{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:54:41.109809+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-84.2,"direction":"higher_better","percentile":13},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":41.0,"direction":"higher_better","percentile":79}],"summary":"매출 -84.2%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.6,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-25.9,"direction":"higher_better","percentile":22}],"summary":"RSI 32","percentile":41},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -188원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -188, PBR 0.91x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-13.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-67.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-190.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -13.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.29,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.43,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 1.4x","percentile":15}},"signals":[],"summary":"프레스티지바이오로직스(334970)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 979.29억. 현재가 1,260원, 전일 대비 +2.0%, 30일 -25.9%. ROE -13.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8937.00, 기관 순매수 582.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-81.24073514566658,"grade":"D","trend":"하락","atr_14":114.5,"rsi_14":31.578947368421055,"sma_20":1352.15,"sma_60":1629.8333333333333,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.6로 약세 구간입니다. MACD(-81.24)가 시그널선(-84.39)을 상회합니다(골든크로스). 현재가가 SMA20(1352)과 SMA60(1630) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1248~1456 (현재 위치 6%).","bb_lower":1248.1110169215406,"bb_upper":1456.1889830784596,"macd_signal":-84.3879118960538},"change_pct":5.43,"chart_data":[{"date":"2024-10-23","open":7100,"high":7630,"low":7060,"close":7350,"volume":1482835,"rsi_14":70.83,"sma_20":6467.0,"sma_60":6009.75,"sma_120":5146.62},{"date":"2024-10-24","open":7250,"high":7420,"low":7150,"close":7190,"volume":384993,"rsi_14":72.56,"sma_20":6499.5,"sma_60":6045.42,"sma_120":5171.46},{"date":"2024-10-25","open":7230,"high":7470,"low":7110,"close":7250,"volume":500063,"rsi_14":69.9,"sma_20":6549.5,"sma_60":6081.25,"sma_120":5196.96},{"date":"2024-10-28","open":7250,"high":7830,"low":7070,"close":7130,"volume":1615603,"rsi_14":68.3,"sma_20":6608.5,"sma_60":6117.58,"sma_120":5221.71},{"date":"2024-10-29","open":7200,"high":7200,"low":6770,"close":6970,"volume":618713,"rsi_14":65.72,"sma_20":6652.5,"sma_60":6143.75,"sma_120":5245.33},{"date":"2024-10-30","open":6940,"high":7250,"low":6920,"close":7070,"volume":367182,"rsi_14":69.52,"sma_20":6715.0,"sma_60":6170.92,"sma_120":5269.92},{"date":"2024-10-31","open":7050,"high":7050,"low":6770,"close":6780,"volume":396534,"rsi_14":60.06,"sma_20":6756.5,"sma_60":6190.75,"sma_120":5292.04},{"date":"2024-11-01","open":6780,"high":7070,"low":6500,"close":6740,"volume":455965,"rsi_14":60.06,"sma_20":6808.0,"sma_60":6211.92,"sma_120":5