출 1667.45만, 영업이익 -6545.67만.","eps_basis":"TTM","debt_ratio":0.3818214087101958,"market_cap":316126878420,"net_income":-90680044.0,"total_debt":139941686.0,"ttm_window":"2025Q4~2026Q3","gross_margin":-14.71,"total_assets":506452528.0,"total_equity":366510842.0,"profit_margin":-543.82,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-65456702.0,"operating_margin":-392.56,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5260.0,"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":"2021-02-05","close":32800.0},{"date":"2021-02-08","close":42600.0},{"date":"2021-02-09","close":50000.0},{"date":"2021-02-10","close":48600.0},{"date":"2021-02-15","close":48700.0},{"date":"2021-02-16","close":48400.0},{"date":"2021-02-17","close":44450.0},{"date":"2021-02-18","close":37600.0},{"date":"2021-02-19","close":37900.0},{"date":"2021-02-22","close":35800.0},{"date":"2021-02-23","close":37000.0},{"date":"2021-02-24","close":34000.0},{"date":"2021-02-25","close":38450.0},{"date":"2021-02-26","close":38800.0},{"date":"2021-03-02","close":36500.0},{"date":"2021-03-03","close":34600.0},{"date":"2021-03-04","close":33050.0},{"date":"2021-03-05","close":31250.0},{"date":"2021-03-08","close":29300.0},{"date":"2021-03-09","close":32700.0},{"date":"2021-03-10","close":31550.0},{"date":"2021-03-11","close":31150.0},{"date":"2021-03-12","close":30200.0},{"date":"2021-03-15","close":30200.0},{"date":"2021-03-16","close":30750.0},{"date":"2021-03-17","close":31350.0},{"date":"2021-03-18","close":32500.0},{"date":"2021-03-19","close":31600.0},{"date":"2021-03-22","close":31450.0},{"date":"2021-03-23","close":31550.0},{"date":"2021-03-24","close":30650.0},{"date":"2021-03-25","close":30500.0},{"date":"2021-03-26","close":30300.0},{"date":"2021-03-29","close":29100.0},{"date":"2021-03-30","close":28000.0},{"date":"2021-03-31","close":28200.0},{"date":"2021-04-01","close":28200.0},{"date":"2021-04-02","close":28250.0},{"date":"2021-04-05","close":26900.0},{"date":"2021-04-06","close":25800.0},{"date":"2021-04-07","close":26500.0},{"date":"2021-04-08","close":26900.0},{"date":"2021-04-09","close":29000.0},{"date":"2021-04-12","close":29600.0},{"date":"2021-04-13","close":29650.0},{"date":"2021-04-14","close":29450.0},{"date":"2021-04-15","close":31000.0},{"date":"2021-04-16","close":32300.0},{"date":"2021-04-19","close":31550.0},{"date":"2021-04-20","close":32650.0},{"date":"2021-04-21","close":32950.0},{"date":"2021-04-22","close":35650.0},{"date":"2021-04-23","close":37000.0},{"date":"2021-04-26","close":33000.0},{"date":"2021-04-27","close":33150.0},{"date":"2021-04-28","close":35500.0},{"date":"2021-04-29","close":34250.0},{"date":"2021-04-30","close":33850.0},{"date":"2021-05-03","close":31900.0},{"date":"2021-05-04","close":30150.0},{"date":"2021-05-06","close":29750.0},{"date":"2021-05-07","close":30200.0},{"date":"2021-05-10","close":30400.0},{"date":"2021-05-11","close":30000.0},{"date":"2021-05-12","close":29250.0},{"date":"2021-05-13","close":29800.0},{"date":"2021-05-14","close":29350.0},{"date":"2021-05-17","close":30150.0},{"date":"2021-05-18","close":30000.0},{"date":"2021-05-20","close":29100.0},{"date":"2021-05-21","close":28800.0},{"date":"2021-05-24","close":27750.0},{"date":"2021-05-25","close":28300.0},{"date":"2021-05-26","close":29850.0},{"date":"2021-05-27","close":29950.0},{"date":"2021-05-28","close":30000.0},{"date":"2021-05-31","close":29450.0},{"date":"2021-06-01","close":28750.0},{"date":"2021-06-02","close":28400.0},{"date":"2021-06-03","close":28700.0},{"date":"2021-06-04","close":28550.0},{"date":"2021-06-07","close":28100.0},{"date":"2021-06-08","close":27700.0},{"date":"2021-06-09","close":27500.0},{"date":"2021-06-10","close":28200.0},{"date":"2021-06-11","close":28350.0},{"date":"2021-06-14","close":28200.0},{"date":"2021-06-15","close":28150.0},{"date":"2021-06-16","close":28300.0},{"date":"2021-06-17","close":28100.0},{"date":"2021-06-18","close":29150.0},{"date":"2021-06-21","close":28600.0},{"date":"2021-06-22","close":28850.0},{"date":"2021-06-23","close":30050.0},{"date":"2021-06-24","close":29500.0},{"date":"2021-06-25","close":30050.0},{"date":"2021-06-28","close":32000.0},{"date":"2021-06-29","close":33050.0},{"date":"2021-06-30","close":33000.0},{"date":"2021-07-01","close":32100.0},{"date":"2021-07-02","close":31900.0},{"date":"2021-07-05","close":31450.0},{"date":"2021-07-06","close":30750.0},{"date":"2021-07-07","close":31750.0},{"date":"2021-07-08","close":31200.0},{"date":"2021-07-09","close":30900.0},{"date":"2021-07-12","close":30500.0},{"date":"2021-07-13","close":29950.0},{"date":"2021-07-14","close":29100.0},{"date":"2021-07-15","close":28950.0},{"date":"2021-07-16","close":29300.0},{"date":"2021-07-19","close":29300.0},{"date":"2021-07-20","close":28850.0},{"date":"2021-07-21","close":29900.0},{"date":"2021-07-22","close":29150.0},{"date":"2021-07-23","close":28900.0},{"date":"2021-07-26","close":28700.0},{"date":"2021-07-27","close":28250.0},{"date":"2021-07-28","close":28300.0},{"date":"2021-07-29","close":28550.0},{"date":"2021-07-30","close":27900.0},{"date":"2021-08-02","close":28050.0},{"date":"2021-08-03","close":28100.0},{"date":"2021-08-04","close":28400.0},{"date":"2021-08-05","close":30600.0},{"date":"2021-08-06","close":31850.0},{"date":"2021-08-09","close":31950.0},{"date":"2021-08-10","close":31100.0},{"date":"2021-08-11","close":32400.0},{"date":"2021-08-12","close":31850.0},{"date":"2021-08-13","close":31550.0},{"date":"2021-08-17","close":30850.0},{"date":"2021-08-18","close":30100.0},{"date":"2021-08-19","close":29000.0},{"date":"2021-08-20","close":28700.0},{"date":"2021-08-23","close":29600.0},{"date":"2021-08-24","close":31100.0},{"date":"2021-08-25","close":31800.0},{"date":"2021-08-26","close":32200.0},{"date":"2021-08-27","close":32350.0},{"date":"2021-08-30","close":32250.0},{"date":"2021-08-31","close":31900.0},{"date":"2021-09-01","close":32750.0},{"date":"2021-09-02","close":37400.0},{"date":"2021-09-03","close":38350.0},{"date":"2021-09-06","close":40000.0},{"date":"2021-09-07","close":38350.0},{"date":"2021-09-08","close":36700.0},{"date":"2021-09-09","close":37200.0},{"date":"2021-09-10","close":34450.0},{"date":"2021-09-13","close":32250.0},{"date":"2021-09-14","close":32350.0},{"date":"2021-09-15","close":33600.0},{"date":"2021-09-16","close":31750.0},{"date":"2021-09-17","close":33100.0},{"date":"2021-09-23","close":31900.0},{"date":"2021-09-24","close":31950.0},{"date":"2021-09-27","close":31150.0},{"date":"2021-09-28","close":29600.0},{"date":"2021-09-29","close":29000.0},{"date":"2021-09-30","close":28800.0},{"date":"2021-10-01","close":29350.0},{"date":"2021-10-05","close":27000.0},{"date":"2021-10-06","close":25300.0},{"date":"2021-10-07","close":25400.0},{"date":"2021-10-08","close":26400.0},{"date":"2021-10-12","close":25050.0},{"date":"2021-10-13","close":24850.0},{"date":"2021-10-14","close":26350.0},{"date":"2021-10-15","close":25900.0},{"date":"2021-10-18","close":25200.0},{"date":"2021-10-19","close":25300.0},{"date":"2021-10-20","close":24800.0},{"date":"2021-10-21","close":25200.0},{"date":"2021-10-22","close":24700.0},{"date":"2021-10-25","close":25200.0},{"date":"2021-10-26","close":25700.0},{"date":"2021-10-27","close":25100.0},{"date":"2021-10-28","close":24900.0},{"date":"2021-10-29","close":24100.0},{"date":"2021-11-01","close":23900.0},{"date":"2021-11-02","close":24050.0},{"date":"2021-11-03","close":23850.0},{"date":"2021-11-04","close":23400.0},{"date":"2021-11-05","close":22400.0},{"date":"2021-11-08","close":23250.0},{"date":"2021-11-09","close":21400.0},{"date":"2021-11-10","close":20650.0},{"date":"2021-11-11","close":21550.0},{"date":"2021-11-12","close":22600.0},{"date":"2021-11-15","close":23150.0},{"date":"2021-11-16","close":24350.0},{"date":"2021-11-17","close":24750.0},{"date":"2021-11-18","close":25100.0},{"date":"2021-11-19","close":25150.0},{"date":"2021-11-22","close":25350.0},{"date":"2021-11-23","close":25000.0},{"date":"2021-11-24","close":25100.0},{"date