{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-07T09:32:08.008067+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.5,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":8.1,"direction":"higher_better","percentile":61}],"summary":"매출 +8.5%","percentile":61},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":74.6,"direction":null,"percentile":75},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":15.8,"direction":"higher_better","percentile":71}],"summary":"RSI 75","percentile":72},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":35.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":45.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.72,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.02,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":42.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.19,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.7x, 순차입금비율 0.0x","percentile":79}},"signals":[],"summary":"SK바이오팜(326030)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 6.95조. 현재가 88,800원, 전일 대비 -2.6%, 30일 +15.8%. PER 17.74배 / ROE 8.3%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스. 최근 5일 외국인 순매도 23.22만, 기관 순매수 73.98만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":2180.5018317542417,"grade":"C","trend":"상승","atr_14":4085.714285714286,"rsi_14":74.63235294117646,"sma_20":76480.0,"sma_60":80475.0,"comment":"상승 추세, RSI 75","analysis":"RSI(14) 74.6로 과매수 구간에 조건 발생했습니다. 단기 조정 가능성이 높습니다. MACD(2180.50)가 시그널선(326.86)을 상회합니다(골든크로스). SMA20 76480, SMA60 80475 — 혼조세입니다. 볼린저밴드 65432~87528 (현재 위치 106%).","bb_lower":65431.63360491697,"bb_upper":87528.36639508302,"macd_signal":326.86013139156165},"change_pct":-2.63,"chart_data":[{"date":"2024-11-07","open":119700,"high":120600,"low":112600,"close":114700,"volume":359237,"rsi_14":38.1,"sma_20":120690.0,"sma_60":110413.33,"sma_120":96415.83},{"date":"2024-11-08","open":117100,"high":118400,"low":111700,"close":112000,"volume":554078,"rsi_14":33.51,"sma_20":120400.0,"sma_60":110855.0,"sma_120":96610.83},{"date":"2024-11-11","open":114000,"high":115400,"low":111500,"close":113600,"volume":331018,"rsi_14":37.6,"sma_20":120120.0,"sma_60":111251.67,"sma_120":96828.33},{"date":"2024-11-12","open":113200,"high":114400,"low":108200,"close":109000,"volume":406617,"rsi_14":35.52,"sma_20":119275.0,"sma_60":111530.0,"sma_120":96990.0},{"date":"2024-11-13","open":107700,"high":109600,"low":102800,"close":104100,"volume":356746,"rsi_14":30.68,"sma_20":118195.0,"sma_60":111618.33,"sma_120":97110.83},{"date":"2024-11-14","open":105100,"high":106200,"low":103400,"close":103500,"volume":222245,"rsi_14":32.07,"sma_20":117100.0,"sma_60":111726.67,"sma_120":97226.67},{"date":"2024-11-15","open":103000,"high":105300,"low":101100,"close":103300,"volume":249671,"rsi_14":30.1,"sma_20":116105.0,"sma_60":111800.0,"sma_120":97351.67},{"date":"2024-11-18","open":102600,"high":103300,"low":98900,"close":101200,"volume":265714,"rsi_14":27.29,"sma_20":114950.0,"sma_60":111726.67,"sma_120":97477.5},{"date":"2024-11-19","open":101200,"high":101800,"low":97000,"close":97500,"volume":390166,"rsi_14":25.61,"sma_20":113680.0,"sma_60":111561.67,"sma_120":97580.0},{"date":"2024-11-20","open":98300,"high":100200,"low":96500,"close":97900,"volume":238806,"rsi_14":27.27,"sma_20":112550.0,"sma_60":111426.67,"sma_120":97700.0},{"date":"2024-11-21","open":98500,"high":99000,"low":94300,"close":97600,"volume":232643,"rsi_14":29.41,"sma_20":111375.0,"sma_60":111270.0,"sma_120":97814.17},{"date":"2024-11-22","open":97700,"high":98000,"low":94700,"close":95400,"volume":292234,"rsi_14":11.17,"sma_20":110215.0,"sma_60":111130.0,"sma_120":97909.17},{"date":"2024-11-25","open":96500,"high":101400,"low":95400,"close":100900,"volume":406354,"rsi_14":25.47,"sma_20":109275.0,"sma_60":110998.33,"sma_120":98061.67},{"date":"2024-11-26","open":100900,"high":101800,"low":96700,"close":97700,"volume":228195,"rsi_14":19.63,"sma_20":108135.0,"sma_60":110801.67,"sma_120":98175.0},{"date":"2024-11-27","open":97700,"high":100000,"low":97100,"close":99900,"volume":194598,"rsi_14":28.36,"sma_20":107150.0,"sma_60":110651.67,"sma_120":98295.83},{"date":"2024-11-28","open":100300,"high":103900,"low":99800,"close":103000,"volume":277147,"rsi_14":36.99,"sma_20":106405.0,"sma_60":110481.67,"sma_120":98439.17},{"date":"2024-11-29","open":104000,"high":106800,"low":102800,"close":103400,"volume":425341,"rsi_14":34.73,"sma_20":105855.0,"sma_60":110288.33,"sma_120":98580.83},{"date":"2024-12-02","open":104500,"high":105400,"low":101300,"close":102700,"volume":193399,"rsi_14":39.32,"sma_20":104865.0,"sma_60":110083.33,"sma_120":98726.67},{"date":"2024-12-03","open":103600,"high":105300,"low":101700,"close":104600,"volume":261125,"rsi_14":50.94,"sma_20":104145.0,"sma_60":109953.33,"sma_120":98880.0},{"date":"2024-12-04","open":101900,"high":104100,"low":100100,"close":102900,"volume":365006,"rsi_14":48.91,"sma_20":103245.0,"sma_60":109826.67,"sma_120":99054.17},{"date":"2024-12-05","open":103900,"high":107000,"low":103100,"close":104100,"volume":259906,"rsi_14":51.4,"sma_20":102715.0,"sma_60":109770.0,"sma_120":99252.5},{"date":"2024-12-06","open":104300,"high":104300,"low":99100,"close":101800,"volume":262830,"rsi_14":51.04,"sma_20":102205.0,"sma_60":109733.33,"sma_120":99435.83},{"date":"2024-12-09","open":99200,"high":100200,"low":96800,"close":96900,"volume":218351,"rsi_14":49.0,"sma_20":101370.0,"sma_60":109613.33,"sma_120":99580.83},{"date":"2024-12-10","open":98000,"high":102700,"low":98000,"close":102100,"volume":185535,"rsi_14":56.03,"sma_20":101025.0,"sma_60":109575.0,"sma_120":99779.17},{"date":"2024-12-11","open":101600,"high":101700,"low":98200,"close":98800,"volume":318228,"rsi_14":51.59,"sma_20":100760.0,"sma_60":109488.33,"sma_120":99952.5},{"date":"2024-12-12","open":100000,"high":106800,"low":100000,"close":105000,"volume":549209,"rsi_14":61.48,"sma_20":100835.0,"sma_60":109575.0,"sma_120":100186.67},{"date":"2024-12-13","open":105600,"high":107700,"low":104300,"close":105900,"volume":244862,"rsi_14":56.72,"sma_20":100965.0,"sma_60":109620.0,"sma_120":100424.17},{"date":"2024-12-16","open":106700,"high":106800,"low":104200,"close":105300,"volume":189733,"rsi_14":60.98,"sma_20":101170.0,"sma_60":109636.67,"sma_120":100661.67},{"date":"2024-12-17","open":105300,"high":107100,"low":103700,"close":105200,"volume":175184,"rsi_14":58.15,"sma_20":101555.0,"sma_60":109626.67,"sma_120":100905.0},{"date":"2024-12-18","open":106200,"high":107600,"low":104300,"close":106300,"volume":224143,"rsi_14":55.41,"sma_20":101975.0,"sma_60":109585.0,"sma_120":101155.0},{"date":"2024-12-19","open":103000,"high":105100,"low":102700,"close":103600,"volume":193554,"rsi_14":50.3,"sma_20":102275.0,"sma_60":109455.0,"sma_120":101361.67},{"date":"2024-12-20","open":103100,"high":103600,"low":99700,"close":102100,"volume":180619,"rsi_14":49.11,"sma_20":102610.0,"sma_60":109315.0,"sma_120":101570.83},{"date":"2024-12-23","open":102500,"high":105500,"low":102500,"close":104700,"volume":136361,"rsi_14":50.15,"sma_20":102800.0,"sma_60":109291.67,"sma_120":101812.5},{"date":"2024-12-24","open":104700,"high":105600,"low":102800,"close":104500,"volume":134054,"rsi_14":52.44,"sma_20":103140.0,"sma_60":109235.0,"sma_120":102037.5},{"date":"2024-12-26","open":105500,"high":106400,"low":102800,"close":103300,"volume":109623,"rsi_14":48.78,"sma_20":103310.0,"sma_60":109233.33,"sma_120":102240.83},{"date":"2024-12-27","open":102600,"high":106100,"low":102600,"close":103800,"volume":216236,"rsi_14":53.23,"sma_20":103350.0,"sma_60":109230.0,"sma_120":102452.5},{"date":"2024-12-30","open":103000,"high":112600,"low":102900,"close":111100,"volume":406792,"rsi_14":71.26,"sma_20":103735.0,"sma_60":109363.33,"sma_120":102732.5},{"date":"2025-01-02","open":111800,"high":112900,"low":107800,"close":108600,"volume":285341,"rsi_14":60.59,"sma_20":104030.0,"sma_60":109368.33,"sma_120":102995.0},{"date":"2025-01-03","open":109100,"high":111700,"low":108000,"close":109200,"volume":246937,"rsi_14":68.57,"sma_20":104260.0,"sma_60":109413.33,"sma_120":103246.67},{"date":"2025-01-06","open":110200,"high":111500,"low":105900,"close":110400,"volume":288708,"rsi_14":61.74,"sma_20":104635.0,"sma_60":109435.0,"sma_120":103500.83},{"date":"2025-01-07","open":110000,"high":118300,"low":109000,"close":116300,"volume":530131,"rsi_14":68.57,"sma_20":105245.0,"sma_60":109550.0,"sma_120":103797.5},{"date":"2025-01-08","open":116000,"high":118700,"low":115400,"close":117000,"volume":274756,"rsi_14":70.82,"sma_20":106005.0,"sma_60":109536.67,"sma_120":104105.83},{"date":"2025-01-09","open":117000,"high":118000,"low":114100,"close":117100,"volume":231597,"rsi_14":71.17,"sma_20":107015.0,"sma_60":109501.67,"sma_120":104412.5},{"date":"2025-01-10","open":118200,"high":118300,"low":114300,"close":115100,"volume":190027,"rsi_14":65.17,"sma_20":107665.0,"sma_60":109321.67,"sma_120":104680.0},{"date":"2025-01-13","open":113600,"high":116700,"low":113600,"close":115200,"volume":192514,"rsi_14":71.97,"sma_20":108485.0,"sma_60":109146.67,"sma_120":104958.33},{"date":"2025-01-14","open":115900,"high":115900,"low":110800,"close":110900,"volume":242519,"rsi_14":65.07,"sma_20":108780.0,"sma_60":108905.0,"sma_120":105200.83},{"date":"2025-01-15","open":111500,"high":112500,"low":109900,"close":110300,"volume":184331,"rsi_14":60.29,"sma_20":109000.0,"sma_60":108690.0,"sma_120":105410.83},{"date":"2025-01-16","open":112200,"high":115100,"low":111900,"close":112600,"volume":267622,"rsi_14":63.82,"sma_20":109365.0,"sma_60":108495.0,"sma_120":105630.0},{"date":"2025-01-17","open":112400,"high":113000,"low":108500,"close":109700,"volume":241145,"rsi_14":60.32,"sma_20":109590.0,"sma_60":108275.0,"sma_120":105824.17},{"date":"2025-01-20","open":110000,"high":110300,"low":107200,"close":108700,"volume":208260,"rsi_14":57.78,"sma_20":109710.0,"sma_60":108078.33,"sma_120":106019.17},{"date":"2025-01-21","open":110000,"high":110300,"low":107400,"close":107700,"volume":146398,"rsi_14":43.25,"sma_20":109915.0,"sma_60":107855.0,"sma_120":106218.33},{"date":"2025-01-22","open":109200,"high":111700,"low":108200,"close":108800,"volume":232371,"rsi_14":50.42,"sma_20":110250.0,"sma_60":107691.67,"sma_120":106416.67},{"date":"2025-01-23","open":109600,"high":112600,"low":107900,"close":108700,"volume":145093,"rsi_14":48.93,"sma_20":110450.0,"sma_60":107508.33,"sma_120":106620.0},{"date":"2025-01-24","open":109200,"high":112000,"low":108800,"close":109200,"volume":148368,"rsi_14":47.35,"sma_20":110685.0,"sma_60":107320.0,"sma_120":106832.5},{"date":"2025-01-31","open":111000,"high":111400,"low":107600,"close":109100,"volume":162112,"rsi_14":28.57,"sma_20":110975.0,"sma_60":107145.0,"sma_120":107033.33},{"date":"2025-02-03","open":106400,"high":107000,"low":101900,"close":103200,"volume":277248,"rsi_14":18.64,"sma_20":110945.0,"sma_60":106900.0,"sma_120":107189.17},{"date":"2025-02-04","open":104400,"high":108000,"low":103800,"close":106200,"volume":198006,"rsi_14":28.11,"sma_20":110700.0,"sma_60":106763.33,"sma_120":107360.0},{"date":"2025-02-05","open":106500,"high":109600,"low":105000,"close":108400,"volume":207315,"rsi_14":36.65,"sma_20":110690.0,"sma_60":106528.33,"sma_120":107537.5},{"date":"2025-02-06","open":109300,"high":128400,"low":108600,"close":127000,"volume":2351766,"rsi_14":63.53,"sma_20":111580.0,"sma_60":106661.67,"sma_120":107878.33},{"date":"2025-02-07","open":125000,"high":127900,"low":124200,"close":127900,"volume":618850,"rsi_14":71.14,"sma_20":112455.0,"sma_60":106778.33,"sma_120":108299.17},{"date":"2025-02-10","open":128300,"high":128900,"low":122500,"close":124700,"volume":519046,"rsi_14":66.82,"sma_20":112875.0,"sma_60":106945.0,"sma_120":108679.17},{"date":"2025-02-11","open":126700,"high":129100,"low":124200,"close":126000,"volume":460638,"rsi_14":66.03,"sma_20":113325.0,"sma_60":107178.33,"sma_120":109016.67},{"date":"2025-02-12","open":127000,"high":127000,"low":121700,"close":124400,"volume":327304,"rsi_14":68.15,"sma_20":113690.0,"sma_60":107358.33,"sma_120":109305.0},{"date":"2025-02-13","open":124400,"high":127300,"low":122300,"close":125400,"volume":455400,"rsi_14":70.62,"sma_20":114205.0,"sma_60":107631.67,"sma_120":109580.83},{"date":"2025-02-14","open":126100,"high":129800,"low":124500,"close":125600,"volume":386784,"rsi_14":72.54,"sma_20":114725.0,"sma_60":107990.0,"sma_120":109804.17},{"date":"2025-02-17","open":125900,"high":128000,"low":123700,"close":127800,"volume":324630,"rsi_14":73.28,"sma_20":115570.0,"sma_60":108395.0,"sma_120":110060.83},{"date":"2025-02-18","open":129000,"high":129000,"low":123500,"close":124800,"volume":321000,"rsi_14":68.42,"sma_20":116295.0,"sma_60":108753.33,"sma_120":110276.67},{"date":"2025-02-19","open":122300,"high":122800,"low":116900,"close":119100,"volume":701273,"rsi_14":60.12,"sma_20":116620.0,"sma_60":109051.67,"sma_120":110389.17},{"date":"2025-02-20","open":118900,"high":118900,"low":115100,"close":115600,"volume":345006,"rsi_14":56.21,"sma_20":116915.0,"sma_60":109353.33,"sma_120":110457.5},{"date":"2025-02-21","open":116700,"high":117300,"low":114700,"close":115100,"volume":233849,"rsi_14":62.69,"sma_20":117235.0,"sma_60":109640.0,"sma_120":110533.33},{"date":"2025-02-24","open":114000,"high":116000,"low":113000,"close":115200,"volume":177215,"rsi_14":60.23,"sma_20":117610.0,"sma_60":109933.33,"sma_120":110601.67},{"date":"2025-02-25","open":114500,"high":119000,"low":113700,"close":117400,"volume":318595,"rsi_14":60.23,"sma_20":118040.0,"sma_60":110300.0,"sma_120":110715.0},{"date":"2025-02-26","open":118500,"high":119100,"low":116000,"close":118100,"volume":212145,"rsi_14":32.95,"sma_20":118510.0,"sma_60":110586.67,"sma_120":110792.5},{"date":"2025-02-27","open":118200,"high":118900,"low":116900,"close":118100,"volume":156882,"rsi_14":30.56,"sma_20":118955.0,"sma_60":110926.67,"sma_120":110864.17},{"date":"2025-02-28","open":116200,"high":116800,"low":112500,"close":114000,"volume":326911,"rsi_14":29.5,"sma_20":119200.0,"sma_60":111161.67,"sma_120":110906.67},{"date":"2025-03-04","open":112400,"high":116300,"low":111500,"close":115200,"volume":192645,"rsi_14":29.23,"sma_20":119800.0,"sma_60":111365.0,"sma_120":110923.33},{"date":"2025-03-05","open":114300,"high":117700,"low":112900,"close":113800,"volume":219724,"rsi_14":29.46,"sma_20":120180.0,"sma_60":111538.33,"sma_120":110913.33},{"date":"2025-03-06","open":114800,"high":117500,"low":112400,"close":115200,"volume":212810,"rsi_14":30.53,"sma_20":120520.0,"sma_60":111746.67,"sma_120":110915.0},{"date":"2025-03-07","open":113200,"high":113800,"low":106700,"close":106900,"volume":448944,"rsi_14":22.74,"sma_20":119515.0,"sma_60":111785.0,"sma_120":110869.17},{"date":"2025-03-10","open":107000,"high":108600,"low":105700,"close":107300,"volume":137475,"rsi_14":18.46,"sma_20":118485.0,"sma_60":111858.33,"sma_120":110842.5},{"date":"2025-03-11","open":104400,"high":106200,"low":103700,"close":105100,"volume":156340,"rsi_14":18.93,"sma_20":117505.0,"sma_60":111875.0,"sma_120":110822.5},{"date":"2025-03-12","open":105200,"high":106600,"low":104700,"close":105500,"volume":100288,"rsi_14":24.24,"sma_20":116480.0,"sma_60":111936.67,"sma_120":110835.0},{"date":"2025-03-13","open":105900,"high":107800,"low":104750,"close":105100,"volume":156664,"rsi_14":27.47,"sma_20":115515.0,"sma_60":112073.33,"sma_120":110843.33},{"date":"2025-03-14","open":104600,"high":108500,"low":104600,"close":106600,"volume":153613,"rsi_14":32.51,"sma_20":114575.0,"sma_60":112148.33,"sma_120":110861.67},{"date":"2025-03-17","open":106700,"high":107700,"low":104000,"close":106300,"volume":243122,"rsi_14":31.84,"sma_20":113610.0,"sma_60":112273.33,"sma_120":110880.83},{"date":"2025-03-18","open":106700,"high":108000,"low":106300,"close":106700,"volume":130970,"rsi_14":26.43,"sma_20":112555.0,"sma_60":112301.67,"sma_120":110938.33},{"date":"2025-03-19","open":105900,"high":108300,"low":105800,"close":106100,"volume":127252,"rsi_14":23.45,"sma_20":111620.0,"sma_60":112305.0,"sma_120":110962.5},{"date":"2025-03-20","open":106800,"high":107300,"low":103800,"close":103900,"volume":175074,"rsi_14":21.37,"sma_20":110860.0,"sma_60":112281.67,"sma_120":110959.17},{"date":"2025-03-21","open":102400,"high":104900,"low":102300,"close":104500,"volume":194573,"rsi_14":27.7,"sma_20":110305.0,"sma_60":112270.0,"sma_120":110948.33},{"date":"2025-03-24","open":105000,"high":105900,"low":103500,"close":104200,"volume":75422,"rsi_14":23.04,"sma_20":109760.0,"sma_60":112235.0,"sma_120":110910.0},{"date":"2025-03-25","open":105000,"high":108500,"low":104000,"close":107400,"volume":155708,"rsi_14":35.59,"sma_20":109370.0,"sma_60":112298.33,"sma_120":110876.67},{"date":"2025-03-26","open":107900,"high":107900,"low":102500,"close":104100,"volume":132972,"rsi_14":26.97,"sma_20":108705.0,"sma_60":112331.67,"sma_120":110823.33},{"date":"2025-03-27","open":103000,"high":103500,"low":102000,"close":102000,"volume":84570,"rsi_14":36.31,"sma_20":107900.0,"sma_60":112286.67,"sma_120":110789.17},{"date":"2025-03-28","open":102300,"high":102500,"low":100100,"close":100800,"volume":78880,"rsi_14":32.62,"sma_20":107035.0,"sma_60":112225.0,"sma_120":110730.0},{"date":"2025-03-31","open":99000,"high":100000,"low":97000,"close":99300,"volume":129572,"rsi_14":33.89,"sma_20":106300.0,"sma_60":112158.33,"sma_120":110695.83},{"date":"2025-04-01","open":99400,"high":102000,"low":98900,"close":101400,"volume":91340,"rsi_14":39.59,"sma_20":105610.0,"sma_60":112118.33,"sma_120":110674.17},{"date":"2025-04-02","open":101600,"high":101700,"low":99000,"close":99700,"volume":127582,"rsi_14":37.14,"sma_20":104905.0,"sma_60":111928.33,"sma_120":110645.83},{"date":"2025-04-03","open":97400,"high":105500,"low":97200,"close":104900,"volume":287933,"rsi_14":46.56,"sma_20":104390.0,"sma_60":111866.67,"sma_120":110617.5},{"date":"2025-04-04","open":103300,"high":105100,"low":101000,"close":102300,"volume":125078,"rsi_14":42.59,"sma_20":104160.0,"sma_60":111751.67,"sma_120":110582.5},{"date":"2025-04-07","open":98300,"high":99100,"low":95700,"close":95900,"volume":208248,"rsi_14":33.64,"sma_20":103590.0,"sma_60":111510.0,"sma_120":110472.5},{"date":"2025-04-08","open":97500,"high":100700,"low":96800,"close":99100,"volume":127006,"rsi_14":40.17,"sma_20":103290.0,"sma_60":111223.33,"sma_120":110386.67},{"date":"2025-04-09","open":97400,"high":98900,"low":94900,"close":95400,"volume":151669,"rsi_14":38.54,"sma_20":102785.0,"sma_60":110863.33,"sma_120":110200.0},{"date":"2025-04-10","open":100900,"high":101100,"low":98700,"close":100500,"volume":112235,"rsi_14":45.19,"sma_20":102555.0,"sma_60":110586.67,"sma_120":110044.17},{"date":"2025-04-11","open":98000,"high":102300,"low":98000,"close":102100,"volume":100165,"rsi_14":47.55,"sma_20":102330.0,"sma_60":110370.0,"sma_120":109845.83},{"date":"2025-04-14","open":102500,"high":103500,"low":100200,"close":103000,"volume":76648,"rsi_14":44.58,"sma_20":102165.0,"sma_60":110166.67,"sma_120":109656.67},{"date":"2025-04-15","open":102100,"high":103500,"low":101500,"close":103300,"volume":78897,"rsi_14":48.94,"sma_20":101995.0,"sma_60":110040.0,"sma_120":109472.5},{"date":"2025-04-16","open":103300,"high":104900,"low":102200,"close":102600,"volume":92482,"rsi_14":50.83,"sma_20":101820.0,"sma_60":109911.67,"sma_120":109300.83},{"date":"2025-04-17","open":103000,"high":104600,"low":102600,"close":104000,"volume":108088,"rsi_14":54.4,"sma