313.79},{"date":"2024-11-04","open":6760,"high":6900,"low":6400,"close":6580,"volume":541812,"rsi_14":45.56,"sma_20":6834.0,"sma_60":6233.25,"sma_120":5334.08},{"date":"2024-11-05","open":6610,"high":6660,"low":6300,"close":6380,"volume":386069,"rsi_14":24.06,"sma_20":6852.5,"sma_60":6254.92,"sma_120":5352.71},{"date":"2024-11-06","open":6380,"high":6440,"low":6280,"close":6390,"volume":173296,"rsi_14":21.46,"sma_20":6873.5,"sma_60":6284.42,"sma_120":5371.75},{"date":"2024-11-07","open":6480,"high":6480,"low":6130,"close":6300,"volume":335884,"rsi_14":23.16,"sma_20":6896.5,"sma_60":6308.67,"sma_120":5390.04},{"date":"2024-11-08","open":6300,"high":6580,"low":6200,"close":6330,"volume":244458,"rsi_14":24.74,"sma_20":6905.5,"sma_60":6325.17,"sma_120":5408.5},{"date":"2024-11-11","open":6370,"high":6440,"low":6200,"close":6370,"volume":261257,"rsi_14":29.48,"sma_20":6918.5,"sma_60":6340.17,"sma_120":5427.21},{"date":"2024-11-12","open":6420,"high":6420,"low":5900,"close":5940,"volume":446348,"rsi_14":12.7,"sma_20":6875.0,"sma_60":6343.67,"sma_120":5442.29},{"date":"2024-11-13","open":5910,"high":6050,"low":5610,"close":5610,"volume":325763,"rsi_14":11.65,"sma_20":6781.5,"sma_60":6332.33,"sma_120":5453.75},{"date":"2024-11-14","open":5700,"high":6020,"low":5700,"close":5810,"volume":211573,"rsi_14":17.27,"sma_20":6694.0,"sma_60":6328.67,"sma_120":5467.25},{"date":"2024-11-15","open":5800,"high":5820,"low":5600,"close":5700,"volume":167601,"rsi_14":17.35,"sma_20":6613.0,"sma_60":6319.83,"sma_120":5479.58},{"date":"2024-11-18","open":5700,"high":5760,"low":5420,"close":5610,"volume":243918,"rsi_14":17.92,"sma_20":6529.0,"sma_60":6294.33,"sma_120":5491.5},{"date":"2024-11-19","open":5600,"high":5710,"low":5590,"close":5620,"volume":112494,"rsi_14":14.29,"sma_20":6456.0,"sma_60":6277.33,"sma_120":5504.08},{"date":"2024-11-20","open":5680,"high":5710,"low":5550,"close":5600,"volume":121252,"rsi_14":16.48,"sma_20":6368.5,"sma_60":6259.83,"sma_120":5516.75},{"date":"2024-11-21","open":5610,"high":5640,"low":5340,"close":5480,"volume":248290,"rsi_14":15.76,"sma_20":6283.0,"sma_60":6245.17,"sma_120":5527.33},{"date":"2024-11-22","open":5420,"high":5480,"low":5190,"close":5210,"volume":215946,"rsi_14":14.87,"sma_20":6181.0,"sma_60":6233.17,"sma_120":5533.04},{"date":"2024-11-25","open":5210,"high":5320,"low":5100,"close":5320,"volume":115966,"rsi_14":21.51,"sma_20":6090.5,"sma_60":6225.33,"sma_120":5538.96},{"date":"2024-11-26","open":5330,"high":5500,"low":5170,"close":5260,"volume":143527,"rsi_14":20.42,"sma_20":6005.0,"sma_60":6210.33,"sma_120":5544.62},{"date":"2024-11-27","open":5290,"high":5540,"low":5260,"close":5460,"volume":161510,"rsi_14":29.21,"sma_20":5924.5,"sma_60":6198.0,"sma_120":5553.08},{"date":"2024-11-28","open":5400,"high":5710,"low":5400,"close":5690,"volume":121812,"rsi_14":35.59,"sma_20":5870.0,"sma_60":6190.67,"sma_120":5563.08},{"date":"2024-11-29","open":5600,"high":5750,"low":5310,"close":5330,"volume":174949,"rsi_14":29.53,"sma_