{"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":"2026-10-23T09:36:00.645345+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-7.6,"direction":"higher_better","percentile":40},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":64.6,"direction":"higher_better","percentile":84}],"summary":"매출 -7.6%","percentile":62},"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":41.5,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.8,"direction":"higher_better","percentile":34}],"summary":"RSI 41","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -180원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -180, PBR 1.30x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-19.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-12.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.42,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-13.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.6x, 순차입금비율 0.4x","percentile":44}},"signals":[],"summary":"SK바이오사이언스(302440)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2.60조. 현재가 33,150원, 전일 대비 -3.9%, 30일 -9.8%. ROE -0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.60만, 기관 순매도 1.06만.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-338.2873797397551,"grade":"D","trend":"하락","atr_14":1473.2142857142858,"rsi_14":41.477272727272734,"sma_20":36185.0,"sma_60":36430.0,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-338.29)가 시그널선(-190.29)을 하회합니다(데드크로스). 현재가가 SMA20(36185)과 SMA60(36430) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 34671~37699 (현재 위치 -50%).","bb_lower":34671.03170442707,"bb_upper":37698.96829557293,"macd_signal":-190.2870620334998},"change_pct":-3.77,"chart_data":[{"date":"2024-10-23","open":56800,"high":57800,"low":56100,"close":57800,"volume":101433,"rsi_14":61.76,"sma_20":55465.0,"sma_60":55179.17,"sma_120":54995.42},{"date":"2024-10-24","open":57300,"high":57600,"low":56400,"close":56700,"volume":63508,"rsi_14":67.02,"sma_20":55585.0,"sma_60":55224.17,"sma_120":54982.08},{"date":"2024-10-25","open":56100,"high":56100,"low":52000,"close":52300,"volume":236070,"rsi_14":44.44,"sma_20":55435.0,"sma_60":55187.5,"sma_120":54938.75},{"date":"2024-10-28","open":52300,"high":53300,"low":51600,"close":53300,"volume":105072,"rsi_14":50.0,"sma_20":55365.0,"sma_60":55187.5,"sma_120":54904.58},{"date":"2024-10-29","open":53400,"high":53700,"low":52700,"close":53200,"volume":56798,"rsi_14":47.01,"sma_20":55215.0,"sma_60":55194.17,"sma_120":54857.92},{"date":"2024-10-30","open":52900,"high":53500,"low":52600,"close":52800,"volume":48891,"rsi_14":40.0,"sma_20":55050.0,"sma_60":55167.5,"sma_120":54809.58},{"date":"2024-10-31","open":52800,"high":54100,"low":52200,"close":54100,"volume":67930,"rsi_14":47.37,"sma_20":54985.0,"sma_60":55172.5,"sma_120":54771.25},{"date":"2024-11-01","open":53500,"high":53600,"low":52700,"close":52800,"volume":55924,"rsi_14":44.06,"sma_20":54950.0,"sma_60":55127.5,"sma_120":54721.25},{"date":"2024-11-04","open":52900,"high":53900,"low":52400,"close":53800,"volume":50359,"rsi_14":41.61,"sma_20":54950.0,"sma_60":55099.17,"sma_120":54672.92},{"date":"2024-11-05","open":53100,"high":53900,"low":53100,"close":53400,"volume":28853,"rsi_14":37.78,"sma_20":54955.0,"sma_60":55052.5,"sma_120":54618.75},{"date":"2024-11-06","open":53300,"high":54300,"low":52400,"close":52800,"volume":55800,"rsi_14":34.31,"sma_20":54895.0,"sma_60":55110.0,"sma_120":54560.42},{"date":"2024-11-07","open":52500,"high":52800,"low":50100,"close":50800,"volume":113554,"rsi_14":29.94,"sma_20":54670.0,"sma_60":55060.0,"sma_120":54484.58},{"date":"2024-11-08","open":51300,"high":51800,"low":50500,"close":50800,"volume":67078,"rsi_14":30.32,"sma_20":54470.0,"sma_60":54985.0,"sma_120":54409.58},{"date":"2024-11-11","open":50300,"high":50700,"low":49100,"close":49350,"volume":106130,"rsi_14":28.57,"sma_20":54212.5,"sma_60":54880.83,"sma_120":54325.83},{"date":"2024-11-12","open":48650,"high":49350,"low":47500,"close":47650,"volume":117529,"rsi_14":19.7,"sma_20":53790.0,"sma_60":54751.67,"sma_120":54222.08},{"date":"2024-11-13","open":46700,"high":47950,"low":46200,"close":46200,"volume":78882,"rsi_14":19.3,"sma_20":53265.0,"sma_60":54543.33,"sma_120":54111.25},{"date":"2024-11-14","open":46200,"high":46600,"low":45300,"close":46400,"volume":144620,"rsi_14":27.13,"sma_20":52730.0,"sma_60":54358.33,"sma_120":54001.25},{"date":"2024-11-15","open":46400,"high":46400,"low":43950,"close":44700,"volume":130160,"rsi_14":18.38,"sma_20":52110.0,"sma_60":54135.0,"sma_120":53891.25},{"date":"2024-11-18","open":44000,"high":45450,"low":43650,"close":44850,"volume":111079,"rsi_14":19.41,"sma_20":51507.5,"sma_60":53902.5,"sma_120":53780.83},{"date":"2024-11-19","open":44700,"high":46550,"low":44700,"close":46300,"volume":87348,"rsi_14":27.89,"sma_20":51002.5,"sma_60":53670.83,"sma_120":53685.83},{"date":"2024-11-20","open":46350,"high":52200,"low":46050,"close":49650,"volume":336543,"rsi_14":36.72,"sma_20":50595.0,"sma_60":53535.0,"sma_120":53627.92},{"date":"2024-11-21","open":48850,"high":49200,"low":47850,"close":48500,"volume":120011,"rsi_14":37.05,"sma_20":50185.0,"sma_60":53390.0,"sma_120":53559.58},{"date":"2024-11-22","open":48600,"high":49100,"low":47800,"close":47850,"volume":72764,"rsi_14":31.69,"sma_20":49962.5,"sma_60":53235.83,"sma_120":53490.0},{"date":"2024-11-25","open":48300,"high":49950,"low":47800,"close":49950,"volume":128156,"rsi_14":40.39,"sma_20":49795.0,"sma_60":53131.67,"sma_120":53449.58},{"date":"2024-11-26","open":49950,"high":49950,"low":48400,"close":48400,"volume":63767,"rsi_14":38.36,"sma_20":49555.0,"sma_60":53000.0,"sma_120":53416.25},{"date":"2024-11-27","open":48100,"high":49150,"low":48100,"close":48950,"volume":43065,"rsi_14":44.7,"sma_20":49362.5,"sma_60":52890.83,"sma_120":53393.33},{"date":"2024-11-28","open":48350,"high":49250,"low":48350,"close":49100,"volume":49684,"rsi_14":45.17,"sma_20":49112.5,"sma_60":52789.17,"sma_120":53371.67},{"date":"2024-11-29","open":49100,"high":49100,"low":47050,"close":47100,"volume":75578,"rsi_14":43.8,"sma_20":48827.5,"sma_60":52664.17,"sma_120":53333.33},{"date":"2024-12-02","open":47850,"high":48550,"low":47250,"close":47250,"volume":55683,"rsi_14":48.8,"sma_20":48500.0,"sma_60":52526.67,"sma_120":53287.08},{"date":"2024-12-03","open":48000,"high":49750,"low":47750,"close":49750,"volume":121525,"rsi_14":60.06,"sma_20":48317.5,"sma_60":52459.17,"sma_120":53255.83},{"date":"2024-12-04","open":49150,"high":49150,"low":47650,"close":48450,"volume":108171,"rsi_14":55.47,"sma_20":48100.0,"sma_60":52383.33,"sma_120":53224.58},{"date":"2024-12-05","open":48150,"high":48650,"low":47050,"close":47150,"volume":63972,"rsi_14":56.68,"sma_20":47917.5,"sma_60":52324.17,"sma_120":53190.0},{"date":"2024-12-06","open":47600,"high":47950,"low":45150,"close":46550,"volume":92623,"rsi_14":54.52,"sma_20":47705.0,"sma_60":52231.67,"sma_120":53146.25},{"date":"2024-12-09","open":46500,"high":46500,"low":44500,"close":44700,"volume":97165,"rsi_14":45.83,"sma_20":47472.5,"sma_60":52113.33,"sma_120":53073.75},{"date":"2024-12-10","open":44600,"high":49400,"low":44600,"close":49400,"volume":156166,"rsi_14":49.39,"sma_20":47560.0,"sma_60":52066.67,"sma_120":53052.08},{"date":"2024-12-11","open":49700,"high":58500,"low":49400,"close":57500,"volume":886284,"rsi_14":66.36,"sma_20":48125.0,"sma_60":52116.67,"sma_120":53102.92},{"date":"2024-12-12","open":56900,"high":57400,"low":54500,"close":57300,"volume":413288,"rsi_14":67.47,"sma_20":48670.0,"sma_60":52180.0,"sma_120":53159.58},{"date":"2024-12-13","open":56400,"high":57600,"low":55600,"close":56000,"volume":125607,"rsi_14":61.52,"sma_20":49235.0,"sma_60":52185.0,"sma_120":53204.58},{"date":"2024-12-16","open":56000,"high":56400,"low":54500,"close":55600,"volume":87346,"rsi_14":64.34,"sma_20":49772.5,"sma_60":52186.67,"sma_120":53247.92},{"date":"2024-12-17","open":55300,"high":55300,"low":53200,"close":53200,"volume":102238,"rsi_14":57.88,"sma_20":50117.5,"sma_60":52136.67,"sma_120":53276.25},{"date":"2024-12-18","open":53700,"high":58700,"low":52700,"close":57800,"volume":297659,"rsi_14":63.85,"sma_20":50525.0,"sma_60":52195.0,"sma_120":53348.75},{"date":"2024-12-19","open":56000,"high":57100,"low":54600,"close":54600,"volume":135442,"rsi_14":61.5,"sma_20":50830.0,"sma_60":52200.0,"sma_120":53393.33},{"date":"2024-12-20","open":54700,"high":56400,"low":54300,"close":55500,"volume":134892,"rsi_14":62.37,"sma_20":51212.5,"sma_60":52203.33,"sma_120":53444.58},{"date":"2024-12-23","open":54100,"high":55400,"low":51500,"close":52500,"volume":276303,"rsi_14":54.06,"sma_20":51340.0,"sma_60":52166.67,"sma_120":53437.92},{"date":"2024-12-24","open":53000,"high":53100,"low":50300,"close":50300,"volume":139965,"rsi_14":52.66,"sma_20":51435.0,"sma_60":52068.33,"sma_120":53418.75},{"date":"2024-12-26","open":51500,"high":51500,"low":49000,"close":49250,"volume":105061,"rsi_14":53.04,"sma_20":51450.0,"sma_60":51954.17,"sma_120":53380.83},{"date":"2024-12-27","open":49350,"high":49950,"low":49000,"close":49950,"volume":78883,"rsi_14":54.91,"sma_20":51492.5,"sma_60":51863.33,"sma_120":53354.58},{"date":"2024-12-30","open":50400,"high":51900,"low":49750,"close":50400,"volume":116088,"rsi_14":58.58,"sma_20":51657.5,"sma_60":51811.67,"sma_120":53342.92},{"date":"2025-01-02","open":50500,"high":51300,"low":47750,"close":48150,"volume":177158,"rsi_14":47.97,"sma_20":51702.5,"sma_60":51717.5,"sma_120":53310.83},{"date":"2025-01-03","open":48950,"high":49400,"low":48650,"close":49350,"volume":107193,"rsi_14":32.91,"sma_20":51682.5,"sma_60":51651.67,"sma_120":53282.92},{"date":"2025-01-06","open":50200,"high":50800,"low":49150,"close":50800,"volume":114367,"rsi_14":37.05,"sma_20":51800.0,"sma_60":51598.33,"sma_120":53259.58},{"date":"2025-01-07","open":51000,"high":51400,"low":50600,"close":51000,"volume":95432,"rsi_14":39.58,"sma_20":51992.5,"sma_60":51526.67,"sma_120":53234.58},{"date":"2025-01-08","open":51600,"high":52900,"low":51400,"close":51900,"volume":142242,"rsi_14":42.45,"sma_20":52260.0,"sma_60":51478.33,"sma_120":53221.25},{"date":"2025-01-09","open":51800,"high":53600,"low":51100,"close":53000,"volume":203696,"rsi_14":49.57,"sma_20":52675.0,"sma_60":51453.33,"sma_120":53210.42},{"date":"2025-01-10","open":53200,"high":53400,"low":51200,"close":51200,"volume":124045,"rsi_14":33.82,"sma_20":52765.0,"sma_60":51371.67,"sma_120":53171.25},{"date":"2025-01-13","open":51100,"high":51500,"low":50000,"close":50100,"volume":85580,"rsi_14":37.7,"sma_20":52395.0,"sma_60":51261.67,"sma_120":53136.25},{"date":"2025-01-14","open":50000,"high":50500,"low":49050,"close":49200,"volume":83700,"rsi_14":32.79,"sma_20":51990.0,"sma_60":51130.0,"sma_120":53092.92},{"date":"2025-01-15","open":49800,"high":49800,"low":48700,"close":48950,"volume":100261,"rsi_14":38.59,"sma_20":51637.5,"sma_60":50994.17,"sma_120":53039.17},{"date":"2025-01-16","open":49050,"high":49500,"low":48700,"close":48850,"volume":84746,"rsi_14":44.61,"sma_20":51300.0,"sma_60":50860.0,"sma_120":52982.08},{"date":"2025-01-17","open":48850,"high":50000,"low":48200,"close":49500,"volume":132965,"rsi_14":50.96,"sma_20":51115.0,"sma_60":50745.0,"sma_120":52936.25},{"date":"2025-01-20","open":53000,"high":55400,"low":51200,"close":51300,"volume":494334,"rsi_14":54.77,"sma_20":50790.0,"sma_60":50636.67,"sma_120":52907.92},{"date":"2025-01-21","open":51700,"high":51700,"low":50300,"close":50600,"volume":97702,"rsi_14":50.69,"sma_20":50590.0,"sma_60":50535.0,"sma_120":52879.58},{"date":"2025-01-22","open":50800,"high":51100,"low":50200,"close":50500,"volume":82166,"rsi_14":59.59,"sma_20":50340.0,"sma_60":50505.0,"sma_120":52846.25},{"date":"2025-01-23","open":50300,"high":50300,"low":49350,"close":49350,"volume":115540,"rsi_14":50.0,"sma_20":50182.5,"sma_60":50439.17,"sma_120":52813.33},{"date":"2025-01-24","open":49500,"high":49950,"low":49350,"close":49550,"volume":52540,"rsi_14":44.29,"sma_20":50145.0,"sma_60":50378.33,"sma_120":52786.25},{"date":"2025-01-31","open":50000,"high":50200,"low":48900,"close":49000,"volume":95724,"rsi_14":41.15,"sma_20":50132.5,"sma_60":50315.0,"sma_120":52741.25},{"date":"2025-02-03","open":48000,"high":49100,"low":47300,"close":47300,"volume":122145,"rsi_14":30.99,"sma_20":50000.0,"sma_60":50201.67,"sma_120":52687.08},{"date":"2025-02-04","open":47700,"high":49100,"low":47600,"close":48000,"volume":67160,"rsi_14":28.63,"sma_20":49880.0,"sma_60":50121.67,"sma_120":52624.58},{"date":"2025-02-05","open":48500,"high":49200,"low":48350,"close":49000,"volume":65349,"rsi_14":39.91,"sma_20":49922.5,"sma_60":50041.67,"sma_120":52570.42},{"date":"2025-02-06","open":49500,"high":49800,"low":48450,"close":49500,"volume":87948,"rsi_14":47.09,"sma_20":49930.0,"sma_60":49976.67,"sma_120":52514.58},{"date":"2025-02-07","open":49500,"high":49650,"low":48200,"close":48250,"volume":137414,"rsi_14":45.54,"sma_20":49802.5,"sma_60":49900.83,"sma_120":52505.42},{"date":"2025-02-10","open":48300,"high":49500,"low":47600,"close":48850,"volume":97883,"rsi_14":49.55,"sma_20":49695.0,"sma_60":49868.33,"sma_120":52464.17},{"date":"2025-02-11","open":49150,"high":49200,"low":48200,"close":48400,"volume":76822,"rsi_14":48.02,"sma_20":49520.0,"sma_60":49828.33,"sma_120":52406.67},{"date":"2025-02-12","open":48550,"high":48600,"low":47000,"close":47000,"volume":130898,"rsi_14":39.67,"sma_20":49220.0,"sma_60":49789.17,"sma_120":52335.0},{"date":"2025-02-13","open":47000,"high":48050,"low":46350,"close":48050,"volume":222864,"rsi_14":35.68,"sma_20":49062.5,"sma_60":49795.83,"sma_120":52273.75},{"date":"2025-02-14","open":48200,"high":48500,"low":47600,"close":48250,"volume":104089,"rsi_14":39.17,"sma_20":48970.0,"sma_60":49830.0,"sma_120":52186.67},{"date":"2025-02-17","open":48200,"high":48350,"low":47350,"close":48250,"volume":104071,"rsi_14":39.53,"sma_20":48922.5,"sma_60":49860.83,"sma_120":52109.58},{"date":"2025-02-18","open":48100,"high":48100,"low":47450,"close":47600,"volume":101463,"rsi_14":41.46,"sma_20":48855.0,"sma_60":49909.17,"sma_120":52022.08},{"date":"2025-02-19","open":47600,"high":48250,"low":47450,"close":48000,"volume":107598,"rsi_14":42.58,"sma_20":48812.5,"sma_60":49961.67,"sma_120":51932.08},{"date":"2025-02-20","open":47550,"high":48700,"low":47550,"close":47950,"volume":120003,"rsi_14":44.72,"sma_20":48735.0,"sma_60":49989.17,"sma_120":51830.0},{"date":"2025-02-21","open":47900,"high":48300,"low":47750,"close":47850,"volume":60604,"rsi_14":53.29,"sma_20":48562.5,"sma_60":49959.17,"sma_120":51747.08},{"date":"2025-02-24","open":49300,"high":49750,"low":47850,"close":47900,"volume":258811,"rsi_14":49.35,"sma_20":48427.5,"sma_60":49949.17,"sma_120":51669.58},{"date":"2025-02-25","open":47700,"high":47700,"low":46400,"close":46400,"volume":276008,"rsi_14":34.15,"sma_20":48222.5,"sma_60":49925.0,"sma_120":51580.42},{"date":"2025-02-26","open":46500,"high":46900,"low":46300,"close":46650,"volume":162445,"rsi_14":32.08,"sma_20":48087.5,"sma_60":49870.0,"sma_120":51500.83},{"date":"2025-02-27","open":46650,"high":46750,"low":46000,"close":46400,"volume":150150,"rsi_14":36.69,"sma_20":47930.0,"sma_60":49836.67,"sma_120":51418.33},{"date":"2025-02-28","open":45750,"high":45950,"low":42550,"close":42550,"volume":2311117,"rsi_14":19.12,"sma_20":47607.5,"sma_60":49730.0,"sma_120":51310.42},{"date":"2025-03-04","open":42550,"high":42900,"low":40650,"close":40700,"volume":506310,"rsi_14":16.81,"sma_20":47277.5,"sma_60":49590.0,"sma_120":51189.58},{"date":"2025-03-05","open":40700,"high":41800,"low":40450,"close":41100,"volume":261917,"rsi_14":22.17,"sma_20":46932.5,"sma_60":49490.0,"sma_120":51077.08},{"date":"2025-03-06","open":41100,"high":41850,"low":40900,"close":41250,"volume":278661,"rsi_14":14.95,"sma_20":46545.0,"sma_60":49390.0,"sma_120":50958.33},{"date":"2025-03-07","open":40900,"high":42250,"low":40550,"close":41250,"volume":228312,"rsi_14":13.16,"sma_20":46132.5,"sma_60":49248.33,"sma_120":50853.75},{"date":"2025-03-10","open":41350,"high":42050,"low":41250,"close":41600,"volume":138990,"rsi_14":16.24,"sma_20":45800.0,"sma_60":49134.17,"sma_120":50758.75},{"date":"2025-03-11","open":40400,"high":41000,"low":40250,"close":40650,"volume":203937,"rsi_14":15.76,"sma_20":45390.0,"sma_60":49025.83,"sma_120":50675.0},{"date":"2025-03-12","open":41050,"high":41250,"low":40600,"close":41050,"volume":151107,"rsi_14":15.76,"sma_20":45022.5,"sma_60":48934.17,"sma_120":50582.92},{"date":"2025-03-13","open":41350,"high":42800,"low":41250,"close":42700,"volume":476242,"rsi_14":27.66,"sma_20":44807.5,"sma_60":48900.83,"sma_120":50507.08},{"date":"2025-03-14","open":42200,"high":44150,"low":42200,"close":42750,"volume":187904,"rsi_14":28.21,"sma_20":44542.5,"sma_60":48790.0,"sma_120":50428.33},{"date":"2025-03-17","open":43000,"high":43050,"low":41950,"close":42450,"volume":112437,"rsi_14":27.2,"sma_20":44252.5,"sma_60":48539.17,"sma_120":50327.92},{"date":"2025-03-18","open":42700,"high":43550,"low":42500,"close":42950,"volume":126801,"rsi_14":34.25,"sma_20":43987.5,"sma_60":48300.0,"sma_120":50240.0},{"date":"2025-03-19","open":42950,"high":43200,"low":42550,"close":43000,"volume":93499,"rsi_14":33.02,"sma_20":43757.5,"sma_60":48083.33,"sma_120":50134.17},{"date":"2025-03-20","open":43100,"high":43400,"low":42350,"close":42350,"volume":103864,"rsi_14":31.84,"sma_20":43475.0,"sma_60":47862.5,"sma_120":50024.58},{"date":"2025-03-21","open":42050,"high":42700,"low":41650,"close":42450,"volume":139757,"rsi_14":49.32,"sma_20":43200.0,"sma_60":47683.33,"sma_120":49910.0},{"date":"2025-03-24","open":42400,"high":42450,"low":41400,"close":41500,"volume":63960,"rsi_14":56.15,"sma_20":42882.5,"sma_60":47411.67,"sma_120":49803.33},{"date":"2025-03-25","open":41250,"high":42200,"low":41200,"close":42150,"volume":70031,"rsi_14":57.78,"sma_20":42595.0,"sma_60":47204.17,"sma_120":49702.08},{"date":"2025-03-26","open":42300,"high":42300,"low":41600,"close":41850,"volume":43293,"rsi_14":54.35,"sma_20":42367.5,"sma_60":46976.67,