_20":101825.0,"sma_60":109768.33,"sma_120":109131.67},{"date":"2025-04-18","open":104000,"high":105700,"low":103800,"close":104800,"volume":63735,"rsi_14":57.7,"sma_20":101840.0,"sma_60":109686.67,"sma_120":108980.83},{"date":"2025-04-21","open":104400,"high":104900,"low":103100,"close":104900,"volume":60437,"rsi_14":55.19,"sma_20":101875.0,"sma_60":109623.33,"sma_120":108850.83},{"date":"2025-04-22","open":104500,"high":105500,"low":103600,"close":104100,"volume":70814,"rsi_14":56.71,"sma_20":101710.0,"sma_60":109563.33,"sma_120":108709.17},{"date":"2025-04-23","open":104500,"high":105600,"low":103800,"close":104900,"volume":95120,"rsi_14":50.0,"sma_20":101750.0,"sma_60":109498.33,"sma_120":108595.0},{"date":"2025-04-24","open":105100,"high":105300,"low":103400,"close":104300,"volume":98651,"rsi_14":53.79,"sma_20":101865.0,"sma_60":109425.0,"sma_120":108466.67},{"date":"2025-04-25","open":104400,"high":104900,"low":102400,"close":103200,"volume":116713,"rsi_14":67.3,"sma_20":101985.0,"sma_60":109325.0,"sma_120":108322.5},{"date":"2025-04-28","open":102500,"high":106400,"low":102500,"close":104300,"volume":168034,"rsi_14":63.68,"sma_20":102235.0,"sma_60":109245.0,"sma_120":108195.0},{"date":"2025-04-29","open":104500,"high":106500,"low":104500,"close":106400,"volume":122476,"rsi_14":81.61,"sma_20":102485.0,"sma_60":109298.33,"sma_120":108099.17},{"date":"2025-04-30","open":105400,"high":107400,"low":105100,"close":106500,"volume":142859,"rsi_14":74.19,"sma_20":102825.0,"sma_60":109303.33,"sma_120":108033.33},{"date":"2025-05-02","open":106000,"high":108600,"low":105300,"close":107400,"volume":90798,"rsi_14":72.65,"sma_20":102950.0,"sma_60":109286.67,"sma_120":107907.5},{"date":"2025-05-07","open":105400,"high":106000,"low":99000,"close":99000,"volume":422904,"rsi_14":39.58,"sma_20":102785.0,"sma_60":108820.0,"sma_120":107740.83},{"date":"2025-05-08","open":99300,"high":99900,"low":97900,"close":97900,"volume":222083,"rsi_14":36.5,"sma_20":102885.0,"sma_60":108320.0,"sma_120":107549.17},{"date":"2025-05-09","open":99100,"high":99800,"low":89000,"close":90400,"volume":745797,"rsi_14":27.24,"sma_20":102450.0,"sma_60":107748.33,"sma_120":107346.67},{"date":"2025-05-12","open":89400,"high":89900,"low":86900,"close":88500,"volume":436640,"rsi_14":21.61,"sma_20":102105.0,"sma_60":107123.33,"sma_120":107150.83},{"date":"2025-05-13","open":91300,"high":93700,"low":90600,"close":92000,"volume":353958,"rsi_14":28.67,"sma_20":101680.0,"sma_60":106583.33,"sma_120":106970.83},{"date":"2025-05-14","open":91400,"high":92300,"low":89500,"close":92100,"volume":199980,"rsi_14":28.67,"sma_20":101180.0,"sma_60":106028.33,"sma_120":106830.0},{"date":"2025-05-15","open":91200,"high":92400,"low":90700,"close":90700,"volume":106435,"rsi_14":28.1,"sma_20":100565.0,"sma_60":105446.67,"sma_120":106718.33},{"date":"2025-05-16","open":90700,"high":91500,"low":89500,"close":90700,"volume":106096,"rsi_14":26.17,"sma_20":99935.0,"sma_60":104828.33,"sma_120":106611.67},{"date":"2025-05-19","open":89800,"high":90700,"low":88900,"close":89200,"volume":81791,"rsi_14":25.41,"sma_20":99265.0,"sma_60":104235.0,"sma_120":106494.17},{"date":"2025-05-20","open":89900,"high":90800,"low":88900,"close":89200,"volume":109431,"rsi_14":26.35,"sma_20":98525.0,"sma_60":103736.67,"sma_120":106394.17},{"date":"2025-05-21","open":89200,"high":93000,"low":89200,"close":92500,"volume":229037,"rsi_14":31.45,"sma_20":97910.0,"sma_60":103351.67,"sma_120":106352.5},{"date":"2025-05-22","open":91300,"high":92700,"low":90200,"close":90200,"volume":116307,"rsi_14":24.69,"sma_20":97175.0,"sma_60":102936.67,"sma_120":106288.33},{"date":"2025-05-23","open":90300,"high":90800,"low":89400,"close":89800,"volume":95938,"rsi_14":24.15,"sma_20":96460.0,"sma_60":102513.33,"sma_120":106223.33},{"date":"2025-05-26","open":90100,"high":90500,"low":87900,"close":90500,"volume":143610,"rsi_14":23.68,"sma_20":95740.0,"sma_60":102065.0,"sma_120":106182.5},{"date":"2025-05-27","open":89600,"high":90800,"low":89000,"close":90800,"volume":128104,"rsi_14":32.92,"sma_20":95065.0,"sma_60":101610.0,"sma_120":106098.33},{"date":"2025-05-28","open":90900,"high":91350,"low":90100,"close":90300,"volume":137547,"rsi_14":33.76,"sma_20":94420.0,"sma_60":101146.67,"sma_120":106036.67},{"date":"2025-05-29","open":90700,"high":92200,"low":90700,"close":91600,"volume":133030,"rsi_14":53.49,"sma_20":93785.0,"sma_60":100773.33,"sma_120":105967.5},{"date":"2025-05-30","open":91000,"high":93300,"low":91000,"close":93000,"volume":466581,"rsi_14":63.47,"sma_20":93115.0,"sma_60":100403.33,"sma_120":105884.17},{"date":"2025-06-02","open":92500,"high":93200,"low":90600,"close":91100,"volume":153835,"rsi_14":47.02,"sma_20":92345.0,"sma_60":100025.0,"sma_120":105781.67},{"date":"2025-06-04","open":91200,"high":91700,"low":89500,"close":89700,"volume":263233,"rsi_14":42.68,"sma_20":91460.0,"sma_60":99600.0,"sma_120":105673.33},{"date":"2025-06-05","open":89700,"high":91400,"low":89600,"close":90400,"volume":153534,"rsi_14":49.04,"sma_20":91030.0,"sma_60":99325.0,"sma_120":105555.0},{"date":"2025-06-09","open":90500,"high":93100,"low":89300,"close":92700,"volume":232318,"rsi_14":55.56,"sma_20":90770.0,"sma_60":99081.67,"sma_120":105470.0},{"date":"2025-06-10","open":92700,"high":93100,"low":91500,"close":92900,"volume":135238,"rsi_14":61.08,"sma_20":90895.0,"sma_60":98878.33,"sma_120":105376.67},{"date":"2025-06-11","open":93000,"high":93700,"low":92200,"close":93200,"volume":115253,"rsi_14":61.76,"sma_20":91130.0,"sma_60":98673.33,"sma_120":105305.0},{"date":"2025-06-12","open":95200,"high":95200,"low":93100,"close":93500,"volume":212250,"rsi_14":53.57,"sma_20":91205.0,"sma_60":98480.0,"sma_120":105276.67},{"date":"2025-06-13","open":93700,"high":94300,"low":89000,"close":90300,"volume":229045,"rsi_14":50.34,"sma_20":91115.0,"sma_60":98208.33,"sma_120":105178.33},{"date":"2025-06-16","open":90700,"high":92100,"low":90200,"close":91900,"volume":143572,"rsi_14":56.52,"sma_20":91175.0,"sma_60":97968.33,"sma_120":105120.83},{"date":"2025-06-17","open":91200,"high":92700,"low":90600,"close":91100,"volume":133232,"rsi_14":51.85,"sma_20":91195.0,"sma_60":97708.33,"sma_120":105005.0},{"date":"2025-06-18","open":90800,"high":91900,"low":90400,"close":91000,"volume":110281,"rsi_14":50.62,"sma_20":91285.0,"sma_60":97456.67,"sma_120":104880.83},{"date":"2025-06-19","open":91300,"high":91500,"low":89500,"close":90200,"volume":132992,"rsi_14":49.69,"sma_20":91335.0,"sma_60":97228.33,"sma_120":104755.0},{"date":"2025-06-20","open":90500,"high":94000,"low":90000,"close":92900,"volume":262289,"rsi_14":53.67,"sma_20":91355.0,"sma_60":97035.0,"sma_120":104652.5},{"date":"2025-06-23","open":91400,"high":91900,"low":90300,"close":90900,"volume":120301,"rsi_14":44.26,"sma_20":91390.0,"sma_60":96813.33,"sma_120":104524.17},{"date":"2025-06-24","open":92300,"high":93800,"low":91500,"close":92900,"volume":161676,"rsi_14":54.89,"sma_20":91545.0,"sma_60":96571.67,"sma_120":104435.0},{"date":"2025-06-25","open":93500,"high":93600,"low":91600,"close":92400,"volume":136378,"rsi_14":57.71,"sma_20":91640.0,"sma_60":96376.67,"sma_120":104354.17},{"date":"2025-06-26","open":92600,"high":92700,"low":90500,"close":91900,"volume":115569,"rsi_14":54.34,"sma_20":91695.0,"sma_60":96208.33,"sma_120":104247.5},{"date":"2025-06-27","open":91900,"high":92200,"low":90800,"close":91300,"volume":84585,"rsi_14":45.51,"sma_20":91745.0,"sma_60":96050.0,"sma_120":104137.5},{"date":"2025-06-30","open":91900,"high":92400,"low":90800,"close":92000,"volume":132065,"rsi_14":47.2,"sma_20":91765.0,"sma_60":95928.33,"sma_120":104043.33},{"date":"2025-07-01","open":92400,"high":93700,"low":91900,"close":92400,"volume":139884,"rsi_14":47.53,"sma_20":91735.0,"sma_60":95778.33,"sma_120":103948.33},{"date":"2025-07-02","open":93000,"high":95300,"low":91400,"close":92000,"volume":265719,"rsi_14":45.4,"sma_20":91780.0,"sma_60":95650.0,"sma_120":103789.17},{"date":"2025-07-03","open":91900,"high":94200,"low":91100,"close":93700,"volume":218830,"rsi_14":61.49,"sma_20":91980.0,"sma_60":95463.33,"sma_120":103665.0},{"date":"2025-07-04","open":93900,"high":93900,"low":91000,"close":91400,"volume":213986,"rsi_14":48.39,"sma_20":92030.0,"sma_60":95281.67,"sma_120":103516.67},{"date":"2025-07-07","open":91600,"high":92600,"low":91400,"close":92400,"volume":116839,"rsi_14":54.14,"sma_20":92015.0,"sma_60":95223.33,"sma_120":103366.67},{"date":"2025-07-08","open":92200,"high":92900,"low":91600,"close":92700,"volume":102994,"rsi_14":55.35,"sma_20":92005.0,"sma_60":95116.67,"sma_120":103170.0},{"date":"2025-07-09","open":92100,"high":94400,"low":91800,"close":93800,"volume":164037,"rsi_14":61.11,"sma_20":92035.0,"sma_60":95090.0,"sma_120":102976.67},{"date":"2025-07-10","open":96100,"high":100200,"low":95200,"close":99000,"volume":458300,"rsi_14":66.31,"sma_20":92310.0,"sma_60":95065.0,"sma_120":102825.83},{"date":"2025-07-11","open":100200,"high":100200,"low":97900,"close":98300,"volume":228098,"rsi_14":71.26,"sma_20":92710.0,"sma_60":95001.67,"sma_120":102685.83},{"date":"2025-07-14","open":98300,"high":99000,"low":95400,"close":95600,"volume":172378,"rsi_14":57.46,"sma_20":92895.0,"sma_60":94878.33,"sma_120":102522.5},{"date":"2025-07-15","open":96800,"high":100200,"low":96700,"close":98900,"volume":269194,"rsi_14":65.55,"sma_20":93285.0,"sma_60":94805.0,"sma_120":102422.5},{"date":"2025-07-16","open":98100,"high":99200,"low":96900,"close":97500,"volume":109767,"rsi_14":62.84,"sma_20":93610.0,"sma_60":94720.0,"sma_120":102315.83},{"date":"2025-07-17","open":98400,"high":104400,"low":98100,"close":103100,"volume":558311,"rsi_14":72.01,"sma_20":94255.0,"sma_60":94705.0,"sma_120":102236.67},{"date":"2025-07-18","open":106100,"high":106200,"low":102000,"close":103000,"volume":380208,"rsi_14":70.99,"sma_20":94760.0,"sma_60":94675.0,"sma_120":102180.83},{"date":"2025-07-21","open":103900,"high":104000,"low":101300,"close":102400,"volume":167547,"rsi_14":68.94,"sma_20":95335.0,"sma_60":94633.33,"sma_120":102128.33},{"date":"2025-07-22","open":102300,"high":104300,"low":100000,"close":101200,"volume":179095,"rsi_14":66.91,"sma_20":95750.0,"sma_60":94585.0,"sma_120":102074.17},{"date":"2025-07-23","open":102000,"high":102300,"low":99300,"close":101700,"volume":141271,"rsi_14":65.38,"sma_20":96215.0,"sma_60":94531.67,"sma_120":102015.0},{"date":"2025-07-24","open":103200,"high":103800,"low":101300,"close":102000,"volume":176241,"rsi_14":72.08,"sma_20":96720.0,"sma_60":94493.33,"sma_120":101959.17},{"date":"2025-07-25","open":102500,"high":105000,"low":101200,"close":102600,"volume":185817,"rsi_14":71.61,"sma_20":97285.0,"sma_60":94483.33,"sma_120":101904.17},{"date":"2025-07-28","open":102500,"high":102500,"low":99700,"close":100200,"volume":144403,"rsi_14":64.59,"sma_20":97695.0,"sma_60":94415.0,"sma_120":101830.0},{"date":"2025-07-29","open":100000,"high":102100,"low":99000,"close":100900,"volume":158776,"rsi_14":64.03,"sma_20":98120.0,"sma_60":94323.33,"sma_120":101810.83},{"date":"2025-07-30","open":100000,"high":101400,"low":99300,"close":99800,"volume":163156,"rsi_14":51.89,"sma_20":98510.0,"sma_60":94211.67,"sma_120":101757.5},{"date":"2025-07-31","open":99900,"high":100000,"low":98000,"close":98700,"volume":155228,"rsi_14":50.93,"sma_20":98760.0,"sma_60":94066.67,"sma_120":101676.67},{"date":"2025-08-01","open":97300,"high":97300,"low":93800,"close":93800,"volume":174611,"rsi_14":46.22,"sma_20":98880.0,"sma_60":93980.0,"sma_120":101400.0},{"date":"2025-08-04","open":94400,"high":96600,"low":93900,"close":96100,"volume":120093,"rsi_14":43.86,"sma_20":99065.0,"sma_60":93950.0,"sma_120":101135.0},{"date":"2025-08-05","open":98400,"high":117000,"low":98400,"close":111400,"volume":2788123,"rsi_14":68.94,"sma_20":100000.0,"sma_60":94300.0,"sma_120":101024.17},{"date":"2025-08-06","open":108600,"high":108600,"low":101200,"close":101500,"volume":981600,"rsi_14":48.05,"sma_20":100385.0,"sma_60":94516.67,"sma_120":100820.0},{"date":"2025-08-07","open":102100,"high":102100,"low":98700,"close":99600,"volume":373640,"rsi_14":46.03,"sma_20":100415.0,"sma_60":94643.33,"sma_120":100613.33},{"date":"2025-08-08","open":100100,"high":101400,"low":99400,"close":99600,"volume":200475,"rsi_14":46.68,"sma_20":100480.0,"sma_60":94768.33,"sma_120":100398.33},{"date":"2025-08-11","open":99600,"high":99900,"low":98500,"close":98800,"volume":164019,"rsi_14":47.13,"sma_20":100640.0,"sma_60":94903.33,"sma_120":100175.0},{"date":"2025-08-12","open":99200,"high":100300,"low":98700,"close":98800,"volume":166164,"rsi_14":46.49,"sma_20":100635.0,"sma_60":95038.33,"sma_120":99933.33},{"date":"2025-08-13","open":99700,"high":100200,"low":98200,"close":100200,"volume":171090,"rsi_14":47.88,"sma_20":100770.0,"sma_60":95221.67,"sma_120":99728.33},{"date":"2025-08-14","open":100500,"high":102100,"low":99800,"close":100600,"volume":190436,"rsi_14":47.63,"sma_20":100645.0,"sma_60":95411.67,"sma_120":99574.17},{"date":"2025-08-18","open":100300,"high":101000,"low":98800,"close":99200,"volume":119159,"rsi_14":48.79,"sma_20":100455.0,"sma_60":95523.33,"sma_120":99437.5},{"date":"2025-08-19","open":99400,"high":99400,"low":97000,"close":97700,"volume":153121,"rsi_14":46.19,"sma_20":100220.0,"sma_60":95648.33,"sma_120":99292.5},{"date":"2025-08-20","open":96800,"high":97400,"low":95500,"close":97000,"volume":112100,"rsi_14":46.63,"sma_20":100010.0,"sma_60":95768.33,"sma_120":99140.83},{"date":"2025-08-21","open":97600,"high":98600,"low":97100,"close":97200,"volume":107367,"rsi_14":48.16,"sma_20":99785.0,"sma_60":95880.0,"sma_120":98972.5},{"date":"2025-08-22","open":97900,"high":99500,"low":97600,"close":98900,"volume":123879,"rsi_14":56.8,"sma_20":99630.0,"sma_60":96015.0,"sma_120":98812.5},{"date":"2025-08-25","open":100200,"high":102500,"low":100200,"close":100500,"volume":243514,"rsi_14":55.98,"sma_20":99525.0,"sma_60":96185.0,"sma_120":98665.83},{"date":"2025-08-26","open":99600,"high":100800,"low":98500,"close":100600,"volume":179972,"rsi_14":25.0,"sma_20":99545.0,"sma_60":96335.0,"sma_120":98554.17},{"date":"2025-08-27","open":101000,"high":101300,"low":99900,"close":100800,"volume":88397,"rsi_14":47.06,"sma_20":99540.0,"sma_60":96465.0,"sma_120":98434.17},{"date":"2025-08-28","open":101000,"high":102100,"low":99600,"close":99600,"volume":124423,"rsi_14":50.0,"sma_20":99530.0,"sma_60":96606.67,"sma_120":98315.83},{"date":"2025-08-29","open":100400,"high":100900,"low":98400,"close":98600,"volume":117367,"rsi_14":45.9,"sma_20":99525.0,"sma_60":96755.0,"sma_120":98177.5},{"date":"2025-09-01","open":99300,"high":99500,"low":97000,"close":98000,"volume":89414,"rsi_14":46.67,"sma_20":99735.0,"sma_60":96881.67,"sma_120":98103.33},{"date":"2025-09-02","open":98100,"high":100600,"low":97400,"close":100300,"volume":122041,"rsi_14":55.24,"sma_20":99945.0,"sma_60":97008.33,"sma_120":98045.0},{"date":"2025-09-03","open":102500,"high":106000,"low":101600,"close":105000,"volume":401609,"rsi_14":63.64,"sma_20":99625.0,"sma_60":97210.0,"sma_120":98044.17},{"date":"2025-09-04","open":104500,"high":108200,"low":104300,"close":107000,"volume":298247,"rsi_14":66.67,"sma_20":99900.0,"sma_60":97440.0,"sma_120":98056.67},{"date":"2025-09-05","open":107400,"high":109500,"low":106400,"close":109200,"volume":220776,"rsi_14":75.0,"sma_20":100380.0,"sma_60":97701.67,"sma_120":98090.83},{"date":"2025-09-08","open":110200,"high":110900,"low":108400,"close":109500,"volume":181413,"rsi_14":81.38,"sma_20":100875.0,"sma_60":98021.67,"sma_120":98115.0},{"date":"2025-09-09","open":109000,"high":109700,"low":108000,"close":109400,"volume":136687,"rsi_14":84.07,"sma_20":101405.0,"sma_60":98313.33,"sma_120":98140.83},{"date":"2025-09-10","open":109200,"high":111100,"low":108900,"close":109500,"volume":158244,"rsi_14":83.98,"sma_20":101940.0,"sma_60":98620.0,"sma_120":98164.17},{"date":"2025-09-11","open":109900,"high":111700,"low":109000,"close":110500,"volume":211723,"rsi_14":83.33,"sma_20":102455.0,"sma_60":98945.0,"sma_120":98200.83},{"date":"2025-09-12","open":111200,"high":111500,"low":109700,"close":111000,"volume":124773,"rsi_14":82.21,"sma_20":102975.0,"sma_60":99291.67,"sma_120":98260.0},{"date":"2025-09-15","open":110300,"high":111900,"low":107700,"close":111400,"volume":184363,"rsi_14":82.53,"sma_20":103585.0,"sma_60":99600.0,"sma_120":98317.5},{"date":"2025-09-16","open":112000,"high":114200,"low":110000,"close":110700,"volume":267908,"rsi_14":78.95,"sma_20":104235.0,"sma_60":99930.0,"sma_120":98371.67},{"date":"2025-09-17","open":110000,"high":110000,"low":106900,"close":107400,"volume":192313,"rsi_14":70.31,"sma_20":104755.0,"sma_60":100171.67,"sma_120":98371.67},{"date":"2025-09-18","open":107201,"high":108495,"low":106803,"close":107400,"volume":123126,"rsi_14":74.87,"sma_20":105290.0,"sma_60":100430.0,"sma_120":98403.33},{"date":"2025-09-19","open":107700,"high":114000,"low":107100,"close":113500,"volume":492094,"rsi_14":82.7,"sma_20":106020.0,"sma_60":100790.0,"sma_120":98499.17},{"date":"2025-09-22","open":114900,"high":114900,"low":110700,"close":111300,"volume":167640,"rsi_14":73.31,"sma_20":106560.0,"sma_60":101123.33,"sma_120":98586.67},{"date":"2025-09-23","open":111400,"high":112000,"low":109000,"close":110300,"volume":142891,"rsi_14":63.32,"sma_20":107045.0,"sma_60":101428.33,"sma_120":98678.33},{"date":"2025-09-24","open":110200,"high":110600,"low":106200,"close":107300,"volume":160628,"rsi_14":50.72,"sma_20":107370.0,"sma_60":101676.67,"sma_120":98727.5},{"date":"2025-09-25","open":107100,"high":107200,"low":104000,"close":105200,"volume":141832,"rsi_14":40.38,"sma_20":107650.0,"sma_60":101896.67,"sma_120":98773.33},{"date":"2025-09-26","open":104600,"high":104700,"low":100900,"close":101500,"volume":180118,"rsi_14":33.47,"sma_20":107795.0,"sma_60":102026.67,"sma_120":98745.0},{"date":"2025-09-29","open":102500,"high":102900,"low":100500,"close":101100,"volume":129452,"rsi_14":33.06,"sma_20":107950.0,"sma_60":102188.33,"sma_120":98735.0},{"date":"2025-09-30","open":101900,"high":103400,"low":100900,"close":101400,"volume":122865,"rsi_14":33.6,"sma_20":108005.0,"sma_60":102338.33,"sma_120":98780.83},{"date":"2025-10-01","open":103100,"high":105400,"low":102600,"close":103200,"volume":116612,"rsi_14":35.69,"sma_20":107915.0,"sma_60":102513.33,"sma_120":98815.0},{"date":"2025-10-02","open":105505,"high":105505,"low":103495,"close":104500,"volume":135627,"rsi_14":36.43,"sma_20":107765.0,"sma_60":102683.33,"sma_120":98886.67},{"date":"2025-10-10","open":103700,"high":105300,"low":102700,"close":103900,"volume":161150,"rsi_14":35.29,"sma_20":107500.0,"sma_60":102765.0,"sma_120":98915.0},{"date":"2025-10-13","open":102000,"high":103700,"low":101050,"close":102400,"volume":103017,"rsi_14":34.22,"sma_20":107145.0,"sma_60":102833.33,"sma_120":98917.5},{"date":"2025-10-14","open":102000,"high":104000,"low":101100,"close":101500,"volume":113437,"rsi_14":37.66,"sma_20":106750.0,"sma_60":102931.67,"sma_120":98905.0},{"date":"2025-10-15","open":101600,"high":102500,"low":101200,"close":101500,"volume":117208,"rsi_14":36.32,"sma_20":106350.0,"sma_60":102975.0,"sma_120":98890.0},{"date":"2025-10-16","open":102400,"high":103400,"low":101600,"close":102800,"volume":139654,"rsi_14":21.99,"sma_20":105965.0,"sma_60":103063.33,"sma_120":98891.67},{"date":"2025-10-17","open":101700,"high":102700,"low":100700,"close":101000,"volume":181271,"rsi_14":22.46,"sma_20":105465.0,"sma_60":103028