20":5799.5,"sma_60":6177.0,"sma_120":5569.46},{"date":"2024-12-02","open":5400,"high":5500,"low":5010,"close":5190,"volume":336965,"rsi_14":33.33,"sma_20":5730.0,"sma_60":6163.17,"sma_120":5575.79},{"date":"2024-12-03","open":5180,"high":5560,"low":5170,"close":5490,"volume":140322,"rsi_14":47.3,"sma_20":5685.5,"sma_60":6157.17,"sma_120":5584.5},{"date":"2024-12-04","open":5360,"high":5500,"low":5210,"close":5490,"volume":175504,"rsi_14":42.08,"sma_20":5640.5,"sma_60":6152.5,"sma_120":5592.21},{"date":"2024-12-05","open":5510,"high":6170,"low":5300,"close":5810,"volume":449254,"rsi_14":52.47,"sma_20":5616.0,"sma_60":6152.67,"sma_120":5603.08},{"date":"2024-12-06","open":5890,"high":5890,"low":5110,"close":5160,"volume":403318,"rsi_14":41.94,"sma_20":5557.5,"sma_60":6145.5,"sma_120":5608.25},{"date":"2024-12-09","open":5020,"high":5080,"low":4635,"close":4635,"volume":454410,"rsi_14":35.1,"sma_20":5470.75,"sma_60":6130.42,"sma_120":5610.21},{"date":"2024-12-10","open":4540,"high":4975,"low":4540,"close":4850,"volume":195673,"rsi_14":39.29,"sma_20":5416.25,"sma_60":6118.42,"sma_120":5615.62},{"date":"2024-12-11","open":4850,"high":5010,"low":4800,"close":4835,"volume":152302,"rsi_14":40.5,"sma_20":5377.5,"sma_60":6106.67,"sma_120":5621.33},{"date":"2024-12-12","open":4870,"high":5090,"low":4865,"close":5040,"volume":124664,"rsi_14":47.45,"sma_20":5339.0,"sma_60":6094.17,"sma_120":5628.38},{"date":"2024-12-13","open":5130,"high":5140,"low":4900,"close":5060,"volume":128778,"rsi_14":45.99,"sma_20":5307.0,"sma_60":6080.33,"sma_120":5635.71},{"date":"2024-12-16","open":5150,"high":5360,"low":5050,"close":5300,"volume":268915,"rsi_14":50.58,"sma_20":5291.5,"sma_60":6070.67,"sma_120":5645.38},{"date":"2024-12-17","open":5300,"high":5370,"low":5150,"close":5200,"volume":105954,"rsi_14":46.08,"sma_20":5270.5,"sma_60":6052.0,"sma_120":5654.17},{"date":"2024-12-18","open":5230,"high":5230,"low":5030,"close":5100,"volume":116419,"rsi_14":40.75,"sma_20":5245.5,"sma_60":6027.0,"sma_120":5663.33},{"date":"2024-12-19","open":5030,"high":5030,"low":4800,"close":4815,"volume":237056,"rsi_14":41.73,"sma_20":5212.25,"sma_60":5998.25,"sma_120":5670.12},{"date":"2024-12-20","open":4780,"high":4860,"low":4505,"close":4505,"volume":209309,"rsi_14":39.57,"sma_20":5177.0,"sma_60":5969.17,"sma_120":5674.38},{"date":"2024-12-23","open":4570,"high":4770,"low":4570,"close":4680,"volume":139824,"rsi_14":37.18,"sma_20":5145.0,"sma_60":5948.0,"sma_120":5679.92},{"date":"2024-12-24","open":4770,"high":4770,"low":4640,"close":4680,"volume":60685,"rsi_14":37.18,"sma_20":5116.0,"sma_60":5924.5,"sma_120":5685.67},{"date":"2024-12-26","open":4675,"high":4730,"low":4520,"close":4550,"volume":102771,"rsi_14":28.79,"sma_20":5070.5,"sma_60":5903.33,"sma_120":5689.71},{"date":"2024-12-27","open":4515,"high":4600,"low":4500,"close":4550,"volume":48575,"rsi_14":36.85,"sma_20":5013.5,"sma_60":5880.0,"sma_120":5693.42},{"date":"2024-12-30","open":4485,"high":5200,"low":4485,"close":5090,"volume