":"2021-11-25","close":24150.0},{"date":"2021-11-26","close":24200.0},{"date":"2021-11-29","close":27850.0},{"date":"2021-11-30","close":25950.0},{"date":"2021-12-01","close":25000.0},{"date":"2021-12-02","close":23950.0},{"date":"2021-12-03","close":24000.0},{"date":"2021-12-06","close":22550.0},{"date":"2021-12-07","close":22750.0},{"date":"2021-12-08","close":22800.0},{"date":"2021-12-09","close":23150.0},{"date":"2021-12-10","close":23400.0},{"date":"2021-12-13","close":22600.0},{"date":"2021-12-14","close":22650.0},{"date":"2021-12-15","close":22250.0},{"date":"2021-12-16","close":21650.0},{"date":"2021-12-17","close":22400.0},{"date":"2021-12-20","close":21500.0},{"date":"2021-12-21","close":20900.0},{"date":"2021-12-22","close":21050.0},{"date":"2021-12-23","close":20500.0},{"date":"2021-12-24","close":20500.0},{"date":"2021-12-27","close":20650.0},{"date":"2021-12-28","close":20900.0},{"date":"2021-12-29","close":20700.0},{"date":"2021-12-30","close":20850.0},{"date":"2022-01-03","close":21300.0},{"date":"2022-01-04","close":21000.0},{"date":"2022-01-05","close":20450.0},{"date":"2022-01-06","close":19850.0},{"date":"2022-01-07","close":19950.0},{"date":"2022-01-10","close":19400.0},{"date":"2022-01-11","close":18900.0},{"date":"2022-01-12","close":19250.0},{"date":"2022-01-13","close":18800.0},{"date":"2022-01-14","close":18500.0},{"date":"2022-01-17","close":18100.0},{"date":"2022-01-18","close":17550.0},{"date":"2022-01-19","close":16800.0},{"date":"2022-01-20","close":17450.0},{"date":"2022-01-21","close":17350.0},{"date":"2022-01-24","close":16350.0},{"date":"2022-01-25","close":15050.0},{"date":"2022-01-26","close":15050.0},{"date":"2022-01-27","close":16200.0},{"date":"2022-01-28","close":16100.0},{"date":"2022-02-03","close":16450.0},{"date":"2022-02-04","close":16050.0},{"date":"2022-02-07","close":16150.0},{"date":"2022-02-08","close":17200.0},{"date":"2022-02-09","close":16450.0},{"date":"2022-02-10","close":16250.0},{"date":"2022-02-11","close":15800.0},{"date":"2022-02-14","close":15100.0},{"date":"2022-02-15","close":14500.0},{"date":"2022-02-16","close":15150.0},{"date":"2022-02-17","close":15000.0},{"date":"2022-02-18","close":16000.0},{"date":"2022-02-21","close":15650.0},{"date":"2022-02-22","close":14800.0},{"date":"2022-02-23","close":14850.0},{"date":"2022-02-24","close":13950.0},{"date":"2022-02-25","close":14100.0},{"date":"2022-02-28","close":14100.0},{"date":"2022-03-02","close":14200.0},{"date":"2022-03-03","close":14700.0},{"date":"2022-03-04","close":14700.0},{"date":"2022-03-07","close":14000.0},{"date":"2022-03-08","close":13500.0},{"date":"2022-03-10","close":13500.0},{"date":"2022-03-11","close":14100.0},{"date":"2022-03-14","close":13300.0},{"date":"2022-03-15","close":13600.0},{"date":"2022-03-16","close":13650.0},{"date":"2022-03-17","close":14100.0},{"date":"2022-03-18","close":14600.0},{"date":"2022-03-21","close":14150.0},{"date":"2022-03-22","close":14350.0},{"date":"2022-03-23","close":14100.0},{"date":"2022-03-24","close":18300.0},{"date":"2022-03-25","close":17750.0},{"date":"2022-03-28","close":17750.0},{"date":"2022-03-29","close":19800.0},{"date":"2022-03-30","close":19800.0},{"date":"2022-03-31","close":20300.0},{"date":"2022-04-01","close":19050.0},{"date":"2022-04-04","close":18500.0},{"date":"2022-04-05","close":18350.0},{"date":"2022-04-06","close":17850.0},{"date":"2022-04-07","close":18200.0},{"date":"2022-04-08","close":18250.0},{"date":"2022-04-11","close":18550.0},{"date":"2022-04-12","close":17800.0},{"date":"2022-04-13","close":17800.0},{"date":"2022-04-14","close":17550.0},{"date":"2022-04-15","close":16700.0},{"date":"2022-04-18","close":17050.0},{"date":"2022-04-19","close":18750.0},{"date":"2022-04-20","close":18750.0},{"date":"2022-04-21","close":18250.0},{"date":"2022-04-22","close":18500.0},{"date":"2022-04-25","close":17700.0},{"date":"2022-04-26","close":17550.0},{"date":"2022-04-27","close":17250.0},{"date":"2022-04-28","close":17250.0},{"date":"2022-04-29","close":17150.0},{"date":"2022-05-02","close":17400.0},{"date":"2022-05-03","close":17700.0},{"date":"2022-05-04","close":17100.0},{"date":"2022-05-06","close":16800.0},{"date":"2022-05-09","close":16550.0},{"date":"2022-05-10","close":15900.0},{"date":"2022-05-11","close":16200.0},{"date":"2022-05-12","close":15300.0},{"date":"2022-05-13","close":15750.0},{"date":"2022-05-16","close":15750.0},{"date":"2022-05-17","close":17200.0},{"date":"2022-05-18","close":19050.0},{"date":"2022-05-19","close":19300.0},{"date":"2022-05-20","close":13550.0},{"date":"2022-05-23","close":13700.0},{"date":"2022-05-24","close":13200.0},{"date":"2022-05-25","close":13000.0},{"date":"2022-05-26","close":13100.0},{"date":"2022-05-27","close":12900.0},{"date":"2022-05-30","close":13150.0},{"date":"2022-05-31","close":13450.0},{"date":"2022-06-02","close":13150.0},{"date":"2022-06-03","close":13150.0},{"date":"2022-06-07","close":12950.0},{"date":"2022-06-08","close":12800.0},{"date":"2022-06-09","close":12300.0},{"date":"2022-06-10","close":11850.0},{"date":"2022-06-13","close":11050.0},{"date":"2022-06-14","close":11200.0},{"date":"2022-06-15","close":10800.0},{"date":"2022-06-16","close":10500.0},{"date":"2022-06-17","close":11250.0},{"date":"2022-06-20","close":11850.0},{"date":"2022-06-21","close":11150.0},{"date":"2022-06-22","close":10900.0},{"date":"2022-06-23","close":10300.0},{"date":"2022-06-24","close":11050.0},{"date":"2022-06-27","close":11650.0},{"date":"2022-06-28","close":11400.0},{"date":"2022-06-29","close":11100.0},{"date":"2022-06-30","close":11450.0},{"date":"2022-07-01","close":11250.0},{"date":"2022-07-04","close":11050.0},{"date":"2022-07-05","close":11600.0},{"date":"2022-07-06","close":11400.0},{"date":"2022-07-07","close":11600.0},{"date":"2022-07-08","close":11750.0},{"date":"2022-07-11","close":11850.0},{"date":"2022-07-12","close":11850.0},{"date":"2022-07-13","close":12000.0},{"date":"2022-07-14","close":12050.0},{"date":"2022-07-15","close":12850.0},{"date":"2022-07-18","close":12650.0},{"date":"2022-07-19","close":12300.0},{"date":"2022-07-20","close":12600.0},{"date":"2022-07-21","close":12250.0},{"date":"2022-07-22","close":12000.0},{"date":"2022-07-25","close":12150.0},{"date":"2022-07-26","close":11900.0},{"date":"2022-07-27","close":11800.0},{"date":"2022-07-28","close":11700.0},{"date":"2022-07-29","close":11900.0},{"date":"2022-08-01","close":11900.0},{"date":"2022-08-02","close":11850.0},{"date":"2022-08-03","close":11900.0},{"date":"2022-08-04","close":12350.0},{"date":"2022-08-05","close":12550.0},{"date":"2022-08-08","close":12500.0},{"date":"2022-08-09","close":12300.0},{"date":"2022-08-10","close":11900.0},{"date":"2022-08-11","close":11950.0},{"date":"2022-08-12","close":12100.0},{"date":"2022-08-16","close":11800.0},{"date":"2022-08-17","close":11500.0},{"date":"2022-08-18","close":11400.0},{"date":"2022-08-19","close":11300.0},{"date":"2022-08-22","close":11050.0},{"date":"2022-08-23","close":10800.0},{"date":"2022-08-24","close":11050.0},{"date":"2022-08-25","close":11100.0},{"date":"2022-08-26","close":11200.0},{"date":"2022-08-29","close":11250.0},{"date":"2022-08-30","close":11000.0},{"date":"2022-08-31","close":11150.0},{"date":"2022-09-01","close":11300.0},{"date":"2022-09-02","close":11100.0},{"date":"2022-09-05","close":10800.0},{"date":"2022-09-06","close":10900.0},{"date":"2022-09-07","close":10800.0},{"date":"2022-09-08","close":11000.0},{"date":"2022-09-13","close":11550.0},{"date":"2022-09-14","close":11200.0},{"date":"2022-09-15","close":10550.0},{"date":"2022-09-16","close":9620.0},{"date":"2022-09-19","close":9000.0},{"date":"2022-09-20","close":9170.0},{"date":"2022-09-21","close":9100.0},{"date":"2022-09-22","close":9130.0},{"date":"2022-09-23","close":8990.0},{"date":"2022-09-26","close":8100.0},{"date":"2022-09-27","close":7960.0},{"date":"2022-09-28","close":8100.0},{"date":"2022-09-29","close":7830.0},{"date":"2022-09-30","close":7900.0},{"date":"2022-10-04","close":8410.0},{"date":"2022