.33,"sma_120":98866.67},{"date":"2025-10-20","open":101800,"high":102800,"low":101000,"close":102500,"volume":109871,"rsi_14":29.69,"sma_20":105020.0,"sma_60":103020.0,"sma_120":98847.5},{"date":"2025-10-21","open":105100,"high":109500,"low":104900,"close":107100,"volume":348780,"rsi_14":49.52,"sma_20":104840.0,"sma_60":103098.33,"sma_120":98865.83},{"date":"2025-10-22","open":107600,"high":108700,"low":106000,"close":108200,"volume":141353,"rsi_14":57.58,"sma_20":104880.0,"sma_60":103215.0,"sma_120":98900.0},{"date":"2025-10-23","open":107000,"high":109300,"low":106300,"close":106300,"volume":145082,"rsi_14":63.33,"sma_20":104800.0,"sma_60":103291.67,"sma_120":98911.67},{"date":"2025-10-24","open":106900,"high":107000,"low":104100,"close":106500,"volume":134620,"rsi_14":65.17,"sma_20":104450.0,"sma_60":103366.67,"sma_120":98930.0},{"date":"2025-10-27","open":108200,"high":115300,"low":107500,"close":115200,"volume":474224,"rsi_14":76.34,"sma_20":104645.0,"sma_60":103576.67,"sma_120":99030.0},{"date":"2025-10-28","open":116300,"high":117700,"low":114400,"close":115900,"volume":233959,"rsi_14":75.3,"sma_20":104925.0,"sma_60":103838.33,"sma_120":99126.67},{"date":"2025-10-29","open":117000,"high":117000,"low":113500,"close":114600,"volume":244506,"rsi_14":70.7,"sma_20":105290.0,"sma_60":104066.67,"sma_120":99195.0},{"date":"2025-10-30","open":117000,"high":118400,"low":111500,"close":113400,"volume":212968,"rsi_14":67.79,"sma_20":105700.0,"sma_60":104293.33,"sma_120":99252.5},{"date":"2025-10-31","open":114500,"high":118900,"low":114300,"close":115500,"volume":297830,"rsi_14":73.99,"sma_20":106400.0,"sma_60":104573.33,"sma_120":99320.0},{"date":"2025-11-03","open":114400,"high":118800,"low":113100,"close":118700,"volume":299544,"rsi_14":79.05,"sma_20":107280.0,"sma_60":104988.33,"sma_120":99484.17},{"date":"2025-11-04","open":120100,"high":121600,"low":117100,"close":120300,"volume":360014,"rsi_14":80.13,"sma_20":108225.0,"sma_60":105391.67,"sma_120":99670.83},{"date":"2025-11-05","open":123500,"high":128900,"low":119100,"close":120600,"volume":1463045,"rsi_14":79.47,"sma_20":109095.0,"sma_60":105545.0,"sma_120":99922.5},{"date":"2025-11-06","open":120200,"high":121400,"low":115400,"close":119500,"volume":471742,"rsi_14":81.36,"sma_20":109870.0,"sma_60":105845.0,"sma_120":100180.83},{"date":"2025-11-07","open":117400,"high":119500,"low":114000,"close":116000,"volume":325733,"rsi_14":71.43,"sma_20":110475.0,"sma_60":106118.33,"sma_120":100380.83},{"date":"2025-11-10","open":116100,"high":120000,"low":116000,"close":119500,"volume":198269,"rsi_14":70.39,"sma_20":111330.0,"sma_60":106450.0,"sma_120":100609.17},{"date":"2025-11-11","open":118800,"high":120700,"low":118100,"close":119500,"volume":208948,"rsi_14":69.28,"sma_20":112230.0,"sma_60":106795.0,"sma_120":100849.17},{"date":"2025-11-12","open":123000,"high":128700,"low":121800,"close":127800,"volume":696545,"rsi_14":80.11,"sma_20":113545.0,"sma_60":107278.33,"sma_120":101158.33},{"date":"2025-11-13","open":128700,"high":130900,"low":125900,"close":128400,"volume":495381,"rsi_14":80.33,"sma_20":114825.0,"sma_60":107748.33,"sma_120":101485.0},{"date":"2025-11-14","open":126000,"high":130500,"low":126000,"close":128300,"volume":363792,"rsi_14":73.82,"sma_20":116190.0,"sma_60":108210.0,"sma_120":101810.83},{"date":"2025-11-17","open":129000,"high":130700,"low":126500,"close":130300,"volume":227192,"rsi_14":75.0,"sma_20":117580.0,"sma_60":108728.33,"sma_120":102125.83},{"date":"2025-11-18","open":130400,"high":131400,"low":125300,"close":126800,"volume":295529,"rsi_14":69.68,"sma_20":118565.0,"sma_60":109213.33,"sma_120":102430.83},{"date":"2025-11-19","open":127600,"high":128500,"low":122300,"close":125600,"volume":249937,"rsi_14":69.68,"sma_20":119435.0,"sma_60":109690.0,"sma_120":102729.17},{"date":"2025-11-20","open":126700,"high":127500,"low":125100,"close":126300,"volume":163035,"rsi_14":68.24,"sma_20":120435.0,"sma_60":110175.0,"sma_120":103027.5},{"date":"2025-11-21","open":122900,"high":126800,"low":122100,"close":126500,"volume":184739,"rsi_14":64.66,"sma_20":121435.0,"sma_60":110635.0,"sma_120":103325.0},{"date":"2025-11-24","open":130300,"high":132900,"low":126600,"close":128300,"volume":479252,"rsi_14":64.93,"sma_20":122090.0,"sma_60":111098.33,"sma_120":103641.67},{"date":"2025-11-25","open":129100,"high":133500,"low":128000,"close":129000,"volume":324435,"rsi_14":65.44,"sma_20":122745.0,"sma_60":111571.67,"sma_120":103953.33},{"date":"2025-11-26","open":132755,"high":142812,"low":132151,"close":140700,"volume":525823,"rsi_14":77.57,"sma_20":124010.0,"sma_60":112223.33,"sma_120":104344.17},{"date":"2025-11-27","open":142000,"high":143700,"low":137000,"close":139100,"volume":433351,"rsi_14":83.67,"sma_20":125295.0,"sma_60":112881.67,"sma_120":104744.17},{"date":"2025-11-28","open":143700,"high":144100,"low":137700,"close":139800,"volume":490024,"rsi_14":82.22,"sma_20":126510.0,"sma_60":113568.33,"sma_120":105161.67},{"date":"2025-12-01","open":140100,"high":140200,"low":134800,"close":137900,"volume":285288,"rsi_14":77.54,"sma_20":127470.0,"sma_60":114233.33,"sma_120":105557.5},{"date":"2025-12-02","open":137100,"high":137200,"low":133300,"close":134500,"volume":253661,"rsi_14":61.75,"sma_20":128180.0,"sma_60":114803.33,"sma_120":105905.83},{"date":"2025-12-03","open":135400,"high":135800,"low":134000,"close":135500,"volume":133393,"rsi_14":62.28,"sma_20":128925.0,"sma_60":115311.67,"sma_120":106260.83},{"date":"2025-12-04","open":135100,"high":136500,"low":133600,"close":136300,"volume":170903,"rsi_14":63.51,"sma_20":129765.0,"sma_60":115800.0,"sma_120":106620.0},{"date":"2025-12-05","open":137900,"high":137900,"low":131100,"close":134000,"volume":266239,"rsi_14":56.19,"sma_20":130665.0,"sma_60":116213.33,"sma_120":106957.5},{"date":"2025-12-08","open":133100,"high":134400,"low":132000,"close":133300,"volume":144648,"rsi_14":61.99,"sma_20":131355.0,"sma_60":116610.0,"sma_120":107315.83},{"date":"2025-12-09","open":134500,"high":136300,"low":133200,"close":135100,"volume":238970,"rsi_14":67.15,"sma_20":132135.0,"sma_60":117038.33,"sma_120":107675.83},{"date":"2025-12-10","open":135100,"high":136800,"low":134000,"close":136100,"volume":151433,"rsi_14":67.5,"sma_20":132550.0,"sma_60":117481.67,"sma_120":108050.83},{"date":"2025-12-11","open":137400,"high":139100,"low":135300,"close":135700,"volume":260187,"rsi_14":66.31,"sma_20":132915.0,"sma_60":117901.67,"sma_120":108423.33},{"date":"2025-12-12","open":136100,"high":136300,"low":131000,"close":133200,"volume":306780,"rsi_14":58.48,"sma_20":133160.0,"sma_60":118271.67,"sma_120":108781.67},{"date":"2025-12-15","open":131800,"high":135600,"low":131500,"close":134700,"volume":198857,"rsi_14":59.6,"sma_20":133380.0,"sma_60":118660.0,"sma_120":109130.0},{"date":"2025-12-16","open":136000,"high":136000,"low":131900,"close":132200,"volume":119448,"rsi_14":31.92,"sma_20":133650.0,"sma_60":119018.33,"sma_120":109474.17},{"date":"2025-12-17","open":132400,"high":132500,"low":129200,"close":131000,"volume":147320,"rsi_14":31.34,"sma_20":133920.0,"sma_60":119411.67,"sma_120":109791.67},{"date":"2025-12-18","open":129200,"high":130200,"low":127300,"close":129000,"volume":138592,"rsi_14":26.52,"sma_20":134055.0,"sma_60":119763.33,"sma_120":110096.67},{"date":"2025-12-19","open":129600,"high":130600,"low":127500,"close":128900,"volume":190206,"rsi_14":28.77,"sma_20":134175.0,"sma_60":120020.0,"sma_120":110405.0},{"date":"2025-12-22","open":131000,"high":131700,"low":127900,"close":129000,"volume":154461,"rsi_14":34.64,"sma_20":134210.0,"sma_60":120315.0,"sma_120":110719.17},{"date":"2025-12-23","open":129700,"high":129900,"low":128100,"close":128500,"volume":100336,"rsi_14":29.89,"sma_20":134185.0,"sma_60":120618.33,"sma_120":111023.33},{"date":"2025-12-24","open":129300,"high":129300,"low":126400,"close":127000,"volume":135568,"rsi_14":24.31,"sma_20":133540.0,"sma_60":120946.67,"sma_120":111311.67},{"date":"2025-12-26","open":126800,"high":127000,"low":124500,"close":125100,"volume":134835,"rsi_14":24.86,"sma_20":132840.0,"sma_60":121278.33,"sma_120":111587.5},{"date":"2025-12-29","open":124200,"high":125500,"low":123700,"close":125500,"volume":151139,"rsi_14":27.59,"sma_20":132125.0,"sma_60":121678.33,"sma_120":111852.5},{"date":"2025-12-30","open":126100,"high":126400,"low":123900,"close":124600,"volume":99454,"rsi_14":18.18,"sma_20":131460.0,"sma_60":122070.0,"sma_120":112129.17},{"date":"2026-01-02","open":125200,"high":125700,"low":122600,"close":122900,"volume":178462,"rsi_14":11.63,"sma_20":130880.0,"sma_60":122428.33,"sma_120":112383.33},{"date":"2026-01-05","open":121900,"high":126300,"low":119900,"close":126000,"volume":221205,"rsi_14":25.63,"sma_20":130405.0,"sma_60":122808.33,"sma_120":112660.83},{"date":"2026-01-06","open":126200,"high":127500,"low":124400,"close":125800,"volume":170221,"rsi_14":28.98,"sma_20":129880.0,"sma_60":123171.67,"sma_120":112927.5},{"date":"2026-01-07","open":125100,"high":125800,"low":122300,"close":124600,"volume":201103,"rsi_14":20.81,"sma_20":129410.0,"sma_60":123516.67,"sma_120":113140.83},{"date":"2026-01-08","open":125200,"high":127900,"low":124600,"close":124800,"volume":167050,"rsi_14":25.33,"sma_20":128985.0,"sma_60":123890.0,"sma_120":113361.67},{"date":"2026-01-09","open":125900,"high":127300,"low":123500,"close":125100,"volume":154365,"rsi_14":29.08,"sma_20":128485.0,"sma_60":124283.33,"sma_120":113607.5},{"date":"2026-01-12","open":124700,"high":126700,"low":122400,"close":123000,"volume":198807,"rsi_14":28.87,"sma_20":127830.0,"sma_60":124641.67,"sma_120":113808.33},{"date":"2026-01-13","open":124800,"high":125800,"low":121400,"close":122400,"volume":226423,"rsi_14":27.89,"sma_20":127165.0,"sma_60":124968.33,"sma_120":114015.83},{"date":"2026-01-14","open":122900,"high":123600,"low":120700,"close":121400,"volume":203648,"rsi_14":25.64,"sma_20":126575.0,"sma_60":125308.33,"sma_120":114168.33},{"date":"2026-01-15","open":120800,"high":121200,"low":118200,"close":119600,"volume":241857,"rsi_14":23.67,"sma_20":125820.0,"sma_60":125593.33,"sma_120":114306.67},{"date":"2026-01-16","open":119700,"high":122600,"low":118000,"close":120400,"volume":273982,"rsi_14":54.15,"sma_20":124360.0,"sma_60":112570.0,"sma_120":104588.33},{"date":"2026-01-19","open":119900,"high":120000,"low":117200,"close":118200,"volume":277252,"rsi_14":29.09,"sma_20":124590.0,"sma_60":125981.67,"sma_120":114598.33},{"date":"2026-01-20","open":118100,"high":120700,"low":118100,"close":119200,"volume":191695,"rsi_14":31.58,"sma_20":124100.0,"sma_60":126196.67,"sma_120":114744.17},{"date":"2026-01-21","open":116800,"high":117800,"low":112100,"close":114000,"volume":330580,"rsi_14":25.23,"sma_20":123355.0,"sma_60":126321.67,"sma_120":114844.17},{"date":"2026-01-22","open":114100,"high":116700,"low":113900,"close":116200,"volume":228238,"rsi_14":34.7,"sma_20":122715.0,"sma_60":126338.33,"sma_120":114957.5},{"date":"2026-01-23","open":117400,"high":120400,"low":116500,"close":120400,"volume":244239,"rsi_14":37.83,"sma_20":122310.0,"sma_60":126413.33,"sma_120":115125.83},{"date":"2026-01-26","open":122100,"high":122600,"low":120000,"close":120700,"volume":222909,"rsi_14":38.96,"sma_20":121995.0,"sma_60":126515.0,"sma_120":115290.83},{"date":"2026-01-27","open":120000,"high":120200,"low":117200,"close":119400,"volume":239576,"rsi_14":38.79,"sma_20":121710.0,"sma_60":126615.0,"sma_120":115454.17},{"date":"2026-01-28","open":119700,"high":121000,"low":117700,"close":119400,"volume":287290,"rsi_14":38.26,"sma_20":121405.0,"sma_60":126680.0,"sma_120":115626.67},{"date":"2026-01-29","open":120300,"high":122400,"low":118000,"close":119300,"volume":284994,"rsi_14":37.28,"sma_20":121140.0,"sma_60":126690.0,"sma_120":115839.17},{"date":"2026-01-30","open":120300,"high":120400,"low":117500,"close":118000,"volume":236970,"rsi_14":38.64,"sma_20":120895.0,"sma_60":126651.67,"sma_120":116021.67},{"date":"2026-02-02","open":116900,"high":117000,"low":110700,"close":111500,"volume":265754,"rsi_14":30.47,"sma_20":120170.0,"sma_60":126500.0,"sma_120":116022.5},{"date":"2026-02-03","open":112600,"high":115300,"low":112200,"close":115100,"volume":212770,"rsi_14":39.67,"sma_20":119635.0,"sma_60":126426.67,"sma_120":116135.83},{"date":"2026-02-04","open":114000,"high":116500,"low":113900,"close":115100,"volume":201379,"rsi_14":45.99,"sma_20":124340.0,"sma_60":112845.0,"sma_120":104800.0},{"date":"2026-02-05","open":118800,"high":120000,"low":110500,"close":111500,"volume":355064,"rsi_14":43.15,"sma_20":123980.0,"sma_60":113070.0,"sma_120":104975.83},{"date":"2026-02-06","open":108800,"high":109600,"low":106100,"close":108500,"volume":297717,"rsi_14":31.83,"sma_20":123390.0,"sma_60":113206.67,"sma_120":105107.5},{"date":"2026-02-09","open":109300,"high":113200,"low":108400,"close":109700,"volume":273440,"rsi_14":32.59,"sma_20":122845.0,"sma_60":113285.0,"sma_120":105247.5},{"date":"2026-02-10","open":111100,"high":114700,"low":110800,"close":111600,"volume":237927,"rsi_14":34.95,"sma_20":122450.0,"sma_60":113361.67,"sma_120":105400.83},{"date":"2026-02-11","open":113600,"high":113800,"low":111000,"close":111500,"volume":194634,"rsi_14":32.46,"sma_20":122225.0,"sma_60":113400.0,"sma_120":105550.83},{"date":"2026-02-12","open":113300,"high":113800,"low":111200,"close":113400,"volume":231648,"rsi_14":37.12,"sma_20":121920.0,"sma_60":113465.0,"sma_120":105743.33},{"date":"2026-02-13","open":112500,"high":112700,"low":108800,"close":109200,"volume":376075,"rsi_14":35.09,"sma_20":121405.0,"sma_60":113461.67,"sma_120":105887.5},{"date":"2026-02-19","open":109500,"high":112100,"low":109400,"close":111500,"volume":248375,"rsi_14":36.93,"sma_20":120590.0,"sma_60":113495.0,"sma_120":106057.5},{"date":"2026-02-20","open":111000,"high":112000,"low":110300,"close":111800,"volume":158866,"rsi_14":37.04,"sma_20":119760.0,"sma_60":113516.67,"sma_120":106230.83},{"date":"2026-02-23","open":112700,"high":118500,"low":112500,"close":117200,"volume":363552,"rsi_14":40.8,"sma_20":119205.0,"sma_60":113620.0,"sma_120":106455.83},{"date":"2026-02-24","open":119000,"high":119200,"low":116000,"close":118500,"volume":274839,"rsi_14":41.38,"sma_20":118615.0,"sma_60":113738.33,"sma_120":106669.17},{"date":"2026-02-25","open":118900,"high":119000,"low":117100,"close":117700,"volume":156434,"rsi_14":28.15,"sma_20":118160.0,"sma_60":113855.0,"sma_120":106892.5},{"date":"2026-02-26","open":117100,"high":118200,"low":115600,"close":117700,"volume":194525,"rsi_14":45.69,"sma_20":117765.0,"sma_60":114026.67,"sma_120":107099.17},{"date":"2026-02-27","open":116800,"high":119800,"low":115600,"close":119800,"volume":612409,"rsi_14":58.36,"sma_20":117440.0,"sma_60":114225.0,"sma_120":107327.5},{"date":"2026-03-03","open":119300,"high":119500,"low":110000,"close":110200,"volume":339946,"rsi_14":48.09,"sma_20":116625.0,"sma_60":114170.0,"sma_120":107480.0},{"date":"2026-03-04","open":104200,"high":105400,"low":97300,"close":97500,"volume":390866,"rsi_14":37.44,"sma_20":115085.0,"sma_60":113940.0,"sma_120":107531.67},{"date":"2026-03-05","open":104500,"high":107600,"low":102400,"close":106600,"volume":293201,"rsi_14":47.0,"sma_20":113965.0,"sma_60":113878.33,"sma_120":107653.33},{"date":"2026-03-06","open":103600,"high":106300,"low":100200,"close":102900,"volume":213138,"rsi_14":41.87,"sma_20":112115.0,"sma_60":113805.0,"sma_120":107740.83},{"date":"2026-03-09","open":97200,"high":98500,"low":95200,"close":98100,"volume":210458,"rsi_14":38.49,"sma_20":111000.0,"sma_60":113686.67,"sma_120":107791.67},{"date":"2026-03-10","open":101500,"high":102400,"low":99100,"close":99900,"volume":175966,"rsi_14":38.38,"sma_20":110240.0,"sma_60":113660.0,"sma_120":107843.33},{"date":"2026-03-11","open":101500,"high":103600,"low":98000,"close":98700,"volume":228407,"rsi_14":40.47,"sma_20":109600.0,"sma_60":113620.0,"sma_120":107904.17},{"date":"2026-03-12","open":98600,"high":99000,"low":96600,"close":98400,"volume":222674,"rsi_14":37.66,"sma_20":109095.0,"sma_60":113570.0,"sma_120":107954.17},{"date":"2026-03-13","open":95800,"high":97900,"low":95300,"close":97800,"volume":189623,"rsi_14":36.89,"sma_20":108500.0,"sma_60":113480.0,"sma_120":107996.67},{"date":"2026-03-16","open":97300,"high":97500,"low":94900,"close":95600,"volume":148217,"rsi_14":28.49,"sma_20":107700.0,"sma_60":113340.0,"sma_120":108011.67},{"date":"2026-03-17","open":96800,"high":99600,"low":96600,"close":98900,"volume":166221,"rsi_14":31.23,"sma_20":107070.0,"sma_60":113256.67,"sma_120":108010.83},{"date":"2026-03-18","open":99800,"high":100300,"low":98100,"close":98800,"volume":179547,"rsi_14":31.65,"sma_20":106340.0,"sma_60":113196.67,"sma_120":108015.0},{"date":"2026-03-19","open":96900,"high":98000,"low":96500,"close":97500,"volume":173665,"rsi_14":30.87,"sma_20":105755.0,"sma_60":113130.0,"sma_120":108030.83},{"date":"2026-03-20","open":97800,"high":98900,"low":97100,"close":98600,"volume":161802,"rsi_14":29.54,"sma_20":105110.0,"sma_60":113081.67,"sma_120":108028.33},{"date":"2026-03-23","open":96000,"high":96000,"low":91200,"close":91200,"volume":212536,"rsi_14":30.85,"sma_20":104080.0,"sma_60":112888.33,"sma_120":107975.83},{"date":"2026-03-24","open":94400,"high":95200,"low":91600,"close":95000,"volume":193466,"rsi_14":46.93,"sma_20":102970.0,"sma_60":112788.33,"sma_120":107908.33},{"date":"2026-03-25","open":96200,"high":97600,"low":95800,"close":97200,"volume":196707,"rsi_14":36.09,"sma_20":101905.0,"sma_60":112700.0,"sma_120":107860.0},{"date":"2026-03-26","open":97800,"high":99000,"low":94600,"close":94700,"volume":11131537,"rsi_14":37.42,"sma_20":100755.0,"sma_60":112493.33,"sma_120":107795.83},{"date":"2026-03-27","open":103500,"high":103700,"low":96300,"close":100300,"volume":513839,"rsi_14":53.29,"sma_20":99885.0,"sma_60":112361.67,"sma_120":107788.33},{"date":"2026-03-30","open":96300,"high":97500,"low":94000,"close":97400,"volume":236163,"rsi_14":46.38,"sma_20":98765.0,"sma_60":112213.33,"sma_120":107752.5},{"date":"2026-03-31","open":95300,"high":96900,"low":93500,"close":94800,"volume":237816,"rsi_14":44.57,"sma_20":97995.0,"sma_60":112018.33,"sma_120":107692.5},{"date":"2026-04-01","open":96800,"high":99500,"low":96400,"close":99000,"volume":252601,"rsi_14":50.75,"sma_20":98070.0,"sma_60":111748.33,"sma_120":107662.5},{"date":"2026-04-02","open":99100,"high":99300,"low":92700,"close":94300,"volume":252293,"rsi_14":46.01,"sma_20":97455.0,"sma_60":111388.33,"sma_120":107613.33},{"date":"2026-04-03","open":95000,"high":95200,"low":93000,"close":94100,"volume":109765,"rsi_14":48.21,"sma_20":97015.0,"sma_60":111046.67,"sma_120":107556.67},{"date":"2026-04-06","open":94300,"high":97100,"low":94100,"close":95800,"volume":129349,"rsi_14":46.15,"sma_20":96900.0,"sma_60":110753.33,"sma_120":107523.33},{"date":"2026-04-07","open":95100,"high":97000,"low":94400,"close":95100,"volume":126925,"rsi_14":45.48,"sma_20":96660.0,"sma_60":110413.33,"sma_120":107493.33},{"date":"2026-04-08","open":98400,"high":99400,"low":97000,"close":99200,"volume":169807,"rsi_14":51.95,"sma_20":96685.0,"sma_60":110088.33,"sma_120":107538.33},{"date":"2026-04-09","open":98800,"high":98900,"low":96400,"close":97600,"volume":154855,"rsi_14":48.87,"sma_20":96645.0,"sma_60":109710.0,"sma_120":107550.83},{"date":"2026-04-10","open":98500,"high":99400,"low":97200,"close":98500,"volume":129575,"rsi_14":59.68,"sma_20":96680.0,"sma_60":109341.67,"sma_120":107443