"sma_120":49590.0},{"date":"2025-03-27","open":41700,"high":42200,"low":41600,"close":41600,"volume":48245,"rsi_14":52.45,"sma_20":42115.0,"sma_60":46795.0,"sma_120":49480.83},{"date":"2025-03-28","open":41650,"high":41650,"low":40400,"close":40450,"volume":109956,"rsi_14":42.77,"sma_20":41817.5,"sma_60":46630.83,"sma_120":49349.58},{"date":"2025-03-31","open":40000,"high":40050,"low":38450,"close":39200,"volume":147011,"rsi_14":41.21,"sma_20":41650.0,"sma_60":46463.33,"sma_120":49208.75},{"date":"2025-04-01","open":39200,"high":40350,"low":39200,"close":39450,"volume":114983,"rsi_14":40.12,"sma_20":41587.5,"sma_60":46288.33,"sma_120":49075.83},{"date":"2025-04-02","open":39600,"high":39650,"low":38050,"close":38550,"volume":156588,"rsi_14":21.77,"sma_20":41460.0,"sma_60":46090.83,"sma_120":48951.25},{"date":"2025-04-03","open":38600,"high":38700,"low":37000,"close":38450,"volume":124757,"rsi_14":20.95,"sma_20":41320.0,"sma_60":45929.17,"sma_120":48823.33},{"date":"2025-04-04","open":37800,"high":39550,"low":37600,"close":39400,"volume":125833,"rsi_14":31.06,"sma_20":41227.5,"sma_60":45763.33,"sma_120":48707.5},{"date":"2025-04-07","open":38450,"high":38450,"low":37100,"close":37650,"volume":120298,"rsi_14":21.51,"sma_20":41030.0,"sma_60":45544.17,"sma_120":48571.25},{"date":"2025-04-08","open":38150,"high":38600,"low":37250,"close":37300,"volume":101638,"rsi_14":20.31,"sma_20":40862.5,"sma_60":45315.83,"sma_120":48421.25},{"date":"2025-04-09","open":37000,"high":37500,"low":35800,"close":35850,"volume":135187,"rsi_14":18.75,"sma_20":40602.5,"sma_60":45048.33,"sma_120":48263.33},{"date":"2025-04-10","open":37150,"high":38900,"low":37100,"close":38650,"volume":222134,"rsi_14":35.5,"sma_20":40400.0,"sma_60":44809.17,"sma_120":48131.25},{"date":"2025-04-11","open":38000,"high":38750,"low":37350,"close":38750,"volume":76623,"rsi_14":38.78,"sma_20":40200.0,"sma_60":44601.67,"sma_120":47986.67},{"date":"2025-04-14","open":38900,"high":39850,"low":38800,"close":39300,"volume":56936,"rsi_14":38.27,"sma_20":40042.5,"sma_60":44421.67,"sma_120":47841.67},{"date":"2025-04-15","open":39250,"high":39500,"low":38850,"close":39300,"volume":30844,"rsi_14":39.24,"sma_20":39860.0,"sma_60":44256.67,"sma_120":47693.33},{"date":"2025-04-16","open":39300,"high":39800,"low":38500,"close":38500,"volume":43077,"rsi_14":37.5,"sma_20":39635.0,"sma_60":44082.5,"sma_120":47538.33},{"date":"2025-04-17","open":38800,"high":39400,"low":38500,"close":39150,"volume":40861,"rsi_14":44.54,"sma_20":39475.0,"sma_60":43920.83,"sma_120":47390.42},{"date":"2025-04-18","open":39150,"high":39250,"low":38700,"close":39100,"volume":30054,"rsi_14":49.53,"sma_20":39307.5,"sma_60":43747.5,"sma_120":47246.25},{"date":"2025-04-21","open":39200,"high":39350,"low":38500,"close":38750,"volume":50264,"rsi_14":46.76,"sma_20":39170.0,"sma_60":43538.33,"sma_120":47087.5},{"date":"2025-04-22","open":38550,"high":38950,"low":38350,"close":38650,"volume":59055,"rsi_14":50.5,"sma_20":38995.0,"sma_60":43339.17,"sma_120":46937.08},{"date":"2025-04-23","open":40000,"high":40500,"low":39400,"close":40000,"volume":120705,"rsi_14":56.89,"sma_20":38902.5,"sma_60":43164.17,"sma_120":46834.58},{"date":"2025-04-24","open":40650,"high":40700,"low":39900,"close":40250,"volume":62135,"rsi_14":54.03,"sma_20":38835.0,"sma_60":43012.5,"sma_120":46725.83},{"date":"2025-04-25","open":40300,"high":40850,"low":40150,"close":40450,"volume":76430,"rsi_14":65.56,"sma_20":38835.0,"sma_60":42860.83,"sma_120":46619.58},{"date":"2025-04-28","open":40100,"high":41100,"low":39850,"close":39900,"volume":70580,"rsi_14":64.13,"sma_20":38870.0,"sma_60":42709.17,"sma_120":46512.08},{"date":"2025-04-29","open":39900,"high":40750,"low":39900,"close":40450,"volume":57927,"rsi_14":77.71,"sma_20":38920.0,"sma_60":42595.0,"sma_120":46398.33},{"date":"2025-04-30","open":40050,"high":40600,"low":39500,"close":39600,"volume":47812,"rsi_14":57.48,"sma_20":38972.5,"sma_60":42455.0,"sma_120":46288.33},{"date":"2025-05-02","open":39650,"high":40100,"low":39350,"close":39600,"volume":54790,"rsi_14":56.8,"sma_20":39030.0,"sma_60":42298.33,"sma_120":46170.0},{"date":"2025-05-07","open":40100,"high":40350,"low":38700,"close":38800,"volume":79321,"rsi_14":46.15,"sma_20":39000.0,"sma_60":42120.0,"sma_120":46048.33},{"date":"2025-05-08","open":39400,"high":41650,"low":39400,"close":40200,"volume":238413,"rsi_14":55.7,"sma_20":39127.5,"sma_60":41985.83,"sma_120":45943.33},{"date":"2025-05-09","open":40250,"high":40700,"low":40000,"close":40300,"volume":87651,"rsi_14":62.5,"sma_20":39277.5,"sma_60":41843.33,"sma_120":45855.83},{"date":"2025-05-12","open":40500,"high":40650,"low":39250,"close":39550,"volume":112611,"rsi_14":52.74,"sma_20":39462.5,"sma_60":41695.83,"sma_120":45762.08},{"date":"2025-05-13","open":39550,"high":40600,"low":39450,"close":40000,"volume":63798,"rsi_14":55.84,"sma_20":39530.0,"sma_60":41579.17,"sma_120":45684.17},{"date":"2025-05-14","open":40000,"high":40350,"low":39650,"close":40200,"volume":56134,"rsi_14":59.6,"sma_20":39602.5,"sma_60":41448.33,"sma_120":45622.08},{"date":"2025-05-15","open":39800,"high":40450,"low":39700,"close":40300,"volume":53749,"rsi_14":60.93,"sma_20":39652.5,"sma_60":41315.83,"sma_120":45572.92},{"date":"2025-05-16","open":40500,"high":40500,"low":39800,"close":40100,"volume":64186,"rsi_14":50.78,"sma_20":39692.5,"sma_60":41180.0,"sma_120":45520.42},{"date":"2025-05-19","open":40950,"high":43000,"low":40900,"close":41600,"volume":281414,"rsi_14":58.82,"sma_20":39847.5,"sma_60":41080.0,"sma_120":45494.58},{"date":"2025-05-20","open":41750,"high":41750,"low":40000,"close":40650,"volume":149414,"rsi_14":51.19,"sma_20":39922.5,"sma_60":40957.5,"sma_120":45459.58},{"date":"2025-05-21","open":42450,"high":45100,"low":42150,"close":43000,"volume":511809,"rsi_14":65.2,"sma_20":40117.5,"sma_60":40875.0,"sma_120":45432.08},{"date":"2025-05-22","open":44200,"high":44900,"low":43600,"close":44100,"volume":392182,"rsi_14":66.98,"sma_20":40385.0,"sma_60":40812.5,"sma_120":45385.83},{"date":"2025-05-23","open":43600,"high":43900,"low":42450,"close":42850,"volume":163279,"rsi_14":64.57,"sma_20":40595.0,"sma_60":40728.33,"sma_120":45338.75},{"date":"2025-05-26","open":43000,"high":43100,"low":41900,"close":42750,"volume":100484,"rsi_14":64.0,"sma_20":40732.5,"sma_60":40667.5,"sma_120":45296.25},{"date":"2025-05-27","open":42800,"high":43100,"low":42050,"close":43000,"volume":81328,"rsi_14":69.63,"sma_20":40870.0,"sma_60":40606.67,"sma_120":45238.33},{"date":"2025-05-28","open":42600,"high":43100,"low":42200,"close":42850,"volume":104508,"rsi_14":64.02,"sma_20":40990.0,"sma_60":40547.5,"sma_120":45192.08},{"date":"2025-05-29","open":42850,"high":43900,"low":42700,"close":43200,"volume":118229,"rsi_14":64.95,"sma_20":41155.0,"sma_60":40558.33,"sma_120":45144.17},{"date":"2025-05-30","open":43550,"high":45100,"low":43500,"close":45100,"volume":246899,"rsi_14":75.58,"sma_20":41387.5,"sma_60":40631.67,"sma_120":45110.83},{"date":"2025-06-02","open":46250,"high":46300,"low":44650,"close":45600,"volume":146937,"rsi_14":75.69,"sma_20":41687.5,"sma_60":40706.67,"sma_120":45098.33},{"date":"2025-06-04","open":45700,"high":47000,"low":45400,"close":46150,"volume":148575,"rsi_14":76.44,"sma_20":42015.0,"sma_60":40788.33,"sma_120":45089.17},{"date":"2025-06-05","open":46600,"high":46950,"low":45550,"close":46150,"volume":127838,"rsi_14":76.23,"sma_20":42382.5,"sma_60":40870.0,"sma_120":45059.17},{"date":"2025-06-09","open":46100,"high":46650,"low":44750,"close":45850,"volume":159597,"rsi_14":75.56,"sma_20":42665.0,"sma_60":40940.83,"sma_120":45037.5},{"date":"2025-06-10","open":45900,"high":46500,"low":45250,"close":46300,"volume":100829,"rsi_14":73.04,"sma_20":42965.0,"sma_60":41035.0,"sma_120":45030.42},{"date":"2025-06-11","open":46300,"high":46650,"low":46100,"close":46500,"volume":71962,"rsi_14":80.95,"sma_20":43312.5,"sma_60":41125.83,"sma_120":45030.0},{"date":"2025-06-12","open":46100,"high":47050,"low":45950,"close":47050,"volume":160226,"rsi_14":76.47,"sma_20":43665.0,"sma_60":41198.33,"sma_120":45049.58},{"date":"2025-06-13","open":46600,"high":46900,"low":44700,"close":44850,"volume":173348,"rsi_14":54.29,"sma_20":43897.5,"sma_60":41233.33,"sma_120":45011.67},{"date":"2025-06-16","open":44200,"high":45450,"low":43850,"close":44900,"volume":148394,"rsi_14":63.58,"sma_20":44127.5,"sma_60":41274.17,"sma_120":44906.67},{"date":"2025-06-17","open":44950,"high":45950,"low":44300,"close":44950,"volume":114002,"rsi_14":64.67,"sma_20":44370.0,"sma_60":41307.5,"sma_120":44803.75},{"date":"2025-06-18","open":44500,"high":45650,"low":44050,"close":45400,"volume":101847,"rsi_14":65.58,"sma_20":44560.0,"sma_60":41347.5,"sma_120":44715.42},{"date":"2025-06-19","open":45450,"high":45700,"low":44600,"close":45050,"volume":93077,"rsi_14":63.92,"sma_20":44780.0,"sma_60":41392.5,"sma_120":44627.5},{"date":"2025-06-20","open":45500,"high":52600,"low":45150,"close":51300,"volume":1233346,"rsi_14":79.35,"sma_20":45195.0,"sma_60":41540.0,"sma_120":44611.67},{"date":"2025-06-23","open":49900,"high":50600,"low":48450,"close":50300,"volume":286211,"rsi_14":70.16,"sma_20":45505.0,"sma_60":41686.67,"sma_120":44549.17},{"date":"2025-06-24","open":51400,"high":51600,"low":49500,"close":50700,"volume":243933,"rsi_14":69.92,"sma_20":45897.5,"sma_60":41829.17,"sma_120":44516.67},{"date":"2025-06-25","open":50700,"high":51500,"low":49750,"close":49800,"volume":159580,"rsi_14":63.88,"sma_20":46250.0,"sma_60":41961.67,"sma_120":44469.17},{"date":"2025-06-26","open":50000,"high":50200,"low":48500,"close":49050,"volume":128691,"rsi_14":60.43,"sma_20":46552.5,"sma_60":42085.83,"sma_120":44440.42},{"date":"2025-06-27","open":49100,"high":49150,"low":47800,"close":48000,"volume":98098,"rsi_14":57.34,"sma_20":46810.0,"sma_60":42211.67,"sma_120":44421.25},{"date":"2025-06-30","open":48650,"high":50300,"low":47600,"close":47750,"volume":127896,"rsi_14":55.02,"sma_20":47037.5,"sma_60":42354.17,"sma_120":44408.75},{"date":"2025-07-01","open":48250,"high":49000,"low":48000,"close":48400,"volume":81657,"rsi_14":56.38,"sma_20":47202.5,"sma_60":42503.33,"sma_120":44395.83},{"date":"2025-07-02","open":48750,"high":49450,"low":48050,"close":48450,"volume":105312,"rsi_14":54.86,"sma_20":47345.0,"sma_60":42668.33,"sma_120":44379.58},{"date":"2025-07-03","open":48350,"high":50200,"low":48350,"close":49750,"volume":132388,"rsi_14":68.15,"sma_20":47525.0,"sma_60":42856.67,"sma_120":44392.92},{"date":"2025-07-04","open":49900,"high":49950,"low":48700,"close":48750,"volume":101899,"rsi_14":63.32,"sma_20":47655.0,"sma_60":43012.5,"sma_120":44387.92},{"date":"2025-07-07","open":48700,"high":49000,"low":48200,"close":48300,"volume":54991,"rsi_14":61.28,"sma_20":47777.5,"sma_60":43190.0,"sma_120":44367.08},{"date":"2025-07-08","open":48750,"high":49150,"low":47750,"close":48000,"volume":100568,"rsi_14":58.84,"sma_20":47862.5,"sma_60":43368.33,"sma_120":44342.08},{"date":"2025-07-09","open":48150,"high":48550,"low":47000,"close":47600,"volume":95574,"rsi_14":58.64,"sma_20":47917.5,"sma_60":43564.17,"sma_120":44306.25},{"date":"2025-07-10","open":47800,"high":49450,"low":47800,"close":48350,"volume":134305,"rsi_14":34.05,"sma_20":47982.5,"sma_60":43725.83,"sma_120":44267.5},{"date":"2025-07-11","open":48450,"high":49350,"low":48000,"close":48150,"volume":79226,"rsi_14":37.28,"sma_20":48147.5,"sma_60":43882.5,"sma_120":44242.08},{"date":"2025-07-14","open":47900,"high":48200,"low":47400,"close":47600,"volume":74155,"rsi_14":31.98,"sma_20":48282.5,"sma_60":44020.83,"sma_120":44221.25},{"date":"2025-07-15","open":47500,"high":48150,"low":47450,"close":47950,"volume":74081,"rsi_14":38.51,"sma_20":48432.5,"sma_60":44165.0,"sma_120":44210.83},{"date":"2025-07-16","open":47600,"high":47950,"low":46850,"close":46850,"volume":90784,"rsi_14":36.9,"sma_20":48505.0,"sma_60":44304.17,"sma_120":44193.33},{"date":"2025-07-17","open":46950,"high":48350,"low":46800,"close":48000,"volume":109650,"rsi_14":50.0,"sma_20":48652.5,"sma_60":44451.67,"sma_120":44186.25},{"date":"2025-07-18","open":48050,"high":48500,"low":47600,"close":47700,"volume":116903,"rsi_14":49.71,"sma_20":48472.5,"sma_60":44595.0,"sma_120":44171.25},{"date":"2025-07-21","open":48100,"high":49100,"low":47550,"close":47600,"volume":94974,"rsi_14":45.0,"sma_20":48337.5,"sma_60":44742.5,"sma_120":44140.42},{"date":"2025-07-22","open":47700,"high":48400,"low":47000,"close":47250,"volume":79735,"rsi_14":42.77,"sma_20":48165.0,"sma_60":44885.83,"sma_120":44112.5},{"date":"2025-07-23","open":47900,"high":47900,"low":46900,"close":47600,"volume":72737,"rsi_14":35.37,"sma_20":48055.0,"sma_60":45012.5,"sma_120":44088.33},{"date":"2025-07-24","open":47800,"high":48900,"low":47350,"close":47450,"volume":122686,"rsi_14":40.0,"sma_20":47975.0,"sma_60":45132.5,"sma_120":44072.5},{"date":"2025-07-25","open":47050,"high":47600,"low":46900,"close":47200,"volume":53682,"rsi_14":41.27,"sma_20":47935.0,"sma_60":45245.0,"sma_120":44052.92},{"date":"2025-07-28","open":47200,"high":47300,"low":45950,"close":46500,"volume":88662,"rsi_14":38.81,"sma_20":47872.5,"sma_60":45355.0,"sma_120":44032.08},{"date":"2025-07-29","open":46100,"high":46300,"low":45550,"close":45850,"volume":72093,"rsi_14":37.41,"sma_20":47745.0,"sma_60":45445.0,"sma_120":44020.0},{"date":"2025-07-30","open":45700,"high":46900,"low":45600,"close":46250,"volume":77156,"rsi_14":34.09,"sma_20":47635.0,"sma_60":45555.83,"sma_120":44005.42},{"date":"2025-07-31","open":46050,"high":46450,"low":45300,"close":45750,"volume":100261,"rsi_14":32.61,"sma_20":47435.0,"sma_60":45658.33,"sma_120":43978.33},{"date":"2025-08-01","open":45150,"high":45600,"low":43350,"close":43350,"volume":178958,"rsi_14":25.71,"sma_20":47165.0,"sma_60":45734.17,"sma_120":43927.08},{"date":"2025-08-04","open":43500,"high":45000,"low":43300,"close":44550,"volume":94166,"rsi_14":32.29,"sma_20":46977.5,"sma_60":45806.67,"sma_120":43896.25},{"date":"2025-08-05","open":44650,"high":47500,"low":44650,"close":46200,"volume":196280,"rsi_14":46.8,"sma_20":46887.5,"sma_60":45905.0,"sma_120":43874.17},{"date":"2025-08-06","open":45750,"high":46550,"low":45600,"close":45900,"volume":74126,"rsi_14":38.71,"sma_20":46802.5,"sma_60":46010.83,"sma_120":43853.33},{"date":"2025-08-07","open":46000,"high":46250,"low":45250,"close":46050,"volume":79161,"rsi_14":40.98,"sma_20":46687.5,"sma_60":46111.67,"sma_120":43845.42},{"date":"2025-08-08","open":45750,"high":46200,"low":45400,"close":45450,"volume":76468,"rsi_14":38.86,"sma_20":46552.5,"sma_60":46199.17,"sma_120":43823.75},{"date":"2025-08-11","open":45450,"high":46000,"low":45150,"close":45850,"volume":50647,"rsi_14":42.78,"sma_20":46465.0,"sma_60":46291.67,"sma_120":43803.75},{"date":"2025-08-12","open":45550,"high":46400,"low":45500,"close":45550,"volume":59424,"rsi_14":39.38,"sma_20":46345.0,"sma_60":46382.5,"sma_120":43781.25},{"date":"2025-08-13","open":45600,"high":46300,"low":45250,"close":45950,"volume":70206,"rsi_14":42.42,"sma_20":46300.0,"sma_60":46455.0,"sma_120":43767.5},{"date":"2025-08-14","open":46250,"high":47850,"low":46250,"close":46650,"volume":167395,"rsi_14":47.34,"sma_20":46232.5,"sma_60":46555.0,"sma_120":43756.25},{"date":"2025-08-18","open":48400,"high":50200,"low":47900,"close":48100,"volume":262986,"rsi_14":57.21,"sma_20":46252.5,"sma_60":46640.0,"sma_120":43757.5},{"date":"2025-08-19","open":48650,"high":49900,"low":47700,"close":47950,"volume":199144,"rsi_14":59.91,"sma_20":46270.0,"sma_60":46704.17,"sma_120":43758.33},{"date":"2025-08-20","open":47800,"high":48350,"low":46850,"close":48200,"volume":158083,"rsi_14":59.33,"sma_20":46317.5,"sma_60":46793.33,"sma_120":43760.83},{"date":"2025-08-21","open":48900,"high":49150,"low":46800,"close":47850,"volume":196546,"rsi_14":60.19,"sma_20":46330.0,"sma_60":46878.33,"sma_120":43772.92},{"date":"2025-08-22","open":48000,"high":49100,"low":47650,"close":48550,"volume":171019,"rsi_14":80.23,"sma_20":46385.0,"sma_60":46970.83,"sma_120":43788.75},{"date":"2025-08-25","open":48900,"high":48950,"low":47550,"close":48100,"volume":145159,"rsi_14":72.61,"sma_20":46430.0,"sma_60":47058.33,"sma_120":43802.92},{"date":"2025-08-26","open":47550,"high":49050,"low":47550,"close":47800,"volume":152989,"rsi_14":62.31,"sma_20":46495.0,"sma_60":47135.0,"sma_120":43846.67},{"date":"2025-08-27","open":48050,"high":49250,"low":47725,"close":48350,"volume":153898,"rsi_14":68.15,"sma_20":46620.0,"sma_60":47189.17,"sma_120":43910.42},{"date":"2025-08-28","open":48500,"high":48600,"low":47600,"close":47800,"volume":67136,"rsi_14":62.24,"sma_20":46697.5,"sma_60":47225.83,"sma_120":43966.25},{"date":"2025-08-29","open":48300,"high":48350,"low":47100,"close":47250,"volume":77905,"rsi_14":62.68,"sma_20":46772.5,"sma_60":47244.17,"sma_120":44016.25},{"date":"2025-09-01","open":47100,"high":47100,"low":46200,"close":46350,"volume":65268,"rsi_14":53.29,"sma_20":46922.5,"sma_60":47247.5,"sma_120":44058.75},{"date":"2025-09-02","open":46400,"high":47000,"low":46250,"close":46950,"volume":58587,"rsi_14":58.86,"sma_20":47042.5,"sma_60":47265.83,"sma_120":44103.33},{"date":"2025-09-03","open":47100,"high":49700,"low":46850,"close":49150,"volume":272111,"rsi_14":66.49,"sma_20":47190.0,"sma_60":47313.33,"sma_120":44174.17},{"date":"2025-09-04","open":48700,"high":51600,"low":48400,"close":50100,"volume":296923,"rsi_14":67.34,"sma_20":47400.0,"sma_60":47373.33,"sma_120":44249.58},{"date":"2025-09-05","open":49650,"high":50200,"low":49100,"close":50100,"volume":130700,"rsi_14":61.76,"sma_20":47602.5,"sma_60":47424.17,"sma_120":44311.25},{"date":"2025-09-08","open":50500,"high":50800,"low":49150,"close":49350,"volume":128322,"rsi_14":57.69,"sma_20":47797.5,"sma_60":47499.17,"sma_120":44366.25},{"date":"2025-09-09","open":49400,"high":49950,"low":48450,"close":48900,"volume":145496,"rsi_14":53.76,"sma_20":47950.0,"sma_60":47565.83,"sma_120":44420.0},{"date":"2025-09-10","open":48850,"high":49200,"low":48450,"close":48850,"volume":105