":260469,"rsi_14":59.74,"sma_20":5001.5,"sma_60":5869.67,"sma_120":5700.08},{"date":"2025-01-02","open":5040,"high":5080,"low":4875,"close":4955,"volume":131513,"rsi_14":52.33,"sma_20":4989.75,"sma_60":5851.25,"sma_120":5705.96},{"date":"2025-01-03","open":4900,"high":5070,"low":4895,"close":5050,"volume":115448,"rsi_14":54.6,"sma_20":4967.75,"sma_60":5835.25,"sma_120":5711.96},{"date":"2025-01-06","open":5030,"high":5190,"low":4980,"close":5080,"volume":143589,"rsi_14":50.93,"sma_20":4947.25,"sma_60":5820.42,"sma_120":5717.79},{"date":"2025-01-07","open":5070,"high":5280,"low":5060,"close":5120,"volume":141322,"rsi_14":51.38,"sma_20":4912.75,"sma_60":5808.42,"sma_120":5724.25},{"date":"2025-01-08","open":5070,"high":5260,"low":5060,"close":5120,"volume":75004,"rsi_14":45.36,"sma_20":4910.75,"sma_60":5791.25,"sma_120":5731.0},{"date":"2025-01-09","open":5140,"high":5170,"low":5020,"close":5140,"volume":79055,"rsi_14":48.39,"sma_20":4936.0,"sma_60":5775.08,"sma_120":5738.42},{"date":"2025-01-10","open":5180,"high":5180,"low":4975,"close":5010,"volume":150997,"rsi_14":47.62,"sma_20":4944.0,"sma_60":5745.08,"sma_120":5744.08},{"date":"2025-01-13","open":5000,"high":5040,"low":4825,"close":4890,"volume":139493,"rsi_14":52.17,"sma_20":4946.75,"sma_60":5701.92,"sma_120":5748.54},{"date":"2025-01-14","open":4890,"high":4970,"low":4825,"close":4900,"volume":103577,"rsi_14":63.86,"sma_20":4939.75,"sma_60":5657.58,"sma_120":5751.83},{"date":"2025-01-15","open":4900,"high":4975,"low":4850,"close":4910,"volume":84625,"rsi_14":59.13,"sma_20":4932.25,"sma_60":5617.42,"sma_120":5754.42},{"date":"2025-01-16","open":4915,"high":5070,"low":4915,"close":5060,"volume":88464,"rsi_14":63.48,"sma_20":4920.25,"sma_60":5580.25,"sma_120":5756.58},{"date":"2025-01-17","open":5050,"high":5050,"low":4870,"close":4885,"volume":88980,"rsi_14":61.51,"sma_20":4904.5,"sma_60":5543.67,"sma_120":5755.46},{"date":"2025-01-20","open":4885,"high":4885,"low":4735,"close":4795,"volume":87264,"rsi_14":57.93,"sma_20":4889.25,"sma_60":5501.08,"sma_120":5755.42},{"date":"2025-01-21","open":4755,"high":4900,"low":4745,"close":4800,"volume":89984,"rsi_14":35.64,"sma_20":4888.5,"sma_60":5461.25,"sma_120":5753.33},{"date":"2025-01-22","open":4800,"high":4850,"low":4775,"close":4810,"volume":66802,"rsi_14":41.81,"sma_20":4903.75,"sma_60":5420.58,"sma_120":5750.92},{"date":"2025-01-23","open":4775,"high":4875,"low":4775,"close":4780,"volume":58772,"rsi_14":33.54,"sma_20":4908.75,"sma_60":5381.42,"sma_120":5749.5},{"date":"2025-01-24","open":4815,"high":4875,"low":4755,"close":4845,"volume":51830,"rsi_14":36.26,"sma_20":4917.0,"sma_60":5346.0,"sma_120":5744.88},{"date":"2025-01-31","open":4820,"high":4900,"low":4680,"close":4790,"volume":154779,"rsi_14":31.03,"sma_20":4929.0,"sma_60":5308.0,"sma_120":5739.46},{"date":"2025-02-03","open":4685,"high":4750,"low":4440,"close":4505,"volume":174983,"rsi_14":23.38,"sma_20":4926.75,"sma_60":5270.08,"sma_120":5730.42},{"date":"2025-02-04","open":4600,