.33},{"date":"2026-04-13","open":97200,"high":99200,"low":96400,"close":98700,"volume":110980,"rsi_14":55.43,"sma_20":96835.0,"sma_60":108995.0,"sma_120":107420.0},{"date":"2026-04-14","open":99600,"high":101000,"low":99200,"close":100200,"volume":172837,"rsi_14":54.49,"sma_20":96900.0,"sma_60":108731.67,"sma_120":107425.0},{"date":"2026-04-15","open":101800,"high":105800,"low":101800,"close":105700,"volume":294349,"rsi_14":65.11,"sma_20":97245.0,"sma_60":108501.67,"sma_120":107475.83},{"date":"2026-04-16","open":107600,"high":107900,"low":103900,"close":106400,"volume":244423,"rsi_14":59.68,"sma_20":97690.0,"sma_60":108283.33,"sma_120":107539.17},{"date":"2026-04-17","open":106600,"high":107000,"low":104000,"close":105500,"volume":130785,"rsi_14":63.73,"sma_20":98035.0,"sma_60":107911.67,"sma_120":107595.0},{"date":"2026-04-20","open":105600,"high":105600,"low":103000,"close":103000,"volume":136491,"rsi_14":63.95,"sma_20":98625.0,"sma_60":107488.33,"sma_120":107618.33},{"date":"2026-04-21","open":103200,"high":103900,"low":101000,"close":102000,"volume":214956,"rsi_14":55.73,"sma_20":98975.0,"sma_60":107050.0,"sma_120":107630.0},{"date":"2026-04-22","open":102100,"high":104200,"low":102100,"close":103500,"volume":176350,"rsi_14":70.0,"sma_20":99290.0,"sma_60":106603.33,"sma_120":107665.83},{"date":"2026-04-23","open":105100,"high":105100,"low":101700,"close":103000,"volume":149861,"rsi_14":69.1,"sma_20":99705.0,"sma_60":106206.67,"sma_120":107710.0},{"date":"2026-04-24","open":102700,"high":102900,"low":101600,"close":102300,"volume":131054,"rsi_14":64.57,"sma_20":99805.0,"sma_60":105818.33,"sma_120":107754.17},{"date":"2026-04-27","open":102600,"high":103800,"low":101200,"close":102400,"volume":153831,"rsi_14":66.82,"sma_20":100055.0,"sma_60":105420.0,"sma_120":107797.5},{"date":"2026-04-28","open":101900,"high":102600,"low":101100,"close":102600,"volume":154419,"rsi_14":59.55,"sma_20":100445.0,"sma_60":105021.67,"sma_120":107828.33},{"date":"2026-04-29","open":102600,"high":102600,"low":101100,"close":101800,"volume":114542,"rsi_14":62.35,"sma_20":100585.0,"sma_60":104580.0,"sma_120":107839.17},{"date":"2026-04-30","open":101600,"high":102000,"low":99900,"close":99900,"volume":169558,"rsi_14":49.08,"sma_20":101810.0,"sma_60":98380.0,"sma_120":106005.0},{"date":"2026-05-04","open":101500,"high":101600,"low":98900,"close":99300,"volume":165225,"rsi_14":51.63,"sma_20":101125.0,"sma_60":103330.0,"sma_120":108224.17},{"date":"2026-05-06","open":99300,"high":100800,"low":98000,"close":98500,"volume":220761,"rsi_14":45.2,"sma_20":101260.0,"sma_60":103053.33,"sma_120":108209.17},{"date":"2026-05-07","open":98400,"high":102800,"low":97250,"close":99600,"volume":345388,"rsi_14":27.07,"sma_20":101485.0,"sma_60":102795.0,"sma_120":108164.17},{"date":"2026-05-08","open":101800,"high":102000,"low":98500,"close":99400,"volume":173723,"rsi_14":22.66,"sma_20":101495.0,"sma_60":102593.33,"sma_120":108100.83},{"date":"2026-05-11","open":98900,"high":100300,"low":98000,"close":98600,"volume":218163,"rsi_14":22.83,"sma_20":101545.0,"sma_60":102428.33,"sma_120":108012.5},{"date":"2026-05-12","open":98600,"high":104600,"low":98000,"close":102600,"volume":463146,"rsi_14":48.59,"sma_20":101750.0,"sma_60":102310.0,"sma_120":107955.0},{"date":"2026-05-13","open":106200,"high":106200,"low":98100,"close":99200,"volume":339409,"rsi_14":41.57,"sma_20":101775.0,"sma_60":102103.33,"sma_120":107870.0},{"date":"2026-05-14","open":99300,"high":102400,"low":98800,"close":102400,"volume":248891,"rsi_14":46.99,"sma_20":101885.0,"sma_60":101951.67,"sma_120":107810.83},{"date":"2026-05-15","open":102100,"high":102200,"low":95500,"close":96600,"volume":319558,"rsi_14":36.44,"sma_20":101430.0,"sma_60":101671.67,"sma_120":107695.0},{"date":"2026-05-18","open":96000,"high":96500,"low":92100,"close":95500,"volume":197195,"rsi_14":35.83,"sma_20":100885.0,"sma_60":101443.33,"sma_120":107565.83},{"date":"2026-05-19","open":94900,"high":98000,"low":92000,"close":93000,"volume":227366,"rsi_14":32.2,"sma_20":100260.0,"sma_60":101135.0,"sma_120":107412.5},{"date":"2026-05-20","open":93800,"high":94200,"low":90300,"close":91000,"volume":270802,"rsi_14":29.43,"sma_20":99660.0,"sma_60":100788.33,"sma_120":107248.33},{"date":"2026-05-21","open":91800,"high":95200,"low":90800,"close":94600,"volume":224230,"rsi_14":38.39,"sma_20":99290.0,"sma_60":100411.67,"sma_120":107141.67},{"date":"2026-05-22","open":95300,"high":98500,"low":94600,"close":97800,"volume":329474,"rsi_14":46.75,"sma_20":99005.0,"sma_60":100066.67,"sma_120":107057.5},{"date":"2026-05-26","open":98400,"high":98900,"low":95200,"close":96700,"volume":282771,"rsi_14":46.04,"sma_20":98690.0,"sma_60":99716.67,"sma_120":106917.5},{"date":"2026-05-27","open":95100,"high":97300,"low":94000,"close":94700,"volume":234580,"rsi_14":44.41,"sma_20":98310.0,"sma_60":99333.33,"sma_120":106779.17},{"date":"2026-05-28","open":95200,"high":95300,"low":90700,"close":93500,"volume":397559,"rsi_14":41.06,"sma_20":97865.0,"sma_60":98895.0,"sma_120":106639.17},{"date":"2026-05-29","open":93700,"high":95700,"low":89700,"close":89700,"volume":4645971,"rsi_14":37.14,"sma_20":97220.0,"sma_60":98553.33,"sma_120":106492.5},{"date":"2026-06-01","open":90700,"high":92200,"low":88300,"close":89100,"volume":347573,"rsi_14":37.33,"sma_20":96585.0,"sma_60":98413.33,"sma_120":106358.33},{"date":"2026-06-02","open":87700,"high":89900,"low":87300,"close":88400,"volume":282903,"rsi_14":29.24,"sma_20":96010.0,"sma_60":98110.0,"sma_120":106249.17},{"date":"2026-06-04","open":88500,"high":92500,"low":88100,"close":90500,"volume":320922,"rsi_14":36.78,"sma_20":95570.0,"sma_60":97903.33,"sma_120":106160.83},{"date":"2026-06-05","open":92300,"high":92800,"low":87600,"close":88100,"volume":279400,"rsi_14":27.73,"sma_20":95050.0,"sma_60":97736.67,"sma_120":106050.0},{"date":"2026-06-08","open":83500,"high":84500,"low":81000,"close":82400,"volume":200015,"rsi_14":27.81,"sma_20":94190.0,"sma_60":97445.0,"sma_120":105876.67},{"date":"2026-06-09","open":82500,"high":92300,"low":82300,"close":91900,"volume":353626,"rsi_14":45.54,"sma_20":93815.0,"sma_60":97331.67,"sma_120":105775.83},{"date":"2026-06-10","open":87400,"high":90600,"low":85000,"close":86400,"volume":213538,"rsi_14":42.4,"sma_20":93205.0,"sma_60":97131.67,"sma_120":105630.0},{"date":"2026-06-11","open":85000,"high":89500,"low":82500,"close":88500,"volume":1032510,"rsi_14":47.13,"sma_20":92500.0,"sma_60":96976.67,"sma_120":105514.17},{"date":"2026-06-12","open":91000,"high":91700,"low":87900,"close":87900,"volume":169104,"rsi_14":41.73,"sma_20":91935.0,"sma_60":96848.33,"sma_120":105400.83},{"date":"2026-06-15","open":90600,"high":91900,"low":90000,"close":90200,"volume":113735,"rsi_14":40.4,"sma_20":91325.0,"sma_60":96703.33,"sma_120":105306.67},{"date":"2026-06-16","open":90500,"high":93700,"low":88200,"close":88700,"volume":114908,"rsi_14":40.0,"sma_20":90930.0,"sma_60":96535.0,"sma_120":105189.17},{"date":"2026-06-17","open":90700,"high":92400,"low":88000,"close":90400,"volume":145303,"rsi_14":53.98,"sma_20":88895.0,"sma_60":95670.0,"sma_120":104154.17},{"date":"2026-06-18","open":89600,"high":90400,"low":88000,"close":88700,"volume":116020,"rsi_14":44.03,"sma_20":90460.0,"sma_60":96251.67,"sma_120":104985.83},{"date":"2026-06-19","open":88100,"high":89500,"low":83800,"close":87000,"volume":713903,"rsi_14":46.46,"sma_20":90260.0,"sma_60":96181.67,"sma_120":104818.33},{"date":"2026-06-22","open":86200,"high":93200,"low":83500,"close":85500,"volume":209979,"rsi_14":45.38,"sma_20":89805.0,"sma_60":96023.33,"sma_120":104629.17},{"date":"2026-06-23","open":85100,"high":87100,"low":81600,"close":82200,"volume":170593,"rsi_14":42.55,"sma_20":89025.0,"sma_60":95773.33,"sma_120":104428.33},{"date":"2026-06-24","open":82000,"high":87400,"low":81500,"close":86600,"volume":208480,"rsi_14":45.56,"sma_20":88520.0,"sma_60":95638.33,"sma_120":104262.5},{"date":"2026-06-25","open":86200,"high":92400,"low":85100,"close":88600,"volume":190705,"rsi_14":50.57,"sma_20":88215.0,"sma_60":95443.33,"sma_120":104040.83},{"date":"2026-06-26","open":88400,"high":88400,"low":80600,"close":82900,"volume":201856,"rsi_14":50.57,"sma_20":87685.0,"sma_60":95201.67,"sma_120":103765.83},{"date":"2026-06-29","open":83300,"high":91200,"low":83000,"close":91100,"volume":189392,"rsi_14":49.05,"sma_20":87755.0,"sma_60":95140.0,"sma_120":103570.0},{"date":"2026-06-30","open":90100,"high":90100,"low":85900,"close":86600,"volume":161486,"rsi_14":50.24,"sma_20":87630.0,"sma_60":94933.33,"sma_120":103346.67},{"date":"2026-07-01","open":88300,"high":89500,"low":85900,"close":86700,"volume":122991,"rsi_14":47.7,"sma_20":87545.0,"sma_60":94806.67,"sma_120":103106.67},{"date":"2026-07-02","open":87000,"high":89200,"low":83500,"close":86600,"volume":125236,"rsi_14":48.32,"sma_20":87350.0,"sma_60":94681.67,"sma_120":102839.17},{"date":"2026-07-03","open":87900,"high":88000,"low":83900,"close":86200,"volume":113823,"rsi_14":44.57,"sma_20":87255.0,"sma_60":94521.67,"sma_120":102555.0},{"date":"2026-07-06","open":86600,"high":86900,"low":82900,"close":84000,"volume":102779,"rsi_14":43.73,"sma_20":87335.0,"sma_60":94336.67,"sma_120":102250.0},{"date":"2026-07-07","open":83600,"high":85600,"low":82700,"close":84900,"volume":102340,"rsi_14":42.51,"sma_20":86985.0,"sma_60":94098.33,"sma_120":101961.67},{"date":"2026-07-08","open":85000,"high":85500,"low":80600,"close":82100,"volume":143894,"rsi_14":41.27,"sma_20":86770.0,"sma_60":93840.0,"sma_120":101679.17},{"date":"2026-07-09","open":81000,"high":82800,"low":79200,"close":80200,"volume":170543,"rsi_14":41.05,"sma_20":86355.0,"sma_60":93535.0,"sma_120":101351.67},{"date":"2026-07-10","open":80700,"high":84400,"low":79800,"close":82400,"volume":89924,"rsi_14":45.99,"sma_20":86080.0,"sma_60":93263.33,"sma_120":101042.5},{"date":"2026-07-13","open":82400,"high":84300,"low":78600,"close":79300,"volume":120177,"rsi_14":46.23,"sma_20":85535.0,"sma_60":92915.0,"sma_120":100638.33},{"date":"2026-07-14","open":78600,"high":79900,"low":74000,"close":74600,"volume":169976,"rsi_14":34.54,"sma_20":84830.0,"sma_60":92396.67,"sma_120":100190.0},{"date":"2026-07-15","open":76900,"high":79900,"low":76900,"close":78200,"volume":131997,"rsi_14":37.13,"sma_20":84220.0,"sma_60":91926.67,"sma_120":99772.5},{"date":"2026-07-16","open":78100,"high":80500,"low":77000,"close":79400,"volume":108271,"rsi_14":45.13,"sma_20":83755.0,"sma_60":91491.67,"sma_120":99348.33},{"date":"2026-07-20","open":79300,"high":79400,"low":76600,"close":76800,"volume":97060,"rsi_14":26.4,"sma_20":83245.0,"sma_60":91055.0,"sma_120":98931.67},{"date":"2026-07-21","open":75900,"high":78500,"low":75800,"close":77600,"volume":114676,"rsi_14":33.08,"sma_20":82850.0,"sma_60":90648.33,"sma_120":98531.67},{"date":"2026-07-22","open":78500,"high":79900,"low":76600,"close":76800,"volume":104431,"rsi_14":31.87,"sma_20":82580.0,"sma_60":90203.33,"sma_120":98119.17},{"date":"2026-07-23","open":76600,"high":79900,"low":76600,"close":79700,"volume":101436,"rsi_14":38.54,"sma_20":82235.0,"sma_60":89815.0,"sma_120":97729.17},{"date":"2026-07-24","open":79000,"high":82700,"low":79000,"close":80600,"volume":127127,"rsi_14":40.85,"sma_20":81835.0,"sma_60":89453.33,"sma_120":97331.67},{"date":"2026-07-27","open":80900,"high":83300,"low":79900,"close":81900,"volume":76970,"rsi_14":46.46,"sma_20":81785.0,"sma_60":89111.67,"sma_120":96939.17},{"date":"2026-07-28","open":80600,"high":81500,"low":78000,"close":79500,"volume":111172,"rsi_14":41.35,"sma_20":81205.0,"sma_60":88726.67,"sma_120":96435.83},{"date":"2026-07-29","open":79600,"high":80500,"low":73600,"close":75600,"volume":162039,"rsi_14":39.94,"sma_20":80655.0,"sma_60":88290.0,"sma_120":96062.5},{"date":"2026-07-30","open":73000,"high":80200,"low":73000,"close":77600,"volume":152605,"rsi_14":45.99,"sma_20":80200.0,"sma_60":87918.33,"sma_120":95725.83},{"date":"2026-07-31","open":77900,"high":79400,"low":76100,"close":79000,"volume":142190,"rsi_14":44.62,"sma_20":79820.0,"sma_60":87580.0,"sma_120":95455.0},{"date":"2026-08-03","open":78500,"high":79700,"low":76200,"close":78400,"volume":111869,"rsi_14":48.45,"sma_20":79430.0,"sma_60":87245.0,"sma_120":95149.17},{"date":"2026-08-04","open":78000,"high":80400,"low":77700,"close":79800,"volume":119364,"rsi_14":60.08,"sma_20":79220.0,"sma_60":86915.0,"sma_120":94855.0},{"date":"2026-08-05","open":81600,"high":86300,"low":80700,"close":82000,"volume":196091,"rsi_14":57.79,"sma_20":79075.0,"sma_60":86625.0,"sma_120":94609.17},{"date":"2026-08-06","open":82400,"high":84600,"low":80300,"close":83500,"volume":166425,"rsi_14":58.3,"sma_20":79145.0,"sma_60":86373.33,"sma_120":94400.83},{"date":"2026-08-07","open":82700,"high":85400,"low":82000,"close":85400,"volume":136799,"rsi_14":67.92,"sma_20":79405.0,"sma_60":86086.67,"sma_120":94198.33},{"date":"2026-08-10","open":85100,"high":89000,"low":83800,"close":88700,"volume":138032,"rsi_14":70.94,"sma_20":79720.0,"sma_60":85911.67,"sma_120":94007.5},{"date":"2026-08-11","open":88600,"high":92700,"low":88500,"close":90500,"volume":181751,"rsi_14":74.91,"sma_20":80280.0,"sma_60":85713.33,"sma_120":93832.5},{"date":"2026-08-12","open":90600,"high":90600,"low":88000,"close":88200,"volume":114069,"rsi_14":65.8,"sma_20":80960.0,"sma_60":85573.33,"sma_120":93622.5},{"date":"2026-08-13","open":88800,"high":89200,"low":87000,"close":87600,"volume":152594,"rsi_14":63.16,"sma_20":81430.0,"sma_60":85441.67,"sma_120":93442.5},{"date":"2026-08-14","open":87700,"high":88700,"low":86100,"close":87300,"volume":99781,"rsi_14":60.55,"sma_20":81825.0,"sma_60":85346.67,"sma_120":93240.83},{"date":"2026-08-18","open":86400,"high":87100,"low":84100,"close":85200,"volume":102589,"rsi_14":61.26,"sma_20":82245.0,"sma_60":85250.0,"sma_120":93019.17},{"date":"2026-08-19","open":83600,"high":85600,"low":82100,"close":85300,"volume":101900,"rsi_14":72.56,"sma_20":82630.0,"sma_60":85095.0,"sma_120":92753.33},{"date":"2026-08-20","open":87600,"high":88600,"low":85800,"close":86500,"volume":152325,"rsi_14":71.5,"sma_20":83115.0,"sma_60":84906.67,"sma_120":92486.67},{"date":"2026-08-21","open":84900,"high":85200,"low":81900,"close":83700,"volume":120200,"rsi_14":60.63,"sma_20":83315.0,"sma_60":84690.0,"sma_120":92203.33},{"date":"2026-08-24","open":84500,"high":86400,"low":83900,"close":86400,"volume":101599,"rsi_14":66.53,"sma_20":83605.0,"sma_60":84551.67,"sma_120":91942.5},{"date":"2026-08-25","open":86300,"high":86400,"low":82600,"close":84400,"volume":127621,"rsi_14":59.27,"sma_20":83730.0,"sma_60":84400.0,"sma_120":91647.5},{"date":"2026-08-26","open":85300,"high":94800,"low":84800,"close":91600,"volume":597598,"rsi_14":66.11,"sma_20":84335.0,"sma_60":84431.67,"sma_120":91492.5},{"date":"2026-08-27","open":90900,"high":91500,"low":87400,"close":88000,"volume":172803,"rsi_14":57.05,"sma_20":84955.0,"sma_60":84413.33,"sma_120":91413.33},{"date":"2026-08-28","open":88500,"high":90000,"low":86600,"close":88000,"volume":124302,"rsi_14":54.33,"sma_20":85475.0,"sma_60":84406.67,"sma_120":91258.33},{"date":"2026-08-31","open":86900,"high":87600,"low":83800,"close":87300,"volume":119227,"rsi_14":47.45,"sma_20":85890.0,"sma_60":84353.33,"sma_120":91128.33},{"date":"2026-09-01","open":86900,"high":90400,"low":86900,"close":89000,"volume":156029,"rsi_14":47.25,"sma_20":86420.0,"sma_60":84368.33,"sma_120":91052.5},{"date":"2026-09-02","open":87800,"high":88600,"low":85900,"close":86300,"volume":88027,"rsi_14":46.57,"sma_20":86745.0,"sma_60":84433.33,"sma_120":90939.17},{"date":"2026-09-03","open":86600,"high":88700,"low":85000,"close":86400,"volume":124409,"rsi_14":47.79,"sma_20":86965.0,"sma_60":84341.67,"sma_120":90836.67},{"date":"2026-09-04","open":87000,"high":87300,"low":85700,"close":86600,"volume":66264,"rsi_14":48.71,"sma_20":87120.0,"sma_60":84345.0,"sma_120":90738.33},{"date":"2026-09-07","open":86200,"high":86400,"low":84200,"close":85000,"volume":120957,"rsi_14":49.62,"sma_20":87100.0,"sma_60":84286.67,"sma_120":90631.67},{"date":"2026-09-08","open":85800,"high":86200,"low":83200,"close":83200,"volume":112608,"rsi_14":46.29,"sma_20":86825.0,"sma_60":84208.33,"sma_120":90528.33},{"date":"2026-09-09","open":82700,"high":84200,"low":82200,"close":83800,"volume":89675,"rsi_14":45.13,"sma_20":86490.0,"sma_60":84101.67,"sma_120":90402.5},{"date":"2026-09-10","open":82800,"high":83900,"low":81600,"close":83400,"volume":215020,"rsi_14":49.41,"sma_20":86250.0,"sma_60":84013.33,"sma_120":90274.17},{"date":"2026-09-11","open":79400,"high":80200,"low":77200,"close":79400,"volume":165820,"rsi_14":36.84,"sma_20":85840.0,"sma_60":83830.0,"sma_120":90123.33},{"date":"2026-09-14","open":78500,"high":80500,"low":77100,"close":78000,"volume":117553,"rsi_14":37.69,"sma_20":85375.0,"sma_60":83651.67,"sma_120":89951.67},{"date":"2026-09-15","open":78200,"high":79200,"low":77700,"close":78300,"volume":88128,"rsi_14":15.18,"sma_20":85030.0,"sma_60":83506.67,"sma_120":89844.17},{"date":"2026-09-16","open":78100,"high":79200,"low":77300,"close":79000,"volume":81532,"rsi_14":22.22,"sma_20":84715.0,"sma_60":83398.33,"sma_120":89710.83},{"date":"2026-09-17","open":78700,"high":80400,"low":78100,"close":79400,"volume":119118,"rsi_14":24.1,"sma_20":84360.0,"sma_60":83351.67,"sma_120":89562.5},{"date":"2026-09-18","open":80000,"high":80000,"low":77500,"close":77900,"volume":182964,"rsi_14":22.99,"sma_20":84070.0,"sma_60":83206.67,"sma_120":89422.5},{"date":"2026-09-21","open":78300,"high":78700,"low":77300,"close":78000,"volume":95089,"rsi_14":15.19,"sma_20":83650.0,"sma_60":83030.0,"sma_120":89236.67},{"date":"2026-09-22","open":78100,"high":78400,"low":76400,"close":76700,"volume":95942,"rsi_14":16.67,"sma_20":83265.0,"sma_60":82926.67,"sma_120":89064.17},{"date":"2026-09-23","open":77000,"high":77400,"low":75300,"close":76200,"volume":92324,"rsi_14":15.54,"sma_20":82495.0,"sma_60":82678.33,"sma_120":88909.17},{"date":"2026-09-28","open":76300,"high":77000,"low":75800,"close":76000,"volume":83791,"rsi_14":14.19,"sma_20":81895.0,"sma_60":82501.67,"sma_120":88717.5},{"date":"2026-09-29","open":76200,"high":76200,"low":73800,"close":74900,"volume":99352,"rsi_14":14.69,"sma_20":81240.0,"sma_60":82305.0,"sma_120":88555.83},{"date":"2026-09-30","open":75400,"high":75600,"low":74400,"close":74600,"volume":76829,"rsi_14":16.41,"sma_20":80605.0,"sma_60":82105.0,"sma_120":88393.33},{"date":"2026-10-01","open":74400,"high":76700,"low":74200,"close":76400,"volume":109873,"rsi_14":23.57,"sma_20":79975.0,"sma_60":81941.67,"sma_120":88231.67},{"date":"2026-10-02","open":76700,"high":76800,"low":75100,"close":76400,"volume":64206,"rsi_14":24.26,"sma_20":79480.0,"sma_60":81815.0,"sma_120":88075.83},{"date":"2026-10-06","open":77500,"high":78000,"low":75500,"close":77300,"volume":102498,"rsi_14":40.0,"sma_20":79025.0,"sma_60":81688.33,"sma_120":87893.33},{"date":"2026-10-07","open":77700,"high":77800,"low":75200,"close":75300,"volume":68396,"rsi_14":37.84,"sma_20":78460.0,"sma_60":81575.0,"sma_120":87707.5},{"date":"2026-10-08","open":75500,"high":75600,"low":72400,"close":72700,"volume":155627,"rsi_14":29.1,"sma_20":77845.0,"sma_60":81450.0,"sma_120":87492.5},{"date":"2026-10-12","open":72500,"high":73300,"low":70600,"close":70800,"volume":84378,"rsi_14":21.92,"sma_20":77225.0,"sma_60":81256.67,"sma_120":87260.0},{"date":"2026-10-13","open":70000,"high":70900,"low":68200,"close":70100,"volume":107787,"rsi_14":18