706,"rsi_14":55.56,"sma_20":48115.0,"sma_60":47630.83,"sma_120":44469.17},{"date":"2025-09-11","open":48800,"high":49400,"low":48500,"close":49200,"volume":277020,"rsi_14":53.76,"sma_20":48277.5,"sma_60":47694.17,"sma_120":44520.83},{"date":"2025-09-12","open":49400,"high":52900,"low":49200,"close":52400,"volume":522465,"rsi_14":68.86,"sma_20":48565.0,"sma_60":47816.67,"sma_120":44604.58},{"date":"2025-09-15","open":52400,"high":52400,"low":51400,"close":51900,"volume":152804,"rsi_14":67.67,"sma_20":48755.0,"sma_60":47826.67,"sma_120":44683.33},{"date":"2025-09-16","open":51900,"high":51900,"low":50200,"close":50300,"volume":151096,"rsi_14":57.71,"sma_20":48872.5,"sma_60":47826.67,"sma_120":44756.67},{"date":"2025-09-17","open":50500,"high":50500,"low":49400,"close":49400,"volume":105046,"rsi_14":56.15,"sma_20":48932.5,"sma_60":47805.0,"sma_120":44817.08},{"date":"2025-09-18","open":49901,"high":50303,"low":49500,"close":49600,"volume":110925,"rsi_14":58.63,"sma_20":49010.0,"sma_60":47798.33,"sma_120":44880.0},{"date":"2025-09-19","open":49600,"high":50300,"low":49250,"close":49450,"volume":118259,"rsi_14":63.36,"sma_20":49055.0,"sma_60":47805.0,"sma_120":44945.42},{"date":"2025-09-22","open":50000,"high":50000,"low":49350,"close":49750,"volume":106085,"rsi_14":62.39,"sma_20":49137.5,"sma_60":47834.17,"sma_120":45022.92},{"date":"2025-09-23","open":49800,"high":49850,"low":48600,"close":49400,"volume":125496,"rsi_14":51.32,"sma_20":49217.5,"sma_60":47861.67,"sma_120":45107.92},{"date":"2025-09-24","open":49550,"high":49600,"low":48150,"close":48600,"volume":117445,"rsi_14":41.94,"sma_20":49230.0,"sma_60":47865.0,"sma_120":45184.17},{"date":"2025-09-25","open":48150,"high":48700,"low":48000,"close":48550,"volume":79614,"rsi_14":41.71,"sma_20":49267.5,"sma_60":47866.67,"sma_120":45267.5},{"date":"2025-09-26","open":48100,"high":48400,"low":46550,"close":46800,"volume":173077,"rsi_14":37.68,"sma_20":49245.0,"sma_60":47817.5,"sma_120":45337.08},{"date":"2025-09-29","open":47250,"high":47450,"low":46900,"close":47150,"volume":60824,"rsi_14":41.46,"sma_20":49285.0,"sma_60":47790.83,"sma_120":45401.67},{"date":"2025-09-30","open":46700,"high":47350,"low":46550,"close":46800,"volume":82165,"rsi_14":40.28,"sma_20":49277.5,"sma_60":47765.83,"sma_120":45477.92},{"date":"2025-10-01","open":47400,"high":47450,"low":46700,"close":46950,"volume":48093,"rsi_14":39.13,"sma_20":49167.5,"sma_60":47748.33,"sma_120":45558.33},{"date":"2025-10-02","open":47450,"high":48002,"low":46948,"close":47500,"volume":143846,"rsi_14":16.0,"sma_20":49027.5,"sma_60":47743.33,"sma_120":45653.75},{"date":"2025-10-10","open":47300,"high":47350,"low":46050,"close":46050,"volume":139361,"rsi_14":14.55,"sma_20":48825.0,"sma_60":47705.0,"sma_120":45715.42},{"date":"2025-10-13","open":45200,"high":46150,"low":44800,"close":45950,"volume":72256,"rsi_14":17.78,"sma_20":48655.0,"sma_60":47668.33,"sma_120":45775.42},{"date":"2025-10-14","open":45900,"high":46500,"low":45650,"close":45800,"volume":87804,"rsi_14":20.0,"sma_20":48500.0,"sma_60":47638.33,"sma_120":45829.58},{"date":"2025-10-15","open":45850,"high":46400,"low":45700,"close":46200,"volume":63077,"rsi_14":25.0,"sma_20":48367.5,"sma_60":47609.17,"sma_120":45887.08},{"date":"2025-10-16","open":46450,"high":47950,"low":46450,"close":47900,"volume":108161,"rsi_14":40.37,"sma_20":48302.5,"sma_60":47626.67,"sma_120":45965.42},{"date":"2025-10-17","open":47200,"high":48300,"low":47050,"close":47600,"volume":104961,"rsi_14":36.65,"sma_20":48062.5,"sma_60":47620.0,"sma_120":46035.83},{"date":"2025-10-20","open":47650,"high":48150,"low":47100,"close":48050,"volume":82088,"rsi_14":41.72,"sma_20":47870.0,"sma_60":47625.83,"sma_120":46110.42},{"date":"2025-10-21","open":48300,"high":48950,"low":48000,"close":48600,"volume":133534,"rsi_14":50.0,"sma_20":47785.0,"sma_60":47642.5,"sma_120":46192.5},{"date":"2025-10-22","open":48550,"high":50400,"low":47900,"close":50400,"volume":198120,"rsi_14":59.59,"sma_20":47835.0,"sma_60":47695.0,"sma_120":46290.42},{"date":"2025-10-23","open":49950,"high":50500,"low":49200,"close":49250,"volume":145684,"rsi_14":63.54,"sma_20":47827.5,"sma_60":47722.5,"sma_120":46367.5},{"date":"2025-10-24","open":49700,"high":49850,"low":48950,"close":49150,"volume":88830,"rsi_14":61.36,"sma_20":47812.5,"sma_60":47750.83,"sma_120":46441.67},{"date":"2025-10-27","open":49050,"high":53300,"low":49000,"close":52600,"volume":387767,"rsi_14":74.37,"sma_20":47955.0,"sma_60":47840.83,"sma_120":46542.92},{"date":"2025-10-28","open":52300,"high":54400,"low":52200,"close":54400,"volume":320260,"rsi_14":77.49,"sma_20":48205.0,"sma_60":47972.5,"sma_120":46663.75},{"date":"2025-10-29","open":54600,"high":54600,"low":52500,"close":53200,"volume":183827,"rsi_14":70.49,"sma_20":48435.0,"sma_60":48095.0,"sma_120":46770.0},{"date":"2025-10-30","open":52900,"high":53300,"low":50600,"close":50900,"volume":172473,"rsi_14":65.7,"sma_20":48552.5,"sma_60":48172.5,"sma_120":46864.17},{"date":"2025-10-31","open":51000,"high":51500,"low":50500,"close":50700,"volume":95951,"rsi_14":65.27,"sma_20":48747.5,"sma_60":48255.0,"sma_120":46956.67},{"date":"2025-11-03","open":50400,"high":51000,"low":49800,"close":50800,"volume":162149,"rsi_14":66.13,"sma_20":48930.0,"sma_60":48379.17,"sma_120":47056.67},{"date":"2025-11-04","open":51600,"high":61300,"low":51200,"close":60100,"volume":1888865,"rsi_14":78.48,"sma_20":49595.0,"sma_60":48638.33,"sma_120":47222.5},{"date":"2025-11-05","open":58800,"high":58900,"low":55200,"close":57500,"volume":562188,"rsi_14":68.97,"sma_20":50122.5,"sma_60":48826.67,"sma_120":47365.83},{"date":"2025-11-06","open":58000,"high":58100,"low":55000,"close":56100,"volume":293874,"rsi_14":66.1,"sma_20":50562.5,"sma_60":48996.67,"sma_120":47503.75},{"date":"2025-11-07","open":55600,"high":55900,"low":53300,"close":53900,"volume":237686,"rsi_14":60.39,"sma_20":50955.0,"sma_60":49127.5,"sma_120":47619.58},{"date":"2025-11-10","open":54400,"high":55100,"low":53100,"close":54300,"volume":137247,"rsi_14":60.18,"sma_20":51372.5,"sma_60":49275.0,"sma_120":47737.08},{"date":"2025-11-11","open":54200,"high":55800,"low":53900,"close":54500,"volume":195585,"rsi_14":57.77,"sma_20":51807.5,"sma_60":49419.17,"sma_120":47855.42},{"date":"2025-11-12","open":55600,"high":56500,"low":54700,"close":55500,"volume":188804,"rsi_14":61.9,"sma_20":52272.5,"sma_60":49585.0,"sma_120":47983.75},{"date":"2025-11-13","open":55500,"high":56500,"low":54300,"close":56000,"volume":250494,"rsi_14":62.85,"sma_20":52677.5,"sma_60":49752.5,"sma_120":48103.75},{"date":"2025-11-14","open":55000,"high":55900,"low":54400,"close":54600,"volume":124223,"rsi_14":54.07,"sma_20":53027.5,"sma_60":49885.0,"sma_120":48220.0},{"date":"2025-11-17","open":55200,"high":55500,"low":54000,"close":54600,"volume":96607,"rsi_14":50.44,"sma_20":53355.0,"sma_60":49993.33,"sma_120":48316.67},{"date":"2025-11-18","open":54200,"high":54500,"low":52700,"close":53100,"volume":142855,"rsi_14":49.78,"sma_20":53580.0,"sma_60":50079.17,"sma_120":48391.67},{"date":"2025-11-19","open":53600,"high":53600,"low":51400,"close":51800,"volume":117590,"rsi_14":52.04,"sma_20":53650.0,"sma_60":50139.17,"sma_120":48466.25},{"date":"2025-11-20","open":52600,"high":52900,"low":52000,"close":52400,"volume":73666,"rsi_14":53.78,"sma_20":53807.5,"sma_60":50215.0,"sma_120":48546.67},{"date":"2025-11-21","open":52000,"high":53300,"low":51500,"close":52400,"volume":125546,"rsi_14":53.57,"sma_20":53970.0,"sma_60":50279.17,"sma_120":48625.0},{"date":"2025-11-24","open":53600,"high":53600,"low":51000,"close":51200,"volume":131328,"rsi_14":18.88,"sma_20":53900.0,"sma_60":50330.83,"sma_120":48694.58},{"date":"2025-11-25","open":51700,"high":52000,"low":50200,"close":50400,"volume":123952,"rsi_14":21.6,"sma_20":53700.0,"sma_60":50374.17,"sma_120":48754.58},{"date":"2025-11-26","open":51200,"high":53900,"low":51100,"close":52700,"volume":191302,"rsi_14":37.31,"sma_20":53675.0,"sma_60":50446.67,"sma_120":48817.92},{"date":"2025-11-27","open":52900,"high":53200,"low":52200,"close":52400,"volume":64407,"rsi_14":43.48,"sma_20":53750.0,"sma_60":50523.33,"sma_120":48874.58},{"date":"2025-11-28","open":53800,"high":55700,"low":52900,"close":54800,"volume":259793,"rsi_14":51.85,"sma_20":53955.0,"sma_60":50649.17,"sma_120":48946.67},{"date":"2025-12-01","open":55600,"high":55600,"low":53300,"close":53400,"volume":165784,"rsi_14":46.26,"sma_20":54085.0,"sma_60":50766.67,"sma_120":49007.08},{"date":"2025-12-02","open":53500,"high":53500,"low":51800,"close":53000,"volume":134096,"rsi_14":41.13,"sma_20":53730.0,"sma_60":50867.5,"sma_120":49066.67},{"date":"2025-12-03","open":53400,"high":54900,"low":53000,"close":54500,"volume":110058,"rsi_14":45.03,"sma_20":53580.0,"sma_60":50956.67,"sma_120":49135.0},{"date":"2025-12-04","open":54600,"high":54900,"low":53400,"close":54400,"volume":110129,"rsi_14":49.28,"sma_20":53495.0,"sma_60":51028.33,"sma_120":49200.83},{"date":"2025-12-05","open":54000,"high":54700,"low":53400,"close":54000,"volume":94687,"rsi_14":47.89,"sma_20":53500.0,"sma_60":51093.33,"sma_120":49258.75},{"date":"2025-12-08","open":54100,"high":54100,"low":52900,"close":53000,"volume":91763,"rsi_14":49.64,"sma_20":53435.0,"sma_60":51154.17,"sma_120":49326.67},{"date":"2025-12-09","open":53200,"high":53700,"low":53000,"close":53100,"volume":45572,"rsi_14":55.2,"sma_20":53365.0,"sma_60":51224.17,"sma_120":49395.0},{"date":"2025-12-10","open":53200,"high":53400,"low":52300,"close":52300,"volume":57595,"rsi_14":49.61,"sma_20":53205.0,"sma_60":51281.67,"sma_120":49456.25},{"date":"2025-12-11","open":53200,"high":53800,"low":52000,"close":52600,"volume":154892,"rsi_14":50.77,"sma_20":53035.0,"sma_60":51338.33,"sma_120":49516.25},{"date":"2025-12-12","open":52700,"high":53000,"low":51700,"close":52200,"volume":100605,"rsi_14":54.1,"sma_20":52915.0,"sma_60":51335.0,"sma_120":49575.83},{"date":"2025-12-15","open":51600,"high":53200,"low":51300,"close":53000,"volume":104548,"rsi_14":60.66,"sma_20":52835.0,"sma_60":51353.33,"sma_120":49590.0},{"date":"2025-12-16","open":52900,"high":54000,"low":51900,"close":52000,"volume":106851,"rsi_14":46.79,"sma_20":52780.0,"sma_60":51381.67,"sma_120":49604.17},{"date":"2025-12-17","open":52500,"high":52600,"low":51200,"close":51300,"volume":105437,"rsi_14":45.13,"sma_20":52755.0,"sma_60":51413.33,"sma_120":49609.17},{"date":"2025-12-18","open":50500,"high":51300,"low":49800,"close":50300,"volume":119330,"rsi_14":27.27,"sma_20":52650.0,"sma_60":51428.33,"sma_120":49613.33},{"date":"2025-12-19","open":50900,"high":51600,"low":50400,"close":51000,"volume":170016,"rsi_14":36.96,"sma_20":52580.0,"sma_60":51454.17,"sma_120":49629.58},{"date":"2025-12-22","open":51700,"high":51800,"low":50800,"close":51000,"volume":64627,"rsi_14":38.64,"sma_20":52570.0,"sma_60":51475.0,"sma_120":49654.58},{"date":"2025-12-23","open":51400,"high":51500,"low":50500,"close":50700,"volume":50958,"rsi_14":25.0,"sma_20":52585.0,"sma_60":51496.67,"sma_120":49679.17},{"date":"2025-12-24","open":50600,"high":50900,"low":50200,"close":50200,"volume":60143,"rsi_14":23.75,"sma_20":52460.0,"sma_60":51523.33,"sma_120":49694.17},{"date":"2025-12-26","open":50300,"high":50500,"low":49050,"close":49100,"volume":140719,"rsi_14":21.84,"sma_20":52295.0,"sma_60":51532.5,"sma_120":49699.58},{"date":"2025-12-29","open":48650,"high":49150,"low":48350,"close":48850,"volume":138663,"rsi_14":23.9,"sma_20":51997.5,"sma_60":51566.67,"sma_120":49692.08},{"date":"2025-12-30","open":49000,"high":49050,"low":48100,"close":48200,"volume":94649,"rsi_14":21.18,"sma_20":51737.5,"sma_60":51584.17,"sma_120":49687.5},{"date":"2026-01-02","open":48200,"high":49450,"low":47750,"close":48000,"volume":119583,"rsi_14":22.78,"sma_20":51487.5,"sma_60":51604.17,"sma_120":49685.0},{"date":"2026-01-05","open":48100,"high":49400,"low":48050,"close":48950,"volume":118536,"rsi_14":28.65,"sma_20":51210.0,"sma_60":51637.5,"sma_120":49692.92},{"date":"2026-01-06","open":49000,"high":49450,"low":48600,"close":48800,"volume":103071,"rsi_14":29.52,"sma_20":50930.0,"sma_60":51662.5,"sma_120":49702.92},{"date":"2026-01-07","open":48550,"high":48850,"low":46800,"close":47100,"volume":242165,"rsi_14":17.93,"sma_20":50585.0,"sma_60":51680.0,"sma_120":49692.5},{"date":"2026-01-08","open":47050,"high":47700,"low":46800,"close":47550,"volume":134392,"rsi_14":24.28,"sma_20":50312.5,"sma_60":51706.67,"sma_120":49687.5},{"date":"2026-01-09","open":47050,"high":48500,"low":47050,"close":48050,"volume":129643,"rsi_14":30.77,"sma_20":50060.0,"sma_60":51744.17,"sma_120":49691.25},{"date":"2026-01-12","open":48000,"high":48400,"low":47350,"close":47450,"volume":141109,"rsi_14":32.3,"sma_20":49817.5,"sma_60":51765.0,"sma_120":49687.08},{"date":"2026-01-13","open":47650,"high":48300,"low":47450,"close":48000,"volume":109931,"rsi_14":31.01,"sma_20":49587.5,"sma_60":51766.67,"sma_120":49696.67},{"date":"2026-01-14","open":48500,"high":49700,"low":48200,"close":48700,"volume":218614,"rsi_14":36.63,"sma_20":49412.5,"sma_60":51785.0,"sma_120":49702.5},{"date":"2026-01-15","open":48800,"high":49300,"low":48400,"close":49250,"volume":113731,"rsi_14":41.81,"sma_20":49225.0,"sma_60":51805.0,"sma_120":49715.42},{"date":"2026-01-16","open":49350,"high":49700,"low":48750,"close":48800,"volume":134218,"rsi_14":35.23,"sma_20":53855.0,"sma_60":50690.0,"sma_120":48968.75},{"date":"2026-01-19","open":48550,"high":48800,"low":47500,"close":48500,"volume":225906,"rsi_14":46.25,"sma_20":48925.0,"sma_60":51776.67,"sma_120":49735.83},{"date":"2026-01-20","open":48050,"high":50400,"low":48000,"close":50000,"volume":225811,"rsi_14":56.22,"sma_20":48910.0,"sma_60":51789.17,"sma_120":49755.83},{"date":"2026-01-21","open":49550,"high":49750,"low":47800,"close":48550,"volume":200753,"rsi_14":51.74,"sma_20":48787.5,"sma_60":51779.17,"sma_120":49765.0},{"date":"2026-01-22","open":48550,"high":49750,"low":48500,"close":49250,"volume":173902,"rsi_14":55.92,"sma_20":48700.0,"sma_60":51723.33,"sma_120":49782.08},{"date":"2026-01-23","open":49400,"high":51700,"low":49300,"close":51500,"volume":270954,"rsi_14":60.76,"sma_20":48740.0,"sma_60":51675.0,"sma_120":49823.75},{"date":"2026-01-26","open":51700,"high":52400,"low":51000,"close":51800,"volume":227044,"rsi_14":62.5,"sma_20":48820.0,"sma_60":51651.67,"sma_120":49873.33},{"date":"2026-01-27","open":52100,"high":52200,"low":50500,"close":51500,"volume":144792,"rsi_14":70.75,"sma_20":48940.0,"sma_60":51661.67,"sma_120":49917.08},{"date":"2026-01-28","open":51500,"high":52200,"low":51300,"close":51500,"volume":166657,"rsi_14":69.46,"sma_20":49072.5,"sma_60":51675.0,"sma_120":49965.0},{"date":"2026-01-29","open":51300,"high":51900,"low":50100,"close":51500,"volume":179799,"rsi_14":67.88,"sma_20":49237.5,"sma_60":51686.67,"sma_120":50032.92},{"date":"2026-01-30","open":51100,"high":51500,"low":50300,"close":50700,"volume":178538,"rsi_14":66.5,"sma_20":49372.5,"sma_60":51530.0,"sma_120":50084.17},{"date":"2026-02-02","open":50300,"high":50300,"low":48450,"close":48600,"volume":189573,"rsi_14":52.63,"sma_20":49355.0,"sma_60":51381.67,"sma_120":50104.17},{"date":"2026-02-03","open":49550,"high":50000,"low":49200,"close":49900,"volume":133518,"rsi_14":55.0,"sma_20":49410.0,"sma_60":51278.33,"sma_120":50137.5},{"date":"2026-02-04","open":49500,"high":50300,"low":48500,"close":49000,"volume":224323,"rsi_14":32.43,"sma_20":53300.0,"sma_60":50724.17,"sma_120":48995.0},{"date":"2026-02-05","open":49500,"high":50000,"low":48750,"close":48750,"volume":158928,"rsi_14":30.14,"sma_20":52862.5,"sma_60":50717.5,"sma_120":49015.42},{"date":"2026-02-06","open":48050,"high":49100,"low":47350,"close":48900,"volume":180716,"rsi_14":33.24,"sma_20":52502.5,"sma_60":50697.5,"sma_120":49035.42},{"date":"2026-02-09","open":49600,"high":50300,"low":49050,"close":49350,"volume":147586,"rsi_14":34.96,"sma_20":52275.0,"sma_60":50685.0,"sma_120":49054.58},{"date":"2026-02-10","open":49400,"high":50700,"low":49400,"close":50400,"volume":188209,"rsi_14":42.06,"sma_20":52080.0,"sma_60":50702.5,"sma_120":49100.83},{"date":"2026-02-11","open":50700,"high":51200,"low":49950,"close":50200,"volume":114218,"rsi_14":44.97,"sma_20":51865.0,"sma_60":50724.17,"sma_120":49145.0},{"date":"2026-02-12","open":50000,"high":50700,"low":49600,"close":50700,"volume":184211,"rsi_14":44.62,"sma_20":51625.0,"sma_60":50755.0,"sma_120":49192.92},{"date":"2026-02-13","open":50300,"high":50300,"low":49200,"close":49250,"volume":126919,"rsi_14":40.87,"sma_20":51287.5,"sma_60":50755.83,"sma_120":49225.0},{"date":"2026-02-19","open":49800,"high":50300,"low":49400,"close":50000,"volume":158818,"rsi_14":46.43,"sma_20":51057.5,"sma_60":50715.83,"sma_120":49266.25},{"date":"2026-02-20","open":49850,"high":50200,"low":49550,"close":49700,"volume":119559,"rsi_14":47.85,"sma_20":50812.5,"sma_60":50679.17,"sma_120":49252.92},{"date":"2026-02-23","open":49900,"high":50200,"low":49050,"close":50000,"volume":139203,"rsi_14":40.56,"sma_20":50657.5,"sma_60":50674.17,"sma_120":49250.42},{"date":"2026-02-24","open":50300,"high":50800,"low":50000,"close":50400,"volume":132341,"rsi_14":43.06,"sma_20":50587.5,"sma_60":50690.83,"sma_120":49247.92},{"date":"2026-02-25","open":50500,"high":50700,"low":50000,"close":50500,"volume":105053,"rsi_14":61.73,"sma_20":50132.5,"sma_60":50485.83,"sma_120":50430.0},{"date":"2026-02-26","open":50500,"high":50800,"low":49800,"close":49850,"volume":140229,"rsi_14":57.78,"sma_20":50365.0,"sma_60":50715.83,"sma_120":49260.42},{"date":"2026-02-27","open":49600,"high":49650,"low":48800,"close":48950,"volume":186843,"rsi_14":49.66,"sma_20":49907.5,"sma_60":50380.83,"sma_120":50452.08},{"date":"2026-03-03","open":47950,"high":48300,"low":46100,"close":46100,"volume":248453,"rsi_14":36.82,"sma_20":49637.5,"sma_60":50235.83,"sma_120":50442.5},{"date":"2026-03-04","open":43450,"high":45000,"low":40600,"close":41400,"volume":290586,"rsi_14":24.32,"sma_20":49132.5,"sma_60":50035.83,"sma_120":50401.25},{"date":"2