-10-05","close":7980.0},{"date":"2022-10-06","close":8140.0},{"date":"2022-10-07","close":7990.0},{"date":"2022-10-11","close":7790.0},{"date":"2022-10-12","close":7610.0},{"date":"2022-10-13","close":7140.0},{"date":"2022-10-14","close":7500.0},{"date":"2022-10-17","close":7750.0},{"date":"2022-10-18","close":7800.0},{"date":"2022-10-19","close":7790.0},{"date":"2022-10-20","close":7550.0},{"date":"2022-10-21","close":7360.0},{"date":"2022-10-24","close":7500.0},{"date":"2022-10-25","close":7470.0},{"date":"2022-10-26","close":7420.0},{"date":"2022-10-27","close":7550.0},{"date":"2022-10-28","close":7450.0},{"date":"2022-10-31","close":7590.0},{"date":"2022-11-01","close":7800.0},{"date":"2022-11-02","close":7930.0},{"date":"2022-11-03","close":7750.0},{"date":"2022-11-04","close":7640.0},{"date":"2022-11-07","close":7890.0},{"date":"2022-11-08","close":8080.0},{"date":"2022-11-09","close":8100.0},{"date":"2022-11-10","close":8190.0},{"date":"2022-11-11","close":8320.0},{"date":"2022-11-14","close":8340.0},{"date":"2022-11-15","close":8640.0},{"date":"2022-11-16","close":8510.0},{"date":"2022-11-17","close":8400.0},{"date":"2022-11-18","close":8330.0},{"date":"2022-11-21","close":8110.0},{"date":"2022-11-22","close":8010.0},{"date":"2022-11-23","close":7930.0},{"date":"2022-11-24","close":8190.0},{"date":"2022-11-25","close":8400.0},{"date":"2022-11-28","close":8240.0},{"date":"2022-11-29","close":8220.0},{"date":"2022-11-30","close":8170.0},{"date":"2022-12-01","close":8250.0},{"date":"2022-12-02","close":8390.0},{"date":"2022-12-05","close":8620.0},{"date":"2022-12-06","close":8720.0},{"date":"2022-12-07","close":8560.0},{"date":"2022-12-08","close":8300.0},{"date":"2022-12-09","close":8640.0},{"date":"2022-12-12","close":8600.0},{"date":"2022-12-13","close":8930.0},{"date":"2022-12-14","close":9000.0},{"date":"2022-12-15","close":8670.0},{"date":"2022-12-16","close":8420.0},{"date":"2022-12-19","close":8270.0},{"date":"2022-12-20","close":8070.0},{"date":"2022-12-21","close":8000.0},{"date":"2022-12-22","close":8000.0},{"date":"2022-12-23","close":7660.0},{"date":"2022-12-26","close":7380.0},{"date":"2022-12-27","close":7310.0},{"date":"2022-12-28","close":7320.0},{"date":"2022-12-29","close":7330.0},{"date":"2023-01-02","close":7180.0},{"date":"2023-01-03","close":7180.0},{"date":"2023-01-04","close":7270.0},{"date":"2023-01-05","close":7250.0},{"date":"2023-01-06","close":7170.0},{"date":"2023-01-09","close":7560.0},{"date":"2023-01-10","close":7540.0},{"date":"2023-01-11","close":7540.0},{"date":"2023-01-12","close":7550.0},{"date":"2023-01-13","close":7570.0},{"date":"2023-01-16","close":8980.0},{"date":"2023-01-17","close":8370.0},{"date":"2023-01-18","close":8330.0},{"date":"2023-01-19","close":8250.0},{"date":"2023-01-20","close":8290.0},{"date":"2023-01-25","close":8410.0},{"date":"2023-01-26","close":8410.0},{"date":"2023-01-27","close":8320.0},{"date":"2023-01-30","close":8150.0},{"date":"2023-01-31","close":8380.0},{"date":"2023-02-01","close":8370.0},{"date":"2023-02-02","close":8550.0},{"date":"2023-02-03","close":8640.0},{"date":"2023-02-06","close":8690.0},{"date":"2023-02-07","close":10140.0},{"date":"2023-02-08","close":10110.0},{"date":"2023-02-09","close":9630.0},{"date":"2023-02-10","close":10870.0},{"date":"2023-02-13","close":10820.0},{"date":"2023-02-14","close":10650.0},{"date":"2023-02-15","close":10700.0},{"date":"2023-02-16","close":10500.0},{"date":"2023-02-17","close":10060.0},{"date":"2023-02-20","close":10480.0},{"date":"2023-02-21","close":10210.0},{"date":"2023-02-22","close":10010.0},{"date":"2023-02-23","close":10110.0},{"date":"2023-02-24","close":10170.0},{"date":"2023-02-27","close":10500.0},{"date":"2023-02-28","close":10460.0},{"date":"2023-03-02","close":10600.0},{"date":"2023-03-03","close":10550.0},{"date":"2023-03-06","close":10400.0},{"date":"2023-03-07","close":10490.0},{"date":"2023-03-08","close":10800.0},{"date":"2023-03-09","close":11140.0},{"date":"2023-03-10","close":10850.0},{"date":"2023-03-13","close":10490.0},{"date":"2023-03-14","close":9980.0},{"date":"2023-03-15","close":10100.0},{"date":"2023-03-16","close":11930.0},{"date":"2023-03-17","close":11330.0},{"date":"2023-03-20","close":11660.0},{"date":"2023-03-21","close":11220.0},{"date":"2023-03-22","close":11330.0},{"date":"2023-03-23","close":10970.0},{"date":"2023-03-24","close":11340.0},{"date":"2023-03-27","close":11750.0},{"date":"2023-03-28","close":11750.0},{"date":"2023-03-29","close":11550.0},{"date":"2023-03-30","close":11400.0},{"date":"2023-03-31","close":11340.0},{"date":"2023-04-03","close":11000.0},{"date":"2023-04-04","close":11650.0},{"date":"2023-04-05","close":11720.0},{"date":"2023-04-06","close":11420.0},{"date":"2023-04-07","close":11950.0},{"date":"2023-04-10","close":11950.0},{"date":"2023-04-11","close":11790.0},{"date":"2023-04-12","close":12080.0},{"date":"2023-04-13","close":12480.0},{"date":"2023-04-14","close":13010.0},{"date":"2023-04-17","close":12460.0},{"date":"2023-04-18","close":12400.0},{"date":"2023-04-19","close":11920.0},{"date":"2023-04-20","close":11320.0},{"date":"2023-04-21","close":11170.0},{"date":"2023-04-24","close":10870.0},{"date":"2023-04-25","close":10280.0},{"date":"2023-04-26","close":10190.0},{"date":"2023-04-27","close":10220.0},{"date":"2023-04-28","close":9940.0},{"date":"2023-05-02","close":9800.0},{"date":"2023-05-03","close":9270.0},{"date":"2023-05-04","close":9480.0},{"date":"2023-05-08","close":9380.0},{"date":"2023-05-09","close":9260.0},{"date":"2023-05-10","close":9280.0},{"date":"2023-05-11","close":9450.0},{"date":"2023-05-12","close":9450.0},{"date":"2023-05-15","close":9300.0},{"date":"2023-05-16","close":9370.0},{"date":"2023-05-17","close":9530.0},{"date":"2023-05-18","close":9520.0},{"date":"2023-05-19","close":9690.0},{"date":"2023-05-22","close":10100.0},{"date":"2023-05-23","close":10130.0},{"date":"2023-05-24","close":9900.0},{"date":"2023-05-25","close":9800.0},{"date":"2023-05-26","close":9970.0},{"date":"2023-05-30","close":9990.0},{"date":"2023-05-31","close":10040.0},{"date":"2023-06-01","close":10050.0},{"date":"2023-06-02","close":10070.0},{"date":"2023-06-05","close":9980.0},{"date":"2023-06-07","close":9990.0},{"date":"2023-06-08","close":10130.0},{"date":"2023-06-09","close":10300.0},{"date":"2023-06-12","close":10440.0},{"date":"2023-06-13","close":11030.0},{"date":"2023-06-14","close":10420.0},{"date":"2023-06-15","close":10250.0},{"date":"2023-06-16","close":10320.0},{"date":"2023-06-19","close":9930.0},{"date":"2023-06-20","close":9860.0},{"date":"2023-06-21","close":9700.0},{"date":"2023-06-22","close":9630.0},{"date":"2023-06-23","close":9530.0},{"date":"2023-06-26","close":9430.0},{"date":"2023-06-27","close":9390.0},{"date":"2023-06-28","close":9250.0},{"date":"2023-06-29","close":9030.0},{"date":"2023-06-30","close":9450.0},{"date":"2023-07-03","close":9380.0},{"date":"2023-07-04","close":9320.0},{"date":"2023-07-05","close":9390.0},{"date":"2023-07-06","close":9050.0},{"date":"2023-07-07","close":8880.0},{"date":"2023-07-10","close":8760.0},{"date":"2023-07-11","close":9000.0},{"date":"2023-07-12","close":8990.0},{"date":"2023-07-13","close":9130.0},{"date":"2023-07-14","close":9190.0},{"date":"2023-07-17","close":9100.0},{"date":"2023-07-18","close":11830.0},{"date":"2023-07-19","close":12600.0},{"date":"2023-07-20","close":11100.0},{"date":"2023-07-21","close":11600.0},{"date":"2023-07-24","close":11370.0},{"date":"2023-07-25","close":11530.0},{"date":"2023-07-26","close":11110.0},{"date":"2023-07-27","close":11500.0},{"date":"2023-07-28","close":12330.0},{"date":"2023-07-31","close":12020.0},{"date":"2023-08-01","close":12280.0},{"date":"2023-08-02","close":11750.0},{"date":"2023-08-03","close":11970.0},{"date":"2023-08-04","close":12090.0},{"date":"2023-08-07","close":11800.0},{"date":"2023-08-08","close":12280.0},{"date":"2023-08-09","close":13100.0},{"date":"2023-08-10","close":12710.0},{"date":"2023-08-11","close":12680.0},{"date":"2023-08-14","