.79,"sma_20":76540.0,"sma_60":81103.33,"sma_120":87009.17},{"date":"2026-10-14","open":70800,"high":72300,"low":69500,"close":70000,"volume":67515,"rsi_14":20.74,"sma_20":75870.0,"sma_60":81026.67,"sma_120":86711.67},{"date":"2026-10-15","open":69600,"high":69900,"low":67800,"close":68800,"volume":136126,"rsi_14":18.49,"sma_20":75340.0,"sma_60":80870.0,"sma_120":86398.33},{"date":"2026-10-16","open":69300,"high":74800,"low":69100,"close":73400,"volume":141299,"rsi_14":40.78,"sma_20":75110.0,"sma_60":80770.0,"sma_120":86130.83},{"date":"2026-10-19","open":73100,"high":76400,"low":72400,"close":75400,"volume":90111,"rsi_14":47.94,"sma_20":74965.0,"sma_60":80746.67,"sma_120":85900.83},{"date":"2026-10-20","open":75200,"high":77000,"low":73500,"close":73900,"volume":75946,"rsi_14":44.93,"sma_20":74710.0,"sma_60":80685.0,"sma_120":85666.67},{"date":"2026-10-21","open":75600,"high":76800,"low":74300,"close":74700,"volume":84209,"rsi_14":49.51,"sma_20":74475.0,"sma_60":80650.0,"sma_120":85426.67},{"date":"2026-10-22","open":74000,"high":76900,"low":73000,"close":74000,"volume":169881,"rsi_14":48.56,"sma_20":74280.0,"sma_60":80555.0,"sma_120":85185.0},{"date":"2026-10-23","open":74500,"high":77800,"low":73600,"close":76700,"volume":215134,"rsi_14":50.69,"sma_20":74215.0,"sma_60":80490.0,"sma_120":84971.67},{"date":"2026-10-26","open":76000,"high":77900,"low":75200,"close":76300,"volume":134585,"rsi_14":49.77,"sma_20":74195.0,"sma_60":80396.67,"sma_120":84754.17},{"date":"2026-10-27","open":75900,"high":77200,"low":74700,"close":75700,"volume":91805,"rsi_14":46.33,"sma_20":74170.0,"sma_60":80333.33,"sma_120":84530.0},{"date":"2026-10-28","open":75100,"high":77700,"low":74900,"close":75700,"volume":116529,"rsi_14":51.01,"sma_20":74155.0,"sma_60":80335.0,"sma_120":84312.5},{"date":"2026-10-29","open":75300,"high":78300,"low":74500,"close":78300,"volume":207734,"rsi_14":64.14,"sma_20":74325.0,"sma_60":80346.67,"sma_120":84132.5},{"date":"2026-10-30","open":78000,"high":79000,"low":76000,"close":77000,"volume":149311,"rsi_14":66.15,"sma_20":74445.0,"sma_60":80313.33,"sma_120":83946.67},{"date":"2026-11-02","open":77000,"high":78500,"low":76600,"close":77700,"volume":70657,"rsi_14":69.79,"sma_20":74510.0,"sma_60":80301.67,"sma_120":83773.33},{"date":"2026-11-03","open":78000,"high":81600,"low":77500,"close":79600,"volume":234769,"rsi_14":72.86,"sma_20":74670.0,"sma_60":80298.33,"sma_120":83606.67},{"date":"2026-11-04","open":78600,"high":81700,"low":77800,"close":81500,"volume":306518,"rsi_14":79.26,"sma_20":74880.0,"sma_60":80290.0,"sma_120":83457.5},{"date":"2026-11-05","open":84000,"high":93200,"low":83900,"close":91200,"volume":893194,"rsi_14":83.21,"sma_20":75675.0,"sma_60":80418.33,"sma_120":83395.83},{"date":"2026-11-06","open":86500,"high":91600,"low":85300,"close":88800,"volume":359046,"rsi_14":74.63,"sma_20":76480.0,"sma_60":80475.0,"sma_120":83280.83}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":5004.34,"pbr":6.81,"per":17.74,"roa":6.0,"roe":8.33,"grade":"C","comment":"PER 17.74배, ROE 8.33%","revenue":861339964065.0,"analysis":"PER 17.74배입니다. ROE 8.3%입니다. 시가총액 6.95조. 매출 8613.40억. 영업이익 3032.16억.","eps_basis":"TTM","debt_ratio":0.38854869963783095,"market_cap":6954249278400,"net_income":391906087158.0,"total_debt":397003869863.0,"ttm_window":"2025Q3~2026Q2","gross_margin":93.93,"total_assets":1418764771992.0,"total_equity":1021760902129.0,"profit_margin":45.5,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":303216117903.0,"operating_margin":35.2,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["RSI 75 과매수 구간","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":88800.0,"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":"2020-07-03","close":165000.0},{"date":"2020-07-06","close":214500.0},{"date":"2020-07-07","close":216500.0},{"date":"2020-07-08","close":217000.0},{"date":"2020-07-09","close":205500.0},{"date":"2020-07-10","close":205500.0},{"date":"2020-07-13","close":199000.0},{"date":"2020-07-14","close":188500.0},{"date":"2020-07-15","close":177000.0},{"date":"2020-07-16","close":183500.0},{"date":"2020-07-17","close":191000.0},{"date":"2020-07-20","close":187000.0},{"date":"2020-07-21","close":185500.0},{"date":"2020-07-22","close":188000.0},{"date":"2020-07-23","close":186500.0},{"date":"2020-07-24","close":189000.0},{"date":"2020-07-27","close":191500.0},{"date":"2020-07-28","close":190000.0},{"date":"2020-07-29","close":186500.0},{"date":"2020-07-30","close":185000.0},{"date":"2020-07-31","close":182000.0},{"date":"2020-08-03","close":175000.0},{"date":"2020-08-04","close":175500.0},{"date":"2020-08-05","close":179500.0},{"date":"2020-08-06","close":179500.0},{"date":"2020-08-07","close":179000.0},{"date":"2020-08-10","close":192500.0},{"date":"2020-08-11","close":191500.0},{"date":"2020-08-12","close":191000.0},{"date":"2020-08-13","close":186000.0},{"date":"2020-08-14","close":178500.0},{"date":"2020-08-18","close":171000.0},{"date":"2020-08-19","close":172000.0},{"date":"2020-08-20","close":167000.0},{"date":"2020-08-21","close":162500.0},{"date":"2020-08-24","close":168000.0},{"date":"2020-08-25","close":172000.0},{"date":"2020-08-26","close":172000.0},{"date":"2020-08-27","close":167500.0},{"date":"2020-08-28","close":167000.0},{"date":"2020-08-31","close":163500.0},{"date":"2020-09-01","close":171000.0},{"date":"2020-09-02","close":181500.0},{"date":"2020-09-03","close":182000.0},{"date":"2020-09-04","close":190000.0},{"date":"2020-09-07","close":191500.0},{"date":"2020-09-08","close":188000.0},{"date":"2020-09-09","close":191000.0},{"date":"2020-09-10","close":184500.0},{"date":"2020-09-11","close":175000.0},{"date":"2020-09-14","close":170500.0},{"date":"2020-09-15","close":171500.0},{"date":"2020-09-16","close":170000.0},{"date":"2020-09-17","close":170500.0},{"date":"2020-09-18","close":171500.0},{"date":"2020-09-21","close":167500.0},{"date":"2020-09-22","close":164500.0},{"date":"2020-09-23","close":162000.0},{"date":"2020-09-24","close":159000.0},{"date":"2020-09-25","close":158500.0},{"date":"2020-09-28","close":155000.0},{"date":"2020-09-29","close":156500.0},{"date":"2020-10-05","close":140500.0},{"date":"2020-10-06","close":141000.0},{"date":"2020-10-07","close":143500.0},{"date":"2020-10-08","close":147500.0},{"date":"2020-10-12","close":150000.0},{"date":"2020-10-13","close":147500.0},{"date":"2020-10-14","close":153000.0},{"date":"2020-10-15","close":152000.0},{"date":"2020-10-16","close":153500.0},{"date":"2020-10-19","close":154500.0},{"date":"2020-10-20","close":155000.0},{"date":"2020-10-21","close":161500.0},{"date":"2020-10-22","close":162500.0},{"date":"2020-10-23","close":161000.0},{"date":"2020-10-26","close":156500.0},{"date":"2020-10-27","close":156500.0},{"date":"2020-10-28","close":157000.0},{"date":"2020-10-29","close":155500.0},{"date":"2020-10-30","close":159500.0},{"date":"2020-11-02","close":158500.0},{"date":"2020-11-03","close":159000.0},{"date":"2020-11-04","close":169000.0},{"date":"2020-11-05","close":169500.0},{"date":"2020-11-06","close":168500.0},{"date":"2020-11-09","close":169000.0},{"date":"2020-11-10","close":169500.0},{"date":"2020-11-11","close":167000.0},{"date":"2020-11-12","close":163500.0},{"date":"2020-11-13","close":166000.0},{"date":"2020-11-16","close":168000.0},{"date":"2020-11-17","close":166500.0},{"date":"2020-11-18","close":168000.0},{"date":"2020-11-19","close":170000.0},{"date":"2020-11-20","close":170000.0},{"date":"2020-11-23","close":170500.0},{"date":"2020-11-24","close":174000.0},{"date":"2020-11-25","close":174500.0},{"date":"2020-11-26","close":179500.0},{"date":"2020-11-27","close":188500.0},{"date":"2020-11-30","close":187500.0},{"date":"2020-12-01","close":177500.0},{"date":"2020-12-02","close":177500.0},{"date":"2020-12-03","close":175500.0},{"date":"2020-12-04","close":176500.0},{"date":"2020-12-07","close":174000.0},{"date":"2020-12-08","close":171500.0},{"date":"2020-12-09","close":172500.0},{"date":"2020-12-10","close":178500.0},{"date":"2020-12-11","close":174500.0},{"date":"2020-12-14","close":171000.0},{"date":"2020-12-15","close":171500.0},{"date":"2020-12-16","close":174500.0},{"date":"2020-12-17","close":176500.0},{"date":"2020-12-18","close":181500.0},{"date":"2020-12-21","close":177000.0},{"date":"2020-12-22","close":172500.0},{"date":"2020-12-23","close":171000.0},{"date":"2020-12-24","close":171000.0},{"date":"2020-12-28","close":167500.0},{"date":"2020-12-29","close":168000.0},{"date":"2020-12-30","close":169000.0},{"date":"2021-01-04","close":154500.0},{"date":"2021-01-05","close":160500.0},{"date":"2021-01-06","close":159500.0},{"date":"2021-01-07","close":158500.0},{"date":"2021-01-08","close":159500.0},{"date":"2021-01-11","close":156000.0},{"date":"2021-01-12","close":154500.0},{"date":"2021-01-13","close":153000.0},{"date":"2021-01-14","close":155000.0},{"date":"2021-01-15","close":153000.0},{"date":"2021-01-18","close":148000.0},{"date":"2021-01-19","close":148000.0},{"date":"2021-01-20","close":148000.0},{"date":"2021-01-21","close":151500.0},{"date":"2021-01-22","close":150500.0},{"date":"2021-01-25","close":152000.0},{"date":"2021-01-26","close":152000.0},{"date":"2021-01-27","close":149500.0},{"date":"2021-01-28","close":148000.0},{"date":"2021-01-29","close":145000.0},{"date":"2021-02-01","close":149000.0},{"date":"2021-02-02","close":149500.0},{"date":"2021-02-03","close":149500.0},{"date":"2021-02-04","close":149500.0},{"date":"2021-02-05","close":149000.0},{"date":"2021-02-08","close":149500.0},{"date":"2021-02-09","close":149500.0},{"date":"2021-02-10","close":152500.0},{"date":"2021-02-15","close":152000.0},{"date":"2021-02-16","close":151500.0},{"date":"2021-02-17","close":150500.0},{"date":"2021-02-18","close":149000.0},{"date":"2021-02-19","close":150000.0},{"date":"2021-02-22","close":148000.0},{"date":"2021-02-23","close":147500.0},{"date":"2021-02-24","close":122000.0},{"date":"2021-02-25","close":126000.0},{"date":"2021-02-26","close":118000.0},{"date":"2021-03-02","close":112000.0},{"date":"2021-03-03","close":115000.0},{"date":"2021-03-04","close":110500.0},{"date":"2021-03-05","close":109500.0},{"date":"2021-03-08","close":106500.0},{"date":"2021-03-09","close":108000.0},{"date":"2021-03-10","close":104000.0},{"date":"2021-03-11","close":106000.0},{"date":"2021-03-12","close":108500.0},{"date":"2021-03-15","close":109000.0},{"date":"2021-03-16","close":110000.0},{"date":"2021-03-17","close":111500.0},{"date":"2021-03-18","close":110500.0},{"date":"2021-03-19","close":107000.0},{"date":"2021-03-22","close":105000.0},{"date":"2021-03-23","close":105000.0},{"date":"2021-03-24","close":106500.0},{"date":"2021-03-25","close":104500.0},{"date":"2021-03-26","close":104000.0},{"date":"2021-03-29","close":101000.0},{"date":"2021-03-30","close":104000.0},{"date":"2021-03-31","close":103000.0},{"date":"2021-04-01","close":104500.0},{"date":"2021-04-02","close":105000.0},{"date":"2021-04-05","close":103500.0},{"date":"2021-04-06","close":102000.0},{"date":"2021-04-07","close":102500.0},{"date":"2021-04-08","close":105500.0},{"date":"2021-04-09","close":109000.0},{"date":"2021-04-12","close":110000.0},{"date":"2021-04-13","close":114000.0},{"date":"2021-04-14","close":111500.0},{"date":"2021-04-15","close":112000.0},{"date":"2021-04-16","close":111500.0},{"date":"2021-04-19","close":113500.0},{"date":"2021-04-20","close":119000.0},{"date":"2021-04-21","close":120000.0},{"date":"2021-04-22","close":117500.0},{"date":"2021-04-23","close":118500.0},{"date":"2021-04-26","close":117500.0},{"date":"2021-04-27","close":114500.0},{"date":"2021-04-28","close":115000.0},{"date":"2021-04-29","close":111500.0},{"date":"2021-04-30","close":109000.0},{"date":"2021-05-03","close":105000.0},{"date":"2021-05-04","close":104500.0},{"date":"2021-05-06","close":106000.0},{"date":"2021-05-07","close":108000.0},{"date":"2021-05-10","close":109500.0},{"date":"2021-05-11","close":106500.0},{"date":"2021-05-12","close":107500.0},{"date":"2021-05-13","close":108000.0},{"date":"2021-05-14","close":110500.0},{"date":"2021-05-17","close":111000.0},{"date":"2021-05-18","close":113000.0},{"date":"2021-05-20","close":113000.0},{"date":"2021-05-21","close":112500.0},{"date":"2021-05-24","close":111000.0},{"date":"2021-05-25","close":112500.0},{"date":"2021-05-26","close":110500.0},{"date":"2021-05-27","close":114000.0},{"date":"2021-05-28","close":113000.0},{"date":"2021-05-31","close":113500.0},{"date":"2021-06-01","close":112000.0},{"date":"2021-06-02","close":112500.0},{"date":"2021-06-03","close":113000.0},{"date":"2021-06-04","close":113500.0},{"date":"2021-06-07","close":114000.0},{"date":"2021-06-08","close":120000.0},{"date":"2021-06-09","close":119000.0},{"date":"2021-06-10","close":121000.0},{"date":"2021-06-11","close":121500.0},{"date":"2021-06-14","close":119000.0},{"date":"2021-06-15","close":119000.0},{"date":"2021-06-16","close":123500.0},{"date":"2021-06-17","close":126500.0},{"date":"2021-06-18","close":127500.0},{"date":"2021-06-21","close":123500.0},{"date":"2021-06-22","close":121000.0},{"date":"2021-06-23","close":121500.0},{"date":"2021-06-24","close":122000.0},{"date":"2021-06-25","close":122000.0},{"date":"2021-06-28","close":123000.0},{"date":"2021-06-29","close":125000.0},{"date":"2021-06-30","close":123000.0},{"date":"2021-07-01","close":128000.0},{"date":"2021-07-02","close":135000.0},{"date":"2021-07-05","close":132000.0},{"date":"2021-07-06","close":131500.0},{"date":"2021-07-07","close":129500.0},{"date":"2021-07-08","close":130000.0},{"date":"2021-07-09","close":128000.0},{"date":"2021-07-12","close":127500.0},{"date":"2021-07-13","close":132500.0},{"date":"2021-07-14","close":130500.0},{"date":"2021-07-15","close":128500.0},{"date":"2021-07-16","close":125500.0},{"date":"2021-07-19","close":125500.0},{"date":"2021-07-20","close":124500.0},{"date":"2021-07-21","close":125000.0},{"date":"2021-07-22","close":124000.0},{"date":"2021-07-23","close":122000.0},{"date":"2021-07-26","close":120500.0},{"date":"2021-07-27","close":122000.0},{"date":"2021-07-28","close":120000.0},{"date":"2021-07-29","close":120500.0},{"date":"2021-07-30","close":119000.0},{"date":"2021-08-02","close":124000.0},{"date":"2021-08-03","close":124000.0},{"date":"2021-08-04","close":123500.0},{"date":"2021-08-05","close":127500.0},{"date":"2021-08-06","close":127000.0},{"date":"2021-08-09","close":124500.0},{"date":"2021-08-10","close":122000.0},{"date":"2021-08-11","close":127500.0},{"date":"2021-08-12","close":124000.0},{"date":"2021-08-13","close":121500.0},{"date":"2021-08-17","close":119500.0},{"date":"2021-08-18","close":119500.0},{"date":"2021-08-19","close":115000.0},{"date":"2021-08-20","close":113000.0},{"date":"2021-08-23","close":114000.0},{"date":"2021-08-24","close":117000.0},{"date":"2021-08-25","close":118000.0},{"date":"2021-08-26","close":117000.0},{"date":"2021-08-27","close":121500.0},{"date":"2021-08-30","close":121500.0},{"date":"2021-08-31","close":125500.0},{"date":"2021-09-01","close":124000.0},{"date":"2021-09-02","close":122000.0},{"date":"2021-09-03","close":125000.0},{"date":"2021-09-06","close":121500.0},{"date":"2021-09-07","close":121000.0},{"date":"2021-09-08","close":116500.0},{"date":"2021-09-09","close":114500.0},{"date":"2021-09-10","close":113500.0},{"date":"2021-09-13","close":114000.0},{"date":"2021-09-14","close":115000.0},{"date":"2021-09-15","close":113000.0},{"date":"2021-09-16","close":114000.0},{"date":"2021-09-17","close":113500.0},{"date":"2021-09-23","close":109500.0},{"date":"2021-09-24","close":107000.0},{"date":"2021-09-27","close":108000.0},{"date":"2021-09-28","close":104500.0},{"date":"2021-09-29","close":102000.0},{"date":"2021-09-30","close":102000.0},{"date":"2021-10-01","close":101000.0},{"date":"2021-10-05","close":96400.0},{"date":"2021-10-06","close":91400.0},{"date":"2021-10-07","close":97300.0},{"date":"2021-10-08","close":100000.0},{"date":"2021-10-12","close":100500.0},{"date":"2021-10-13","close":100500.0},{"date":"2021-10-14","close":102500.0},{"date":"2021-10-15","close":102000.0},{"date":"2021-10-18","close":99900.0},{"date":"2021-10-19","close":100500.0},{"date":"2021-10-20","close":99700.0},{"date":"2021-10-21","close":97500.0},{"date":"2021-10-22","close":98000.0},{"date":"2021-10-25","close":97000.0},{"date":"2021-10-26","close":100500.0},{"date":"2021-10-27","close":99100.0},{"date":"2021-10-28","close":97000.0},{"date":"2021-10-29","close":94600.0},{"date":"2021-11-01","close":95200.0},{"date":"2021-11-02","close":97800.0},{"date":"2021-11-03","close":97800.0},{"date":"2021-11-04","close":98000.0},{"date":"2021-11-05","close":98500.0},{"date":"2021-11-08","close":96000.0},{"date":"2021-11-09","close":96400.0},{"date":"2021-11-10","close":96300.0},{"date":"2021-11-11","close":99900.0},{"date":"2021-11-12","close":99700.0},{"date":"2021-11-15","close":102000.0},{"date":"2021-11-16","close":104000.0},{"date":"2021-11-17","close":101500.0},{"date":"2021-11-18","close":99600.0},{"date":"2021-11-19","close":100500.0},{"date":"2021-11-22","close":101500.0},{"date":"2021-11-23","close":99700.0},{"date":"2021-11-24","close":99500.0},{"date":"2021-11-25","close":97800.0},{"date":"2021-11-26","close":98600.0},{"date":"2021-11-29","close":95800.0},{"date":"2021-11-30","close":95300.0},{"date":"2021-12-01","close":95000.0},{"date":"2021-12-02","close":97000.0},{"date":"2021-12-03","close":99900.0},{"date":"2021-12-06","close":98100.0},{"date":"2021-12-07","close":99100.0},{"date":"2021-12-08","close":100500.0},{"date":"2021-12-09","close":101500.0},{"date":"2021-12-10","close":106500.0},{"date":"2021-12-13","close":102500.0},{"date":"2021-12-14","close":102500.0},{"date":"2021-12-15","close":102000.0},{"date":"2021-12-16","close":99900.0},{"date":"2021-12-17","close":100500.0},{"date":"2021-12-20","close":98900.0},{"date":"2021-12-21","close":97600.0},{"date":"2021-12-22","close":98000.0},{"date":"2021-12-23","close":98100.0},{"date":"2021-12-24","close":98100.0},{"date":"2021-12-27","close":97100.0},{"date":"2021-12-28","close":96200.0},{"date":"2021-12-29","close":97800.0},{"date":"2021-12-30","close":97200.0},{"date":"2022-01-03","close":98400.0},{"date":"2022-01-04","close":97400.0},{"date":"2022-01-05","close":95400.0},{"date":"2022-01-06","close":92800.0},{"date":"2022-01-07","close":94500.0},{"date":"2022-01-10","close":92200.0},{"date":"2022-01-11","close":92100.0},{"date":"2022-01-12","close":93100.0},{"date":"2022-01-13","close":92700.0},{"date":"2022-01-14","close":91800.0},{"date":"2022-01-17","close":87600.0},{"date":"2022-01-18","close":85200.0},{"date":"2022-01-19","close":85200.0},{"date":"2022-01-20","close":86000.0},{"date":"2022-01-21","close":85200.0},{"date":"2022-01-24","close":83100.0},{"date":"2022-01-25","close":79600.0},{"date":"2022-01-26","close":78300.0},{"date":"2022-01-27","close":73200.0},{"date":"2022-01-28","close":75800.0},{"date":"2022-02-03","close":78700.0},{"date":"2022-02-04","close":79500.0},{"date":"2022-02-07","close":78800.0},{"date":"2022-02-08","close":78800.0},{"date":"2022-02-09","close":78800.0},{"date":"2022-02-10","close":82100.0},{"date":"2022-02-11","close":79400.0},{"date":"2022-02-14","close":78800.0},{"date":"2022-02-15","close":76700.0},{"date":"2022-02-16","close":79000.0},{"date":"2022-02-17","close":78600.0},{"date":"2022-02-18","close":78900.0},{"date":"2022-02-21","close":79200.0},{"date":"2022-02-22","