026-03-05","open":43550,"high":45150,"low":43300,"close":44250,"volume":161034,"rsi_14":35.0,"sma_20":48810.0,"sma_60":49890.0,"sma_120":50378.75},{"date":"2026-03-06","open":43000,"high":44350,"low":42700,"close":43750,"volume":168105,"rsi_14":29.79,"sma_20":48567.5,"sma_60":49710.83,"sma_120":50333.75},{"date":"2026-03-09","open":41600,"high":41850,"low":40800,"close":41450,"volume":147954,"rsi_14":26.42,"sma_20":48145.0,"sma_60":49495.0,"sma_120":50261.67},{"date":"2026-03-10","open":42950,"high":43200,"low":42350,"close":42700,"volume":122657,"rsi_14":29.27,"sma_20":47830.0,"sma_60":49306.67,"sma_120":50200.0},{"date":"2026-03-11","open":43350,"high":45150,"low":43150,"close":43850,"volume":119144,"rsi_14":35.79,"sma_20":47585.0,"sma_60":49154.17,"sma_120":50154.17},{"date":"2026-03-12","open":43950,"high":44100,"low":43000,"close":43400,"volume":153616,"rsi_14":32.35,"sma_20":47310.0,"sma_60":48992.5,"sma_120":50108.33},{"date":"2026-03-13","open":42500,"high":43700,"low":42250,"close":43700,"volume":109769,"rsi_14":33.96,"sma_20":47027.5,"sma_60":48849.17,"sma_120":50065.42},{"date":"2026-03-16","open":43700,"high":43700,"low":42700,"close":42700,"volume":75384,"rsi_14":31.19,"sma_20":46642.5,"sma_60":50031.67,"sma_120":48850.0},{"date":"2026-03-17","open":42900,"high":44000,"low":42900,"close":43700,"volume":84325,"rsi_14":33.25,"sma_20":46317.5,"sma_60":49996.67,"sma_120":48817.5},{"date":"2026-03-18","open":44000,"high":44200,"low":43350,"close":43500,"volume":126340,"rsi_14":32.59,"sma_20":45957.5,"sma_60":49951.67,"sma_120":48780.42},{"date":"2026-03-19","open":42600,"high":42750,"low":41550,"close":41950,"volume":196447,"rsi_14":31.19,"sma_20":45592.5,"sma_60":49852.5,"sma_120":48739.58},{"date":"2026-03-20","open":42200,"high":43500,"low":41950,"close":42850,"volume":124116,"rsi_14":35.48,"sma_20":45235.0,"sma_60":49773.33,"sma_120":48696.67},{"date":"2026-03-23","open":42000,"high":42000,"low":40750,"close":40800,"volume":149627,"rsi_14":36.88,"sma_20":44790.0,"sma_60":49652.5,"sma_120":48639.17},{"date":"2026-03-24","open":42150,"high":42300,"low":41100,"close":42150,"volume":110762,"rsi_14":52.23,"sma_20":44397.5,"sma_60":49545.0,"sma_120":48593.75},{"date":"2026-03-25","open":42300,"high":43500,"low":42300,"close":42800,"volume":114489,"rsi_14":45.05,"sma_20":44017.5,"sma_60":49418.33,"sma_120":48556.67},{"date":"2026-03-26","open":43400,"high":43750,"low":42400,"close":42650,"volume":71924,"rsi_14":46.15,"sma_20":43625.0,"sma_60":49308.33,"sma_120":48515.42},{"date":"2026-03-27","open":42000,"high":43200,"low":41500,"close":43200,"volume":75398,"rsi_14":56.97,"sma_20":43292.5,"sma_60":49209.17,"sma_120":48480.0},{"date":"2026-03-30","open":41550,"high":42500,"low":41200,"close":42300,"volume":55506,"rsi_14":48.36,"sma_20":42960.0,"sma_60":49037.5,"sma_120":48439.17},{"date":"2026-03-31","open":41550,"high":43000,"low":41200,"close":41700,"volume":120847,"rsi_14":40.77,"sma_20":42740.0,"sma_60":48825.83,"sma_120":48399.17},{"date":"2026-04-01","open":43101,"high":43650,"low":42353,"close":43550,"volume":115152,"rsi_14":50.95,"sma_20":42852.5,"sma_60":48666.67,"sma_120":48380.83},{"date":"2026-04-02","open":43450,"high":43800,"low":41400,"close":41700,"volume":152226,"rsi_14":43.24,"sma_20":42725.0,"sma_60":48513.33,"sma_120":48342.92},{"date":"2026-04-03","open":42050,"high":42250,"low":41000,"close":41100,"volume":76946,"rsi_14":44.44,"sma_20":42592.5,"sma_60":48353.33,"sma_120":48304.17},{"date":"2026-04-06","open":41400,"high":41475,"low":40600,"close":40750,"volume":76907,"rsi_14":39.27,"sma_20":42557.5,"sma_60":48185.83,"sma_120":48282.5},{"date":"2026-04-07","open":40800,"high":41425,"low":40100,"close":40300,"volume":134238,"rsi_14":38.57,"sma_20":42437.5,"sma_60":47855.83,"sma_120":48247.08},{"date":"2026-04-08","open":41800,"high":42400,"low":41050,"close":41750,"volume":136034,"rsi_14":49.28,"sma_20":42332.5,"sma_60":47593.33,"sma_120":48210.0},{"date":"2026-04-09","open":41800,"high":42150,"low":41450,"close":42150,"volume":91554,"rsi_14":47.39,"sma_20":42270.0,"sma_60":47360.83,"sma_120":48178.75},{"date":"2026-04-10","open":42050,"high":42400,"low":41450,"close":42000,"volume":85430,"rsi_14":55.22,"sma_20":42185.0,"sma_60":47162.5,"sma_120":48145.0},{"date":"2026-04-13","open":41550,"high":41850,"low":41250,"close":41650,"volume":55096,"rsi_14":47.62,"sma_20":42132.5,"sma_60":46951.67,"sma_120":48113.33},{"date":"2026-04-14","open":42050,"high":42400,"low":41850,"close":42200,"volume":73842,"rsi_14":47.12,"sma_20":42057.5,"sma_60":46746.67,"sma_120":48082.92},{"date":"2026-04-15","open":42900,"high":43950,"low":42800,"close":43850,"volume":114129,"rsi_14":55.04,"sma_20":42075.0,"sma_60":46552.5,"sma_120":48068.75},{"date":"2026-04-16","open":44350,"high":44700,"low":44100,"close":44650,"volume":92626,"rsi_14":55.97,"sma_20":42210.0,"sma_60":46363.33,"sma_120":48057.92},{"date":"2026-04-17","open":47400,"high":47400,"low":45650,"close":46600,"volume":257313,"rsi_14":66.29,"sma_20":42397.5,"sma_60":46230.0,"sma_120":48057.5},{"date":"2026-04-20","open":46300,"high":46300,"low":44750,"close":44750,"volume":157565,"rsi_14":60.55,"sma_20":42595.0,"sma_60":46065.83,"sma_120":48029.58},{"date":"2026-04-21","open":45000,"high":45100,"low":44050,"close":44200,"volume":133899,"rsi_14":52.11,"sma_20":42697.5,"sma_60":45917.5,"sma_120":47998.33},{"date":"2026-04-22","open":44100,"high":44400,"low":43700,"close":43850,"volume":76514,"rsi_14":59.39,"sma_20":42750.0,"sma_60":45785.0,"sma_120":47962.08},{"date":"2026-04-23","open":44500,"high":44950,"low":43550,"close":44150,"volume":95417,"rsi_14":63.68,"sma_20":42825.0,"sma_60":45647.5,"sma_120":47931.25},{"date":"2026-04-24","open":44200,"high":44450,"low":43950,"close":44300,"volume":55887,"rsi_14":66.21,"sma_20":42880.0,"sma_60":45512.5,"sma_120":47895.83},{"date":"2026-04-27","open":44600,"high":44750,"low":43800,"close":43800,"volume":94073,"rsi_14":65.91,"sma_20":42955.0,"sma_60":45389.17,"sma_120":47860.0},{"date":"2026-04-28","open":43750,"high":43950,"low":43300,"close":43400,"volume":96322,"rsi_14":58.29,"sma_20":43040.0,"sma_60":45272.5,"sma_120":47823.33},{"date":"2026-04-29","open":44600,"high":44700,"low":43500,"close":43650,"volume":80783,"rsi_14":57.65,"sma_20":43040.0,"sma_60":45121.67,"sma_120":47784.17},{"date":"2026-04-30","open":43650,"high":43900,"low":43000,"close":43050,"volume":101657,"rsi_14":54.55,"sma_20":43397.5,"sma_60":42666.67,"sma_120":45672.5},{"date":"2026-05-04","open":43600,"high":43700,"low":43000,"close":43300,"volume":92463,"rsi_14":58.13,"sma_20":43217.5,"sma_60":44792.5,"sma_120":47767.92},{"date":"2026-05-06","open":42900,"high":45000,"low":42550,"close":44100,"volume":300968,"rsi_14":59.13,"sma_20":43385.0,"sma_60":44695.83,"sma_120":47717.92},{"date":"2026-05-07","open":43400,"high":43500,"low":42000,"close":42000,"volume":232978,"rsi_14":41.47,"sma_20":43470.0,"sma_60":44579.17,"sma_120":47650.42},{"date":"2026-05-08","open":42600,"high":42750,"low":41700,"close":42300,"volume":99165,"rsi_14":38.65,"sma_20":43497.5,"sma_60":44471.67,"sma_120":47591.67},{"date":"2026-05-11","open":42000,"high":43050,"low":41850,"close":42200,"volume":117803,"rsi_14":24.12,"sma_20":43500.0,"sma_60":44360.0,"sma_120":47535.83},{"date":"2026-05-12","open":42250,"high":42250,"low":40600,"close":41800,"volume":177298,"rsi_14":29.08,"sma_20":43490.0,"sma_60":44234.17,"sma_120":47477.08},{"date":"2026-05-13","open":42650,"high":43300,"low":40850,"close":41150,"volume":138491,"rsi_14":28.67,"sma_20":43465.0,"sma_60":44080.0,"sma_120":47410.0},{"date":"2026-05-14","open":41200,"high":43200,"low":41050,"close":43200,"volume":146669,"rsi_14":46.33,"sma_20":43515.0,"sma_60":43963.33,"sma_120":47333.33},{"date":"2026-05-15","open":42900,"high":43200,"low":40900,"close":41300,"volume":166848,"rsi_14":36.36,"sma_20":43387.5,"sma_60":43806.67,"sma_120":47245.0},{"date":"2026-05-18","open":41700,"high":41900,"low":40100,"close":40550,"volume":128069,"rsi_14":33.03,"sma_20":43182.5,"sma_60":43661.67,"sma_120":47163.75},{"date":"2026-05-19","open":40500,"high":42200,"low":40350,"close":40900,"volume":181429,"rsi_14":36.7,"sma_20":42897.5,"sma_60":43510.0,"sma_120":47092.92},{"date":"2026-05-20","open":41800,"high":41800,"low":39950,"close":40200,"volume":164159,"rsi_14":35.71,"sma_20":42670.0,"sma_60":43351.67,"sma_120":47016.25},{"date":"2026-05-21","open":40550,"high":41050,"low":39400,"close":39800,"volume":244395,"rsi_14":33.04,"sma_20":42450.0,"sma_60":43181.67,"sma_120":46935.83},{"date":"2026-05-22","open":40150,"high":42800,"low":40150,"close":41750,"volume":246779,"rsi_14":44.88,"sma_20":42345.0,"sma_60":43037.5,"sma_120":46869.17},{"date":"2026-05-26","open":42850,"high":43750,"low":42250,"close":42300,"volume":151239,"rsi_14":46.15,"sma_20":42252.5,"sma_60":42900.83,"sma_120":46810.0},{"date":"2026-05-27","open":41450,"high":42100,"low":40200,"close":41000,"volume":196504,"rsi_14":38.52,"sma_20":42087.5,"sma_60":42753.33,"sma_120":46746.67},{"date":"2026-05-28","open":41000,"high":41000,"low":38800,"close":40000,"volume":241057,"rsi_14":41.94,"sma_20":41897.5,"sma_60":42604.17,"sma_120":46675.42},{"date":"2026-05-29","open":41950,"high":42800,"low":40500,"close":40900,"volume":235893,"rsi_14":44.62,"sma_20":41772.5,"sma_60":42517.5,"sma_120":46626.25},{"date":"2026-06-01","open":40700,"high":41200,"low":39750,"close":40300,"volume":167164,"rsi_14":42.96,"sma_20":41605.0,"sma_60":42499.17,"sma_120":46569.17},{"date":"2026-06-02","open":39650,"high":42000,"low":39650,"close":41300,"volume":234062,"rsi_14":48.23,"sma_20":41517.5,"sma_60":42450.0,"sma_120":46523.33},{"date":"2026-06-04","open":40950,"high":41700,"low":40250,"close":41450,"volume":127757,"rsi_14":51.1,"sma_20":41425.0,"sma_60":42411.67,"sma_120":46477.5},{"date":"2026-06-05","open":41700,"high":41950,"low":39900,"close":39950,"volume":144750,"rsi_14":37.55,"sma_20":41217.5,"sma_60":42386.67,"sma_120":46416.25},{"date":"2026-06-08","open":38000,"high":38650,"low":37000,"close":37350,"volume":147278,"rsi_14":35.64,"sma_20":40985.0,"sma_60":42297.5,"sma_120":46343.75},{"date":"2026-06-09","open":37400,"high":39550,"low":37250,"close":39000,"volume":116237,"rsi_14":44.71,"sma_20":40820.0,"sma_60":42216.67,"sma_120":46285.83},{"date":"2026-06-10","open":37950,"high":39700,"low":37600,"close":38600,"volume":115562,"rsi_14":42.18,"sma_20":40640.0,"sma_60":42136.67,"sma_120":46225.83},{"date":"2026-06-11","open":38100,"high":39500,"low":37150,"close":39350,"volume":181256,"rsi_14":47.12,"sma_20":40517.5,"sma_60":42064.17,"sma_120":46168.75},{"date":"2026-06-12","open":39850,"high":40650,"low":39200,"close":39200,"volume":133796,"rsi_14":47.93,"sma_20":40420.0,"sma_60":42005.83,"sma_120":46096.25},{"date":"2026-06-15","open":40400,"high":40550,"low":39850,"close":40100,"volume":80664,"rsi_14":43.87,"sma_20":40265.0,"sma_60":41945.83,"sma_120":46033.75},{"date":"2026-06-16","open":40150,"high":40350,"low":39450,"close":40000,"volume":89333,"rsi_14":41.15,"sma_20":40200.0,"sma_60":41887.5,"sma_120":45966.67},{"date":"2026-06-17","open":40350,"high":41750,"low":39550,"close":41150,"volume":124996,"rsi_14":57.79,"sma_20":39932.5,"sma_60":41633.33,"sma_120":45329.58},{"date":"2026-06-18","open":40950,"high":41250,"low":39050,"close":39400,"volume":106671,"rsi_14":47.79,"sma_20":40155.0,"sma_60":41816.67,"sma_120":45812.92},{"date":"2026-06-19","open":39400,"high":39400,"low":37700,"close":38650,"volume":216896,"rsi_14":41.64,"sma_20":40077.5,"sma_60":41780.83,"sma_120":45724.58},{"date":"2026-06-22","open":38500,"high":38550,"low":36900,"close":36900,"volume":108436,"rsi_14":38.36,"sma_20":39932.5,"sma_60":41693.33,"sma_120":45622.5},{"date":"2026-06-23","open":36950,"high":37200,"low":35050,"close":35150,"volume":138674,"rsi_14":29.97,"sma_20":39602.5,"sma_60":41565.83,"sma_120":45477.08},{"date":"2026-06-24","open":34850,"high":36600,"low":34550,"close":36350,"volume":131621,"rsi_14":34.45,"sma_20":39305.0,"sma_60":41460.83,"sma_120":45326.67},{"date":"2026-06-25","open":36200,"high":39150,"low":36200,"close":37000,"volume":174060,"rsi_14":40.51,"sma_20":39105.0,"sma_60":41357.5,"sma_120":45191.67},{"date":"2026-06-26","open":36850,"high":36850,"low":33850,"close":34950,"volume":237734,"rsi_14":42.0,"sma_20":38852.5,"sma_60":41235.0,"sma_120":45058.75},{"date":"2026-06-29","open":35050,"high":38500,"low":35050,"close":38350,"volume":165454,"rsi_14":48.06,"sma_20":38725.0,"sma_60":41179.17,"sma_120":44955.83},{"date":"2026-06-30","open":37950,"high":38050,"low":35750,"close":35750,"volume":127079,"rsi_14":42.48,"sma_20":38497.5,"sma_60":41047.5,"sma_120":44830.42},{"date":"2026-07-01","open":36000,"high":36850,"low":35350,"close":36700,"volume":97417,"rsi_14":43.08,"sma_20":38267.5,"sma_60":40964.17,"sma_120":44635.42},{"date":"2026-07-02","open":36000,"high":38500,"low":35200,"close":37400,"volume":106965,"rsi_14":45.43,"sma_20":38065.0,"sma_60":40902.5,"sma_120":44467.92},{"date":"2026-07-03","open":37600,"high":37850,"low":36800,"close":37700,"volume":115803,"rsi_14":43.72,"sma_20":37952.5,"sma_60":40851.67,"sma_120":44314.58},{"date":"2026-07-06","open":37500,"high":37950,"low":36750,"close":37600,"volume":59484,"rsi_14":43.72,"sma_20":37965.0,"sma_60":40806.67,"sma_120":44178.75},{"date":"2026-07-07","open":36800,"high":38650,"low":36800,"close":38400,"volume":91442,"rsi_14":42.67,"sma_20":37935.0,"sma_60":40750.83,"sma_120":44046.25},{"date":"2026-07-08","open":38400,"high":38600,"low":37100,"close":37950,"volume":92787,"rsi_14":45.85,"sma_20":37902.5,"sma_60":40680.83,"sma_120":43908.33},{"date":"2026-07-09","open":37800,"high":38150,"low":35900,"close":36150,"volume":139202,"rsi_14":43.24,"sma_20":37742.5,"sma_60":40583.33,"sma_120":43747.08},{"date":"2026-07-10","open":36500,"high":37650,"low":36150,"close":36650,"volume":71153,"rsi_14":49.28,"sma_20":37615.0,"sma_60":40500.0,"sma_120":43585.83},{"date":"2026-07-13","open":37100,"high":37450,"low":35800,"close":36300,"volume":70626,"rsi_14":53.63,"sma_20":37425.0,"sma_60":40401.67,"sma_120":43433.33},{"date":"2026-07-14","open":36350,"high":36400,"low":34700,"close":35000,"volume":142610,"rsi_14":45.77,"sma_20":37175.0,"sma_60":40254.17,"sma_120":43270.0},{"date":"2026-07-15","open":35500,"high":36400,"low":35050,"close":35200,"volume":86085,"rsi_14":44.19,"sma_20":36877.5,"sma_60":40096.67,"sma_120":43120.83},{"date":"2026-07-16","open":35200,"high":36000,"low":34600,"close":35450,"volume":53806,"rsi_14":51.82,"sma_20":36680.0,"sma_60":39910.83,"sma_120":42984.58},{"date":"2026-07-20","open":35500,"high":35500,"low":33700,"close":33950,"volume":72636,"rsi_14":31.36,"sma_20":36445.0,"sma_60":39730.83,"sma_120":42830.83},{"date":"2026-07-21","open":33200,"high":34250,"low":33000,"close":33000,"volume":82433,"rsi_14":36.45,"sma_20":36250.0,"sma_60":39544.17,"sma_120":42669.17},{"date":"2026-07-22","open":33300,"high":33800,"low":32700,"close":32750,"volume":62553,"rsi_14":29.1,"sma_20":36130.0,"sma_60":39359.17,"sma_120":42515.42},{"date":"2026-07-23","open":32550,"high":33800,"low":32500,"close":33650,"volume":96257,"rsi_14":30.57,"sma_20":35995.0,"sma_60":39184.17,"sma_120":42375.83},{"date":"2026-07-24","open":33200,"high":34650,"low":33150,"close":34350,"volume":87254,"rsi_14":33.33,"sma_20":35862.5,"sma_60":39018.33,"sma_120":42222.92},{"date":"2026-07-27","open":34350,"high":35500,"low":33900,"close":34850,"volume":66207,"rsi_14":36.84,"sma_20":35857.5,"sma_60":38869.17,"sma_120":42076.67},{"date":"2026-07-28","open":34200,"high":34800,"low":33000,"close":33800,"volume":62322,"rsi_14":28.5,"sma_20":35630.0,"sma_60":38709.17,"sma_120":41901.67},{"date":"2026-07-29","open":34000,"high":34850,"low":31800,"close":32500,"volume":132417,"rsi_14":26.41,"sma_20":35467.5,"sma_60":38523.33,"sma_120":41765.83},{"date":"2026-07-30","open":32050,"high":33750,"low":32050,"close":33150,"volume":120786,"rsi_14":35.58,"sma_20":35290.0,"sma_60":38358.33,"sma_120":41619.58},{"date":"2026-07-31","open":33450,"high":34050,"low":33050,"close":33850,"volume":89991,"rsi_14":36.79,"sma_20":35112.5,"sma_60":38200.83,"sma_120":41496.67},{"date":"2026-08-03","open":33450,"high":34950,"low":33200,"close":34200,"volume":76668,"rsi_14":40.09,"sma_20":34937.5,"sma_60":38035.83,"sma_120":41365.83},{"date":"2026-08-04","open":33900,"high":35900,"low":33850,"close":34650,"volume":80467,"rsi_14":48.21,"sma_20":34790.0,"sma_60":37913.33,"sma_120":41246.25},{"date":"2026-08-05","open":34900,"high":35600,"low":34450,"close":34600,"volume":110026,"rsi_14":46.88,"sma_20":34600.0,"sma_60":37785.0,"sma_120":41128.33},{"date":"2026-08-06","open":34900,"high":35950,"low":34650,"close":35900,"volume":84762,"rsi_14":52.11,"sma_20":34497.5,"sma_60":37680.0,"sma_120":41020.0},{"date":"2026-08-07","open":35700,"high":37000,"low":35700,"close":36850,"volume":76066,"rsi_14":64.36,"sma_20":34532.5,"sma_60":37597.5,"sma_120":40915.83},{"date":"2026-08-10","open":37100,"high":37750,"low":36300,"close":37250,"volume":70624,"rsi_14":72.25,"sma_20":34562.5,"sma_60":37532.5,"sma_120":40806.25},{"date":"2026-08-11","open":36550,"high":37650,"low":36550,"close":37500,"volume":68318,"rsi_14":74.87,"sma_20":34622.5,"sma_60":37437.5,"sma_120":40700.42},{"date":"2026-08-12","open":37350,"high":37550,"low":36500,"close":36500,"volume":76120,"rsi_14":64.77,"sma_20":34697.5,"sma_60":37357.5,"sma_120":40582.08},{"date":"2026-08-13","open":36500,"high":37950,"low":36400,"close":36850,"volume":128846,"rsi_14":63.44,"sma_20":34780.0,"sma_60":37295.83,"sma_120":40478.75},{"date":"2026-08-14","open":36850,"high":37850,"low":36850,"close":37650,"volume":63121,"rsi_14":64.58,"sma_20":34890.0,"sma_60":37241.67,"sma_120":40375.83},{"date":"2026-08-18","open":37400,"high":37800,"low":36000,"close":36500,"volume":114877,"rsi_14":63.92,"sma_20":35017.5,"sma_60":37180.0,"sma_120":40265.83},{"date":"2026-08-19","open":35500,"high":36050,"low":35100,"close":35800,"volume":58122,"rsi_14":68.13,