"high":4755,"low":4590,"close":4725,"volume":124230,"rsi_14":34.69,"sma_20":4908.5,"sma_60":5236.5,"sma_120":5724.21},{"date":"2025-02-05","open":4725,"high":4735,"low":4590,"close":4610,"volume":55436,"rsi_14":35.07,"sma_20":4891.25,"sma_60":5203.67,"sma_120":5718.46},{"date":"2025-02-06","open":4610,"high":4785,"low":4610,"close":4710,"volume":114555,"rsi_14":43.18,"sma_20":4874.25,"sma_60":5175.83,"sma_120":5715.38},{"date":"2025-02-07","open":4750,"high":4750,"low":4655,"close":4675,"volume":51460,"rsi_14":41.64,"sma_20":4854.0,"sma_60":5147.25,"sma_120":5715.83},{"date":"2025-02-10","open":4650,"high":4685,"low":4600,"close":4680,"volume":70087,"rsi_14":41.42,"sma_20":4832.0,"sma_60":5120.25,"sma_120":5714.46},{"date":"2025-02-11","open":4690,"high":5050,"low":4630,"close":4770,"volume":190748,"rsi_14":38.67,"sma_20":4814.5,"sma_60":5094.25,"sma_120":5709.71},{"date":"2025-02-12","open":4760,"high":5070,"low":4625,"close":4835,"volume":188681,"rsi_14":47.86,"sma_20":4799.25,"sma_60":5068.67,"sma_120":5704.42},{"date":"2025-02-13","open":4825,"high":4855,"low":4675,"close":4780,"volume":92154,"rsi_14":49.34,"sma_20":4787.75,"sma_60":5049.33,"sma_120":5696.5},{"date":"2025-02-14","open":4725,"high":4825,"low":4700,"close":4700,"volume":59061,"rsi_14":45.87,"sma_20":4778.25,"sma_60":5034.17,"sma_120":5683.25},{"date":"2025-02-17","open":4740,"high":4805,"low":4695,"close":4805,"volume":83608,"rsi_14":49.81,"sma_20":4773.5,"sma_60":5017.42,"sma_120":5673.04},{"date":"2025-02-18","open":4805,"high":4915,"low":4565,"close":4910,"volume":268059,"rsi_14":54.71,"sma_20":4773.5,"sma_60":5004.25,"sma_120":5662.04},{"date":"2025-02-19","open":4860,"high":4860,"low":4640,"close":4710,"volume":213916,"rsi_14":45.54,"sma_20":4756.0,"sma_60":4989.25,"sma_120":5641.79},{"date":"2025-02-20","open":4710,"high":4730,"low":4520,"close":4590,"volume":213216,"rsi_14":43.67,"sma_20":4741.25,"sma_60":4972.08,"sma_120":5624.71},{"date":"2025-02-21","open":4590,"high":4610,"low":4380,"close":4440,"volume":171476,"rsi_14":47.75,"sma_20":4723.5,"sma_60":4952.75,"sma_120":5606.29},{"date":"2025-02-24","open":4440,"high":4535,"low":4360,"close":4450,"volume":101972,"rsi_14":38.87,"sma_20":4706.0,"sma_60":4935.58,"sma_120":5590.38},{"date":"2025-02-25","open":4500,"high":4500,"low":4330,"close":4400,"volume":90750,"rsi_14":41.03,"sma_20":4685.5,"sma_60":4922.08,"sma_120":5577.62},{"date":"2025-02-26","open":4405,"high":4510,"low":4390,"close":4485,"volume":71492,"rsi_14":40.26,"sma_20":4670.75,"sma_60":4908.17,"sma_120":5566.75},{"date":"2025-02-27","open":4505,"high":4505,"low":4365,"close":4380,"volume":56807,"rsi_14":37.96,"sma_20":4647.5,"sma_60":4893.5,"sma_120":5551.92},{"date":"2025-02-28","open":4340,"high":4345,"low":4180,"close":4200,"volume":144230,"rsi_14":32.86,"sma_20":4618.0,"sma_60":4872.5,"sma_120":5535.25},{"date":"2025-03-04","open":4115,"high":4270,"low":4115,"close":4235,"volume":101505,"rsi_14":30.11,"sma_20":4604.5,"sma_60":4848.25,"sma_120":5519.46