close":79200.0},{"date":"2022-02-23","close":79200.0},{"date":"2022-02-24","close":77900.0},{"date":"2022-02-25","close":81900.0},{"date":"2022-02-28","close":81900.0},{"date":"2022-03-02","close":85400.0},{"date":"2022-03-03","close":86600.0},{"date":"2022-03-04","close":85300.0},{"date":"2022-03-07","close":85300.0},{"date":"2022-03-08","close":86600.0},{"date":"2022-03-10","close":86600.0},{"date":"2022-03-11","close":87300.0},{"date":"2022-03-14","close":88300.0},{"date":"2022-03-15","close":88300.0},{"date":"2022-03-16","close":88300.0},{"date":"2022-03-17","close":92000.0},{"date":"2022-03-18","close":91900.0},{"date":"2022-03-21","close":90000.0},{"date":"2022-03-22","close":89800.0},{"date":"2022-03-23","close":89400.0},{"date":"2022-03-24","close":89800.0},{"date":"2022-03-25","close":91000.0},{"date":"2022-03-28","close":90000.0},{"date":"2022-03-29","close":91600.0},{"date":"2022-03-30","close":90400.0},{"date":"2022-03-31","close":89800.0},{"date":"2022-04-01","close":88800.0},{"date":"2022-04-04","close":90500.0},{"date":"2022-04-05","close":90100.0},{"date":"2022-04-06","close":88300.0},{"date":"2022-04-07","close":86400.0},{"date":"2022-04-08","close":87400.0},{"date":"2022-04-11","close":87100.0},{"date":"2022-04-12","close":84600.0},{"date":"2022-04-13","close":88600.0},{"date":"2022-04-14","close":89100.0},{"date":"2022-04-15","close":88500.0},{"date":"2022-04-18","close":87500.0},{"date":"2022-04-19","close":88300.0},{"date":"2022-04-20","close":87600.0},{"date":"2022-04-21","close":87900.0},{"date":"2022-04-22","close":86800.0},{"date":"2022-04-25","close":86700.0},{"date":"2022-04-26","close":88800.0},{"date":"2022-04-27","close":89600.0},{"date":"2022-04-28","close":90200.0},{"date":"2022-04-29","close":91800.0},{"date":"2022-05-02","close":93100.0},{"date":"2022-05-03","close":91600.0},{"date":"2022-05-04","close":90500.0},{"date":"2022-05-06","close":89000.0},{"date":"2022-05-09","close":87300.0},{"date":"2022-05-10","close":85900.0},{"date":"2022-05-11","close":87000.0},{"date":"2022-05-12","close":81900.0},{"date":"2022-05-13","close":86300.0},{"date":"2022-05-16","close":88700.0},{"date":"2022-05-17","close":88500.0},{"date":"2022-05-18","close":88100.0},{"date":"2022-05-19","close":86000.0},{"date":"2022-05-20","close":86300.0},{"date":"2022-05-23","close":86600.0},{"date":"2022-05-24","close":85500.0},{"date":"2022-05-25","close":87400.0},{"date":"2022-05-26","close":87700.0},{"date":"2022-05-27","close":87700.0},{"date":"2022-05-30","close":87900.0},{"date":"2022-05-31","close":86700.0},{"date":"2022-06-02","close":84100.0},{"date":"2022-06-03","close":85000.0},{"date":"2022-06-07","close":83900.0},{"date":"2022-06-08","close":82500.0},{"date":"2022-06-09","close":82400.0},{"date":"2022-06-10","close":81000.0},{"date":"2022-06-13","close":76400.0},{"date":"2022-06-14","close":74500.0},{"date":"2022-06-15","close":71100.0},{"date":"2022-06-16","close":70600.0},{"date":"2022-06-17","close":69600.0},{"date":"2022-06-20","close":67400.0},{"date":"2022-06-21","close":70500.0},{"date":"2022-06-22","close":70100.0},{"date":"2022-06-23","close":70100.0},{"date":"2022-06-24","close":73000.0},{"date":"2022-06-27","close":73800.0},{"date":"2022-06-28","close":74200.0},{"date":"2022-06-29","close":73500.0},{"date":"2022-06-30","close":74900.0},{"date":"2022-07-01","close":70400.0},{"date":"2022-07-04","close":72300.0},{"date":"2022-07-05","close":78000.0},{"date":"2022-07-06","close":75900.0},{"date":"2022-07-07","close":80100.0},{"date":"2022-07-08","close":78800.0},{"date":"2022-07-11","close":79200.0},{"date":"2022-07-12","close":78300.0},{"date":"2022-07-13","close":78200.0},{"date":"2022-07-14","close":77800.0},{"date":"2022-07-15","close":78100.0},{"date":"2022-07-18","close":77700.0},{"date":"2022-07-19","close":77600.0},{"date":"2022-07-20","close":78800.0},{"date":"2022-07-21","close":78400.0},{"date":"2022-07-22","close":77800.0},{"date":"2022-07-25","close":79400.0},{"date":"2022-07-26","close":78300.0},{"date":"2022-07-27","close":78400.0},{"date":"2022-07-28","close":78000.0},{"date":"2022-07-29","close":78000.0},{"date":"2022-08-01","close":78500.0},{"date":"2022-08-02","close":76200.0},{"date":"2022-08-03","close":76100.0},{"date":"2022-08-04","close":77500.0},{"date":"2022-08-05","close":81000.0},{"date":"2022-08-08","close":80400.0},{"date":"2022-08-09","close":82000.0},{"date":"2022-08-10","close":80700.0},{"date":"2022-08-11","close":79100.0},{"date":"2022-08-12","close":79200.0},{"date":"2022-08-16","close":78900.0},{"date":"2022-08-17","close":76900.0},{"date":"2022-08-18","close":78000.0},{"date":"2022-08-19","close":76900.0},{"date":"2022-08-22","close":73400.0},{"date":"2022-08-23","close":70800.0},{"date":"2022-08-24","close":71000.0},{"date":"2022-08-25","close":72000.0},{"date":"2022-08-26","close":71000.0},{"date":"2022-08-29","close":69000.0},{"date":"2022-08-30","close":71900.0},{"date":"2022-08-31","close":71600.0},{"date":"2022-09-01","close":71200.0},{"date":"2022-09-02","close":70100.0},{"date":"2022-09-05","close":69300.0},{"date":"2022-09-06","close":69500.0},{"date":"2022-09-07","close":68000.0},{"date":"2022-09-08","close":68200.0},{"date":"2022-09-13","close":70500.0},{"date":"2022-09-14","close":69700.0},{"date":"2022-09-15","close":69600.0},{"date":"2022-09-16","close":67900.0},{"date":"2022-09-19","close":67000.0},{"date":"2022-09-20","close":66400.0},{"date":"2022-09-21","close":63700.0},{"date":"2022-09-22","close":62000.0},{"date":"2022-09-23","close":59700.0},{"date":"2022-09-26","close":58700.0},{"date":"2022-09-27","close":58200.0},{"date":"2022-09-28","close":57000.0},{"date":"2022-09-29","close":58200.0},{"date":"2022-09-30","close":56900.0},{"date":"2022-10-04","close":58000.0},{"date":"2022-10-05","close":55700.0},{"date":"2022-10-06","close":55400.0},{"date":"2022-10-07","close":54700.0},{"date":"2022-10-11","close":53800.0},{"date":"2022-10-12","close":53200.0},{"date":"2022-10-13","close":51800.0},{"date":"2022-10-14","close":54500.0},{"date":"2022-10-17","close":55000.0},{"date":"2022-10-18","close":56100.0},{"date":"2022-10-19","close":55500.0},{"date":"2022-10-20","close":55000.0},{"date":"2022-10-21","close":55300.0},{"date":"2022-10-24","close":55500.0},{"date":"2022-10-25","close":56400.0},{"date":"2022-10-26","close":56200.0},{"date":"2022-10-27","close":57000.0},{"date":"2022-10-28","close":56700.0},{"date":"2022-10-31","close":58100.0},{"date":"2022-11-01","close":58500.0},{"date":"2022-11-02","close":60200.0},{"date":"2022-11-03","close":59400.0},{"date":"2022-11-04","close":59500.0},{"date":"2022-11-07","close":62200.0},{"date":"2022-11-08","close":62400.0},{"date":"2022-11-09","close":63200.0},{"date":"2022-11-10","close":65900.0},{"date":"2022-11-11","close":68200.0},{"date":"2022-11-14","close":70900.0},{"date":"2022-11-15","close":75800.0},{"date":"2022-11-16","close":75800.0},{"date":"2022-11-17","close":76200.0},{"date":"2022-11-18","close":77500.0},{"date":"2022-11-21","close":73900.0},{"date":"2022-11-22","close":71200.0},{"date":"2022-11-23","close":71600.0},{"date":"2022-11-24","close":72800.0},{"date":"2022-11-25","close":72100.0},{"date":"2022-11-28","close":72200.0},{"date":"2022-11-29","close":73000.0},{"date":"2022-11-30","close":73600.0},{"date":"2022-12-01","close":72700.0},{"date":"2022-12-02","close":72500.0},{"date":"2022-12-05","close":72600.0},{"date":"2022-12-06","close":72100.0},{"date":"2022-12-07","close":72200.0},{"date":"2022-12-08","close":71500.0},{"date":"2022-12-09","close":72900.0},{"date":"2022-12-12","close":73000.0},{"date":"2022-12-13","close":74400.0},{"date":"2022-12-14","close":77600.0},{"date":"2022-12-15","close":74700.0},{"date":"2022-12-16","close":73700.0},{"date":"2022-12-19","close":72500.0},{"date":"2022-12-20","close":71700.0},{"date":"2022-12-21","close":71600.0},{"date":"2022-12-22","close":72800.0},{"date":"2022-12-23","close":71100.0},{"date":"2022-12-26","close":71400.0},{"date":"2022-12-27","close":71800.0},{"date":"2022-12-28","close":72100.0},{"date":"2022-12-29","close":72100.0},{"date":"2023-01-02","close":71400.0},{"date":"2023-01-03","close":68700.0},{"date":"2023-01-04","close":70000.0},{"date":"2023-01-05","close":70000.0},{"date":"2023-01-06","close":70900.0},{"date":"2023-01-09","close":73300.0},{"date":"2023-01-10","close":73800.0},{"date":"2023-01-11","close":74400.0},{"date":"2023-01-12","close":74100.0},{"date":"2023-01-13","close":73700.0},{"date":"2023-01-16","close":74400.0},{"date":"2023-01-17","close":72100.0},{"date":"2023-01-18","close":72400.0},{"date":"2023-01-19","close":72200.0},{"date":"2023-01-20","close":71700.0},{"date":"2023-01-25","close":74400.0},{"date":"2023-01-26","close":74800.0},{"date":"2023-01-27","close":76000.0},{"date":"2023-01-30","close":76200.0},{"date":"2023-01-31","close":72500.0},{"date":"2023-02-01","close":71600.0},{"date":"2023-02-02","close":73100.0},{"date":"2023-02-03","close":72300.0},{"date":"2023-02-06","close":71700.0},{"date":"2023-02-07","close":71400.0},{"date":"2023-02-08","close":71800.0},{"date":"2023-02-09","close":71300.0},{"date":"2023-02-10","close":69400.0},{"date":"2023-02-13","close":67400.0},{"date":"2023-02-14","close":67900.0},{"date":"2023-02-15","close":66200.0},{"date":"2023-02-16","close":68000.0},{"date":"2023-02-17","close":66300.0},{"date":"2023-02-20","close":68200.0},{"date":"2023-02-21","close":67700.0},{"date":"2023-02-22","close":66500.0},{"date":"2023-02-23","close":66500.0},{"date":"2023-02-24","close":65500.0},{"date":"2023-02-27","close":64700.0},{"date":"2023-02-28","close":66700.0},{"date":"2023-03-02","close":65200.0},{"date":"2023-03-03","close":65900.0},{"date":"2023-03-06","close":65400.0},{"date":"2023-03-07","close":65700.0},{"date":"2023-03-08","close":62700.0},{"date":"2023-03-09","close":62900.0},{"date":"2023-03-10","close":62400.0},{"date":"2023-03-13","close":61300.0},{"date":"2023-03-14","close":60600.0},{"date":"2023-03-15","close":59500.0},{"date":"2023-03-16","close":59000.0},{"date":"2023-03-17","close":62000.0},{"date":"2023-03-20","close":61200.0},{"date":"2023-03-21","close":61000.0},{"date":"2023-03-22","close":61600.0},{"date":"2023-03-23","close":61700.0},{"date":"2023-03-24","close":61100.0},{"date":"2023-03-27","close":62500.0},{"date":"2023-03-28","close":61800.0},{"date":"2023-03-29","close":60700.0},{"date":"2023-03-30","close":62100.0},{"date":"2023-03-31","close":63300.0},{"date":"2023-04-03","close":62100.0},{"date":"2023-04-04","close":63800.0},{"date":"2023-04-05","close":63700.0},{"date":"2023-04-06","close":62900.0},{"date":"2023-04-07","close":62600.0},{"date":"2023-04-10","close":63400.0},{"date":"2023-04-11","close":69200.0},{"date":"2023-04-12","close":70200.0},{"date":"2023-04-13","close":76200.0},{"date":"2023-04-14","close":76000.0},{"date":"2023-04-17","close":73200.0},{"date":"2023-04-18","close":71600.0},{"date":"2023-04-19","close":70500.0},{"date":"2023-04-20","close":70100.0},{"date":"2023-04-21","close":69300.0},{"date":"2023-04-24","close":69200.0},{"date":"2023-04-25","close":69700.0},{"date":"2023-04-26","close":70800.0},{"date":"2023-04-27","close":67700.0},{"date":"2023-04-28","close":69000.0},{"date":"2023-05-02","close":69000.0},{"date":"2023-05-03","close":68300.0},{"date":"2023-05-04","close":72900.0},{"date":"2023-05-08","close":70400.0},{"date":"2023-05-09","close":71300.0},{"date":"2023-05-10","close":70500.0},{"date":"2023-05-11","close":69500.0},{"date":"2023-05-12","close":71900.0},{"date":"2023-05-15","close":70900.0},{"date":"2023-05-16","close":70700.0},{"date":"2023-05-17","close":71200.0},{"date":"2023-05-18","close":69700.0},{"date":"2023-05-19","close":71100.0},{"date":"2023-05-22","close":72300.0},{"date":"2023-05-23","close":72500.0},{"date":"2023-05-24","close":73000.0},{"date":"2023-05-25","close":71500.0},{"date":"2023-05-26","close":72300.0},{"date":"2023-05-30","close":73200.0},{"date":"2023-05-31","close":73500.0},{"date":"2023-06-01","close":74700.0},{"date":"2023-06-02","close":75300.0},{"date":"2023-06-05","close":74300.0},{"date":"2023-06-07","close":74500.0},{"date":"2023-06-08","close":73200.0},{"date":"2023-06-09","close":73900.0},{"date":"2023-06-12","close":77500.0},{"date":"2023-06-13","close":81000.0},{"date":"2023-06-14","close":80100.0},{"date":"2023-06-15","close":79800.0},{"date":"2023-06-16","close":85800.0},{"date":"2023-06-19","close":85300.0},{"date":"2023-06-20","close":83300.0},{"date":"2023-06-21","close":85800.0},{"date":"2023-06-22","close":85900.0},{"date":"2023-06-23","close":84500.0},{"date":"2023-06-26","close":83400.0},{"date":"2023-06-27","close":81600.0},{"date":"2023-06-28","close":81600.0},{"date":"2023-06-29","close":82000.0},{"date":"2023-06-30","close":80900.0},{"date":"2023-07-03","close":82400.0},{"date":"2023-07-04","close":83200.0},{"date":"2023-07-05","close":78800.0},{"date":"2023-07-06","close":77700.0},{"date":"2023-07-07","close":75400.0},{"date":"2023-07-10","close":73400.0},{"date":"2023-07-11","close":73700.0},{"date":"2023-07-12","close":73700.0},{"date":"2023-07-13","close":75700.0},{"date":"2023-07-14","close":76500.0},{"date":"2023-07-17","close":76400.0},{"date":"2023-07-18","close":75400.0},{"date":"2023-07-19","close":81600.0},{"date":"2023-07-20","close":85400.0},{"date":"2023-07-21","close":85400.0},{"date":"2023-07-24","close":84600.0},{"date":"2023-07-25","close":81700.0},{"date":"2023-07-26","close":84000.0},{"date":"2023-07-27","close":84000.0},{"date":"2023-07-28","close":81700.0},{"date":"2023-07-31","close":81400.0},{"date":"2023-08-01","close":90000.0},{"date":"2023-08-02","close":91000.0},{"date":"2023-08-03","close":94500.0},{"date":"2023-08-04","close":96300.0},{"date":"2023-08-07","close":91500.0},{"date":"2023-08-08","close":91600.0},{"date":"2023-08-09","close":99300.0},{"date":"2023-08-10","close":99700.0},{"date":"2023-08-11","close":94700.0},{"date":"2023-08-14","close":95500.0},{"date":"2023-08-16","close":93900.0},{"date":"2023-08-17","close":88800.0},{"date":"2023-08-18","close":86500.0},{"date":"2023-08-21","close":87900.0},{"date":"2023-08-22","close":86200.0},{"date":"2023-08-23","close":85300.0},{"date":"2023-08-24","close":85300.0},{"date":"2023-08-25","close":84700.0},{"date":"2023-08-28","close":84800.0},{"date":"2023-08-29","close":85800.0},{"date":"2023-08-30","close":86500.0},{"date":"2023-08-31","close":85700.0},{"date":"2023-09-01","close":82100.0},{"date":"2023-09-04","close":81900.0},{"date":"2023-09-05","close":81300.0},{"date":"2023-09-06","close":81600.0},{"date":"2023-09-07","close":80400.0},{"date":"2023-09-08","close":81900.0},{"date":"2023-09-11","close":87000.0},{"date":"2023-09-12","close":87700.0},{"date":"2023-09-13","close":87000.0},{"date":"2023-09-14","close":93000.0},{"date":"2023-09-15","close":91300.0},{"date":"2023-09-18","close":91600.0},{"date":"2023-09-19","close":90000.0},{"date":"2023-09-20","close":88400.0},{"date":"2023-09-21","close":87000.0},{"date":"2023-09-22","close":86300.0},{"date":"2023-09-25","close":85400.0},{"date":"2023-09-26","close":84400.0},{"date":"2023-09-27","close":86200.0},{"date":"2023-10-04","close":80500.0},{"date":"2023-10-05","close":80400.0},{"date":"2023-10-06","close":83900.0},{"date":"2023-10-10","close":82400.0},{"date":"2023-10-11","close":83000.0},{"date":"2023-10-12","close":85200.0},{"date":"2023-10-13","close":81000.0},{"date":"2023-10-16","close":80900.0},{"date":"2023-10-17","close":79200.0},{"date":"2023-10-18","close":77100.0},{"date":"2023-10-19","close":76200.0},{"date":"2023-10-20","close":75500.0},{"date":"2023-10-23","close":76000.0},{"date":"2023-10-24","close":76900.0},{"date":"2023-10-25","close":77200.0},{"date":"2023-10-26","close":75400.0},{"date":"2023-10-27","close":74800.0},{"date":"2023-10-30","close":75900.0},{"date":"2023-10-31","close":75400.0},{"date":"2023-11-01","close":75600.0},{"date":"2023-11-02","close":77200.0},{"date":"2023-11-03","close":77300.0},{"date":"2023-11-06","close":83200.0},{"date":"2023-11-07","close":85700.0},{"date":"2023-11-08","close":87600.0},{"date":"2023-11-09","close":85200.0},{"date":"2023-11-10","close":87600.0},{"date":"2023-11-13","close":86400.0},{"date":"2023-11-14","close":86000.0},{"date":"2023-11-15","close":87800.0},{"date":"2023-11-16","close":87000.0},{"date":"2023-11-17","close":85700.0},{"date":"2023-11-20","close":87200.0},{"date":"2023-11-21","close":88600.0},{"date":"2023-11-22","close":89400.0},{"date":"2023-11-23","close":90400.0},{"date":"2023-11-24","close":86800.0},{"date":"2023-11-27","close":86300.0},{"date":"2023-11-28","close":87100.0},{"date":"2023-11-29","close":84700.0},{"date":"2023-11-30","close":86100.0},{"date":"2023-12-01","close":85300.0},{"date":"2023-12-04","close":86300.0},{"date":"2023-12-05","close":91200.0},{"date":"2023-12-06","close":89600.0},{"date":"2023-12-07","close":90100.0},{"date":"2023-12-08","close":90200.0},{"date":"2023-12-11","close":89200.0},{"date":"2023-12-12","close":90000.0},{"date":"2023-12-13","close":89700.0},{"date":"2023-12-14","close":90800.0},{"date":"2023-12-15","close":91800.0},{"date":"2023-12-18","close":91400.0},{"date":"2023-12-19","close":91100.0},{"date":"2023-12-20","close":92600.0},{"date":"2023-12-21","close":91200.0},{"date":"2023-12-22","close":93500.0},{"date":"2023-12-26","close":97500.0},{"date":"2023-12-27","close":98000.0},{"date":"2023-12-28","close":100400.0},{"date":"2024-01-02","close":103100.0},{"date":"2024-01-03","close":103900.0},{"date":"2024-01-04","close":96200.0},{"date":"2024-01-05","close":97200.0},{"date":"2024-01-08","close":95600.0},{"date":"2024-01-09","close":96300.0},{"date":"2024-01-10","close":97400.0},{"date":"2024-01-11","close":96900.0},{"date":"2024-01-12","close":95900.0},{"date":"2024-01-15","close":94700.0},{"date":"2024-01-16","close":94500.0},{"date":"2024-01-17","close":89500.0},{"date":"2024-01-18","close":88700.0},{"date":"2024-01-19","close":88600.0},{"date":"2024-01-22","close":91900.0},{"date":"2024-01-23","close":91600.0},{"date":"2024-01-24","close":90000.0},{"date":"2024-01-25","close":89300.0},{"date":"2024-01-26","close":88000.0},{"date":"2024-01-29","close":93900.0},{"date":"2024-01-30","close":91900.0},{"date":"2024-01-31","close":93000.0},{"date":"2024-02-01","close":90000.0},{"date":"2024-02-02","close":92400.0},{"date":"2024-02-05","close":90200.0},{"date":"2024-02-06","close":88900.0},{"date":"2024-02-07","close":85200.0},{"date":"2024-02-08","close":85400.0},{"date":"2024-02-13","close":86800.0},{"date":"2024-02-14","close":86200.0},{"date":"2024-02-15","close":85200.0},{"date":"2024-02-16","close":85400.0},{"date":"2024-02-19","close":86500.0},{"date":"2024-02-20","close":89000.0},{"date":"2024-02-21","close":90200.0},{"date":"2024-02-22","close":90900.0},{"date":"2024-02-23","close":92600.0},{"date":"2024-02-26","close":93100.0},{"date":"2024-02-27","close":93800.0},{"date":"2024-02-28","close":94100.0},{"date":"2024-02-29","close":96900.0},{"date":"2024-03-04","close":92000.0},{"date":"2024-03-05","close":91000.0},{"date":"2024-03-06","close":91700.0},{"date":"2024-03-07","close":90500.0},{"date":"2024-03-08","close":93900.0},{"date":"2024-03-11","close":95100.0},{"date":"2024-03-12","close":94700.0},{"date":"2024-03-13","close":93100.0},{"date":"2024-03-14","close":96000.0},{"date":"2024-03-15","close":93900.0},{"date":"2024-03-18","close":94400.0},{"date":"2024-03-19","close":93400.0},{"date