"sma_20":35157.5,"sma_60":37113.33,"sma_120":40147.5},{"date":"2026-08-20","open":38200,"high":39150,"low":37100,"close":37750,"volume":183719,"rsi_14":72.12,"sma_20":35407.5,"sma_60":37046.67,"sma_120":40042.08},{"date":"2026-08-21","open":36800,"high":37000,"low":35750,"close":36500,"volume":73765,"rsi_14":62.1,"sma_20":35550.0,"sma_60":36950.0,"sma_120":39925.42},{"date":"2026-08-24","open":37500,"high":38500,"low":37150,"close":38300,"volume":106982,"rsi_14":66.53,"sma_20":35747.5,"sma_60":36905.0,"sma_120":39829.17},{"date":"2026-08-25","open":37750,"high":37800,"low":36400,"close":37550,"volume":87866,"rsi_14":61.42,"sma_20":35882.5,"sma_60":36864.17,"sma_120":39734.17},{"date":"2026-08-26","open":37900,"high":38250,"low":37050,"close":38100,"volume":85009,"rsi_14":63.26,"sma_20":36097.5,"sma_60":36817.5,"sma_120":39667.5},{"date":"2026-08-27","open":37900,"high":38650,"low":37750,"close":38450,"volume":81128,"rsi_14":60.41,"sma_20":36395.0,"sma_60":36786.67,"sma_120":39642.92},{"date":"2026-08-28","open":38300,"high":38950,"low":38000,"close":38950,"volume":57833,"rsi_14":58.9,"sma_20":36685.0,"sma_60":36747.5,"sma_120":39598.75},{"date":"2026-08-31","open":38450,"high":38900,"low":37450,"close":38400,"volume":75323,"rsi_14":54.81,"sma_20":36912.5,"sma_60":36696.67,"sma_120":39554.17},{"date":"2026-09-01","open":38700,"high":38900,"low":38000,"close":38350,"volume":63567,"rsi_14":53.62,"sma_20":37120.0,"sma_60":36670.0,"sma_120":39528.33},{"date":"2026-09-02","open":37750,"high":38200,"low":37400,"close":37450,"volume":73629,"rsi_14":54.08,"sma_20":37260.0,"sma_60":36671.67,"sma_120":39484.58},{"date":"2026-09-03","open":37500,"high":39050,"low":37200,"close":37750,"volume":81339,"rsi_14":53.88,"sma_20":37417.5,"sma_60":36650.83,"sma_120":39433.75},{"date":"2026-09-04","open":38050,"high":38150,"low":37650,"close":37900,"volume":46060,"rsi_14":51.14,"sma_20":37517.5,"sma_60":36639.17,"sma_120":39387.92},{"date":"2026-09-07","open":38150,"high":38150,"low":37500,"close":37600,"volume":65260,"rsi_14":55.45,"sma_20":37555.0,"sma_60":36610.0,"sma_120":39337.08},{"date":"2026-09-08","open":37800,"high":38100,"low":36750,"close":36750,"volume":64129,"rsi_14":54.63,"sma_20":37530.0,"sma_60":36569.17,"sma_120":39287.5},{"date":"2026-09-09","open":36700,"high":37350,"low":36400,"close":37300,"volume":54490,"rsi_14":47.46,"sma_20":37520.0,"sma_60":36522.5,"sma_120":39234.17},{"date":"2026-09-10","open":36800,"high":38000,"low":36650,"close":38000,"volume":97021,"rsi_14":59.04,"sma_20":37595.0,"sma_60":36489.17,"sma_120":39188.33},{"date":"2026-09-11","open":37000,"high":37850,"low":36950,"close":37250,"volume":53864,"rsi_14":42.76,"sma_20":37615.0,"sma_60":36424.17,"sma_120":39149.17},{"date":"2026-09-14","open":36900,"high":38150,"low":36850,"close":37650,"volume":69063,"rsi_14":50.72,"sma_20":37615.0,"sma_60":36395.0,"sma_120":39105.83},{"date":"2026-09-15","open":37350,"high":37800,"low":36600,"close":37100,"volume":63476,"rsi_14":42.75,"sma_20":37645.0,"sma_60":36369.17,"sma_120":39075.0},{"date":"2026-09-16","open":36350,"high":36800,"low":35850,"close":36350,"volume":55079,"rsi_14":35.62,"sma_20":37672.5,"sma_60":36360.0,"sma_120":39026.67},{"date":"2026-09-17","open":36400,"high":36575,"low":36000,"close":36550,"volume":41435,"rsi_14":32.86,"sma_20":37612.5,"sma_60":36383.33,"sma_120":38974.58},{"date":"2026-09-18","open":36600,"high":36800,"low":35150,"close":35350,"volume":103032,"rsi_14":30.07,"sma_20":37555.0,"sma_60":36366.67,"sma_120":38913.75},{"date":"2026-09-21","open":35350,"high":36050,"low":35200,"close":35750,"volume":53334,"rsi_14":33.75,"sma_20":37427.5,"sma_60":36345.83,"sma_120":38851.67},{"date":"2026-09-22","open":35800,"high":36150,"low":35500,"close":35750,"volume":51840,"rsi_14":38.03,"sma_20":37337.5,"sma_60":36359.17,"sma_120":38797.08},{"date":"2026-09-23","open":35550,"high":36100,"low":35450,"close":35600,"volume":59220,"rsi_14":34.53,"sma_20":37212.5,"sma_60":36313.33,"sma_120":38746.25},{"date":"2026-09-28","open":35750,"high":36850,"low":35500,"close":36100,"volume":68610,"rsi_14":37.67,"sma_20":37095.0,"sma_60":36319.17,"sma_120":38683.33},{"date":"2026-09-29","open":36400,"high":36400,"low":35450,"close":35850,"volume":49953,"rsi_14":37.93,"sma_20":36940.0,"sma_60":36305.0,"sma_120":38634.58},{"date":"2026-09-30","open":36100,"high":36450,"low":35550,"close":36000,"volume":48212,"rsi_14":44.27,"sma_20":36820.0,"sma_60":36281.67,"sma_120":38592.08},{"date":"2026-10-01","open":36400,"high":37200,"low":36150,"close":36700,"volume":62553,"rsi_14":45.52,"sma_20":36737.5,"sma_60":36265.0,"sma_120":38558.33},{"date":"2026-10-02","open":37100,"high":37150,"low":36050,"close":36500,"volume":46272,"rsi_14":37.9,"sma_20":36690.0,"sma_60":36246.67,"sma_120":38526.67},{"date":"2026-10-06","open":36700,"high":37800,"low":36650,"close":37750,"volume":66392,"rsi_14":53.73,"sma_20":36690.0,"sma_60":36235.83,"sma_120":38493.33},{"date":"2026-10-07","open":38250,"high":38750,"low":37300,"close":37750,"volume":82432,"rsi_14":50.79,"sma_20":36682.5,"sma_60":36232.5,"sma_120":38456.67},{"date":"2026-10-08","open":37450,"high":37500,"low":36750,"close":36850,"volume":87838,"rsi_14":48.12,"sma_20":36645.0,"sma_60":36244.17,"sma_120":38413.75},{"date":"2026-10-12","open":36850,"high":37450,"low":35550,"close":36400,"volume":69609,"rsi_14":50.39,"sma_20":36627.5,"sma_60":36240.0,"sma_120":38370.0},{"date":"2026-10-13","open":35600,"high":36500,"low":34750,"close":36350,"volume":97339,"rsi_14":48.39,"sma_20":36580.0,"sma_60":36240.83,"sma_120":38321.25},{"date":"2026-10-14","open":36550,"high":36950,"low":35700,"close":36300,"volume":56403,"rsi_14":59.41,"sma_20":36495.0,"sma_60":36262.5,"sma_120":38258.33},{"date":"2026-10-15","open":36100,"high":36150,"low":34800,"close":35150,"volume":83871,"rsi_14":44.83,"sma_20":36390.0,"sma_60":36261.67,"sma_120":38179.17},{"date":"2026-10-16","open":35250,"high":37250,"low":35200,"close":36100,"volume":84848,"rsi_14":52.59,"sma_20":36312.5,"sma_60":36272.5,"sma_120":38091.67},{"date":"2026-10-19","open":36200,"high":37175,"low":35650,"close":36850,"volume":76814,"rsi_14":58.5,"sma_20":36300.0,"sma_60":36320.83,"sma_120":38025.83},{"date":"2026-10-20","open":36500,"high":37550,"low":35650,"close":35800,"volume":61073,"rsi_14":48.1,"sma_20":36272.5,"sma_60":36367.5,"sma_120":37955.83},{"date":"2026-10-21","open":36150,"high":36750,"low":35400,"close":35650,"volume":72813,"rsi_14":48.72,"sma_20":36227.5,"sma_60":36415.83,"sma_120":37887.5},{"date":"2026-10-22","open":35350,"high":35600,"low":34350,"close":34500,"volume":55345,"rsi_14":41.48,"sma_20":36185.0,"sma_60":36430.0,"sma_120":37807.08},{"date":"2026-10-23","open":34659,"high":35163,"low":33200,"close":33200,"volume":81178}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1362.48,"pbr":1.3,"per":null,"roa":-0.47,"roe":-0.7,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":659305084515.0,"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 2.60조. 매출 6593.05억, 영업이익 -1312.38억.","eps_basis":"TTM","debt_ratio":0.4857801948497058,"market_cap":2604735946400,"net_income":-85586496007.0,"total_debt":974906024666.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.67,"total_assets":2981793162104.0,"total_equity":2006887137438.0,"profit_margin":-12.98,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-131237656292.0,"operating_margin":-19.91,"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":33200.0,"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":"2021-03-18","close":169000.0},{"date":"2021-03-19","close":166500.0},{"date":"2021-03-22","close":144000.0},{"date":"2021-03-23","close":140500.0},{"date":"2021-03-24","close":136500.0},{"date":"2021-03-25","close":136000.0},{"date":"2021-03-26","close":132000.0},{"date":"2021-03-29","close":123500.0},{"date":"2021-03-30","close":126500.0},{"date":"2021-03-31","close":120500.0},{"date":"2021-04-01","close":119000.0},{"date":"2021-04-02","close":117500.0},{"date":"2021-04-05","close":118000.0},{"date":"2021-04-06","close":115500.0},{"date":"2021-04-07","close":114500.0},{"date":"2021-04-08","close":125500.0},{"date":"2021-04-09","close":130500.0},{"date":"2021-04-12","close":132000.0},{"date":"2021-04-13","close":137500.0},{"date":"2021-04-14","close":135500.0},{"date":"2021-04-15","close":130000.0},{"date":"2021-04-16","close":132000.0},{"date":"2021-04-19","close":140500.0},{"date":"2021-04-20","close":139500.0},{"date":"2021-04-21","close":149500.0},{"date":"2021-04-22","close":145000.0},{"date":"2021-04-23","close":150500.0},{"date":"2021-04-26","close":153000.0},{"date":"2021-04-27","close":156500.0},{"date":"2021-04-28","close":163500.0},{"date":"2021-04-29","close":150500.0},{"date":"2021-04-30","close":152000.0},{"date":"2021-05-03","close":149500.0},{"date":"2021-05-04","close":158500.0},{"date":"2021-05-06","close":160000.0},{"date":"2021-05-07","close":160500.0},{"date":"2021-05-10","close":161500.0},{"date":"2021-05-11","close":151500.0},{"date":"2021-05-12","close":144000.0},{"date":"2021-05-13","close":145500.0},{"date":"2021-05-14","close":146000.0},{"date":"2021-05-17","close":159500.0},{"date":"2021-05-18","close":159500.0},{"date":"2021-05-20","close":161500.0},{"date":"2021-05-21","close":161500.0},{"date":"2021-05-24","close":163000.0},{"date":"2021-05-25","close":160500.0},{"date":"2021-05-26","close":157500.0},{"date":"2021-05-27","close":154500.0},{"date":"2021-05-28","close":155000.0},{"date":"2021-05-31","close":152000.0},{"date":"2021-06-01","close":149000.0},{"date":"2021-06-02","close":148000.0},{"date":"2021-06-03","close":155500.0},{"date":"2021-06-04","close":156000.0},{"date":"2021-06-07","close":153500.0},{"date":"2021-06-08","close":155000.0},{"date":"2021-06-09","close":155500.0},{"date":"2021-06-10","close":156500.0},{"date":"2021-06-11","close":157000.0},{"date":"2021-06-14","close":159000.0},{"date":"2021-06-15","close":162000.0},{"date":"2021-06-16","close":162500.0},{"date":"2021-06-17","close":160000.0},{"date":"2021-06-18","close":152500.0},{"date":"2021-06-21","close":154000.0},{"date":"2021-06-22","close":152000.0},{"date":"2021-06-23","close":151500.0},{"date":"2021-06-24","close":151500.0},{"date":"2021-06-25","close":153000.0},{"date":"2021-06-28","close":159000.0},{"date":"2021-06-29","close":158000.0},{"date":"2021-06-30","close":158500.0},{"date":"2021-07-01","close":158500.0},{"date":"2021-07-02","close":164500.0},{"date":"2021-07-05","close":168000.0},{"date":"2021-07-06","close":164500.0},{"date":"2021-07-07","close":165000.0},{"date":"2021-07-08","close":157500.0},{"date":"2021-07-09","close":160500.0},{"date":"2021-07-12","close":155500.0},{"date":"2021-07-13","close":154500.0},{"date":"2021-07-14","close":155000.0},{"date":"2021-07-15","close":154500.0},{"date":"2021-07-16","close":158500.0},{"date":"2021-07-19","close":156500.0},{"date":"2021-07-20","close":160500.0},{"date":"2021-07-21","close":156000.0},{"date":"2021-07-22","close":156000.0},{"date":"2021-07-23","close":157500.0},{"date":"2021-07-26","close":157500.0},{"date":"2021-07-27","close":162500.0},{"date":"2021-07-28","close":166000.0},{"date":"2021-07-29","close":171000.0},{"date":"2021-07-30","close":170500.0},{"date":"2021-08-02","close":197000.0},{"date":"2021-08-03","close":204000.0},{"date":"2021-08-04","close":210500.0},{"date":"2021-08-05","close":208000.0},{"date":"2021-08-06","close":244500.0},{"date":"2021-08-09","close":232500.0},{"date":"2021-08-10","close":301500.0},{"date":"2021-08-11","close":300000.0},{"date":"2021-08-12","close":285500.0},{"date":"2021-08-13","close":288500.0},{"date":"2021-08-17","close":319000.0},{"date":"2021-08-18","close":321000.0},{"date":"2021-08-19","close":335500.0},{"date":"2021-08-20","close":330500.0},{"date":"2021-08-23","close":323500.0},{"date":"2021-08-24","close":304000.0},{"date":"2021-08-25","close":280000.0},{"date":"2021-08-26","close":286000.0},{"date":"2021-08-27","close":289500.0},{"date":"2021-08-30","close":299500.0},{"date":"2021-08-31","close":313500.0},{"date":"2021-09-01","close":308500.0},{"date":"2021-09-02","close":307000.0},{"date":"2021-09-03","close":335000.0},{"date":"2021-09-06","close":308000.0},{"date":"2021-09-07","close":307500.0},{"date":"2021-09-08","close":287000.0},{"date":"2021-09-09","close":298000.0},{"date":"2021-09-10","close":299500.0},{"date":"2021-09-13","close":289500.0},{"date":"2021-09-14","close":276500.0},{"date":"2021-09-15","close":280000.0},{"date":"2021-09-16","close":280000.0},{"date":"2021-09-17","close":272500.0},{"date":"2021-09-23","close":259000.0},{"date":"2021-09-24","close":274500.0},{"date":"2021-09-27","close":283000.0},{"date":"2021-09-28","close":270500.0},{"date":"2021-09-29","close":273500.0},{"date":"2021-09-30","close":270500.0},{"date":"2021-10-01","close":273500.0},{"date":"2021-10-05","close":250500.0},{"date":"2021-10-06","close":230500.0},{"date":"2021-10-07","close":229500.0},{"date":"2021-10-08","close":221000.0},{"date":"2021-10-12","close":235000.0},{"date":"2021-10-13","close":228500.0},{"date":"2021-10-14","close":239500.0},{"date":"2021-10-15","close":237500.0},{"date":"2021-10-18","close":230500.0},{"date":"2021-10-19","close":232000.0},{"date":"2021-10-20","close":220000.0},{"date":"2021-10-21","close":223000.0},{"date":"2021-10-22","close":225000.0},{"date":"2021-10-25","close":215500.0},{"date":"2021-10-26","close":227000.0},{"date":"2021-10-27","close":229000.0},{"date":"2021-10-28","close":245500.0},{"date":"2021-10-29","close":230000.0},{"date":"2021-11-01","close":225000.0},{"date":"2021-11-02","close":233000.0},{"date":"2021-11-03","close":249000.0},{"date":"2021-11-04","close":258500.0},{"date":"2021-11-05","close":257000.0},{"date":"2021-11-08","close":220500.0},{"date":"2021-11-09","close":222000.0},{"date":"2021-11-10","close":221500.0},{"date":"2021-11-11","close":223000.0},{"date":"2021-11-12","close":237000.0},{"date":"2021-11-15","close":242000.0},{"date":"2021-11-16","close":245000.0},{"date":"2021-11-17","close":235000.0},{"date":"2021-11-18","close":236000.0},{"date":"2021-11-19","close":244000.0},{"date":"2021-11-22","close":238000.0},{"date":"2021-11-23","close":239500.0},{"date":"2021-11-24","close":248500.0},{"date":"2021-11-25","close":255000.0},{"date":"2021-11-26","close":279000.0},{"date":"2021-11-29","close":277000.0},{"date":"2021-11-30","close":280500.0},{"date":"2021-12-01","close":264000.0},{"date":"2021-12-02","close":260000.0},{"date":"2021-12-03","close":250500.0},{"date":"2021-12-06","close":246500.0},{"date":"2021-12-07","close":234500.0},{"date":"2021-12-08","close":242500.0},{"date":"2021-12-09","close":249500.0},{"date":"2021-12-10","close":249000.0},{"date":"2021-12-13","close":248000.0},{"date":"2021-12-14","close":258000.0},{"date":"2021-12-15","close":260000.0},{"date":"2021-12-16","close":258000.0},{"date":"2021-12-17","close":270000.0},{"date":"2021-12-20","close":274000.0},{"date":"2021-12-21","close":253000.0},{"date":"2021-12-22","close":246000.0},{"date":"2021-12-23","close":249500.0},{"date":"2021-12-24","close":239000.0},{"date":"2021-12-27","close":223500.0},{"date":"2021-12-28","close":221500.0},{"date":"2021-12-29","close":223500.0},{"date":"2021-12-30","close":225000.0},{"date":"2022-01-03","close":229500.0},{"date":"2022-01-04","close":223500.0},{"date":"2022-01-05","close":216500.0},{"date":"2022-01-06","close":200000.0},{"date":"2022-01-07","close":213000.0},{"date":"2022-01-10","close":213000.0},{"date":"2022-01-11","close":216500.0},{"date":"2022-01-12","close":217000.0},{"date":"2022-01-13","close":206000.0},{"date":"2022-01-14","close":200000.0},{"date":"2022-01-17","close":196500.0},{"date":"2022-01-18","close":188500.0},{"date":"2022-01-19","close":186000.0},{"date":"2022-01-20","close":190000.0},{"date":"2022-01-21","close":185000.0},{"date":"2022-01-24","close":178000.0},{"date":"2022-01-25","close":172000.0},{"date":"2022-01-26","close":169000.0},{"date":"2022-01-27","close":161000.0},{"date":"2022-01-28","close":165000.0},{"date":"2022-02-03","close":168500.0},{"date":"2022-02-04","close":174500.0},{"date":"2022-02-07","close":170000.0},{"date":"2022-02-08","close":166000.0},{"date":"2022-02-09","close":163500.0},{"date":"2022-02-10","close":162500.0},{"date":"2022-02-11","close":156000.0},{"date":"2022-02-14","close":162500.0},{"date":"2022-02-15","close":146000.0},{"date":"2022-02-16","close":150000.0},{"date":"2022-02-17","close":148000.0},{"date":"2022-02-18","close":150500.0},{"date":"2022-02-21","close":151000.0},{"date":"2022-02-22","close":146500.0},{"date":"2022-02-23","close":147000.0},{"date":"2022-02-24","close":137000.0},{"date":"2022-02-25","close":140500.0},{"date":"2022-02-28","close":140500.0},{"date":"2022-03-02","close":145500.0},{"date":"2022-03-03","close":149000.0},{"date":"2022-03-04","close":146000.0},{"date":"2022-03-07","close":147000.0},{"date":"2022-03-08","close":145500.0},{"date":"2022-03-10","close":145500.0},{"date":"2022-03-11","close":148000.0},{"date":"2022-03-14","close":147000.0},{"date":"2022-03-15","close":136000.0},{"date":"2022-03-16","close":137500.0},{"date":"2022-03-17","close":138000.0},{"date":"2022-03-18","close":148000.0},{"date":"2022-03-21","close":148000.0},{"date":"2022-03-22","close":145000.0},{"date":"2022-03-23","close":155000.0},{"date":"2022-03-24","close":155500.0},{"date":"2022-03-25","close":154500.0},{"date":"2022-03-28","close":150000.0},{"date":"2022-03-29","close":150500.0},{"date":"2022-03-30","close":156000.0},{"date":"2022-03-31","close":157000.0},{"date":"2022-04-01","close":153000.0},{"date":"2022-04-04","close":155500.0},{"date":"2022-04-05","close":155000.0},{"date":"2022-04-06","close":147500.0},{"date":"2022-04-07","close":143500.0},{"date":"2022-04-08","close":143000.0},{"date":"2022-04-11","close":139500.0},{"date":"2022-04-12","close":136000.0},{"date":"2022-04-13","close":138500.0},{"date":"2022-04-14","close":138000.0},{"date":"2022-04-15","close":134000.0},{