close":11780.0},{"date":"2023-08-16","close":11380.0},{"date":"2023-08-17","close":11400.0},{"date":"2023-08-18","close":11300.0},{"date":"2023-08-21","close":11140.0},{"date":"2023-08-22","close":11130.0},{"date":"2023-08-23","close":11300.0},{"date":"2023-08-24","close":11250.0},{"date":"2023-08-25","close":11100.0},{"date":"2023-08-28","close":11170.0},{"date":"2023-08-29","close":11330.0},{"date":"2023-08-30","close":11360.0},{"date":"2023-08-31","close":11530.0},{"date":"2023-09-01","close":11190.0},{"date":"2023-09-04","close":11020.0},{"date":"2023-09-05","close":11030.0},{"date":"2023-09-06","close":11100.0},{"date":"2023-09-07","close":10980.0},{"date":"2023-09-08","close":11320.0},{"date":"2023-09-11","close":11690.0},{"date":"2023-09-12","close":12000.0},{"date":"2023-09-13","close":11730.0},{"date":"2023-09-14","close":12030.0},{"date":"2023-09-15","close":11780.0},{"date":"2023-09-18","close":11690.0},{"date":"2023-09-19","close":11540.0},{"date":"2023-09-20","close":11430.0},{"date":"2023-09-21","close":11150.0},{"date":"2023-09-22","close":11210.0},{"date":"2023-09-25","close":11010.0},{"date":"2023-09-26","close":10820.0},{"date":"2023-09-27","close":10800.0},{"date":"2023-10-04","close":10060.0},{"date":"2023-10-05","close":10040.0},{"date":"2023-10-06","close":10120.0},{"date":"2023-10-10","close":10030.0},{"date":"2023-10-11","close":10050.0},{"date":"2023-10-12","close":10350.0},{"date":"2023-10-13","close":10640.0},{"date":"2023-10-16","close":10660.0},{"date":"2023-10-17","close":10610.0},{"date":"2023-10-18","close":10290.0},{"date":"2023-10-19","close":10070.0},{"date":"2023-10-20","close":10020.0},{"date":"2023-10-23","close":10060.0},{"date":"2023-10-24","close":10210.0},{"date":"2023-10-25","close":10160.0},{"date":"2023-10-26","close":10000.0},{"date":"2023-10-27","close":10030.0},{"date":"2023-10-30","close":9960.0},{"date":"2023-10-31","close":9750.0},{"date":"2023-11-01","close":9760.0},{"date":"2023-11-02","close":9850.0},{"date":"2023-11-03","close":10040.0},{"date":"2023-11-06","close":10350.0},{"date":"2023-11-07","close":10320.0},{"date":"2023-11-08","close":10070.0},{"date":"2023-11-09","close":9970.0},{"date":"2023-11-10","close":9940.0},{"date":"2023-11-13","close":10000.0},{"date":"2023-11-14","close":10020.0},{"date":"2023-11-15","close":10030.0},{"date":"2023-11-16","close":10160.0},{"date":"2023-11-17","close":9990.0},{"date":"2023-11-20","close":10050.0},{"date":"2023-11-21","close":10130.0},{"date":"2023-11-22","close":10170.0},{"date":"2023-11-23","close":10170.0},{"date":"2023-11-24","close":10090.0},{"date":"2023-11-27","close":9970.0},{"date":"2023-11-28","close":9990.0},{"date":"2023-11-29","close":9920.0},{"date":"2023-11-30","close":9910.0},{"date":"2023-12-01","close":9860.0},{"date":"2023-12-04","close":9730.0},{"date":"2023-12-05","close":9650.0},{"date":"2023-12-06","close":9640.0},{"date":"2023-12-07","close":9480.0},{"date":"2023-12-08","close":9530.0},{"date":"2023-12-11","close":9530.0},{"date":"2023-12-12","close":9680.0},{"date":"2023-12-13","close":9580.0},{"date":"2023-12-14","close":9590.0},{"date":"2023-12-15","close":9410.0},{"date":"2023-12-18","close":9340.0},{"date":"2023-12-19","close":9410.0},{"date":"2023-12-20","close":9440.0},{"date":"2023-12-21","close":9360.0},{"date":"2023-12-22","close":9360.0},{"date":"2023-12-26","close":9270.0},{"date":"2023-12-27","close":9270.0},{"date":"2023-12-28","close":9480.0},{"date":"2024-01-02","close":9820.0},{"date":"2024-01-03","close":9910.0},{"date":"2024-01-04","close":9650.0},{"date":"2024-01-05","close":9540.0},{"date":"2024-01-08","close":9650.0},{"date":"2024-01-09","close":9590.0},{"date":"2024-01-10","close":9510.0},{"date":"2024-01-11","close":9520.0},{"date":"2024-01-12","close":9380.0},{"date":"2024-01-15","close":9100.0},{"date":"2024-01-16","close":9150.0},{"date":"2024-01-17","close":8920.0},{"date":"2024-01-18","close":8810.0},{"date":"2024-01-19","close":8790.0},{"date":"2024-01-22","close":8670.0},{"date":"2024-01-23","close":8700.0},{"date":"2024-01-24","close":8490.0},{"date":"2024-01-25","close":8250.0},{"date":"2024-01-26","close":8160.0},{"date":"2024-01-29","close":8080.0},{"date":"2024-01-30","close":8110.0},{"date":"2024-01-31","close":8180.0},{"date":"2024-02-01","close":8070.0},{"date":"2024-02-02","close":8170.0},{"date":"2024-02-05","close":8070.0},{"date":"2024-02-06","close":7970.0},{"date":"2024-02-07","close":8130.0},{"date":"2024-02-08","close":8100.0},{"date":"2024-02-13","close":8170.0},{"date":"2024-02-14","close":8260.0},{"date":"2024-02-15","close":8440.0},{"date":"2024-02-16","close":8450.0},{"date":"2024-02-19","close":8530.0},{"date":"2024-02-20","close":8400.0},{"date":"2024-02-21","close":8560.0},{"date":"2024-02-22","close":8600.0},{"date":"2024-02-23","close":8610.0},{"date":"2024-02-26","close":8740.0},{"date":"2024-02-27","close":8310.0},{"date":"2024-02-28","close":8720.0},{"date":"2024-02-29","close":8610.0},{"date":"2024-03-04","close":8330.0},{"date":"2024-03-05","close":8290.0},{"date":"2024-03-06","close":8240.0},{"date":"2024-03-07","close":8140.0},{"date":"2024-03-08","close":8500.0},{"date":"2024-03-11","close":8630.0},{"date":"2024-03-12","close":8670.0},{"date":"2024-03-13","close":8500.0},{"date":"2024-03-14","close":8880.0},{"date":"2024-03-15","close":8620.0},{"date":"2024-03-18","close":8720.0},{"date":"2024-03-19","close":8700.0},{"date":"2024-03-20","close":9000.0},{"date":"2024-03-21","close":8890.0},{"date":"2024-03-22","close":8880.0},{"date":"2024-03-25","close":8890.0},{"date":"2024-03-26","close":8730.0},{"date":"2024-03-27","close":8390.0},{"date":"2024-03-28","close":8730.0},{"date":"2024-03-29","close":8890.0},{"date":"2024-04-01","close":8870.0},{"date":"2024-04-02","close":8550.0},{"date":"2024-04-03","close":8400.0},{"date":"2024-04-04","close":8520.0},{"date":"2024-04-05","close":8640.0},{"date":"2024-04-08","close":8290.0},{"date":"2024-04-09","close":8290.0},{"date":"2024-04-11","close":8160.0},{"date":"2024-04-12","close":8200.0},{"date":"2024-04-15","close":8040.0},{"date":"2024-04-16","close":7920.0},{"date":"2024-04-17","close":7950.0},{"date":"2024-04-18","close":8060.0},{"date":"2024-04-19","close":8030.0},{"date":"2024-04-22","close":8060.0},{"date":"2024-04-23","close":8010.0},{"date":"2024-04-24","close":8060.0},{"date":"2024-04-25","close":8010.0},{"date":"2024-04-26","close":8000.0},{"date":"2024-04-29","close":8030.0},{"date":"2024-04-30","close":8060.0},{"date":"2024-05-02","close":8090.0},{"date":"2024-05-03","close":8100.0},{"date":"2024-05-07","close":8100.0},{"date":"2024-05-08","close":8110.0},{"date":"2024-05-09","close":8060.0},{"date":"2024-05-10","close":8020.0},{"date":"2024-05-13","close":7980.0},{"date":"2024-05-14","close":7980.0},{"date":"2024-05-16","close":8070.0},{"date":"2024-05-17","close":8050.0},{"date":"2024-05-20","close":7950.0},{"date":"2024-05-21","close":7940.0},{"date":"2024-05-22","close":7820.0},{"date":"2024-05-23","close":7820.0},{"date":"2024-05-24","close":7690.0},{"date":"2024-05-27","close":7700.0},{"date":"2024-05-28","close":8010.0},{"date":"2024-05-29","close":7970.0},{"date":"2024-05-30","close":8000.0},{"date":"2024-05-31","close":7950.0},{"date":"2024-06-03","close":8500.0},{"date":"2024-06-04","close":8700.0},{"date":"2024-06-05","close":8530.0},{"date":"2024-06-07","close":8720.0},{"date":"2024-06-10","close":9340.0},{"date":"2024-06-11","close":9300.0},{"date":"2024-06-12","close":9850.0},{"date":"2024-06-13","close":9650.0},{"date":"2024-06-14","close":8970.0},{"date":"2024-06-17","close":8860.0},{"date":"2024-06-18","close":8780.0},{"date":"2024-06-19","close":8770.0},{"date":"2024-06-20","close":8950.0},{"date":"2024-06-21","close":8900.0},{"date":"2024-06-24","close":8760.0},{"date":"2024-06-25","close":8840.0},{"date":"2024-06-26","close":8780.0},{"date":"2024-06-27","close":8730.0},{"date":"2024-06-28","close":8650.0},{"date":"2024-07-01","close":8830.0},{"date":"2024-07-02","close":8760.0},{"date":"2024-07