":"2024-03-20","close":93400.0},{"date":"2024-03-21","close":96000.0},{"date":"2024-03-22","close":94600.0},{"date":"2024-03-25","close":95700.0},{"date":"2024-03-26","close":94000.0},{"date":"2024-03-27","close":94700.0},{"date":"2024-03-28","close":92500.0},{"date":"2024-03-29","close":91700.0},{"date":"2024-04-01","close":92000.0},{"date":"2024-04-02","close":89900.0},{"date":"2024-04-03","close":88200.0},{"date":"2024-04-04","close":89500.0},{"date":"2024-04-05","close":88400.0},{"date":"2024-04-08","close":89100.0},{"date":"2024-04-09","close":88400.0},{"date":"2024-04-11","close":87900.0},{"date":"2024-04-12","close":86700.0},{"date":"2024-04-15","close":83600.0},{"date":"2024-04-16","close":81600.0},{"date":"2024-04-17","close":80700.0},{"date":"2024-04-18","close":84400.0},{"date":"2024-04-19","close":82700.0},{"date":"2024-04-22","close":84200.0},{"date":"2024-04-23","close":84000.0},{"date":"2024-04-24","close":85000.0},{"date":"2024-04-25","close":83300.0},{"date":"2024-04-26","close":83500.0},{"date":"2024-04-29","close":85900.0},{"date":"2024-04-30","close":87600.0},{"date":"2024-05-02","close":88300.0},{"date":"2024-05-03","close":86600.0},{"date":"2024-05-07","close":88800.0},{"date":"2024-05-08","close":89500.0},{"date":"2024-05-09","close":88400.0},{"date":"2024-05-10","close":89800.0},{"date":"2024-05-13","close":88600.0},{"date":"2024-05-14","close":87500.0},{"date":"2024-05-16","close":89600.0},{"date":"2024-05-17","close":89600.0},{"date":"2024-05-20","close":89600.0},{"date":"2024-05-21","close":88300.0},{"date":"2024-05-22","close":86100.0},{"date":"2024-05-23","close":85200.0},{"date":"2024-05-24","close":83500.0},{"date":"2024-05-27","close":83900.0},{"date":"2024-05-28","close":84000.0},{"date":"2024-05-29","close":82600.0},{"date":"2024-05-30","close":84100.0},{"date":"2024-05-31","close":85400.0},{"date":"2024-06-03","close":85800.0},{"date":"2024-06-04","close":86400.0},{"date":"2024-06-05","close":85200.0},{"date":"2024-06-07","close":86200.0},{"date":"2024-06-10","close":82000.0},{"date":"2024-06-11","close":80300.0},{"date":"2024-06-12","close":79800.0},{"date":"2024-06-13","close":79500.0},{"date":"2024-06-14","close":78300.0},{"date":"2024-06-17","close":78000.0},{"date":"2024-06-18","close":76900.0},{"date":"2024-06-19","close":77400.0},{"date":"2024-06-20","close":76800.0},{"date":"2024-06-21","close":76000.0},{"date":"2024-06-24","close":76300.0},{"date":"2024-06-25","close":78800.0},{"date":"2024-06-26","close":77000.0},{"date":"2024-06-27","close":75700.0},{"date":"2024-06-28","close":77500.0},{"date":"2024-07-01","close":78900.0},{"date":"2024-07-02","close":78400.0},{"date":"2024-07-03","close":77500.0},{"date":"2024-07-04","close":77100.0},{"date":"2024-07-05","close":79000.0},{"date":"2024-07-08","close":79900.0},{"date":"2024-07-09","close":80700.0},{"date":"2024-07-10","close":80000.0},{"date":"2024-07-11","close":80300.0},{"date":"2024-07-12","close":83000.0},{"date":"2024-07-15","close":81800.0},{"date":"2024-07-16","close":81800.0},{"date":"2024-07-17","close":85100.0},{"date":"2024-07-18","close":86300.0},{"date":"2024-07-19","close":86400.0},{"date":"2024-07-22","close":85300.0},{"date":"2024-07-23","close":83800.0},{"date":"2024-07-24","close":85000.0},{"date":"2024-07-25","close":84300.0},{"date":"2024-07-26","close":83700.0},{"date":"2024-07-29","close":85000.0},{"date":"2024-07-30","close":84500.0},{"date":"2024-07-31","close":85700.0},{"date":"2024-08-01","close":87100.0},{"date":"2024-08-02","close":86100.0},{"date":"2024-08-05","close":77400.0},{"date":"2024-08-06","close":79100.0},{"date":"2024-08-07","close":85500.0},{"date":"2024-08-08","close":89800.0},{"date":"2024-08-09","close":92300.0},{"date":"2024-08-12","close":98800.0},{"date":"2024-08-13","close":97000.0},{"date":"2024-08-14","close":98900.0},{"date":"2024-08-16","close":105600.0},{"date":"2024-08-19","close":107400.0},{"date":"2024-08-20","close":106000.0},{"date":"2024-08-21","close":107000.0},{"date":"2024-08-22","close":103800.0},{"date":"2024-08-23","close":108800.0},{"date":"2024-08-26","close":109500.0},{"date":"2024-08-27","close":108900.0},{"date":"2024-08-28","close":113200.0},{"date":"2024-08-29","close":115000.0},{"date":"2024-08-30","close":115000.0},{"date":"2024-09-02","close":112400.0},{"date":"2024-09-03","close":110500.0},{"date":"2024-09-04","close":107500.0},{"date":"2024-09-05","close":104000.0},{"date":"2024-09-06","close":104100.0},{"date":"2024-09-09","close":104400.0},{"date":"2024-09-10","close":104000.0},{"date":"2024-09-11","close":99800.0},{"date":"2024-09-12","close":103200.0},{"date":"2024-09-13","close":104300.0},{"date":"2024-09-19","close":105800.0},{"date":"2024-09-20","close":108800.0},{"date":"2024-09-23","close":111400.0},{"date":"2024-09-24","close":110500.0},{"date":"2024-09-25","close":106100.0},{"date":"2024-09-26","close":107900.0},{"date":"2024-09-27","close":103400.0},{"date":"2024-09-30","close":104000.0},{"date":"2024-10-02","close":103100.0},{"date":"2024-10-04","close":108300.0},{"date":"2024-10-07","close":106500.0},{"date":"2024-10-08","close":109100.0},{"date":"2024-10-10","close":109400.0},{"date":"2024-10-11","close":117800.0},{"date":"2024-10-14","close":117800.0},{"date":"2024-10-15","close":125900.0},{"date":"2024-10-16","close":125700.0},{"date":"2024-10-17","close":125400.0},{"date":"2024-10-18","close":123200.0},{"date":"2024-10-21","close":124300.0},{"date":"2024-10-22","close":122900.0},{"date":"2024-10-23","close":120500.0},{"date":"2024-10-24","close":121100.0},{"date":"2024-10-25","close":118600.0},{"date":"2024-10-28","close":119700.0},{"date":"2024-10-29","close":120500.0},{"date":"2024-10-30","close":119600.0},{"date":"2024-10-31","close":117900.0},{"date":"2024-11-01","close":114400.0},{"date":"2024-11-04","close":122500.0},{"date":"2024-11-05","close":119000.0},{"date":"2024-11-06","close":120900.0},{"date":"2024-11-07","close":114700.0},{"date":"2024-11-08","close":112000.0},{"date":"2024-11-11","close":113600.0},{"date":"2024-11-12","close":109000.0},{"date":"2024-11-13","close":104100.0},{"date":"2024-11-14","close":103500.0},{"date":"2024-11-15","close":103300.0},{"date":"2024-11-18","close":101200.0},{"date":"2024-11-19","close":97500.0},{"date":"2024-11-20","close":97900.0},{"date":"2024-11-21","close":97600.0},{"date":"2024-11-22","close":95400.0},{"date":"2024-11-25","close":100900.0},{"date":"2024-11-26","close":97700.0},{"date":"2024-11-27","close":99900.0},{"date":"2024-11-28","close":103000.0},{"date":"2024-11-29","close":103400.0},{"date":"2024-12-02","close":102700.0},{"date":"2024-12-03","close":104600.0},{"date":"2024-12-04","close":102900.0},{"date":"2024-12-05","close":104100.0},{"date":"2024-12-06","close":101800.0},{"date":"2024-12-09","close":96900.0},{"date":"2024-12-10","close":102100.0},{"date":"2024-12-11","close":98800.0},{"date":"2024-12-12","close":105000.0},{"date":"2024-12-13","close":105900.0},{"date":"2024-12-16","close":105300.0},{"date":"2024-12-17","close":105200.0},{"date":"2024-12-18","close":106300.0},{"date":"2024-12-19","close":103600.0},{"date":"2024-12-20","close":102100.0},{"date":"2024-12-23","close":104700.0},{"date":"2024-12-24","close":104500.0},{"date":"2024-12-26","close":103300.0},{"date":"2024-12-27","close":103800.0},{"date":"2024-12-30","close":111100.0},{"date":"2025-01-02","close":108600.0},{"date":"2025-01-03","close":109200.0},{"date":"2025-01-06","close":110400.0},{"date":"2025-01-07","close":116300.0},{"date":"2025-01-08","close":117000.0},{"date":"2025-01-09","close":117100.0},{"date":"2025-01-10","close":115100.0},{"date":"2025-01-13","close":115200.0},{"date":"2025-01-14","close":110900.0},{"date":"2025-01-15","close":110300.0},{"date":"2025-01-16","close":112600.0},{"date":"2025-01-17","close":109700.0},{"date":"2025-01-20","close":108700.0},{"date":"2025-01-21","close":107700.0},{"date":"2025-01-22","close":108800.0},{"date":"2025-01-23","close":108700.0},{"date":"2025-01-24","close":109200.0},{"date":"2025-01-31","close":109100.0},{"date":"2025-02-03","close":103200.0},{"date":"2025-02-04","close":106200.0},{"date":"2025-02-05","close":108400.0},{"date":"2025-02-06","close":127000.0},{"date":"2025-02-07","close":127900.0},{"date":"2025-02-10","close":124700.0},{"date":"2025-02-11","close":126000.0},{"date":"2025-02-12","close":124400.0},{"date":"2025-02-13","close":125400.0},{"date":"2025-02-14","close":125600.0},{"date":"2025-02-17","close":127800.0},{"date":"2025-02-18","close":124800.0},{"date":"2025-02-19","close":119100.0},{"date":"2025-02-20","close":115600.0},{"date":"2025-02-21","close":115100.0},{"date":"2025-02-24","close":115200.0},{"date":"2025-02-25","close":117400.0},{"date":"2025-02-26","close":118100.0},{"date":"2025-02-27","close":118100.0},{"date":"2025-02-28","close":114000.0},{"date":"2025-03-04","close":115200.0},{"date":"2025-03-05","close":113800.0},{"date":"2025-03-06","close":115200.0},{"date":"2025-03-07","close":106900.0},{"date":"2025-03-10","close":107300.0},{"date":"2025-03-11","close":105100.0},{"date":"2025-03-12","close":105500.0},{"date":"2025-03-13","close":105100.0},{"date":"2025-03-14","close":106600.0},{"date":"2025-03-17","close":106300.0},{"date":"2025-03-18","close":106700.0},{"date":"2025-03-19","close":106100.0},{"date":"2025-03-20","close":103900.0},{"date":"2025-03-21","close":104500.0},{"date":"2025-03-24","close":104200.0},{"date":"2025-03-25","close":107400.0},{"date":"2025-03-26","close":104100.0},{"date":"2025-03-27","close":102000.0},{"date":"2025-03-28","close":100800.0},{"date":"2025-03-31","close":99300.0},{"date":"2025-04-01","close":101400.0},{"date":"2025-04-02","close":99700.0},{"date":"2025-04-03","close":104900.0},{"date":"2025-04-04","close":102300.0},{"date":"2025-04-07","close":95900.0},{"date":"2025-04-08","close":99100.0},{"date":"2025-04-09","close":95400.0},{"date":"2025-04-10","close":100500.0},{"date":"2025-04-11","close":102100.0},{"date":"2025-04-14","close":103000.0},{"date":"2025-04-15","close":103300.0},{"date":"2025-04-16","close":102600.0},{"date":"2025-04-17","close":104000.0},{"date":"2025-04-18","close":104800.0},{"date":"2025-04-21","close":104900.0},{"date":"2025-04-22","close":104100.0},{"date":"2025-04-23","close":104900.0},{"date":"2025-04-24","close":104300.0},{"date":"2025-04-25","close":103200.0},{"date":"2025-04-28","close":104300.0},{"date":"2025-04-29","close":106400.0},{"date":"2025-04-30","close":106500.0},{"date":"2025-05-02","close":107400.0},{"date":"2025-05-07","close":99000.0},{"date":"2025-05-08","close":97900.0},{"date":"2025-05-09","close":90400.0},{"date":"2025-05-12","close":88500.0},{"date":"2025-05-13","close":92000.0},{"date":"2025-05-14","close":92100.0},{"date":"2025-05-15","close":90700.0},{"date":"2025-05-16","close":90700.0},{"date":"2025-05-19","close":89200.0},{"date":"2025-05-20","close":89200.0},{"date":"2025-05-21","close":92500.0},{"date":"2025-05-22","close":90200.0},{"date":"2025-05-23","close":89800.0},{"date":"2025-05-26","close":90500.0},{"date":"2025-05-27","close":90800.0},{"date":"2025-05-28","close":90300.0},{"date":"2025-05-29","close":91600.0},{"date":"2025-05-30","close":93000.0},{"date":"2025-06-02","close":91100.0},{"date":"2025-06-04","close":89700.0},{"date":"2025-06-05","close":90400.0},{"date":"2025-06-09","close":92700.0},{"date":"2025-06-10","close":92900.0},{"date":"2025-06-11","close":93200.0},{"date":"2025-06-12","close":93500.0},{"date":"2025-06-13","close":90300.0},{"date":"2025-06-16","close":91900.0},{"date":"2025-06-17","close":91100.0},{"date":"2025-06-18","close":91000.0},{"date":"2025-06-19","close":90200.0},{"date":"2025-06-20","close":92900.0},{"date":"2025-06-23","close":90900.0},{"date":"2025-06-24","close":92900.0},{"date":"2025-06-25","close":92400.0},{"date":"2025-06-26","close":91900.0},{"date":"2025-06-27","close":91300.0},{"date":"2025-06-30","close":92000.0},{"date":"2025-07-01","close":92400.0},{"date":"2025-07-02","close":92000.0},{"date":"2025-07-03","close":93700.0},{"date":"2025-07-04","close":91400.0},{"date":"2025-07-07","close":92400.0},{"date":"2025-07-08","close":92700.0},{"date":"2025-07-09","close":93800.0},{"date":"2025-07-10","close":99000.0},{"date":"2025-07-11","close":98300.0},{"date":"2025-07-14","close":95600.0},{"date":"2025-07-15","close":98900.0},{"date":"2025-07-16","close":97500.0},{"date":"2025-07-17","close":103100.0},{"date":"2025-07-18","close":103000.0},{"date":"2025-07-21","close":102400.0},{"date":"2025-07-22","close":101200.0},{"date":"2025-07-23","close":101700.0},{"date":"2025-07-24","close":102000.0},{"date":"2025-07-25","close":102600.0},{"date":"2025-07-28","close":100200.0},{"date":"2025-07-29","close":100900.0},{"date":"2025-07-30","close":99800.0},{"date":"2025-07-31","close":98700.0},{"date":"2025-08-01","close":93800.0},{"date":"2025-08-04","close":96100.0},{"date":"2025-08-05","close":111400.0},{"date":"2025-08-06","close":101500.0},{"date":"2025-08-07","close":99600.0},{"date":"2025-08-08","close":99600.0},{"date":"2025-08-11","close":98800.0},{"date":"2025-08-12","close":98800.0},{"date":"2025-08-13","close":100200.0},{"date":"2025-08-14","close":100600.0},{"date":"2025-08-18","close":99200.0},{"date":"2025-08-19","close":97700.0},{"date":"2025-08-20","close":97000.0},{"date":"2025-08-21","close":97200.0},{"date":"2025-08-22","close":98900.0},{"date":"2025-08-25","close":100500.0},{"date":"2025-08-26","close":100600.0},{"date":"2025-08-27","close":100800.0},{"date":"2025-08-28","close":99600.0},{"date":"2025-08-29","close":98600.0},{"date":"2025-09-01","close":98000.0},{"date":"2025-09-02","close":100300.0},{"date":"2025-09-03","close":105000.0},{"date":"2025-09-04","close":107000.0},{"date":"2025-09-05","close":109200.0},{"date":"2025-09-08","close":109500.0},{"date":"2025-09-09","close":109400.0},{"date":"2025-09-10","close":109500.0},{"date":"2025-09-11","close":110500.0},{"date":"2025-09-12","close":111000.0},{"date":"2025-09-15","close":111400.0},{"date":"2025-09-16","close":110700.0},{"date":"2025-09-17","close":107400.0},{"date":"2025-09-18","close":107400.0},{"date":"2025-09-19","close":113500.0},{"date":"2025-09-22","close":111300.0},{"date":"2025-09-23","close":110300.0},{"date":"2025-09-24","close":107300.0},{"date":"2025-09-25","close":105200.0},{"date":"2025-09-26","close":101500.0},{"date":"2025-09-29","close":101100.0},{"date":"2025-09-30","close":101400.0},{"date":"2025-10-01","close":103200.0},{"date":"2025-10-02","close":104500.0},{"date":"2025-10-10","close":103900.0},{"date":"2025-10-13","close":102400.0},{"date":"2025-10-14","close":101500.0},{"date":"2025-10-15","close":101500.0},{"date":"2025-10-16","close":102800.0},{"date":"2025-10-17","close":101000.0},{"date":"2025-10-20","close":102500.0},{"date":"2025-10-21","close":107100.0},{"date":"2025-10-22","close":108200.0},{"date":"2025-10-23","close":106300.0},{"date":"2025-10-24","close":106500.0},{"date":"2025-10-27","close":115200.0},{"date":"2025-10-28","close":115900.0},{"date":"2025-10-29","close":114600.0},{"date":"2025-10-30","close":113400.0},{"date":"2025-10-31","close":115500.0},{"date":"2025-11-03","close":118700.0},{"date":"2025-11-04","close":120300.0},{"date":"2025-11-05","close":120600.0},{"date":"2025-11-06","close":119500.0},{"date":"2025-11-07","close":116000.0},{"date":"2025-11-10","close":119500.0},{"date":"2025-11-11","close":119500.0},{"date":"2025-11-12","close":127800.0},{"date":"2025-11-13","close":128400.0},{"date":"2025-11-14","close":128300.0},{"date":"2025-11-17","close":130300.0},{"date":"2025-11-18","close":126800.0},{"date":"2025-11-19","close":125600.0},{"date":"2025-11-20","close":126300.0},{"date":"2025-11-21","close":126500.0},{"date":"2025-11-24","close":128300.0},{"date":"2025-11-25","close":129000.0},{"date":"2025-11-26","close":140700.0},{"date":"2025-11-27","close":139100.0},{"date":"2025-11-28","close":139800.0},{"date":"2025-12-01","close":137900.0},{"date":"2025-12-02","close":134500.0},{"date":"2025-12-03","close":135500.0},{"date":"2025-12-04","close":136300.0},{"date":"2025-12-05","close":134000.0},{"date":"2025-12-08","close":133300.0},{"date":"2025-12-09","close":135100.0},{"date":"2025-12-10","close":136100.0},{"date":"2025-12-11","close":135700.0},{"date":"2025-12-12","close":133200.0},{"date":"2025-12-15","close":134700.0},{"date":"2025-12-16","close":132200.0},{"date":"2025-12-17","close":131000.0},{"date":"2025-12-18","close":129000.0},{"date":"2025-12-19","close":128900.0},{"date":"2025-12-22","close":129000.0},{"date":"2025-12-23","close":128500.0},{"date":"2025-12-24","close":127000.0},{"date":"2025-12-26","close":125100.0},{"date":"2025-12-29","close":125500.0},{"date":"2025-12-30","close":124600.0},{"date":"2026-01-02","close":122900.0},{"date":"2026-01-05","close":126000.0},{"date":"2026-01-06","close":125800.0},{"date":"2026-01-07","close":124600.0},{"date":"2026-01-08","close":124800.0},{"date":"2026-01-09","close":125100.0},{"date":"2026-01-12","close":123000.0},{"date":"2026-01-13","close":122400.0},{"date":"2026-01-14","close":121400.0},{"date":"2026-01-15","close":119600.0},{"date":"2026-01-16","close":120400.0},{"date":"2026-01-19","close":118200.0},{"date":"2026-01-20","close":119200.0},{"date":"2026-01-21","close":114000.0},{"date":"2026-01-22","close":116200.0},{"date":"2026-01-23","close":120400.0},{"date":"2026-01-26","close":120700.0},{"date":"2026-01-27","close":119400.0},{"date":"2026-01-28","close":119400.0},{"date":"2026-01-29","close":119300.0},{"date":"2026-01-30","close":118000.0},{"date":"2026-02-02","close":111500.0},{"date":"2026-02-03","close":115100.0},{"date":"2026-02-04","close":115100.0},{"date":"2026-02-05","close":111500.0},{"date":"2026-02-06","close":108500.0},{"date":"2026-02-09","close":109700.0},{"date":"2026-02-10","close":111600.0},{"date":"2026-02-11","close":111500.0},{"date":"2026-02-12","close":113400.0},{"date":"2026-02-13","close":109200.0},{"date":"2026-02-19","close":111500.0},{"date":"2026-02-20","close":111800.0},{"date":"2026-02-23","close":117200.0},{"date":"2026-02-24","close":118500.0},{"date":"2026-02-25","close":117700.0},{"date":"2026-02-26","close":117700.0},{"date":"2026-02-27","close":119800.0},{"date":"2026-03-03","close":110200.0},{"date":"2026-03-04","close":97500.0},{"date":"2026-03-05","close":106600.0},{"date":"2026-03-06","close":102900.0},{"date":"2026-03-09","close":98100.0},{"date":"2026-03-10","close":99900.0},{"date":"2026-03-11","close":98700.0},{"date":"2026-03-12","close":98400.0},{"date":"2026-03-13","close":97800.0},{"date":"2026-03-16","close":95600.0},{"date":"2026-03-17","close":98900.0},{"date":"2026-03-18","close":98800.0},{"date":"2026-03-19","close":97500.0},{"date":"2026-03-20","close":98600.0},{"date":"2026-03-23","close":91200.0},{"date":"2026-03-24","close":95000.0},{"date":"2026-03-25","close":97200.0},{"date":"2026-03-26","close":94700.0},{"date":"2026-03-27","close":100300.0},{"date":"2026-03-30","close":97400.0},{"date":"2026-03-31","close":94800.0},{"date":"2026-04-01","close":99000.0},{"date":"2026-04-02","close":94300.0},{"date":"2026-04-03","close":94100.0},{"date":"2026-04-06","close":95800.0},{"date":"2026-04-07","close":95100.0},{"date":"2026-04-08","close":99200.0},{"date":"2026-04-09","close":97600.0},{"date":"2026-04-10","close":98500.0},{"date":"2026-04-13","close":98700.0},{"date":"2026-04-14","close":100200.0},{"date":"2026-04-15","close":105700.