},{"date":"2025-03-05","open":4220,"high":4370,"low":4135,"close":4340,"volume":84104,"rsi_14":32.13,"sma_20":4585.25,"sma_60":4831.75,"sma_120":5504.38},{"date":"2025-03-06","open":4385,"high":4385,"low":4210,"close":4270,"volume":49346,"rsi_14":31.79,"sma_20":4568.25,"sma_60":4816.42,"sma_120":5489.79},{"date":"2025-03-07","open":4235,"high":4275,"low":4115,"close":4195,"volume":69376,"rsi_14":31.9,"sma_20":4542.5,"sma_60":4794.83,"sma_120":5476.0},{"date":"2025-03-10","open":4200,"high":4200,"low":4100,"close":4100,"volume":49452,"rsi_14":24.55,"sma_20":4513.75,"sma_60":4771.67,"sma_120":5462.08},{"date":"2025-03-11","open":4000,"high":4145,"low":3910,"close":4120,"volume":122277,"rsi_14":19.62,"sma_20":4485.75,"sma_60":4743.5,"sma_120":5448.08},{"date":"2025-03-12","open":4120,"high":4225,"low":4050,"close":4215,"volume":64585,"rsi_14":29.29,"sma_20":4458.0,"sma_60":4727.75,"sma_120":5436.62},{"date":"2025-03-13","open":4205,"high":4275,"low":4155,"close":4250,"volume":58512,"rsi_14":34.68,"sma_20":4428.75,"sma_60":4721.33,"sma_120":5425.88},{"date":"2025-03-14","open":4250,"high":4325,"low":4175,"close":4250,"volume":77908,"rsi_14":40.1,"sma_20":4402.25,"sma_60":4711.33,"sma_120":5414.88},{"date":"2025-03-17","open":4240,"high":4660,"low":4145,"close":4230,"volume":324714,"rsi_14":38.66,"sma_20":4378.75,"sma_60":4701.25,"sma_120":5403.96},{"date":"2025-03-18","open":4230,"high":4235,"low":4090,"close":4110,"volume":82278,"rsi_14":36.06,"sma_20":4344.0,"sma_60":4685.75,"sma_120":5389.96},{"date":"2025-03-19","open":4080,"high":4180,"low":3905,"close":4100,"volume":185711,"rsi_14":30.05,"sma_20":4303.5,"sma_60":4669.75,"sma_120":5375.04},{"date":"2025-03-20","open":4065,"high":4125,"low":3970,"close":4035,"volume":144205,"rsi_14":31.35,"sma_20":4269.75,"sma_60":4648.67,"sma_120":5359.67},{"date":"2025-03-21","open":4070,"high":4070,"low":3855,"close":4030,"volume":197627,"rsi_14":38.67,"sma_20":4241.75,"sma_60":4629.17,"sma_120":5340.58},{"date":"2025-03-24","open":3950,"high":4145,"low":3935,"close":4075,"volume":112533,"rsi_14":39.47,"sma_20":4223.5,"sma_60":4612.08,"sma_120":5319.54},{"date":"2025-03-25","open":4075,"high":4140,"low":3990,"close":4125,"volume":111226,"rsi_14":34.75,"sma_20":4207.25,"sma_60":4600.58,"sma_120":5299.42},{"date":"2025-03-26","open":4140,"high":4140,"low":4010,"close":4100,"volume":88287,"rsi_14":37.12,"sma_20":4192.25,"sma_60":4593.83,"sma_120":5281.5},{"date":"2025-03-27","open":4060,"high":4060,"low":3985,"close":4055,"volume":48907,"rsi_14":38.89,"sma_20":4170.75,"sma_60":4583.42,"sma_120":5265.71},{"date":"2025-03-28","open":4055,"high":4195,"low":3975,"close":4110,"volume":139737,"rsi_14":50.85,"sma_20":4157.25,"sma_60":4573.92,"sma_120":5249.21},{"date":"2025-03-31","open":4110,"high":4110,"low":3940,"close":4085,"volume":140829,"rsi_14":47.06,"sma_20":4151.5,"sma_60":4566.17,"sma_120":5234.75},{"date":"2025-04-01","open":4085,"high":4230,"low":4080,"close":4115,"volume":122729,"rsi_14":40.57,"sma_20":