-03","close":8900.0},{"date":"2024-07-04","close":8820.0},{"date":"2024-07-05","close":9190.0},{"date":"2024-07-08","close":9460.0},{"date":"2024-07-09","close":9360.0},{"date":"2024-07-10","close":9400.0},{"date":"2024-07-11","close":9590.0},{"date":"2024-07-12","close":9540.0},{"date":"2024-07-15","close":9570.0},{"date":"2024-07-16","close":10320.0},{"date":"2024-07-17","close":11130.0},{"date":"2024-07-18","close":11630.0},{"date":"2024-07-19","close":11900.0},{"date":"2024-07-22","close":11800.0},{"date":"2024-07-23","close":12590.0},{"date":"2024-07-24","close":12620.0},{"date":"2024-07-25","close":12140.0},{"date":"2024-07-26","close":13760.0},{"date":"2024-07-29","close":13220.0},{"date":"2024-07-30","close":14410.0},{"date":"2024-07-31","close":13830.0},{"date":"2024-08-01","close":13700.0},{"date":"2024-08-02","close":12620.0},{"date":"2024-08-05","close":11420.0},{"date":"2024-08-06","close":12120.0},{"date":"2024-08-07","close":13230.0},{"date":"2024-08-08","close":13240.0},{"date":"2024-08-09","close":13770.0},{"date":"2024-08-12","close":15270.0},{"date":"2024-08-13","close":14500.0},{"date":"2024-08-14","close":15020.0},{"date":"2024-08-16","close":15760.0},{"date":"2024-08-19","close":14590.0},{"date":"2024-08-20","close":14670.0},{"date":"2024-08-21","close":14100.0},{"date":"2024-08-22","close":13600.0},{"date":"2024-08-23","close":13500.0},{"date":"2024-08-26","close":14410.0},{"date":"2024-08-27","close":14500.0},{"date":"2024-08-28","close":14380.0},{"date":"2024-08-29","close":14440.0},{"date":"2024-08-30","close":14120.0},{"date":"2024-09-02","close":13750.0},{"date":"2024-09-03","close":13490.0},{"date":"2024-09-04","close":13700.0},{"date":"2024-09-05","close":13150.0},{"date":"2024-09-06","close":12790.0},{"date":"2024-09-09","close":12860.0},{"date":"2024-09-10","close":12680.0},{"date":"2024-09-11","close":13190.0},{"date":"2024-09-12","close":13350.0},{"date":"2024-09-13","close":13500.0},{"date":"2024-09-19","close":14530.0},{"date":"2024-09-20","close":14760.0},{"date":"2024-09-23","close":14770.0},{"date":"2024-09-24","close":14480.0},{"date":"2024-09-25","close":14110.0},{"date":"2024-09-26","close":14350.0},{"date":"2024-09-27","close":13980.0},{"date":"2024-09-30","close":15000.0},{"date":"2024-10-02","close":14280.0},{"date":"2024-10-04","close":15080.0},{"date":"2024-10-07","close":14670.0},{"date":"2024-10-08","close":13870.0},{"date":"2024-10-10","close":13800.0},{"date":"2024-10-11","close":14190.0},{"date":"2024-10-14","close":14160.0},{"date":"2024-10-15","close":14650.0},{"date":"2024-10-16","close":15040.0},{"date":"2024-10-17","close":15020.0},{"date":"2024-10-18","close":14900.0},{"date":"2024-10-21","close":14900.0},{"date":"2024-10-22","close":14280.0},{"date":"2024-10-23","close":16950.0},{"date":"2024-10-24","close":17090.0},{"date":"2024-10-25","close":17660.0},{"date":"2024-10-28","close":19880.0},{"date":"2024-10-29","close":19660.0},{"date":"2024-10-30","close":19970.0},{"date":"2024-10-31","close":17990.0},{"date":"2024-11-01","close":17200.0},{"date":"2024-11-04","close":17940.0},{"date":"2024-11-05","close":17150.0},{"date":"2024-11-06","close":17320.0},{"date":"2024-11-07","close":17470.0},{"date":"2024-11-08","close":18000.0},{"date":"2024-11-11","close":18200.0},{"date":"2024-11-12","close":16860.0},{"date":"2024-11-13","close":15930.0},{"date":"2024-11-14","close":16410.0},{"date":"2024-11-15","close":16420.0},{"date":"2024-11-18","close":15730.0},{"date":"2024-11-19","close":16050.0},{"date":"2024-11-20","close":15890.0},{"date":"2024-11-21","close":15250.0},{"date":"2024-11-22","close":14750.0},{"date":"2024-11-25","close":14480.0},{"date":"2024-11-26","close":14420.0},{"date":"2024-11-27","close":14780.0},{"date":"2024-11-28","close":14920.0},{"date":"2024-11-29","close":14110.0},{"date":"2024-12-02","close":13990.0},{"date":"2024-12-03","close":14440.0},{"date":"2024-12-04","close":14900.0},{"date":"2024-12-05","close":15560.0},{"date":"2024-12-06","close":14850.0},{"date":"2024-12-09","close":13350.0},{"date":"2024-12-10","close":14050.0},{"date":"2024-12-11","close":14360.0},{"date":"2024-12-12","close":14960.0},{"date":"2024-12-13","close":15200.0},{"date":"2024-12-16","close":16270.0},{"date":"2024-12-17","close":16180.0},{"date":"2024-12-18","close":15770.0},{"date":"2024-12-19","close":15040.0},{"date":"2024-12-20","close":14400.0},{"date":"2024-12-23","close":14840.0},{"date":"2024-12-24","close":14900.0},{"date":"2024-12-26","close":14540.0},{"date":"2024-12-27","close":14200.0},{"date":"2024-12-30","close":15110.0},{"date":"2025-01-02","close":15330.0},{"date":"2025-01-03","close":15610.0},{"date":"2025-01-06","close":15590.0},{"date":"2025-01-07","close":15940.0},{"date":"2025-01-08","close":15390.0},{"date":"2025-01-09","close":15700.0},{"date":"2025-01-10","close":15340.0},{"date":"2025-01-13","close":15180.0},{"date":"2025-01-14","close":15090.0},{"date":"2025-01-15","close":15050.0},{"date":"2025-01-16","close":15720.0},{"date":"2025-01-17","close":15470.0},{"date":"2025-01-20","close":15050.0},{"date":"2025-01-21","close":15110.0},{"date":"2025-01-22","close":14960.0},{"date":"2025-01-23","close":14860.0},{"date":"2025-01-24","close":15080.0},{"date":"2025-01-31","close":14540.0},{"date":"2025-02-03","close":14200.0},{"date":"2025-02-04","close":14950.0},{"date":"2025-02-05","close":14670.0},{"date":"2025-02-06","close":15110.0},{"date":"2025-02-07","close":15240.0},{"date":"2025-02-10","close":15000.0},{"date":"2025-02-11","close":15320.0},{"date":"2025-02-12","close":16180.0},{"date":"2025-02-13","close":15420.0},{"date":"2025-02-14","close":15150.0},{"date":"2025-02-17","close":15530.0},{"date":"2025-02-18","close":15420.0},{"date":"2025-02-19","close":14700.0},{"date":"2025-02-20","close":14420.0},{"date":"2025-02-21","close":14630.0},{"date":"2025-02-24","close":14170.0},{"date":"2025-02-25","close":14190.0},{"date":"2025-02-26","close":14200.0},{"date":"2025-02-27","close":14110.0},{"date":"2025-02-28","close":13670.0},{"date":"2025-03-04","close":13460.0},{"date":"2025-03-05","close":14080.0},{"date":"2025-03-06","close":13660.0},{"date":"2025-03-07","close":13330.0},{"date":"2025-03-10","close":13260.0},{"date":"2025-03-11","close":13330.0},{"date":"2025-03-12","close":13630.0},{"date":"2025-03-13","close":13730.0},{"date":"2025-03-14","close":13720.0},{"date":"2025-03-17","close":13540.0},{"date":"2025-03-18","close":12630.0},{"date":"2025-03-19","close":12500.0},{"date":"2025-03-20","close":12580.0},{"date":"2025-03-21","close":11800.0},{"date":"2025-03-24","close":12310.0},{"date":"2025-03-25","close":12830.0},{"date":"2025-03-26","close":12410.0},{"date":"2025-03-27","close":12720.0},{"date":"2025-03-28","close":13320.0},{"date":"2025-03-31","close":13780.0},{"date":"2025-04-01","close":14020.0},{"date":"2025-04-02","close":13320.0},{"date":"2025-04-03","close":12970.0},{"date":"2025-04-04","close":13660.0},{"date":"2025-04-07","close":12810.0},{"date":"2025-04-08","close":13110.0},{"date":"2025-04-09","close":12200.0},{"date":"2025-04-10","close":13700.0},{"date":"2025-04-11","close":14550.0},{"date":"2025-04-14","close":15170.0},{"date":"2025-04-15","close":14380.0},{"date":"2025-04-16","close":14460.0},{"date":"2025-04-17","close":14570.0},{"date":"2025-04-18","close":14810.0},{"date":"2025-04-21","close":14650.0},{"date":"2025-04-22","close":15150.0},{"date":"2025-04-23","close":15200.0},{"date":"2025-04-24","close":15280.0},{"date":"2025-04-25","close":15290.0},{"date":"2025-04-28","close":15270.0},{"date":"2025-04-29","close":14800.0},{"date":"2025-04-30","close":14630.0},{"date":"2025-05-02","close":14130.0},{"date":"2025-05-07","close":13740.0},{"date":"2025-05-08","close":13840.0},{"date":"2025-05-09","close":13480.0},{"date":"2025-05-12","close":13900.0},{"date":"2025-05-13","close":13990.0},{"date":"2025-05-14","close":13830.0},{"date":"2025-05-15","close":13700.0},{"date":"2025-05-16","close":13300.0},{"date":"2025-05-19","close":13240.0},{"date":"2025-05-20","