"date":"2022-04-18","close":135000.0},{"date":"2022-04-19","close":136500.0},{"date":"2022-04-20","close":134000.0},{"date":"2022-04-21","close":132000.0},{"date":"2022-04-22","close":127500.0},{"date":"2022-04-25","close":136000.0},{"date":"2022-04-26","close":137500.0},{"date":"2022-04-27","close":140500.0},{"date":"2022-04-28","close":137000.0},{"date":"2022-04-29","close":135500.0},{"date":"2022-05-02","close":132500.0},{"date":"2022-05-03","close":133500.0},{"date":"2022-05-04","close":129500.0},{"date":"2022-05-06","close":123000.0},{"date":"2022-05-09","close":123000.0},{"date":"2022-05-10","close":119500.0},{"date":"2022-05-11","close":124000.0},{"date":"2022-05-12","close":120000.0},{"date":"2022-05-13","close":122500.0},{"date":"2022-05-16","close":125000.0},{"date":"2022-05-17","close":125000.0},{"date":"2022-05-18","close":125000.0},{"date":"2022-05-19","close":121500.0},{"date":"2022-05-20","close":127000.0},{"date":"2022-05-23","close":133000.0},{"date":"2022-05-24","close":131500.0},{"date":"2022-05-25","close":134500.0},{"date":"2022-05-26","close":134000.0},{"date":"2022-05-27","close":135500.0},{"date":"2022-05-30","close":134500.0},{"date":"2022-05-31","close":135500.0},{"date":"2022-06-02","close":131000.0},{"date":"2022-06-03","close":129000.0},{"date":"2022-06-07","close":123500.0},{"date":"2022-06-08","close":125500.0},{"date":"2022-06-09","close":125500.0},{"date":"2022-06-10","close":121000.0},{"date":"2022-06-13","close":113000.0},{"date":"2022-06-14","close":109500.0},{"date":"2022-06-15","close":105500.0},{"date":"2022-06-16","close":103000.0},{"date":"2022-06-17","close":104000.0},{"date":"2022-06-20","close":98700.0},{"date":"2022-06-21","close":100500.0},{"date":"2022-06-22","close":98800.0},{"date":"2022-06-23","close":96900.0},{"date":"2022-06-24","close":102500.0},{"date":"2022-06-27","close":109000.0},{"date":"2022-06-28","close":108000.0},{"date":"2022-06-29","close":109000.0},{"date":"2022-06-30","close":100500.0},{"date":"2022-07-01","close":96900.0},{"date":"2022-07-04","close":98100.0},{"date":"2022-07-05","close":122500.0},{"date":"2022-07-06","close":121500.0},{"date":"2022-07-07","close":138500.0},{"date":"2022-07-08","close":140000.0},{"date":"2022-07-11","close":146500.0},{"date":"2022-07-12","close":147500.0},{"date":"2022-07-13","close":142500.0},{"date":"2022-07-14","close":150000.0},{"date":"2022-07-15","close":137000.0},{"date":"2022-07-18","close":134000.0},{"date":"2022-07-19","close":132500.0},{"date":"2022-07-20","close":134000.0},{"date":"2022-07-21","close":130500.0},{"date":"2022-07-22","close":128500.0},{"date":"2022-07-25","close":128000.0},{"date":"2022-07-26","close":128500.0},{"date":"2022-07-27","close":131000.0},{"date":"2022-07-28","close":127000.0},{"date":"2022-07-29","close":122000.0},{"date":"2022-08-01","close":123000.0},{"date":"2022-08-02","close":121000.0},{"date":"2022-08-03","close":123000.0},{"date":"2022-08-04","close":124500.0},{"date":"2022-08-05","close":130000.0},{"date":"2022-08-08","close":131000.0},{"date":"2022-08-09","close":123000.0},{"date":"2022-08-10","close":121000.0},{"date":"2022-08-11","close":126500.0},{"date":"2022-08-12","close":129500.0},{"date":"2022-08-16","close":128500.0},{"date":"2022-08-17","close":128500.0},{"date":"2022-08-18","close":122000.0},{"date":"2022-08-19","close":116500.0},{"date":"2022-08-22","close":112500.0},{"date":"2022-08-23","close":109000.0},{"date":"2022-08-24","close":113500.0},{"date":"2022-08-25","close":116500.0},{"date":"2022-08-26","close":114000.0},{"date":"2022-08-29","close":113000.0},{"date":"2022-08-30","close":113500.0},{"date":"2022-08-31","close":113000.0},{"date":"2022-09-01","close":108000.0},{"date":"2022-09-02","close":111000.0},{"date":"2022-09-05","close":106000.0},{"date":"2022-09-06","close":105500.0},{"date":"2022-09-07","close":103000.0},{"date":"2022-09-08","close":107500.0},{"date":"2022-09-13","close":111000.0},{"date":"2022-09-14","close":107000.0},{"date":"2022-09-15","close":104500.0},{"date":"2022-09-16","close":101500.0},{"date":"2022-09-19","close":97700.0},{"date":"2022-09-20","close":93200.0},{"date":"2022-09-21","close":91100.0},{"date":"2022-09-22","close":89600.0},{"date":"2022-09-23","close":86200.0},{"date":"2022-09-26","close":84600.0},{"date":"2022-09-27","close":85200.0},{"date":"2022-09-28","close":86800.0},{"date":"2022-09-29","close":84500.0},{"date":"2022-09-30","close":80300.0},{"date":"2022-10-04","close":85500.0},{"date":"2022-10-05","close":79000.0},{"date":"2022-10-06","close":78400.0},{"date":"2022-10-07","close":72500.0},{"date":"2022-10-11","close":68800.0},{"date":"2022-10-12","close":72900.0},{"date":"2022-10-13","close":72200.0},{"date":"2022-10-14","close":71300.0},{"date":"2022-10-17","close":73900.0},{"date":"2022-10-18","close":77800.0},{"date":"2022-10-19","close":74900.0},{"date":"2022-10-20","close":72700.0},{"date":"2022-10-21","close":71800.0},{"date":"2022-10-24","close":75200.0},{"date":"2022-10-25","close":78200.0},{"date":"2022-10-26","close":74300.0},{"date":"2022-10-27","close":76300.0},{"date":"2022-10-28","close":75200.0},{"date":"2022-10-31","close":75600.0},{"date":"2022-11-01","close":76300.0},{"date":"2022-11-02","close":83600.0},{"date":"2022-11-03","close":80700.0},{"date":"2022-11-04","close":81200.0},{"date":"2022-11-07","close":84800.0},{"date":"2022-11-08","close":85100.0},{"date":"2022-11-09","close":85700.0},{"date":"2022-11-10","close":86500.0},{"date":"2022-11-11","close":91100.0},{"date":"2022-11-14","close":94300.0},{"date":"2022-11-15","close":99800.0},{"date":"2022-11-16","close":96600.0},{"date":"2022-11-17","close":96600.0},{"date":"2022-11-18","close":91400.0},{"date":"2022-11-21","close":88800.0},{"date":"2022-11-22","close":86700.0},{"date":"2022-11-23","close":79900.0},{"date":"2022-11-24","close":81400.0},{"date":"2022-11-25","close":81600.0},{"date":"2022-11-28","close":79800.0},{"date":"2022-11-29","close":80700.0},{"date":"2022-11-30","close":82800.0},{"date":"2022-12-01","close":83200.0},{"date":"2022-12-02","close":81800.0},{"date":"2022-12-05","close":82600.0},{"date":"2022-12-06","close":84800.0},{"date":"2022-12-07","close":82700.0},{"date":"2022-12-08","close":83800.0},{"date":"2022-12-09","close":82900.0},{"date":"2022-12-12","close":82000.0},{"date":"2022-12-13","close":83000.0},{"date":"2022-12-14","close":89200.0},{"date":"2022-12-15","close":85600.0},{"date":"2022-12-16","close":85500.0},{"date":"2022-12-19","close":83700.0},{"date":"2022-12-20","close":81200.0},{"date":"2022-12-21","close":81700.0},{"date":"2022-12-22","close":82000.0},{"date":"2022-12-23","close":77900.0},{"date":"2022-12-26","close":78200.0},{"date":"2022-12-27","close":78900.0},{"date":"2022-12-28","close":75000.0},{"date":"2022-12-29","close":73500.0},{"date":"2023-01-02","close":73500.0},{"date":"2023-01-03","close":72300.0},{"date":"2023-01-04","close":73200.0},{"date":"2023-01-05","close":75100.0},{"date":"2023-01-06","close":75600.0},{"date":"2023-01-09","close":77100.0},{"date":"2023-01-10","close":77200.0},{"date":"2023-01-11","close":77900.0},{"date":"2023-01-12","close":79300.0},{"date":"2023-01-13","close":78300.0},{"date":"2023-01-16","close":78300.0},{"date":"2023-01-17","close":76800.0},{"date":"2023-01-18","close":77600.0},{"date":"2023-01-19","close":77200.0},{"date":"2023-01-20","close":74300.0},{"date":"2023-01-25","close":74900.0},{"date":"2023-01-26","close":76900.0},{"date":"2023-01-27","close":80300.0},{"date":"2023-01-30","close":77000.0},{"date":"2023-01-31","close":75000.0},{"date":"2023-02-01","close":77000.0},{"date":"2023-02-02","close":77000.0},{"date":"2023-02-03","close":78800.0},{"date":"2023-02-06","close":77200.0},{"date":"2023-02-07","close":78200.0},{"date":"2023-02-08","close":78200.0},{"date":"2023-02-09","close":74600.0},{"date":"2023-02-10","close":72900.0},{"date":"2023-02-13","close":72000.0},{"date":"2023-02-14","close":72300.0},{"date":"2023-02-15","close":70600.0},{"date":"2023-02-16","close":72700.0},{"date":"2023-02-17","close":71700.0},{"date":"2023-02-20","close":73500.0},{"date":"2023-02-21","close":73300.0},{"date":"2023-02-22","close":72300.0},{"date":"2023-02-23","close":71900.0},{"date":"2023-02-24","close":70900.0},{"date":"2023-02-27","close":68700.0},{"date":"2023-02-28","close":69700.0},{"date":"2023-03-02","close":67900.0},{"date":"2023-03-03","close":71600.0},{"date":"2023-03-06","close":71700.0},{"date":"2023-03-07","close":72200.0},{"date":"2023-03-08","close":70200.0},{"date":"2023-03-09","close":72300.0},{"date":"2023-03-10","close":69900.0},{"date":"2023-03-13","close":69100.0},{"date":"2023-03-14","close":68500.0},{"date":"2023-03-15","close":68300.0},{"date":"2023-03-16","close":66200.0},{"date":"2023-03-17","close":69700.0},{"date":"2023-03-20","close":71500.0},{"date":"2023-03-21","close":70500.0},{"date":"2023-03-22","close":71200.0},{"date":"2023-03-23","close":70100.0},{"date":"2023-03-24","close":69800.0},{"date":"2023-03-27","close":70800.0},{"date":"2023-03-28","close":69900.0},{"date":"2023-03-29","close":68700.0},{"date":"2023-03-30","close":71600.0},{"date":"2023-03-31","close":72100.0},{"date":"2023-04-03","close":72300.0},{"date":"2023-04-04","close":75400.0},{"date":"2023-04-05","close":74500.0},{"date":"2023-04-06","close":73500.0},{"date":"2023-04-07","close":73900.0},{"date":"2023-04-10","close":72500.0},{"date":"2023-04-11","close":74700.0},{"date":"2023-04-12","close":73500.0},{"date":"2023-04-13","close":81100.0},{"date":"2023-04-14","close":83400.0},{"date":"2023-04-17","close":78600.0},{"date":"2023-04-18","close":78500.0},{"date":"2023-04-19","close":76800.0},{"date":"2023-04-20","close":75200.0},{"date":"2023-04-21","close":75900.0},{"date":"2023-04-24","close":72600.0},{"date":"2023-04-25","close":71200.0},{"date":"2023-04-26","close":71400.0},{"date":"2023-04-27","close":70800.0},{"date":"2023-04-28","close":70400.0},{"date":"2023-05-02","close":71000.0},{"date":"2023-05-03","close":71400.0},{"date":"2023-05-04","close":83100.0},{"date":"2023-05-08","close":77700.0},{"date":"2023-05-09","close":81900.0},{"date":"2023-05-10","close":80600.0},{"date":"2023-05-11","close":77900.0},{"date":"2023-05-12","close":78000.0},{"date":"2023-05-15","close":76500.0},{"date":"2023-05-16","close":79300.0},{"date":"2023-05-17","close":78800.0},{"date":"2023-05-18","close":77400.0},{"date":"2023-05-19","close":79400.0},{"date":"2023-05-22","close":80100.0},{"date":"2023-05-23","close":81000.0},{"date":"2023-05-24","close":81500.0},{"date":"2023-05-25","close":79200.0},{"date":"2023-05-26","close":79700.0},{"date":"2023-05-30","close":81600.0},{"date":"2023-05-31","close":82900.0},{"date":"2023-06-01","close":81600.0},{"date":"2023-06-02","close":82100.0},{"date":"2023-06-05","close":82700.0},{"date":"2023-06-07","close":82100.0},{"date":"2023-06-08","close":80100.0},{"date":"2023-06-09","close":80100.0},{"date":"2023-06-12","close":81100.0},{"date":"2023-06-13","close":81100.0},{"date":"2023-06-14","close":80700.0},{"date":"2023-06-15","close":78500.0},{"date":"2023-06-16","close":80900.0},{"date":"2023-06-19","close":80500.0},{"date":"2023-06-20","close":81200.0},{"date":"2023-06-21","close":79400.0},{"date":"2023-06-22","close":78400.0},{"date":"2023-06-23","close":77800.0},{"date":"2023-06-26","close":78700.0},{"date":"2023-06-27","close":78200.0},{"date":"2023-06-28","close":79400.0},{"date":"2023-06-29","close":82700.0},{"date":"2023-06-30","close":79500.0},{"date":"2023-07-03","close":78800.0},{"date":"2023-07-04","close":77000.0},{"date":"2023-07-05","close":76600.0},{"date":"2023-07-06","close":76500.0},{"date":"2023-07-07","close":73500.0},{"date":"2023-07-10","close":71800.0},{"date":"2023-07-11","close":74500.0},{"date":"2023-07-12","close":75200.0},{"date":"2023-07-13","close":75900.0},{"date":"2023-07-14","close":76000.0},{"date":"2023-07-17","close":76600.0},{"date":"2023-07-18","close":74400.0},{"date":"2023-07-19","close":76000.0},{"date":"2023-07-20","close":76300.0},{"date":"2023-07-21","close":77500.0},{"date":"2023-07-24","close":74900.0},{"date":"2023-07-25","close":73400.0},{"date":"2023-07-26","close":71900.0},{"date":"2023-07-27","close":74500.0},{"date":"2023-07-28","close":72200.0},{"date":"2023-07-31","close":73300.0},{"date":"2023-08-01","close":77400.0},{"date":"2023-08-02","close":77300.0},{"date":"2023-08-03","close":84300.0},{"date":"2023-08-04","close":84500.0},{"date":"2023-08-07","close":84100.0},{"date":"2023-08-08","close":80800.0},{"date":"2023-08-09","close":84500.0},{"date":"2023-08-10","close":85800.0},{"date":"2023-08-11","close":82500.0},{"date":"2023-08-14","close":80900.0},{"date":"2023-08-16","close":79500.0},{"date":"2023-08-17","close":77300.0},{"date":"2023-08-18","close":75800.0},{"date":"2023-08-21","close":76100.0},{"date":"2023-08-22","close":76600.0},{"date":"2023-08-23","close":73700.0},{"date":"2023-08-24","close":74000.0},{"date":"2023-08-25","close":74000.0},{"date":"2023-08-28","close":74100.0},{"date":"2023-08-29","close":74600.0},{"date":"2023-08-30","close":74900.0},{"date":"2023-08-31","close":73400.0},{"date":"2023-09-01","close":72100.0},{"date":"2023-09-04","close":72200.0},{"date":"2023-09-05","close":72100.0},{"date":"2023-09-06","close":72600.0},{"date":"2023-09-07","close":71800.0},{"date":"2023-09-08","close":72900.0},{"date":"2023-09-11","close":73400.0},{"date":"2023-09-12","close":72200.0},{"date":"2023-09-13","close":70600.0},{"date":"2023-09-14","close":71300.0},{"date":"2023-09-15","close":72700.0},{"date":"2023-09-18","close":71600.0},{"date":"2023-09-19","close":70800.0},{"date":"2023-09-20","close":70600.0},{"date":"2023-09-21","close":68500.0},{"date":"2023-09-22","close":68300.0},{"date":"2023-09-25","close":67300.0},{"date":"2023-09-26","close":66700.0},{"date":"2023-09-27","close":67700.0},{"date":"2023-10-04","close":65500.0},{"date":"2023-10-05","close":65800.0},{"date":"2023-10-06","close":66700.0},{"date":"2023-10-10","close":66700.0},{"date":"2023-10-11","close":68200.0},{"date":"2023-10-12","close":68500.0},{"date":"2023-10-13","close":67300.0},{"date":"2023-10-16","close":66000.0},{"date":"2023-10-17","close":65800.0},{"date":"2023-10-18","close":62200.0},{"date":"2023-10-19","close":60700.0},{"date":"2023-10-20","close":58400.0},{"date":"2023-10-23","close":58900.0},{"date":"2023-10-24","close":59400.0},{"date":"2023-10-25","close":61100.0},{"date":"2023-10-26","close":60500.0},{"date":"2023-10-27","close":58700.0},{"date":"2023-10-30","close":61100.0},{"date":"2023-10-31","close":60600.0},{"date":"2023-11-01","close":60700.0},{"date":"2023-11-02","close":61700.0},{"date":"2023-11-03","close":62800.0},{"date":"2023-11-06","close":69600.0},{"date":"2023-11-07","close":67400.0},{"date":"2023-11-08","close":68400.0},{"date":"2023-11-09","close":68800.0},{"date":"2023-11-10","close":65300.0},{"date":"2023-11-13","close":64200.0},{"date":"2023-11-14","close":65000.0},{"date":"2023-11-15","close":67200.0},{"date":"2023-11-16","close":67500.0},{"date":"2023-11-17","close":67100.0},{"date":"2023-11-20","close":67800.0},{"date":"2023-11-21","close":68800.0},{"date":"2023-11-22","close":68400.0},{"date":"2023-11-23","close":68500.0},{"date":"2023-11-24","close":67400.0},{"date":"2023-11-27","close":67300.0},{"date":"2023-11-28","close":68500.0},{"date":"2023-11-29","close":67800.0},{"date":"2023-11-30","close":68000.0},{"date":"2023-12-01","close":67800.0},{"date":"2023-12-04","close":68800.0},{"date":"2023-12-05","close":70200.0},{"date":"2023-12-06","close":69500.0},{"date":"2023-12-07","close":69600.0},{"date":"2023-12-08","close":70000.0},{"date":"2023-12-11","close":69700.0},{"date":"2023-12-12","close":69900.0},{"date":"2023-12-13","close":67900.0},{"date":"2023-12-14","close":69200.0},{"date":"2023-12-15","close":69100.0},{"date":"2023-12-18","close":68900.0},{"date":"2023-12-19","close":69000.0},{"date":"2023-12-20","close":70200.0},{"date":"2023-12-21","close":68800.0},{"date":"2023-12-22","close":69400.0},{"date":"2023-12-26","close":70300.0},{"date":"2023-12-27","close":71100.0},{"date":"2023-12-28","close":72000.0},{"date":"2024-01-02","close":73300.0},{"date":"2024-01-03","close":72900.0},{"date":"2024-01-04","close":70000.0},{"date":"2024-01-05","close":68900.0},{"date":"2024-01-08","close":67900.0},{"date":"2024-01-09","close":68200.0},{"date":"2024-01-10","close":68100.0},{"date":"2024-01-11","close":68200.0},{"date":"2024-01-12","close":66800.0},{"date":"2024-01-15","close":65800.0},{"date":"2024-01-16","close":65800.0},{"date":"2024-01-17","close":63400.0},{"date":"2024-01-18","close":62500.0},{"date":"2024-01-19","close":63000.0},{"date":"2024-01-22","close":62800.0},{"date":"2024-01-23","close":63800.0},{"date":"2024-01-24","close":63400.0},{"date":"2024-01-25","close":63600.0},{"date":"2024-01-26","close":63500.0},{"date":"2024-01-29","close":64600.0},{"date":"2024-01-30","close":64600.0},{"date":"2024-01-31","close":63500.0},{"date":"2024-02-01","close":64100.0},{"date":"2024-02-02","close":64700.0},{"date":"2024-02-05","close":63900.0},{"date":"2024-02-06","close":63600.0},{"date":"2024-02-07","close":64800.0},{"date":"2024-02-08","close":64900.0},{"date":"2024-02-13","close":65200.0},{"date":"2024-02-14","close":64700.0},{"date":"2024-02-15","close":64400.0},{"date":"2024-02-16","close":64800.0},{"date":"2024-02-19","close":64800.0},{"date":"2024-02-20","close":65000.0},{"date":"2024-02-21","close":65000.0},{"date":"2024-02-22","close":64100.0},{"date":"2024-02-23","close":63900.0},{"date":"2024-02-26","close":64100.0},{"date":"2024-02-27","close":63100.0},{"date":"2024-02-28","close":62400.0},{"date":"2024-02-29","close":61400.0},{"date":"2024-03-04","close":60800.0},{"date":"2024-03-05","close":61200.0},{"date":"2024-03-06","close":60600.0},{"date":"2024-03-07","close":61400.0},{"date":"2024-03-08","close":62500.0},{"date":"2024-03-11","close":61800.0},{"date":"2024-03-12","close":62500.0},{"date":"2024-03-13","close":61300.