0},{"date":"2026-04-16","close":106400.0},{"date":"2026-04-17","close":105500.0},{"date":"2026-04-20","close":103000.0},{"date":"2026-04-21","close":102000.0},{"date":"2026-04-22","close":103500.0},{"date":"2026-04-23","close":103000.0},{"date":"2026-04-24","close":102300.0},{"date":"2026-04-27","close":102400.0},{"date":"2026-04-28","close":102600.0},{"date":"2026-04-29","close":101800.0},{"date":"2026-04-30","close":99900.0},{"date":"2026-05-04","close":99300.0},{"date":"2026-05-06","close":98500.0},{"date":"2026-05-07","close":99600.0},{"date":"2026-05-08","close":99400.0},{"date":"2026-05-11","close":98600.0},{"date":"2026-05-12","close":102600.0},{"date":"2026-05-13","close":99200.0},{"date":"2026-05-14","close":102400.0},{"date":"2026-05-15","close":96600.0},{"date":"2026-05-18","close":95500.0},{"date":"2026-05-19","close":93000.0},{"date":"2026-05-20","close":91000.0},{"date":"2026-05-21","close":94600.0},{"date":"2026-05-22","close":97800.0},{"date":"2026-05-26","close":96700.0},{"date":"2026-05-27","close":94700.0},{"date":"2026-05-28","close":93500.0},{"date":"2026-05-29","close":89700.0},{"date":"2026-06-01","close":89100.0},{"date":"2026-06-02","close":88400.0},{"date":"2026-06-04","close":90500.0},{"date":"2026-06-05","close":88100.0},{"date":"2026-06-08","close":82400.0},{"date":"2026-06-09","close":91900.0},{"date":"2026-06-10","close":86400.0},{"date":"2026-06-11","close":88500.0},{"date":"2026-06-12","close":87900.0},{"date":"2026-06-15","close":90200.0},{"date":"2026-06-16","close":88700.0},{"date":"2026-06-17","close":90400.0},{"date":"2026-06-18","close":88700.0},{"date":"2026-06-19","close":87000.0},{"date":"2026-06-22","close":85500.0},{"date":"2026-06-23","close":82200.0},{"date":"2026-06-24","close":86600.0},{"date":"2026-06-25","close":88600.0},{"date":"2026-06-26","close":82900.0},{"date":"2026-06-29","close":91100.0},{"date":"2026-06-30","close":86600.0},{"date":"2026-07-01","close":86700.0},{"date":"2026-07-02","close":86600.0},{"date":"2026-07-03","close":86200.0},{"date":"2026-07-06","close":84000.0},{"date":"2026-07-07","close":84900.0},{"date":"2026-07-08","close":82100.0},{"date":"2026-07-09","close":80200.0},{"date":"2026-07-10","close":82400.0},{"date":"2026-07-13","close":79300.0},{"date":"2026-07-14","close":74600.0},{"date":"2026-07-15","close":78200.0},{"date":"2026-07-16","close":79400.0},{"date":"2026-07-20","close":76800.0},{"date":"2026-07-21","close":77600.0},{"date":"2026-07-22","close":76800.0},{"date":"2026-07-23","close":79700.0},{"date":"2026-07-24","close":80600.0},{"date":"2026-07-27","close":81900.0},{"date":"2026-07-28","close":79500.0},{"date":"2026-07-29","close":75600.0},{"date":"2026-07-30","close":77600.0},{"date":"2026-07-31","close":79000.0},{"date":"2026-08-03","close":78400.0},{"date":"2026-08-04","close":79800.0},{"date":"2026-08-05","close":82000.0},{"date":"2026-08-06","close":83500.0},{"date":"2026-08-07","close":85400.0},{"date":"2026-08-10","close":88700.0},{"date":"2026-08-11","close":90500.0},{"date":"2026-08-12","close":88200.0},{"date":"2026-08-13","close":87600.0},{"date":"2026-08-14","close":87300.0},{"date":"2026-08-18","close":85200.0},{"date":"2026-08-19","close":85300.0},{"date":"2026-08-20","close":86500.0},{"date":"2026-08-21","close":83700.0},{"date":"2026-08-24","close":86400.0},{"date":"2026-08-25","close":84400.0},{"date":"2026-08-26","close":91600.0},{"date":"2026-08-27","close":88000.0},{"date":"2026-08-28","close":88000.0},{"date":"2026-08-31","close":87300.0},{"date":"2026-09-01","close":89000.0},{"date":"2026-09-02","close":86300.0},{"date":"2026-09-03","close":86400.0},{"date":"2026-09-04","close":86600.0},{"date":"2026-09-07","close":85000.0},{"date":"2026-09-08","close":83200.0},{"date":"2026-09-09","close":83800.0},{"date":"2026-09-10","close":83400.0},{"date":"2026-09-11","close":79400.0},{"date":"2026-09-14","close":78000.0},{"date":"2026-09-15","close":78300.0},{"date":"2026-09-16","close":79000.0},{"date":"2026-09-17","close":79400.0},{"date":"2026-09-18","close":77900.0},{"date":"2026-09-21","close":78000.0},{"date":"2026-09-22","close":76700.0},{"date":"2026-09-23","close":76200.0},{"date":"2026-09-28","close":76000.0},{"date":"2026-09-29","close":74900.0},{"date":"2026-09-30","close":74600.0},{"date":"2026-10-01","close":76400.0},{"date":"2026-10-02","close":76400.0},{"date":"2026-10-06","close":77300.0},{"date":"2026-10-07","close":75300.0},{"date":"2026-10-08","close":72700.0},{"date":"2026-10-12","close":70800.0},{"date":"2026-10-13","close":70100.0},{"date":"2026-10-14","close":70000.0},{"date":"2026-10-15","close":68800.0},{"date":"2026-10-16","close":73400.0},{"date":"2026-10-19","close":75400.0},{"date":"2026-10-20","close":73900.0},{"date":"2026-10-21","close":74700.0},{"date":"2026-10-22","close":74000.0},{"date":"2026-10-23","close":76700.0},{"date":"2026-10-26","close":76300.0},{"date":"2026-10-27","close":75700.0},{"date":"2026-10-28","close":75700.0},{"date":"2026-10-29","close":78300.0},{"date":"2026-10-30","close":77000.0},{"date":"2026-11-02","close":77700.0},{"date":"2026-11-03","close":79600.0},{"date":"2026-11-04","close":81500.0},{"date":"2026-11-05","close":91200.0},{"date":"2026-11-06","close":88800.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-29963.0,"foreign_net":-108501.0,"institution_net":138464.0},{"date":"2026-11-05","retail_net":-400627.0,"foreign_net":57874.0,"institution_net":342753.0},{"date":"2026-11-04","retail_net":-13020.0,"foreign_net":-139025.0,"institution_net":152045.0},{"date":"2026-11-03","retail_net":-48478.0,"foreign_net":-38702.0,"institution_net":87180.0},{"date":"2026-11-02","retail_net":-15530.0,"foreign_net":-3840.0,"institution_net":19370.0},{"date":"2026-10-30","retail_net":-16401.0,"foreign_net":-45330.0,"institution_net":61731.0},{"date":"2026-10-29","retail_net":-40739.0,"foreign_net":-60263.0,"institution_net":101002.0},{"date":"2026-10-28","retail_net":-8738.0,"foreign_net":-19749.0,"institution_net":28487.0},{"date":"2026-10-27","retail_net":-5400.0,"foreign_net":-20400.0,"institution_net":25800.0},{"date":"2026-10-26","retail_net":-6258.0,"foreign_net":-58904.0,"institution_net":65162.0},{"date":"2026-10-23","retail_net":-50656.0,"foreign_net":-41818.0,"institution_net":92474.0},{"date":"2026-10-22","retail_net":-30539.0,"foreign_net":-42033.0,"institution_net":72572.0},{"date":"2026-10-21","retail_net":3806.0,"foreign_net":1733.0,"institution_net":-5539.0},{"date":"2026-10-20","retail_net":-2484.0,"foreign_net":-925.0,"institution_net":3409.0},{"date":"2026-10-19","retail_net":-15765.0,"foreign_net":8404.0,"institution_net":7361.0},{"date":"2026-10-16","retail_net":-49227.0,"foreign_net":24145.0,"institution_net":25082.0},{"date":"2026-10-15","retail_net":-21355.0,"foreign_net":-16316.0,"institution_net":37671.0},{"date":"2026-10-14","retail_net":201.0,"foreign_net":5664.0,"institution_net":-5865.0},{"date":"2026-10-13","retail_net":-16947.0,"foreign_net":2292.0,"institution_net":14655.0},{"date":"2026-10-12","retail_net":-9891.0,"foreign_net":-1024.0,"institution_net":10915.0},{"date":"2026-10-08","retail_net":65322.0,"foreign_net":-33933.0,"institution_net":-31389.0},{"date":"2026-10-07","retail_net":27067.0,"foreign_net":-22070.0,"institution_net":-4997.0},{"date":"2026-10-06","retail_net":27777.0,"foreign_net":-35617.0,"institution_net":7840.0},{"date":"2026-10-02","retail_net":24871.0,"foreign_net":-26551.0,"institution_net":1680.0},{"date":"2026-10-01","retail_net":-755.0,"foreign_net":-3791.0,"institution_net":4546.0},{"date":"2026-09-30","retail_net":10250.0,"foreign_net":-11349.0,"institution_net":1099.0},{"date":"2026-09-29","retail_net":39298.0,"foreign_net":-34550.0,"institution_net":-4748.0},{"date":"2026-09-28","retail_net":9017.0,"foreign_net":-814.0,"institution_net":-8203.0},{"date":"2026-09-23","retail_net":38348.0,"foreign_net":-37604.0,"institution_net":-744.0},{"date":"2026-09-22","retail_net":37792.0,"foreign_net":-38522.0,"institution_net":730.0}],"comment":"외국인 조건 이탈, 기관 조건 충족","periods":{"d1":{"retail_net":-29963.0,"foreign_net":-108501.0,"institution_net":138464.0},"d3":{"retail_net":-443610.0,"foreign_net":-189652.0,"institution_net":633262.0},"d7":{"retail_net":-564758.0,"foreign_net":-337787.0,"institution_net":902545.0},"d14":{"retail_net":-665027.0,"foreign_net":-519883.0,"institution_net":1184910.0},"d30":{"retail_net":-499024.0,"foreign_net":-741519.0,"institution_net":1240543.0}},"analysis":"최근 5일 외국인 순매수 -23.22만, 기관 순매수 73.98만. 30일 누적: 외국인 -74.15만, 기관 124.05만.","foreign_flow":-232194.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":739812.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":88800.0,"low_30d":67800.0,"support":70340.0,"high_30d":93200.0,"change_1d":-2.6,"change_7d":14.3,"change_30d":15.8,"resistance":90660.0,"position_in_range":83.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":19.52,"per":246.84,"quarter":"2024-Q2"},{"pbr":26.57,"per":165.17,"quarter":"2024-Q3"},{"pbr":18.11,"per":38.33,"quarter":"2024-Q4"},{"pbr":15.71,"per":32.83,"quarter":"2025-Q1"},{"pbr":14.02,"per":29.79,"quarter":"2025-Q2"},{"pbr":13.76,"per":25.87,"quarter":"2025-Q3"},{"pbr":14.11,"per":38.53,"quarter":"2025-Q4"},{"pbr":9.52,"per":22.07,"quarter":"2026-Q1"},{"pbr":7.93,"per":17.3,"quarter":"2026-Q2"},{"pbr":6.81,"per":17.74,"quarter":"현재"}],"timeline":[{"close":77500.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":104000.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":111100.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":99300.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":92000.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":101400.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":124600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":94800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":86600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":15.47,"pbr_5y_low":7.93,"per_5y_avg":68.53,"per_5y_low":17.3,"current_pbr":6.81,"current_per":17.74,"pbr_5y_high":26.57,"per_5y_high":246.84,"pbr_5y_median":14.11,"per_5y_median":32.83,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.5%"},"momentum":{"grade":"C","reason":"RSI 75"},"valuation":{"grade":"C","reason":"PER 17.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.3%"},"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":6.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.33,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":93.93,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":35.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":45.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:32:08.300743+00:00","valuation_history":[{"pbr":19.52,"per":246.84,"close":77500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":26.57,"per":165.17,"close":104000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":18.11,"per":38.33,"close":111100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":15.71,"per":32.83,"close":99300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.02,"per":29.79,"close":92000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.76,"per":25.87,"close":101400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":14.11,"per":38.53,"close":124600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.52,"per":22.07,"close":94800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.93,"per":17.3,"close":86600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"fundamentals_history":[{"eps":1086.21,"pbr":null,"per":null,"roa":0.05995703463764863,"roe":0.08325326248024739,"revenue":247367133314.0,"market_cap":null,"net_income":85064928577.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.9393006254515616,"total_assets":1418764771992.0,"total_equity":1021760902129.0,"profit_margin":0.3438812886634429,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":97064127685.0,"operating_margin":0.392388941831613},{"eps":1311.84,"pbr":10.22,"per":31.12,"roa":0.0778043182861179,"roe":0.11022394315422833,"revenue":227886034403.0,"market_cap":8309000000000.0,"net_income":102734478665.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9371093341873901,"total_assets":1320421294448.0,"total_equity":932052290320.0,"profit_margin":0.4508151582616137,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":89768206582.0,"operating_margin":0.3939171034204378},{"eps":1694.99,"pbr":null,"per":null,"roa":0.11077274070056337,"roe":0.16064966813803452,"revenue":194359961548.0,"market_cap":null,"net_income":132739925117.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.9230735885986089,"total_assets":1198308575535.0,"total_equity":826269525829.0,"profit_margin":0.6829592065144444,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":46278184229.0,"operating_margin":0.23810554324261343},{"eps":911.3,"pbr":null,"per":null,"roa":0.0692911655258224,"roe":0.10351172353033901,"revenue":191726834800.0,"market_cap":null,"net_income":71366754799.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9606362167097122,"total_assets":1029954601823.0,"total_equity":689455767569.0,"profit_margin":0.3722314347568836,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":70105599407.0,"operating_margin":0.3656535585127179},{"eps":377.0,"pbr":null,"per":null,"roa":0.030986373132733915,"roe":0.048079826209121136,"revenue":176276907902.0,"market_cap":null,"net_income":29524369733.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.9438134298991319,"total_assets":952817859855.0,"total_equity":614069809749.0,"profit_margin":0.16748858420760296,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":61882853308.0,"operating_margin":0.3510547923974442},{"eps":250.57,"pbr":null,"per":null,"roa":0.019582950047668902,"roe":0.03317611806190479,"revenue":144377256058.0,"market_cap":null,"net_income":19622797970.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.9272840980660938,"total_assets":1002034827349.0,"total_equity":591473599575.0,"profit_margin":0.13591335994165885,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":25671834120.0,"operating_margin":0.1778107911241018},{"eps":2380.3,"pbr":null,"per":null,"roa":0.1797907650350444,"roe":0.32476327266547317,"revenue":163024565334.0,"market_cap":null,"net_income":186409003265.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.9639450041596024,"total_assets":1036810779623.0,"total_equity":573984249312.0,"profit_margin":1.143441191719117,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40654363144.0,"operating_margin":0.24937568801798993},{"eps":80.55,"pbr":null,"per":null,"roa":0.008139772367270485,"roe":0.017224138325074148,"revenue":136601568851.0,"market_cap":null,"net_income":6308494690.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8789735870308127,"total_assets":775021020903.0,"total_equity":366258942592.0,"profit_margin":0.046181714771380666,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19343923594.0,"operating_margin":0.14160835601456118},{"eps":313.59,"pbr":null,"per":null,"roa":0.029800568612825554,"roe":0.06610210689728706,"revenue":133995443891.0,"market_cap":null,"net_income":24558061603.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.9347363185041295,"total_assets":824080302697.0,"total_equity":371517077983.0,"profit_margin":0.18327534795121103,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26045557300.0,"operating_margin":0.19437643955407194},{"eps":123.83,"pbr":null,"per":null,"roa":0.012252657241966381,"roe":0.028517547815342752,"revenue":113974705138.0,"market_cap":null,"net_income":9697875817.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8951905124515454,"total_assets":791491643444.0,"total_equity":340066960869.0,"profit_margin":0.08508796583643591,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10295815483.0,"operating_margin":0.09033421468854759},{"eps":111.68,"pbr":null,"per":null,"roa":0.012093508127770977,"roe":0.027249218575963435,"revenue":126755847593.0,"market_cap":null,"net_income":8745669253.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8897510769138532,"total_assets":723170577189.0,"total_equity":320951194568.0,"profit_margin":0.06899617981397943,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14782158383.0,"operating_margin":0.11661914352436024},{"eps":-235.13,"pbr":null,"per":null,"roa":-0.024517713184926924,"roe":-0.057099601829974214,"revenue":90338270833.0,"market_cap":null,"net_income":-18414084923.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.9247748392864127,"total_assets":751052301824.0,"total_equity":322490601210.0,"profit_margin":-0.20383481721761548,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10712050324.0,"operating_margin":-0.11857710165608966}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":313.97,"per":246.84,"date":"2024-06","close":77500.0,"source":"reported"},{"eps":313.97,"per":272.96,"date":"2024-07","close":85700.0,"source":"reported"},{"eps":313.97,"per":366.28,"date":"2024-08","close":115000.0,"source":"reported"},{"eps":629.65,"per":165.17,"date":"2024-09","close":104000.0,"source":"reported"},{"eps":629.65,"per":187.25,"date":"2024-10","close":117900.0,"source":"reported"},{"eps":629.65,"per":164.22,"date":"2024-11","close":103400.0,"source":"reported"},{"eps":2898.27,"per":38.33,"date":"2024-12","close":111100.0,"source":"reported"},{"eps":2898.27,"per":37.64,"date":"2025-01","close":109100.0,"source":"reported"},{"eps":2898.27,"per":39.33,"date":"2025-02","close":114000.0,"source":"reported"},{"eps":3025.01,"per":32.83,"date":"2025-03","close":99300.0,"source":"reported"},{"eps":3025.01,"per":35.21,"date":"2025-04","close":106500.0,"source":"reported"},{"eps":3025.01,"per":30.74,"date":"2025-05","close":93000.0,"source":"reported"},{"eps":3088.42,"per":29.79,"date":"2025-06","close":92000.0,"source":"reported"},{"eps":3088.42,"per":31.96,"date":"2025-07","close":98700.0,"source":"reported"},{"eps":3088.42,"per":31.93,"date":"2025-08","close":98600.0,"source":"reported"},{"eps":3919.17,"per":25.87,"date":"2025-09","close":101400.0,"source":"reported"},{"eps":3919.17,"per":29.47,"date":"2025-10","close":115500.0,"source":"reported"},{"eps":3919.17,"per":35.67,"date":"2025-11","close":139800.0,"source":"reported"},{"eps":3233.86,"per":38.53,"date":"2025-12","close":124600.0,"source":"reported"},{"eps":3233.86,"per":36.49,"date":"2026-01","close":118000.0,"source":"reported"},{"eps":3233.86,"per":37.05,"date":"2026-02","close":119800.0,"source":"reported"},{"eps":4295.13,"per":22.07,"date":"2026-03","close":94800.0,"source":"reported"},{"eps":4295.13,"per":23.26,"date":"2026-04","close":99900.0,"source":"reported"},{"eps":4295.13,"per":20.88,"date":"2026-05","close":89700.0,"source":"reported"},{"eps":5004.34,"per":17.3,"date":"2026-06","close":86600.0,"source":"reported"},{"eps":5004.34,"per":15.79,"date":"2026-07","close":79000.0,"source":"reported"},{"eps":5004.34,"per":17.44,"date":"2026-08","close":87300.0,"source":"reported"},{"eps":5004.34,"per":14.91,"date":"2026-09","close":74600.0,"source":"reported"},{"eps":5004.34,"per":15.39,"date":"2026-10","close":77000.0,"source":"reported"},{"eps":5004.34,"per":17.74,"date":"2026-11","close":88800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":69.28,"std":88.63,"count":30,"current":17.74,"lower_1sd":0.0,"upper_1sd":157.9},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data","no_advisory_mode":true},"stock_name":"SK바이오팜","phase":"above-fold","symbol_resolved":true}