close":13080.0},{"date":"2025-05-21","close":13620.0},{"date":"2025-05-22","close":13700.0},{"date":"2025-05-23","close":13160.0},{"date":"2025-05-26","close":14660.0},{"date":"2025-05-27","close":14230.0},{"date":"2025-05-28","close":13200.0},{"date":"2025-05-29","close":13160.0},{"date":"2025-05-30","close":13250.0},{"date":"2025-06-02","close":13680.0},{"date":"2025-06-04","close":13270.0},{"date":"2025-06-05","close":13270.0},{"date":"2025-06-09","close":12960.0},{"date":"2025-06-10","close":12850.0},{"date":"2025-06-11","close":12630.0},{"date":"2025-06-12","close":12770.0},{"date":"2025-06-13","close":12300.0},{"date":"2025-06-16","close":12160.0},{"date":"2025-06-17","close":11940.0},{"date":"2025-06-18","close":11950.0},{"date":"2025-06-19","close":12310.0},{"date":"2025-06-20","close":12080.0},{"date":"2025-06-23","close":11440.0},{"date":"2025-06-24","close":11440.0},{"date":"2025-06-25","close":11360.0},{"date":"2025-06-26","close":11130.0},{"date":"2025-06-27","close":11870.0},{"date":"2025-06-30","close":14700.0},{"date":"2025-07-01","close":17240.0},{"date":"2025-07-02","close":17360.0},{"date":"2025-07-03","close":17220.0},{"date":"2025-07-04","close":18670.0},{"date":"2025-07-07","close":18930.0},{"date":"2025-07-08","close":18220.0},{"date":"2025-07-09","close":18980.0},{"date":"2025-07-10","close":19910.0},{"date":"2025-07-11","close":18430.0},{"date":"2025-07-14","close":17600.0},{"date":"2025-07-15","close":16540.0},{"date":"2025-07-16","close":16700.0},{"date":"2025-07-17","close":16830.0},{"date":"2025-07-18","close":16100.0},{"date":"2025-07-21","close":15530.0},{"date":"2025-07-22","close":15590.0},{"date":"2025-07-23","close":15220.0},{"date":"2025-07-24","close":15090.0},{"date":"2025-07-25","close":15130.0},{"date":"2025-07-28","close":14710.0},{"date":"2025-07-29","close":14870.0},{"date":"2025-07-30","close":14500.0},{"date":"2025-07-31","close":14760.0},{"date":"2025-08-01","close":14010.0},{"date":"2025-08-04","close":14060.0},{"date":"2025-08-05","close":14610.0},{"date":"2025-08-06","close":14530.0},{"date":"2025-08-07","close":14520.0},{"date":"2025-08-08","close":14670.0},{"date":"2025-08-11","close":14690.0},{"date":"2025-08-12","close":14170.0},{"date":"2025-08-13","close":14270.0},{"date":"2025-08-14","close":15720.0},{"date":"2025-08-18","close":14600.0},{"date":"2025-08-19","close":14200.0},{"date":"2025-08-20","close":14270.0},{"date":"2025-08-21","close":13840.0},{"date":"2025-08-22","close":13870.0},{"date":"2025-08-25","close":13970.0},{"date":"2025-08-26","close":13840.0},{"date":"2025-08-27","close":13730.0},{"date":"2025-08-28","close":13950.0},{"date":"2025-08-29","close":13700.0},{"date":"2025-09-01","close":13070.0},{"date":"2025-09-02","close":13610.0},{"date":"2025-09-03","close":14960.0},{"date":"2025-09-04","close":14540.0},{"date":"2025-09-05","close":14770.0},{"date":"2025-09-08","close":14770.0},{"date":"2025-09-09","close":15000.0},{"date":"2025-09-10","close":14650.0},{"date":"2025-09-11","close":14470.0},{"date":"2025-09-12","close":14680.0},{"date":"2025-09-15","close":14600.0},{"date":"2025-09-16","close":14290.0},{"date":"2025-09-17","close":14660.0},{"date":"2025-09-18","close":14370.0},{"date":"2025-09-19","close":14690.0},{"date":"2025-09-22","close":14850.0},{"date":"2025-09-23","close":14380.0},{"date":"2025-09-24","close":13790.0},{"date":"2025-09-25","close":13690.0},{"date":"2025-09-26","close":13410.0},{"date":"2025-09-29","close":13270.0},{"date":"2025-09-30","close":13170.0},{"date":"2025-10-01","close":13210.0},{"date":"2025-10-02","close":13040.0},{"date":"2025-10-10","close":12870.0},{"date":"2025-10-13","close":12930.0},{"date":"2025-10-14","close":12730.0},{"date":"2025-10-15","close":13200.0},{"date":"2025-10-16","close":12900.0},{"date":"2025-10-17","close":12740.0},{"date":"2025-10-20","close":12270.0},{"date":"2025-10-21","close":12500.0},{"date":"2025-10-22","close":12470.0},{"date":"2025-10-23","close":12520.0},{"date":"2025-10-24","close":12400.0},{"date":"2025-10-27","close":13230.0},{"date":"2025-10-28","close":13000.0},{"date":"2025-10-29","close":12610.0},{"date":"2025-10-30","close":12680.0},{"date":"2025-10-31","close":12470.0},{"date":"2025-11-03","close":12300.0},{"date":"2025-11-04","close":12650.0},{"date":"2025-11-05","close":12340.0},{"date":"2025-11-06","close":12250.0},{"date":"2025-11-07","close":11920.0},{"date":"2025-11-10","close":12340.0},{"date":"2025-11-11","close":12220.0},{"date":"2025-11-12","close":12630.0},{"date":"2025-11-13","close":12790.0},{"date":"2025-11-14","close":12580.0},{"date":"2025-11-17","close":12140.0},{"date":"2025-11-18","close":11840.0},{"date":"2025-11-19","close":12100.0},{"date":"2025-11-20","close":12160.0},{"date":"2025-11-21","close":11860.0},{"date":"2025-11-24","close":11800.0},{"date":"2025-11-25","close":11820.0},{"date":"2025-11-26","close":12450.0},{"date":"2025-11-27","close":12580.0},{"date":"2025-11-28","close":13100.0},{"date":"2025-12-01","close":13400.0},{"date":"2025-12-02","close":13420.0},{"date":"2025-12-03","close":13510.0},{"date":"2025-12-04","close":13380.0},{"date":"2025-12-05","close":13670.0},{"date":"2025-12-08","close":13140.0},{"date":"2025-12-09","close":12990.0},{"date":"2025-12-10","close":12820.0},{"date":"2025-12-11","close":12910.0},{"date":"2025-12-12","close":12920.0},{"date":"2025-12-15","close":12980.0},{"date":"2025-12-16","close":13050.0},{"date":"2025-12-17","close":13400.0},{"date":"2025-12-18","close":12990.0},{"date":"2025-12-19","close":13050.0},{"date":"2025-12-22","close":13750.0},{"date":"2025-12-23","close":13090.0},{"date":"2025-12-24","close":12550.0},{"date":"2025-12-26","close":12350.0},{"date":"2025-12-29","close":12970.0},{"date":"2025-12-30","close":12850.0},{"date":"2026-01-02","close":13560.0},{"date":"2026-01-05","close":13090.0},{"date":"2026-01-06","close":13000.0},{"date":"2026-01-07","close":13370.0},{"date":"2026-01-08","close":13520.0},{"date":"2026-01-09","close":12920.0},{"date":"2026-01-12","close":12880.0},{"date":"2026-01-13","close":12770.0},{"date":"2026-01-14","close":12330.0},{"date":"2026-01-15","close":12210.0},{"date":"2026-01-16","close":12030.0},{"date":"2026-01-19","close":11170.0},{"date":"2026-01-20","close":11220.0},{"date":"2026-01-21","close":10880.0},{"date":"2026-01-22","close":10920.0},{"date":"2026-01-23","close":11530.0},{"date":"2026-01-26","close":11940.0},{"date":"2026-01-27","close":11860.0},{"date":"2026-01-28","close":11650.0},{"date":"2026-01-29","close":11700.0},{"date":"2026-01-30","close":11300.0},{"date":"2026-02-02","close":10830.0},{"date":"2026-02-03","close":11250.0},{"date":"2026-02-04","close":11320.0},{"date":"2026-02-05","close":11260.0},{"date":"2026-02-06","close":11650.0},{"date":"2026-02-09","close":11810.0},{"date":"2026-02-10","close":12570.0},{"date":"2026-02-11","close":12300.0},{"date":"2026-02-12","close":12000.0},{"date":"2026-02-13","close":11980.0},{"date":"2026-02-19","close":11450.0},{"date":"2026-02-20","close":11760.0},{"date":"2026-02-23","close":11550.0},{"date":"2026-02-24","close":11400.0},{"date":"2026-02-25","close":11130.0},{"date":"2026-02-26","close":10900.0},{"date":"2026-02-27","close":10650.0},{"date":"2026-03-03","close":10170.0},{"date":"2026-03-04","close":9140.0},{"date":"2026-03-05","close":10020.0},{"date":"2026-03-06","close":10010.0},{"date":"2026-03-09","close":9570.0},{"date":"2026-03-10","close":10040.0},{"date":"2026-03-11","close":9810.0},{"date":"2026-03-12","close":9750.0},{"date":"2026-03-13","close":9740.0},{"date":"2026-03-16","close":9700.0},{"date":"2026-03-17","close":9910.0},{"date":"2026-03-18","close":9900.0},{"date":"2026-03-19","close":9410.0},{"date":"2026-03-20","close":9680.0},{"date":"2026-03-23","close":9120.0},{"date":"2026-03-24","close":10350.0},{"date":"2026-03-25","close":10560.0},{"date":"2026-03-26","close":10510.0},{"date":"2026-03-27","close":10280.0},{"date":"2026-03-30","close":10250.0},{"date":"2026-03-31","close":9790.0},{"date":"2026-04-01","close