0},{"date":"2024-03-14","close":61300.0},{"date":"2024-03-15","close":60500.0},{"date":"2024-03-18","close":61200.0},{"date":"2024-03-19","close":60400.0},{"date":"2024-03-20","close":61600.0},{"date":"2024-03-21","close":62700.0},{"date":"2024-03-22","close":63000.0},{"date":"2024-03-25","close":62500.0},{"date":"2024-03-26","close":62900.0},{"date":"2024-03-27","close":62000.0},{"date":"2024-03-28","close":61700.0},{"date":"2024-03-29","close":61300.0},{"date":"2024-04-01","close":61800.0},{"date":"2024-04-02","close":60500.0},{"date":"2024-04-03","close":59500.0},{"date":"2024-04-04","close":59400.0},{"date":"2024-04-05","close":59700.0},{"date":"2024-04-08","close":60100.0},{"date":"2024-04-09","close":59900.0},{"date":"2024-04-11","close":59700.0},{"date":"2024-04-12","close":60100.0},{"date":"2024-04-15","close":58700.0},{"date":"2024-04-16","close":57000.0},{"date":"2024-04-17","close":56700.0},{"date":"2024-04-18","close":58200.0},{"date":"2024-04-19","close":57400.0},{"date":"2024-04-22","close":58500.0},{"date":"2024-04-23","close":58300.0},{"date":"2024-04-24","close":58300.0},{"date":"2024-04-25","close":57500.0},{"date":"2024-04-26","close":57400.0},{"date":"2024-04-29","close":58800.0},{"date":"2024-04-30","close":58600.0},{"date":"2024-05-02","close":58700.0},{"date":"2024-05-03","close":58800.0},{"date":"2024-05-07","close":59600.0},{"date":"2024-05-08","close":59900.0},{"date":"2024-05-09","close":59800.0},{"date":"2024-05-10","close":59900.0},{"date":"2024-05-13","close":59800.0},{"date":"2024-05-14","close":59400.0},{"date":"2024-05-16","close":60100.0},{"date":"2024-05-17","close":59500.0},{"date":"2024-05-20","close":59600.0},{"date":"2024-05-21","close":57900.0},{"date":"2024-05-22","close":58100.0},{"date":"2024-05-23","close":57700.0},{"date":"2024-05-24","close":56600.0},{"date":"2024-05-27","close":56700.0},{"date":"2024-05-28","close":56200.0},{"date":"2024-05-29","close":54800.0},{"date":"2024-05-30","close":52400.0},{"date":"2024-05-31","close":51700.0},{"date":"2024-06-03","close":51700.0},{"date":"2024-06-04","close":51700.0},{"date":"2024-06-05","close":52800.0},{"date":"2024-06-07","close":53500.0},{"date":"2024-06-10","close":52200.0},{"date":"2024-06-11","close":51300.0},{"date":"2024-06-12","close":51800.0},{"date":"2024-06-13","close":53400.0},{"date":"2024-06-14","close":52000.0},{"date":"2024-06-17","close":51400.0},{"date":"2024-06-18","close":50500.0},{"date":"2024-06-19","close":50600.0},{"date":"2024-06-20","close":50400.0},{"date":"2024-06-21","close":49800.0},{"date":"2024-06-24","close":49100.0},{"date":"2024-06-25","close":49250.0},{"date":"2024-06-26","close":49350.0},{"date":"2024-06-27","close":53300.0},{"date":"2024-06-28","close":52600.0},{"date":"2024-07-01","close":53800.0},{"date":"2024-07-02","close":53100.0},{"date":"2024-07-03","close":51800.0},{"date":"2024-07-04","close":52000.0},{"date":"2024-07-05","close":52700.0},{"date":"2024-07-08","close":53600.0},{"date":"2024-07-09","close":54000.0},{"date":"2024-07-10","close":53500.0},{"date":"2024-07-11","close":54300.0},{"date":"2024-07-12","close":55900.0},{"date":"2024-07-15","close":54300.0},{"date":"2024-07-16","close":54400.0},{"date":"2024-07-17","close":55400.0},{"date":"2024-07-18","close":55700.0},{"date":"2024-07-19","close":55000.0},{"date":"2024-07-22","close":54700.0},{"date":"2024-07-23","close":54000.0},{"date":"2024-07-24","close":54500.0},{"date":"2024-07-25","close":53300.0},{"date":"2024-07-26","close":52800.0},{"date":"2024-07-29","close":54400.0},{"date":"2024-07-30","close":53800.0},{"date":"2024-07-31","close":55500.0},{"date":"2024-08-01","close":55500.0},{"date":"2024-08-02","close":56200.0},{"date":"2024-08-05","close":49350.0},{"date":"2024-08-06","close":53800.0},{"date":"2024-08-07","close":55300.0},{"date":"2024-08-08","close":55600.0},{"date":"2024-08-09","close":55400.0},{"date":"2024-08-12","close":58700.0},{"date":"2024-08-13","close":57500.0},{"date":"2024-08-14","close":58100.0},{"date":"2024-08-16","close":58800.0},{"date":"2024-08-19","close":60200.0},{"date":"2024-08-20","close":57800.0},{"date":"2024-08-21","close":57200.0},{"date":"2024-08-22","close":57100.0},{"date":"2024-08-23","close":56200.0},{"date":"2024-08-26","close":56300.0},{"date":"2024-08-27","close":55500.0},{"date":"2024-08-28","close":55200.0},{"date":"2024-08-29","close":54600.0},{"date":"2024-08-30","close":55500.0},{"date":"2024-09-02","close":53800.0},{"date":"2024-09-03","close":53000.0},{"date":"2024-09-04","close":50700.0},{"date":"2024-09-05","close":52100.0},{"date":"2024-09-06","close":51800.0},{"date":"2024-09-09","close":52200.0},{"date":"2024-09-10","close":54500.0},{"date":"2024-09-11","close":53500.0},{"date":"2024-09-12","close":55700.0},{"date":"2024-09-13","close":55500.0},{"date":"2024-09-19","close":56200.0},{"date":"2024-09-20","close":54300.0},{"date":"2024-09-23","close":54300.0},{"date":"2024-09-24","close":55300.0},{"date":"2024-09-25","close":54700.0},{"date":"2024-09-26","close":56200.0},{"date":"2024-09-27","close":56100.0},{"date":"2024-09-30","close":55400.0},{"date":"2024-10-02","close":53500.0},{"date":"2024-10-04","close":53800.0},{"date":"2024-10-07","close":53300.0},{"date":"2024-10-08","close":54000.0},{"date":"2024-10-10","close":55300.0},{"date":"2024-10-11","close":54800.0},{"date":"2024-10-14","close":54500.0},{"date":"2024-10-15","close":56100.0},{"date":"2024-10-16","close":56700.0},{"date":"2024-10-17","close":57100.0},{"date":"2024-10-18","close":57100.0},{"date":"2024-10-21","close":56900.0},{"date":"2024-10-22","close":56400.0},{"date":"2024-10-23","close":57800.0},{"date":"2024-10-24","close":56700.0},{"date":"2024-10-25","close":52300.0},{"date":"2024-10-28","close":53300.0},{"date":"2024-10-29","close":53200.0},{"date":"2024-10-30","close":52800.0},{"date":"2024-10-31","close":54100.0},{"date":"2024-11-01","close":52800.0},{"date":"2024-11-04","close":53800.0},{"date":"2024-11-05","close":53400.0},{"date":"2024-11-06","close":52800.0},{"date":"2024-11-07","close":50800.0},{"date":"2024-11-08","close":50800.0},{"date":"2024-11-11","close":49350.0},{"date":"2024-11-12","close":47650.0},{"date":"2024-11-13","close":46200.0},{"date":"2024-11-14","close":46400.0},{"date":"2024-11-15","close":44700.0},{"date":"2024-11-18","close":44850.0},{"date":"2024-11-19","close":46300.0},{"date":"2024-11-20","close":49650.0},{"date":"2024-11-21","close":48500.0},{"date":"2024-11-22","close":47850.0},{"date":"2024-11-25","close":49950.0},{"date":"2024-11-26","close":48400.0},{"date":"2024-11-27","close":48950.0},{"date":"2024-11-28","close":49100.0},{"date":"2024-11-29","close":47100.0},{"date":"2024-12-02","close":47250.0},{"date":"2024-12-03","close":49750.0},{"date":"2024-12-04","close":48450.0},{"date":"2024-12-05","close":47150.0},{"date":"2024-12-06","close":46550.0},{"date":"2024-12-09","close":44700.0},{"date":"2024-12-10","close":49400.0},{"date":"2024-12-11","close":57500.0},{"date":"2024-12-12","close":57300.0},{"date":"2024-12-13","close":56000.0},{"date":"2024-12-16","close":55600.0},{"date":"2024-12-17","close":53200.0},{"date":"2024-12-18","close":57800.0},{"date":"2024-12-19","close":54600.0},{"date":"2024-12-20","close":55500.0},{"date":"2024-12-23","close":52500.0},{"date":"2024-12-24","close":50300.0},{"date":"2024-12-26","close":49250.0},{"date":"2024-12-27","close":49950.0},{"date":"2024-12-30","close":50400.0},{"date":"2025-01-02","close":48150.0},{"date":"2025-01-03","close":49350.0},{"date":"2025-01-06","close":50800.0},{"date":"2025-01-07","close":51000.0},{"date":"2025-01-08","close":51900.0},{"date":"2025-01-09","close":53000.0},{"date":"2025-01-10","close":51200.0},{"date":"2025-01-13","close":50100.0},{"date":"2025-01-14","close":49200.0},{"date":"2025-01-15","close":48950.0},{"date":"2025-01-16","close":48850.0},{"date":"2025-01-17","close":49500.0},{"date":"2025-01-20","close":51300.0},{"date":"2025-01-21","close":50600.0},{"date":"2025-01-22","close":50500.0},{"date":"2025-01-23","close":49350.0},{"date":"2025-01-24","close":49550.0},{"date":"2025-01-31","close":49000.0},{"date":"2025-02-03","close":47300.0},{"date":"2025-02-04","close":48000.0},{"date":"2025-02-05","close":49000.0},{"date":"2025-02-06","close":49500.0},{"date":"2025-02-07","close":48250.0},{"date":"2025-02-10","close":48850.0},{"date":"2025-02-11","close":48400.0},{"date":"2025-02-12","close":47000.0},{"date":"2025-02-13","close":48050.0},{"date":"2025-02-14","close":48250.0},{"date":"2025-02-17","close":48250.0},{"date":"2025-02-18","close":47600.0},{"date":"2025-02-19","close":48000.0},{"date":"2025-02-20","close":47950.0},{"date":"2025-02-21","close":47850.0},{"date":"2025-02-24","close":47900.0},{"date":"2025-02-25","close":46400.0},{"date":"2025-02-26","close":46650.0},{"date":"2025-02-27","close":46400.0},{"date":"2025-02-28","close":42550.0},{"date":"2025-03-04","close":40700.0},{"date":"2025-03-05","close":41100.0},{"date":"2025-03-06","close":41250.0},{"date":"2025-03-07","close":41250.0},{"date":"2025-03-10","close":41600.0},{"date":"2025-03-11","close":40650.0},{"date":"2025-03-12","close":41050.0},{"date":"2025-03-13","close":42700.0},{"date":"2025-03-14","close":42750.0},{"date":"2025-03-17","close":42450.0},{"date":"2025-03-18","close":42950.0},{"date":"2025-03-19","close":43000.0},{"date":"2025-03-20","close":42350.0},{"date":"2025-03-21","close":42450.0},{"date":"2025-03-24","close":41500.0},{"date":"2025-03-25","close":42150.0},{"date":"2025-03-26","close":41850.0},{"date":"2025-03-27","close":41600.0},{"date":"2025-03-28","close":40450.0},{"date":"2025-03-31","close":39200.0},{"date":"2025-04-01","close":39450.0},{"date":"2025-04-02","close":38550.0},{"date":"2025-04-03","close":38450.0},{"date":"2025-04-04","close":39400.0},{"date":"2025-04-07","close":37650.0},{"date":"2025-04-08","close":37300.0},{"date":"2025-04-09","close":35850.0},{"date":"2025-04-10","close":38650.0},{"date":"2025-04-11","close":38750.0},{"date":"2025-04-14","close":39300.0},{"date":"2025-04-15","close":39300.0},{"date":"2025-04-16","close":38500.0},{"date":"2025-04-17","close":39150.0},{"date":"2025-04-18","close":39100.0},{"date":"2025-04-21","close":38750.0},{"date":"2025-04-22","close":38650.0},{"date":"2025-04-23","close":40000.0},{"date":"2025-04-24","close":40250.0},{"date":"2025-04-25","close":40450.0},{"date":"2025-04-28","close":39900.0},{"date":"2025-04-29","close":40450.0},{"date":"2025-04-30","close":39600.0},{"date":"2025-05-02","close":39600.0},{"date":"2025-05-07","close":38800.0},{"date":"2025-05-08","close":40200.0},{"date":"2025-05-09","close":40300.0},{"date":"2025-05-12","close":39550.0},{"date":"2025-05-13","close":40000.0},{"date":"2025-05-14","close":40200.0},{"date":"2025-05-15","close":40300.0},{"date":"2025-05-16","close":40100.0},{"date":"2025-05-19","close":41600.0},{"date":"2025-05-20","close":40650.0},{"date":"2025-05-21","close":43000.0},{"date":"2025-05-22","close":44100.0},{"date":"2025-05-23","close":42850.0},{"date":"2025-05-26","close":42750.0},{"date":"2025-05-27","close":43000.0},{"date":"2025-05-28","close":42850.0},{"date":"2025-05-29","close":43200.0},{"date":"2025-05-30","close":45100.0},{"date":"2025-06-02","close":45600.0},{"date":"2025-06-04","close":46150.0},{"date":"2025-06-05","close":46150.0},{"date":"2025-06-09","close":45850.0},{"date":"2025-06-10","close":46300.0},{"date":"2025-06-11","close":46500.0},{"date":"2025-06-12","close":47050.0},{"date":"2025-06-13","close":44850.0},{"date":"2025-06-16","close":44900.0},{"date":"2025-06-17","close":44950.0},{"date":"2025-06-18","close":45400.0},{"date":"2025-06-19","close":45050.0},{"date":"2025-06-20","close":51300.0},{"date":"2025-06-23","close":50300.0},{"date":"2025-06-24","close":50700.0},{"date":"2025-06-25","close":49800.0},{"date":"2025-06-26","close":49050.0},{"date":"2025-06-27","close":48000.0},{"date":"2025-06-30","close":47750.0},{"date":"2025-07-01","close":48400.0},{"date":"2025-07-02","close":48450.0},{"date":"2025-07-03","close":49750.0},{"date":"2025-07-04","close":48750.0},{"date":"2025-07-07","close":48300.0},{"date":"2025-07-08","close":48000.0},{"date":"2025-07-09","close":47600.0},{"date":"2025-07-10","close":48350.0},{"date":"2025-07-11","close":48150.0},{"date":"2025-07-14","close":47600.0},{"date":"2025-07-15","close":47950.0},{"date":"2025-07-16","close":46850.0},{"date":"2025-07-17","close":48000.0},{"date":"2025-07-18","close":47700.0},{"date":"2025-07-21","close":47600.0},{"date":"2025-07-22","close":47250.0},{"date":"2025-07-23","close":47600.0},{"date":"2025-07-24","close":47450.0},{"date":"2025-07-25","close":47200.0},{"date":"2025-07-28","close":46500.0},{"date":"2025-07-29","close":45850.0},{"date":"2025-07-30","close":46250.0},{"date":"2025-07-31","close":45750.0},{"date":"2025-08-01","close":43350.0},{"date":"2025-08-04","close":44550.0},{"date":"2025-08-05","close":46200.0},{"date":"2025-08-06","close":45900.0},{"date":"2025-08-07","close":46050.0},{"date":"2025-08-08","close":45450.0},{"date":"2025-08-11","close":45850.0},{"date":"2025-08-12","close":45550.0},{"date":"2025-08-13","close":45950.0},{"date":"2025-08-14","close":46650.0},{"date":"2025-08-18","close":48100.0},{"date":"2025-08-19","close":47950.0},{"date":"2025-08-20","close":48200.0},{"date":"2025-08-21","close":47850.0},{"date":"2025-08-22","close":48550.0},{"date":"2025-08-25","close":48100.0},{"date":"2025-08-26","close":47800.0},{"date":"2025-08-27","close":48350.0},{"date":"2025-08-28","close":47800.0},{"date":"2025-08-29","close":47250.0},{"date":"2025-09-01","close":46350.0},{"date":"2025-09-02","close":46950.0},{"date":"2025-09-03","close":49150.0},{"date":"2025-09-04","close":50100.0},{"date":"2025-09-05","close":50100.0},{"date":"2025-09-08","close":49350.0},{"date":"2025-09-09","close":48900.0},{"date":"2025-09-10","close":48850.0},{"date":"2025-09-11","close":49200.0},{"date":"2025-09-12","close":52400.0},{"date":"2025-09-15","close":51900.0},{"date":"2025-09-16","close":50300.0},{"date":"2025-09-17","close":49400.0},{"date":"2025-09-18","close":49600.0},{"date":"2025-09-19","close":49450.0},{"date":"2025-09-22","close":49750.0},{"date":"2025-09-23","close":49400.0},{"date":"2025-09-24","close":48600.0},{"date":"2025-09-25","close":48550.0},{"date":"2025-09-26","close":46800.0},{"date":"2025-09-29","close":47150.0},{"date":"2025-09-30","close":46800.0},{"date":"2025-10-01","close":46950.0},{"date":"2025-10-02","close":47500.0},{"date":"2025-10-10","close":46050.0},{"date":"2025-10-13","close":45950.0},{"date":"2025-10-14","close":45800.0},{"date":"2025-10-15","close":46200.0},{"date":"2025-10-16","close":47900.0},{"date":"2025-10-17","close":47600.0},{"date":"2025-10-20","close":48050.0},{"date":"2025-10-21","close":48600.0},{"date":"2025-10-22","close":50400.0},{"date":"2025-10-23","close":49250.0},{"date":"2025-10-24","close":49150.0},{"date":"2025-10-27","close":52600.0},{"date":"2025-10-28","close":54400.0},{"date":"2025-10-29","close":53200.0},{"date":"2025-10-30","close":50900.0},{"date":"2025-10-31","close":50700.0},{"date":"2025-11-03","close":50800.0},{"date":"2025-11-04","close":60100.0},{"date":"2025-11-05","close":57500.0},{"date":"2025-11-06","close":56100.0},{"date":"2025-11-07","close":53900.0},{"date":"2025-11-10","close":54300.0},{"date":"2025-11-11","close":54500.0},{"date":"2025-11-12","close":55500.0},{"date":"2025-11-13","close":56000.0},{"date":"2025-11-14","close":54600.0},{"date":"2025-11-17","close":54600.0},{"date":"2025-11-18","close":53100.0},{"date":"2025-11-19","close":51800.0},{"date":"2025-11-20","close":52400.0},{"date":"2025-11-21","close":52400.0},{"date":"2025-11-24","close":51200.0},{"date":"2025-11-25","close":50400.0},{"date":"2025-11-26","close":52700.0},{"date":"2025-11-27","close":52400.0},{"date":"2025-11-28","close":54800.0},{"date":"2025-12-01","close":53400.0},{"date":"2025-12-02","close":53000.0},{"date":"2025-12-03","close":54500.0},{"date":"2025-12-04","close":54400.0},{"date":"2025-12-05","close":54000.0},{"date":"2025-12-08","close":53000.0},{"date":"2025-12-09","close":53100.0},{"date":"2025-12-10","close":52300.0},{"date":"2025-12-11","close":52600.0},{"date":"2025-12-12","close":52200.0},{"date":"2025-12-15","close":53000.0},{"date":"2025-12-16","close":52000.0},{"date":"2025-12-17","close":51300.0},{"date":"2025-12-18","close":50300.0},{"date":"2025-12-19","close":51000.0},{"date":"2025-12-22","close":51000.0},{"date":"2025-12-23","close":50700.0},{"date":"2025-12-24","close":50200.0},{"date":"2025-12-26","close":49100.0},{"date":"2025-12-29","close":48850.0},{"date":"2025-12-30","close":48200.0},{"date":"2026-01-02","close":48000.0},{"date":"2026-01-05","close":48950.0},{"date":"2026-01-06","close":48800.0},{"date":"2026-01-07","close":47100.0},{"date":"2026-01-08","close":47550.0},{"date":"2026-01-09","close":48050.0},{"date":"2026-01-12","close":47450.0},{"date":"2026-01-13","close":48000.0},{"date":"2026-01-14","close":48700.0},{"date":"2026-01-15","close":49250.0},{"date":"2026-01-16","close":48800.0},{"date":"2026-01-19","close":48500.0},{"date":"2026-01-20","close":50000.0},{"date":"2026-01-21","close":48550.0},{"date":"2026-01-22","close":49250.0},{"date":"2026-01-23","close":51500.0},{"date":"2026-01-26","close":51800.0},{"date":"2026-01-27","close":51500.0},{"date":"2026-01-28","close":51500.0},{"date":"2026-01-29","close":51500.0},{"date":"2026-01-30","close":50700.0},{"date":"2026-02-02","close":48600.0},{"date":"2026-02-03","close":49900.0},{"date":"2026-02-04","close":49000.0},{"date":"2026-02-05","close":48750.0},{"date":"2026-02-06","close":48900.0},{"date":"2026-02-09","close":49350.0},{"date":"2026-02-10","close":50400.0},{"date":"2026-02-11","close":50200.0},{"date":"2026-02-12","close":50700.0},{"date":"2026-02-13","close":49250.0},{"date":"2026-02-19","close":50000.0},{"date":"2026-02-20","close":49700.0},{"date":"2026-02-23","close":50000.0},{"date":"2026-02-24","close":50400.0},{"date":"2026-02