":10000.0},{"date":"2026-04-02","close":9630.0},{"date":"2026-04-03","close":9600.0},{"date":"2026-04-06","close":9350.0},{"date":"2026-04-07","close":9320.0},{"date":"2026-04-08","close":9320.0},{"date":"2026-04-09","close":9110.0},{"date":"2026-04-10","close":9140.0},{"date":"2026-04-13","close":9200.0},{"date":"2026-04-14","close":9100.0},{"date":"2026-04-15","close":9110.0},{"date":"2026-04-16","close":9430.0},{"date":"2026-04-17","close":9940.0},{"date":"2026-04-20","close":9680.0},{"date":"2026-04-21","close":9470.0},{"date":"2026-04-22","close":9330.0},{"date":"2026-04-23","close":9180.0},{"date":"2026-04-24","close":9220.0},{"date":"2026-04-27","close":9180.0},{"date":"2026-04-28","close":9060.0},{"date":"2026-04-29","close":9040.0},{"date":"2026-04-30","close":8910.0},{"date":"2026-05-04","close":8600.0},{"date":"2026-05-06","close":8210.0},{"date":"2026-05-07","close":8010.0},{"date":"2026-05-08","close":8000.0},{"date":"2026-05-11","close":7980.0},{"date":"2026-05-12","close":7800.0},{"date":"2026-05-13","close":7720.0},{"date":"2026-05-14","close":7890.0},{"date":"2026-05-15","close":7780.0},{"date":"2026-05-18","close":7540.0},{"date":"2026-05-19","close":7500.0},{"date":"2026-05-20","close":7330.0},{"date":"2026-05-21","close":7260.0},{"date":"2026-05-22","close":7800.0},{"date":"2026-05-26","close":7500.0},{"date":"2026-05-27","close":7390.0},{"date":"2026-05-28","close":7110.0},{"date":"2026-05-29","close":6930.0},{"date":"2026-06-01","close":6530.0},{"date":"2026-06-02","close":7140.0},{"date":"2026-06-04","close":6830.0},{"date":"2026-06-05","close":6790.0},{"date":"2026-06-08","close":6160.0},{"date":"2026-06-09","close":6670.0},{"date":"2026-06-10","close":6600.0},{"date":"2026-06-11","close":6540.0},{"date":"2026-06-12","close":6960.0},{"date":"2026-06-15","close":7000.0},{"date":"2026-06-16","close":7000.0},{"date":"2026-06-17","close":7120.0},{"date":"2026-06-18","close":6790.0},{"date":"2026-06-19","close":6590.0},{"date":"2026-06-22","close":6440.0},{"date":"2026-06-23","close":6020.0},{"date":"2026-06-24","close":6000.0},{"date":"2026-06-25","close":6170.0},{"date":"2026-06-26","close":5910.0},{"date":"2026-06-29","close":6740.0},{"date":"2026-06-30","close":6460.0},{"date":"2026-07-01","close":6460.0},{"date":"2026-07-02","close":6430.0},{"date":"2026-07-03","close":6050.0},{"date":"2026-07-06","close":6070.0},{"date":"2026-07-07","close":6030.0},{"date":"2026-07-08","close":5860.0},{"date":"2026-07-09","close":5680.0},{"date":"2026-07-10","close":5760.0},{"date":"2026-07-13","close":5530.0},{"date":"2026-07-14","close":5130.0},{"date":"2026-07-15","close":5370.0},{"date":"2026-07-16","close":5290.0},{"date":"2026-07-20","close":5210.0},{"date":"2026-07-21","close":5030.0},{"date":"2026-07-22","close":5100.0},{"date":"2026-07-23","close":5260.0},{"date":"2026-07-24","close":5250.0},{"date":"2026-07-27","close":5610.0},{"date":"2026-07-28","close":5550.0},{"date":"2026-07-29","close":5550.0},{"date":"2026-07-30","close":5720.0},{"date":"2026-07-31","close":6400.0},{"date":"2026-08-03","close":5950.0},{"date":"2026-08-04","close":6340.0},{"date":"2026-08-05","close":6500.0},{"date":"2026-08-06","close":6610.0},{"date":"2026-08-07","close":6600.0},{"date":"2026-08-10","close":6600.0},{"date":"2026-08-11","close":6840.0},{"date":"2026-08-12","close":6890.0},{"date":"2026-08-13","close":6890.0},{"date":"2026-08-14","close":7200.0},{"date":"2026-08-18","close":6500.0},{"date":"2026-08-19","close":6270.0},{"date":"2026-08-20","close":6310.0},{"date":"2026-08-21","close":6070.0},{"date":"2026-08-24","close":6130.0},{"date":"2026-08-25","close":6210.0},{"date":"2026-08-26","close":6260.0},{"date":"2026-08-27","close":6250.0},{"date":"2026-08-28","close":6430.0},{"date":"2026-08-31","close":6500.0},{"date":"2026-09-01","close":6520.0},{"date":"2026-09-02","close":6720.0},{"date":"2026-09-03","close":6470.0},{"date":"2026-09-04","close":6500.0},{"date":"2026-09-07","close":6450.0},{"date":"2026-09-08","close":6350.0},{"date":"2026-09-09","close":6330.0},{"date":"2026-09-10","close":6400.0},{"date":"2026-09-11","close":6190.0},{"date":"2026-09-14","close":6110.0},{"date":"2026-09-15","close":6130.0},{"date":"2026-09-16","close":5930.0},{"date":"2026-09-17","close":6120.0},{"date":"2026-09-18","close":6000.0},{"date":"2026-09-21","close":5920.0},{"date":"2026-09-22","close":5890.0},{"date":"2026-09-23","close":5990.0},{"date":"2026-09-28","close":6120.0},{"date":"2026-09-29","close":6000.0},{"date":"2026-09-30","close":5980.0},{"date":"2026-10-01","close":6140.0},{"date":"2026-10-02","close":6170.0},{"date":"2026-10-06","close":5910.0},{"date":"2026-10-07","close":5980.0},{"date":"2026-10-08","close":5990.0},{"date":"2026-10-12","close":5710.0},{"date":"2026-10-13","close":5690.0},{"date":"2026-10-14","close":5680.0},{"date":"2026-10-15","close":5590.0},{"date":"2026-10-16","close":5680.0},{"date":"2026-10-19","close":5600.0},{"date":"2026-10-20","close":5600.0},{"date":"2026-10-21","close":5520.0},{"date":"2026-10-22","close":5240.0},{"date":"2026-10-23","close":5160.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2643.0,"foreign_net":-2157.0,"institution_net":-486.0},{"date":"2026-10-21","retail_net":6732.0,"foreign_net":-7373.0,"institution_net":641.0},{"date":"2026-10-20","retail_net":-10069.0,"foreign_net":10245.0,"institution_net":-176.0},{"date":"2026-10-19","retail_net":-4756.0,"foreign_net":5109.0,"institution_net":-353.0},{"date":"2026-10-16","retail_net":-13809.0,"foreign_net":13933.0,"institution_net":-124.0},{"date":"2026-10-15","retail_net":-12048.0,"foreign_net":11829.0,"institution_net":219.0},{"date":"2026-10-14","retail_net":4317.0,"foreign_net":-4337.0,"institution_net":20.0},{"date":"2026-10-13","retail_net":-14656.0,"foreign_net":14745.0,"institution_net":-89.0},{"date":"2026-10-12","retail_net":9733.0,"foreign_net":-9812.0,"institution_net":79.0},{"date":"2026-10-08","retail_net":-3806.0,"foreign_net":3382.0,"institution_net":424.0},{"date":"2026-10-07","retail_net":-7885.0,"foreign_net":8522.0,"institution_net":-637.0},{"date":"2026-10-06","retail_net":13735.0,"foreign_net":-13856.0,"institution_net":121.0},{"date":"2026-10-02","retail_net":2920.0,"foreign_net":-2949.0,"institution_net":29.0},{"date":"2026-10-01","retail_net":-11440.0,"foreign_net":11378.0,"institution_net":62.0},{"date":"2026-09-30","retail_net":-706.0,"foreign_net":583.0,"institution_net":123.0},{"date":"2026-09-29","retail_net":-812.0,"foreign_net":607.0,"institution_net":205.0},{"date":"2026-09-28","retail_net":-4513.0,"foreign_net":4537.0,"institution_net":-24.0},{"date":"2026-09-23","retail_net":-1832.0,"foreign_net":2211.0,"institution_net":-379.0},{"date":"2026-09-22","retail_net":-5572.0,"foreign_net":6178.0,"institution_net":-606.0},{"date":"2026-09-21","retail_net":4759.0,"foreign_net":-5248.0,"institution_net":489.0},{"date":"2026-09-18","retail_net":995.0,"foreign_net":-1052.0,"institution_net":57.0},{"date":"2026-09-17","retail_net":-3620.0,"foreign_net":3583.0,"institution_net":37.0},{"date":"2026-09-16","retail_net":-889.0,"foreign_net":480.0,"institution_net":409.0},{"date":"2026-09-15","retail_net":-1159.0,"foreign_net":1336.0,"institution_net":-177.0},{"date":"2026-09-14","retail_net":-4940.0,"foreign_net":5080.0,"institution_net":-140.0},{"date":"2026-09-11","retail_net":7832.0,"foreign_net":-8088.0,"institution_net":256.0},{"date":"2026-09-10","retail_net":2065.0,"foreign_net":-1674.0,"institution_net":-391.0},{"date":"2026-09-09","retail_net":318.0,"foreign_net":-285.0,"institution_net":-33.0},{"date":"2026-09-08","retail_net":-13310.0,"foreign_net":12985.0,"institution_net":325.0},{"date":"2026-09-07","retail_net":-4955.0,"foreign_net":4683.0,"institution_net":272.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2643.0,"foreign_net":-2157.0,"institution_net":-486.0},"d3":{"retail_net":-694.0,"foreign_net":715.0,"institution_net":-21.0},"d7":{"retail_net":-26990.0,"foreign_net":27249.0,"institution_net":-259.0},"d14":{"retail_net":-38389.0,"foreign_net":38659.0,"institution_net":-270.0},"d30":{"retail_net":-64728.0,"foreign_net":64575.0,"institution_net":153.0}},"analysis":"최근 5일 외국인 순매수 1.98만, 기관 순매수 -498.00. 30일 누적: 외국인 6.46만, 기관 153.00.","foreign_flow":19757.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-498.0},"insider_trades":[],"price_analysis":{"current":5260.0,"low_30d":5010.0,"support":5164.0,"high_30d":6550.0,"change_1d":0.4,"change_7d":-7.7,"change_30d":-18.6,"resistance":6396.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2435.03,"per":null,"quarter":"2024-Q3"},{"pbr":2705.6,"per":null,"quarter":"2024-Q4"},{"pbr":2244.64,"per":null,"quarter":"2025-Q1"},{"pbr":2357.5,"per":null,"quarter":"2025-Q2"},{"pbr":2222.78,"per":null,"quarter":"2025-Q3"},{"pbr":2296.39,"per":null,"quarter":"2025-Q4"},{"pbr":1605.36,"per":null,"quarter":"2026-Q1"},{"pbr":1186.53,"per":null,"quarter":"2026-Q2"},{"pbr":980.6,"per":null,"quarter":"2026-Q3"},{"pbr":862.53,"per":null,"quarter":"현재"}],"timeline":[{"close":15000.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15110.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13780.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14700.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13170.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12850.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9790.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6460.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":5980.0,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2003.83,"pbr_5y_low":980.6,"per_5y_avg":294000.0,"per_5y_low":294000.0,"current_pbr":862.53,"current_per":null,"pbr_5y_high":2705.6,"per_5y_high":294000.0,"pbr_5y_median":2244.64,"per_5y_median":294000.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -96.6%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 847.77x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.6%"},"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":-4.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-12.92,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.38,"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":-14.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-392.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-543.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2435.03,"per":null,"close":15000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2705.6,"per":null,"close":15110.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2244.64,"per":null,"close":13780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2357.5,"per":294000.0,"close":14700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2222.78,"per":null,"close":13170.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2296.39,"per":null,"close":12850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1605.36,"per":null,"close":9790.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1186.53,"per":null,"close":6460.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":980.6,"per":null,"close":5980.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"847.8배"},{"label":"ROE","value":"-5.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.34,"pbr":null,"per":null,"roa":-0.040497258609794126,"roe":-0.05595997894108682,"revenue":355507.0,"market_cap":null,"net_income":-20509939.0,"fiscal_year":2026,"report_date":"2026-09-30","gross_margin":null,"total_assets":506452528.0,"total_equity":366510842.0,"profit_margin":-57.69208201244982,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-18397821.0,"operating_margin":-51.75093880007989},{"eps":-0.59,"pbr":null,"per":null,"roa":-0.07418056800037597,"roe":-0.1084889508153208,"revenue":10525665.0,"market_cap":null,"net_income":-35498800.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.14714129701068768,"total_assets":478545810.0,"total_equity":327211202.0,"profit_margin":-3.372594510655621,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-15481072.0,"operating_margin":-1.4707927717631142},{"eps":-0.34,"pbr":null,"per":null,"roa":-0.040497258609794126,"roe":-0.05595997894108682,"revenue":355507.0,"market_cap":null,"net_income":-20509939.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-23.01154688937208,"total_assets":506452528.0,"total_equity":366510842.0,"profit_margin":-57.69208201244982,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-18397821.0,"operating_margin":-51.75093880007989},{"eps":-0.24,"pbr":null,"per":null,"roa":-0.030518034809947886,"roe":-0.04210863020877482,"revenue":5437813.0,"market_cap":null,"net_income":-14161366.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.30278661660487405,"total_assets":464032697.0,"total_equity":336305549.0,"profit_margin":-2.6042392410331137,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13179988.0,"operating_margin":-2.423766319290494},{"eps":-0.24,"pbr":null,"per":null,"roa":-0.02865126431582909,"roe":-0.04101350159571911,"revenue":1665776.0,"market_cap":null,"net_income":-14604649.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05515087262633151,"total_assets":509738378.0,"total_equity":356093687.0,"profit_margin":-8.767474738500255,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-17516506.0,"operating_margin":-10.515523095542259},{"eps":-0.11,"pbr":null,"per":null,"roa":-0.01180261691084979,"roe":-0.017313552805874682,"revenue":10215103.0,"market_cap":null,"net_income":-6488258.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-2.288060270750129,"total_assets":549730458.0,"total_equity":374750236.0,"profit_margin":-0.6351632479868289,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10192561.0,"operating_margin":-0.997793267478556},{"eps":0.55,"pbr":null,"per":null,"roa":0.06086782160049706,"roe":0.08931546149823609,"revenue":2382493.0,"market_cap":null,"net_income":32953738.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":541398347.0,"total_equity":368958940.0,"profit_margin":13.831620071916266,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-10946913.0,"operating_margin":-10.515523095542259},{"eps":-0.26,"pbr":null,"per":null,"roa":-0.03022003697673714,"roe":-0.04633243636351156,"revenue":null,"market_cap":null,"net_income":-15551142.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":514597054.0,"total_equity":335642656.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-15481217.0,"operating_margin":null},{"eps":-0.13,"pbr":null,"per":null,"roa":-0.01462027948272549,"roe":-0.021446637701116916,"revenue":null,"market_cap":null,"net_income":-7940039.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":543083941.0,"total_equity":370223021.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-11404559.0,"operating_margin":null},{"eps":-0.16,"pbr":null,"per":null,"roa":-0.01854040314447671,"roe":-0.025597549907336245,"revenue":null,"market_cap":null,"net_income":-9498693.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":512323973.0,"total_equity":371078210.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6935388.0,"operating_margin":null},{"eps":-0.17,"pbr":null,"per":null,"roa":-0.019090904517949363,"roe":-0.026281685327916332,"revenue":null,"market_cap":null,"net_income":-10072502.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":527607374.0,"total_equity":383251754.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12683809.0,"operating_margin":null},{"eps":-0.15,"pbr":null,"per":null,"roa":-0.016128884339215305,"roe":-0.022142414966623485,"revenue":null,"market_cap":null,"net_income":-8784653.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":544653481.0,"total_equity":396734187.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-14394441.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.05,"per":null,"date":"2025-06","close":14700.0,"source":"reported"},{"eps":0.05,"per":null,"date":"2025-07","close":14760.0,"source":"reported"},{"eps":0.05,"per":null,"date":"2025-08","close":13700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"프레스티지바이오파마","phase":"above-fold","symbol_resolved":true}