-25","close":50500.0},{"date":"2026-02-26","close":49850.0},{"date":"2026-02-27","close":48950.0},{"date":"2026-03-03","close":46100.0},{"date":"2026-03-04","close":41400.0},{"date":"2026-03-05","close":44250.0},{"date":"2026-03-06","close":43750.0},{"date":"2026-03-09","close":41450.0},{"date":"2026-03-10","close":42700.0},{"date":"2026-03-11","close":43850.0},{"date":"2026-03-12","close":43400.0},{"date":"2026-03-13","close":43700.0},{"date":"2026-03-16","close":42700.0},{"date":"2026-03-17","close":43700.0},{"date":"2026-03-18","close":43500.0},{"date":"2026-03-19","close":41950.0},{"date":"2026-03-20","close":42850.0},{"date":"2026-03-23","close":40800.0},{"date":"2026-03-24","close":42150.0},{"date":"2026-03-25","close":42800.0},{"date":"2026-03-26","close":42650.0},{"date":"2026-03-27","close":43200.0},{"date":"2026-03-30","close":42300.0},{"date":"2026-03-31","close":41700.0},{"date":"2026-04-01","close":43550.0},{"date":"2026-04-02","close":41700.0},{"date":"2026-04-03","close":41100.0},{"date":"2026-04-06","close":40750.0},{"date":"2026-04-07","close":40300.0},{"date":"2026-04-08","close":41750.0},{"date":"2026-04-09","close":42150.0},{"date":"2026-04-10","close":42000.0},{"date":"2026-04-13","close":41650.0},{"date":"2026-04-14","close":42200.0},{"date":"2026-04-15","close":43850.0},{"date":"2026-04-16","close":44650.0},{"date":"2026-04-17","close":46600.0},{"date":"2026-04-20","close":44750.0},{"date":"2026-04-21","close":44200.0},{"date":"2026-04-22","close":43850.0},{"date":"2026-04-23","close":44150.0},{"date":"2026-04-24","close":44300.0},{"date":"2026-04-27","close":43800.0},{"date":"2026-04-28","close":43400.0},{"date":"2026-04-29","close":43650.0},{"date":"2026-04-30","close":43050.0},{"date":"2026-05-04","close":43300.0},{"date":"2026-05-06","close":44100.0},{"date":"2026-05-07","close":42000.0},{"date":"2026-05-08","close":42300.0},{"date":"2026-05-11","close":42200.0},{"date":"2026-05-12","close":41800.0},{"date":"2026-05-13","close":41150.0},{"date":"2026-05-14","close":43200.0},{"date":"2026-05-15","close":41300.0},{"date":"2026-05-18","close":40550.0},{"date":"2026-05-19","close":40900.0},{"date":"2026-05-20","close":40200.0},{"date":"2026-05-21","close":39800.0},{"date":"2026-05-22","close":41750.0},{"date":"2026-05-26","close":42300.0},{"date":"2026-05-27","close":41000.0},{"date":"2026-05-28","close":40000.0},{"date":"2026-05-29","close":40900.0},{"date":"2026-06-01","close":40300.0},{"date":"2026-06-02","close":41300.0},{"date":"2026-06-04","close":41450.0},{"date":"2026-06-05","close":39950.0},{"date":"2026-06-08","close":37350.0},{"date":"2026-06-09","close":39000.0},{"date":"2026-06-10","close":38600.0},{"date":"2026-06-11","close":39350.0},{"date":"2026-06-12","close":39200.0},{"date":"2026-06-15","close":40100.0},{"date":"2026-06-16","close":40000.0},{"date":"2026-06-17","close":41150.0},{"date":"2026-06-18","close":39400.0},{"date":"2026-06-19","close":38650.0},{"date":"2026-06-22","close":36900.0},{"date":"2026-06-23","close":35150.0},{"date":"2026-06-24","close":36350.0},{"date":"2026-06-25","close":37000.0},{"date":"2026-06-26","close":34950.0},{"date":"2026-06-29","close":38350.0},{"date":"2026-06-30","close":35750.0},{"date":"2026-07-01","close":36700.0},{"date":"2026-07-02","close":37400.0},{"date":"2026-07-03","close":37700.0},{"date":"2026-07-06","close":37600.0},{"date":"2026-07-07","close":38400.0},{"date":"2026-07-08","close":37950.0},{"date":"2026-07-09","close":36150.0},{"date":"2026-07-10","close":36650.0},{"date":"2026-07-13","close":36300.0},{"date":"2026-07-14","close":35000.0},{"date":"2026-07-15","close":35200.0},{"date":"2026-07-16","close":35450.0},{"date":"2026-07-20","close":33950.0},{"date":"2026-07-21","close":33000.0},{"date":"2026-07-22","close":32750.0},{"date":"2026-07-23","close":33650.0},{"date":"2026-07-24","close":34350.0},{"date":"2026-07-27","close":34850.0},{"date":"2026-07-28","close":33800.0},{"date":"2026-07-29","close":32500.0},{"date":"2026-07-30","close":33150.0},{"date":"2026-07-31","close":33850.0},{"date":"2026-08-03","close":34200.0},{"date":"2026-08-04","close":34650.0},{"date":"2026-08-05","close":34600.0},{"date":"2026-08-06","close":35900.0},{"date":"2026-08-07","close":36850.0},{"date":"2026-08-10","close":37250.0},{"date":"2026-08-11","close":37500.0},{"date":"2026-08-12","close":36500.0},{"date":"2026-08-13","close":36850.0},{"date":"2026-08-14","close":37650.0},{"date":"2026-08-18","close":36500.0},{"date":"2026-08-19","close":35800.0},{"date":"2026-08-20","close":37750.0},{"date":"2026-08-21","close":36500.0},{"date":"2026-08-24","close":38300.0},{"date":"2026-08-25","close":37550.0},{"date":"2026-08-26","close":38100.0},{"date":"2026-08-27","close":38450.0},{"date":"2026-08-28","close":38950.0},{"date":"2026-08-31","close":38400.0},{"date":"2026-09-01","close":38350.0},{"date":"2026-09-02","close":37450.0},{"date":"2026-09-03","close":37750.0},{"date":"2026-09-04","close":37900.0},{"date":"2026-09-07","close":37600.0},{"date":"2026-09-08","close":36750.0},{"date":"2026-09-09","close":37300.0},{"date":"2026-09-10","close":38000.0},{"date":"2026-09-11","close":37250.0},{"date":"2026-09-14","close":37650.0},{"date":"2026-09-15","close":37100.0},{"date":"2026-09-16","close":36350.0},{"date":"2026-09-17","close":36550.0},{"date":"2026-09-18","close":35350.0},{"date":"2026-09-21","close":35750.0},{"date":"2026-09-22","close":35750.0},{"date":"2026-09-23","close":35600.0},{"date":"2026-09-28","close":36100.0},{"date":"2026-09-29","close":35850.0},{"date":"2026-09-30","close":36000.0},{"date":"2026-10-01","close":36700.0},{"date":"2026-10-02","close":36500.0},{"date":"2026-10-06","close":37750.0},{"date":"2026-10-07","close":37750.0},{"date":"2026-10-08","close":36850.0},{"date":"2026-10-12","close":36400.0},{"date":"2026-10-13","close":36350.0},{"date":"2026-10-14","close":36300.0},{"date":"2026-10-15","close":35150.0},{"date":"2026-10-16","close":36100.0},{"date":"2026-10-19","close":36850.0},{"date":"2026-10-20","close":35800.0},{"date":"2026-10-21","close":35650.0},{"date":"2026-10-22","close":34500.0},{"date":"2026-10-23","close":33400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2439.0,"foreign_net":-8024.0,"institution_net":5585.0},{"date":"2026-10-21","retail_net":2194.0,"foreign_net":-9233.0,"institution_net":7039.0},{"date":"2026-10-20","retail_net":14845.0,"foreign_net":-2029.0,"institution_net":-12816.0},{"date":"2026-10-19","retail_net":-28394.0,"foreign_net":29073.0,"institution_net":-679.0},{"date":"2026-10-16","retail_net":-26527.0,"foreign_net":36212.0,"institution_net":-9685.0},{"date":"2026-10-15","retail_net":-9874.0,"foreign_net":-11852.0,"institution_net":21726.0},{"date":"2026-10-14","retail_net":-2134.0,"foreign_net":4883.0,"institution_net":-2749.0},{"date":"2026-10-13","retail_net":-32746.0,"foreign_net":20965.0,"institution_net":11781.0},{"date":"2026-10-12","retail_net":-4119.0,"foreign_net":-7365.0,"institution_net":11484.0},{"date":"2026-10-08","retail_net":5719.0,"foreign_net":31112.0,"institution_net":-36831.0},{"date":"2026-10-07","retail_net":4871.0,"foreign_net":2054.0,"institution_net":-6925.0},{"date":"2026-10-06","retail_net":-11138.0,"foreign_net":11774.0,"institution_net":-636.0},{"date":"2026-10-02","retail_net":10101.0,"foreign_net":-8411.0,"institution_net":-1690.0},{"date":"2026-10-01","retail_net":-18487.0,"foreign_net":25321.0,"institution_net":-6834.0},{"date":"2026-09-30","retail_net":-3344.0,"foreign_net":8355.0,"institution_net":-5011.0},{"date":"2026-09-29","retail_net":9953.0,"foreign_net":-11544.0,"institution_net":1591.0},{"date":"2026-09-28","retail_net":-20618.0,"foreign_net":21836.0,"institution_net":-1218.0},{"date":"2026-09-23","retail_net":9844.0,"foreign_net":920.0,"institution_net":-10764.0},{"date":"2026-09-22","retail_net":1953.0,"foreign_net":6446.0,"institution_net":-8399.0},{"date":"2026-09-21","retail_net":-3770.0,"foreign_net":3451.0,"institution_net":319.0},{"date":"2026-09-18","retail_net":38345.0,"foreign_net":-41633.0,"institution_net":3288.0},{"date":"2026-09-17","retail_net":8214.0,"foreign_net":-187.0,"institution_net":-8027.0},{"date":"2026-09-16","retail_net":10380.0,"foreign_net":-6187.0,"institution_net":-4193.0},{"date":"2026-09-15","retail_net":29751.0,"foreign_net":-7996.0,"institution_net":-21755.0},{"date":"2026-09-14","retail_net":-15281.0,"foreign_net":27478.0,"institution_net":-12197.0},{"date":"2026-09-11","retail_net":4808.0,"foreign_net":2773.0,"institution_net":-7581.0},{"date":"2026-09-10","retail_net":-22980.0,"foreign_net":23925.0,"institution_net":-945.0},{"date":"2026-09-09","retail_net":-8014.0,"foreign_net":-991.0,"institution_net":9005.0},{"date":"2026-09-08","retail_net":13822.0,"foreign_net":-11861.0,"institution_net":-1961.0},{"date":"2026-09-07","retail_net":-2278.0,"foreign_net":-3263.0,"institution_net":5541.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2439.0,"foreign_net":-8024.0,"institution_net":5585.0},"d3":{"retail_net":19478.0,"foreign_net":-19286.0,"institution_net":-192.0},"d7":{"retail_net":-47451.0,"foreign_net":39030.0,"institution_net":8421.0},"d14":{"retail_net":-93250.0,"foreign_net":114480.0,"institution_net":-21230.0},"d30":{"retail_net":-42465.0,"foreign_net":126002.0,"institution_net":-83537.0}},"analysis":"최근 5일 외국인 순매수 4.60만, 기관 순매수 -1.06만. 30일 누적: 외국인 12.60만, 기관 -8.35만.","foreign_flow":45999.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-10556.0},"insider_trades":[],"price_analysis":{"current":33200.0,"low_30d":33000.0,"support":33575.0,"high_30d":38750.0,"change_1d":-3.8,"change_7d":-10.0,"change_30d":-9.8,"resistance":38175.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.06,"per":150.42,"quarter":"2024-Q2"},{"pbr":3.26,"per":null,"quarter":"2024-Q3"},{"pbr":2.52,"per":null,"quarter":"2024-Q4"},{"pbr":1.94,"per":null,"quarter":"2025-Q1"},{"pbr":2.38,"per":null,"quarter":"2025-Q2"},{"pbr":2.28,"per":null,"quarter":"2025-Q3"},{"pbr":2.39,"per":null,"quarter":"2025-Q4"},{"pbr":2.08,"per":null,"quarter":"2026-Q1"},{"pbr":1.8,"per":null,"quarter":"2026-Q2"},{"pbr":1.3,"per":null,"quarter":"현재"}],"timeline":[{"close":52600.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":55400.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":50400.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":39200.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":47750.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":46800.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":48200.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":41700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":35750.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.41,"pbr_5y_low":1.8,"per_5y_avg":150.42,"per_5y_low":150.42,"current_pbr":1.3,"current_per":null,"pbr_5y_high":3.26,"per_5y_high":150.42,"pbr_5y_median":2.38,"per_5y_median":150.42,"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":["추가 분석 필요"],"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":"C","reason":"매출 -7.6%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -180, PBR 1.30x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.49,"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":26.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-19.91,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-12.98,"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":3.06,"per":150.42,"close":52600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.26,"per":null,"close":55400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.52,"per":null,"close":50400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.94,"per":null,"close":39200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.38,"per":null,"close":47750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.28,"per":null,"close":46800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.39,"per":null,"close":48200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.08,"per":null,"close":41700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.8,"per":null,"close":35750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.3배"},{"label":"ROE","value":"-0.7%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-179.55,"pbr":null,"per":null,"roa":-0.004724169397806368,"roe":-0.0070190773283757635,"revenue":155705084515.0,"market_cap":null,"net_income":-14086496007.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2666826122046115,"total_assets":2981793162104.0,"total_equity":2006887137438.0,"profit_margin":-0.09046908166729112,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-15737656292.0,"operating_margin":-0.10107348993143443},{"eps":-733.0,"pbr":1.89,"per":null,"roa":-0.01208742443831455,"roe":-0.017871197089816993,"revenue":168600000000.0,"market_cap":3377600000000.0,"net_income":-36200000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08813027269869514,"total_assets":2991886479006.0,"total_equity":2023602647391.0,"profit_margin":-0.2147093712930012,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-44500000000.0,"operating_margin":-0.263938315539739},{"eps":-718.87,"pbr":null,"per":null,"roa":-0.019083344513470886,"roe":-0.027684289345854457,"revenue":184200000000.0,"market_cap":null,"net_income":-56400000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.026938446856677525,"total_assets":2955743509068.0,"total_equity":2037454202719.0,"profit_margin":-0.30618892508143325,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-51600000000.0,"operating_margin":-0.28013029315960913},{"eps":268.94,"pbr":null,"per":null,"roa":0.007213213320417845,"roe":0.01016120957472042,"revenue":150800000000.0,"market_cap":null,"net_income":21100000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21837087637931035,"total_assets":2922779031548.0,"total_equity":2074814862145.0,"profit_margin":0.13992042440318303,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-19400000000.0,"operating_margin":-0.1286472148541114},{"eps":-214.13,"pbr":null,"per":null,"roa":-0.005878178303318533,"roe":-0.008287167898947801,"revenue":161900000000.0,"market_cap":null,"net_income":-16800000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07349003279184682,"total_assets":2854456686441.0,"total_equity":2024697166342.0,"profit_margin":-0.10376775787523163,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-37400000000.0,"operating_margin":-0.23100679431747992},{"eps":-51.89,"pbr":null,"per":null,"roa":-0.0014029005047230647,"roe":-0.001995383448941594,"revenue":154557715977.0,"market_cap":null,"net_income":-4071361796.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1690874702424369,"total_assets":2902103023196.0,"total_equity":2040390681881.0,"profit_margin":-0.02634201579820102,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-15125961270.0,"operating_margin":-0.09786610247430753},{"eps":-34.07,"pbr":null,"per":null,"roa":-0.0009400049329515649,"roe":-0.0013216600776223778,"revenue":156849225374.0,"market_cap":null,"net_income":-2672994302.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.035819233041180835,"total_assets":2843596036892.0,"total_equity":2022452177574.0,"profit_margin":-0.017041807478655784,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-50775983116.0,"operating_margin":-0.32372479363495055},{"eps":-284.45,"pbr":null,"per":null,"roa":-0.010898948687677225,"roe":-0.012979320135601656,"revenue":61647711594.0,"market_cap":null,"net_income":-22317186094.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.02963310549191251,"total_assets":2047645762314.0,"total_equity":1719441839853.0,"profit_margin":-0.36201158999991284,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-39613612390.0,"operating_margin":-0.6425804197062115},{"eps":-145.42,"pbr":null,"per":null,"roa":-0.005801899830024728,"roe":-0.006565174094290401,"revenue":26777434120.0,"market_cap":null,"net_income":-11408895116.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6772264340837448,"total_assets":1966406771961.0,"total_equity":1737790186847.0,"profit_margin":-0.42606379180590437,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-19939724541.0,"operating_margin":-0.7446465726194083},{"eps":-174.85,"pbr":null,"per":null,"roa":-0.00715204027010947,"roe":-0.008109785607812366,"revenue":22270678066.0,"market_cap":null,"net_income":-13717994952.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.24230323818646143,"total_assets":1918053371334.0,"total_equity":1691536079423.0,"profit_margin":-0.6159666495715218,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-28101977959.0,"operating_margin":-1.2618375550002887},{"eps":53.15,"pbr":null,"per":null,"roa":0.002250875838099541,"roe":0.002447162356994323,"revenue":90604216603.0,"market_cap":null,"net_income":4169610592.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.32443470838449584,"total_assets":1852439180084.0,"total_equity":1703855316376.0,"profit_margin":0.046020050151418,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8427312435.0,"operating_margin":-0.09301236466649128},{"eps":616.8,"pbr":null,"per":null,"roa":0.025202352826413435,"roe":0.028087435300618042,"revenue":231826283725.0,"market_cap":null,"net_income":48391960892.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4550036117437227,"total_assets":1920136632691.0,"total_equity":1722904222976.0,"profit_margin":0.20874233980045223,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":60937364856.0,"operating_margin":0.2628578773590915}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":349.68,"per":150.42,"date":"2024-06","close":52600.0,"source":"reported"},{"eps":349.68,"per":158.72,"date":"2024-07","close":55500.0,"source":"reported"},{"eps":349.68,"per":158.72,"date":"2024-08","close":55500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":155.95,"std":3.91,"count":3,"current":158.72,"lower_1sd":152.04,"upper_1sd":159.87},"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":"SK바이오사이언스","phase":"above-fold","symbol_resolved":true}