4145.5,"sma_60":4558.92,"sma_120":5219.46},{"date":"2025-04-02","open":4125,"high":4125,"low":3980,"close":4015,"volume":59405,"rsi_14":30.25,"sma_20":4129.25,"sma_60":4541.0,"sma_120":5205.33},{"date":"2025-04-03","open":3975,"high":4035,"low":3910,"close":3990,"volume":63533,"rsi_14":29.03,"sma_20":4115.25,"sma_60":4524.92,"sma_120":5188.08},{"date":"2025-04-04","open":4000,"high":4025,"low":3865,"close":3960,"volume":227151,"rsi_14":28.57,"sma_20":4103.5,"sma_60":4506.75,"sma_120":5171.0},{"date":"2025-04-07","open":3950,"high":3950,"low":3705,"close":3795,"volume":194283,"rsi_14":26.67,"sma_20":4088.25,"sma_60":4485.33,"sma_120":5152.88},{"date":"2025-04-08","open":3805,"high":3830,"low":3675,"close":3780,"volume":211307,"rsi_14":26.47,"sma_20":4071.25,"sma_60":4463.0,"sma_120":5135.71},{"date":"2025-04-09","open":3780,"high":3835,"low":3625,"close":3710,"volume":143263,"rsi_14":26.28,"sma_20":4046.0,"sma_60":4439.5,"sma_120":5115.38},{"date":"2025-04-10","open":3750,"high":4000,"low":3750,"close":3985,"volume":113392,"rsi_14":47.64,"sma_20":4032.75,"sma_60":4420.25,"sma_120":5097.67},{"date":"2025-04-11","open":3985,"high":4030,"low":3885,"close":4015,"volume":83235,"rsi_14":46.81,"sma_20":4021.0,"sma_60":4403.67,"sma_120":5074.38},{"date":"2025-04-14","open":4040,"high":4175,"low":4020,"close":4125,"volume":80582,"rsi_14":50.0,"sma_20":4015.75,"sma_60":4390.92,"sma_120":5046.42},{"date":"2025-04-15","open":4115,"high":4115,"low":3995,"close":4005,"volume":59558,"rsi_14":45.66,"sma_20":4010.5,"sma_60":4376.0,"sma_120":5016.79},{"date":"2025-04-16","open":4005,"high":4065,"low":3995,"close":4035,"volume":35496,"rsi_14":49.07,"sma_20":4007.25,"sma_60":4361.42,"sma_120":4989.42},{"date":"2025-04-17","open":4035,"high":4105,"low":4010,"close":4055,"volume":30141,"rsi_14":47.37,"sma_20":4008.25,"sma_60":4344.67,"sma_120":4962.46},{"date":"2025-04-18","open":4070,"high":4240,"low":3980,"close":4170,"volume":101778,"rsi_14":53.74,"sma_20":4015.25,"sma_60":4332.75,"sma_120":4938.21},{"date":"2025-04-21","open":4150,"high":4270,"low":4150,"close":4210,"volume":43921,"rsi_14":54.15,"sma_20":4022.0,"sma_60":4323.0,"sma_120":4912.04},{"date":"2025-04-22","open":4245,"high":4345,"low":4200,"close":4295,"volume":61000,"rsi_14":62.39,"sma_20":4030.5,"sma_60":4314.58,"sma_120":4887.92},{"date":"2025-04-23","open":4310,"high":4350,"low":4265,"close":4275,"volume":37657,"rsi_14":62.67,"sma_20":4039.25,"sma_60":4305.67,"sma_120":4863.12},{"date":"2025-04-24","open":4275,"high":4340,"low":4275,"close":4335,"volume":24475,"rsi_14":66.23,"sma_20":4053.25,"sma_60":4298.25,"sma_120":4839.83},{"date":"2025-04-25","open":4320,"high":4330,"low":4230,"close":4240,"volume":52194,"rsi_14":70.51,"sma_20":4059.75,"sma_60":4288.17,"sma_120":4817.08},{"date":"2025-04-28","open":4265,"high":4345,"low":4100,"close":4135,"volume":108062,"rsi_14":65.11,"sma_20":4062.25,"sma_60":4277.25,"sma_120":4792.62},{"date":"2025-04-29","open":4135,"high":4285,"low":4130,"close":4185,"volume":63197,"rsi_14":70.56,"sma_20":4065.75,"sma_60":4271.92,"sma_120":4771.0},{"date":"2025-04-30","open":4190,"high":4195,"low":4130,"close":4170,"volume":29695,"rsi_14":60.34,"sma_20":4073.5,"sma_60":4262.67,"sma_120":4749.58},{"date":"2025-05-02","open":4150,"high":4190,"low":4065,"close":4115,"volume":52076,"rsi_14":55.43,"sma_20":4079.75,"sma_60":4254.42,"sma_120":4729.04},{"date":"2025-05-07","open":4055,"high":4055,"low":3920,"close":4025,"volume":95475,"rsi_14":44.44,"sma_20":4083.0,"sma_60":4243.0,"sma_120":4709.42},{"date":"2025-05-08","open":4025,"high":4045,"low":4000,"close":4040,"volume":27859,"rsi_14":52.2,"sma_20":4095.25,"sma_60":4232.42,"sma_120":4689.83},{"date":"2025-05-09","open":4040,"high":4040,"low":3940,"close":3995,"volume":43862,"rsi_14":47.53,"sma_20":4106.0,"sma_60":4221.0,"sma_120":4670.62},{"date":"2025-05-12","open":3995,"high":4070,"low":3925,"close":4015,"volume":67377,"rsi_14":47.53,"sma_20":4121.25,"sma_60":4208.42,"sma_120":4651.33},{"date":"2025-05-13","open":4015,"high":4120,"low":4000,"close":4000,"volume":61048,"rsi_14":38.03,"sma_20":4122.0,"sma_60":4194.5,"sma_120":4631.58},{"date":"2025-05-14","open":4050,"high":4050,"low":3930,"close":3990,"volume":35454,"rsi_14":33.82,"sma_20":4120.75,"sma_60":4181.33,"sma_120":4615.33},{"date":"2025-05-15","open":3995,"high":4015,"low":3950,"close":3995,"volume":36943,"rsi_14":25.0,"sma_20":4114.25,"sma_60":4169.58,"sma_120":4601.88},{"date":"2025-05-16","open":4010,"high":4010,"low":3905,"close":3920,"volume":51806,"rsi_14":22.9,"sma_20":4110.0,"sma_60":4154.83,"sma_120":4586.12},{"date":"2025-05-19","open":3920,"high":3955,"low":3875,"close":3910,"volume":29056,"rsi_14":14.88,"sma_20":4103.75,"sma_60":4138.17,"sma_120":4571.21},{"date":"2025-05-20","open":3935,"high":3955,"low":3830,"close":3855,"volume":121800,"rsi_14":15.93,"sma_20":4093.75,"sma_60":4123.92,"sma_120":4556.58},{"date":"2025-05-21","open":3860,"high":3980,"low":3860,"close":3960,"volume":46892,"rsi_14":34.51,"sma_20":4083.25,"sma_60":4113.42,"sma_120":4542.75},{"date":"2025-05-22","open":4000,"high":4210,"low":3990,"close":4005,"volume":167550,"rsi_14":33.93,"sma_20":4073.0,"sma_60":4106.17,"sma_120":4529.46},{"date":"2025-05-23","open":4045,"high":4045,"low":3890,"close":3955,"volume":104091,"rsi_14":31.93,"sma_20":4056.0,"sma_60":4097.92,"sma_120":4516.75},{"date":"2025-05-26","open":3980,"high":4405,"low":3980,"close":4200,"volume":532597,"rsi_14":55.41,"sma_20":4052.25,"sma_60":4094.58,"sma_120":4508.33},{"date":"2025-05-27","open":4235,"high":4315,"low":4030,"close":4130,"volume":222769,"rsi_14":56.86,"sma_20":4042.0,"sma_60":4088.67,"sma_120":4498.42},{"date":"2025-05-28","open":4100,"high":4100,"low":3850,"close":3920,"volume":169486,"rsi_14":43.75,"sma_20":4026.0,"sma_60":4081.0,"sma_120":4487.25},{"date":"2025-05-29","open":3955,"high":3955,"low":3885,"close":3910,"volume":69194,"rsi_14":45.41,"sma_20":4014.75,"sma_60":4076.17,"sma_120":4474.33},{"date":"2025-05-30","open":3920,"high":4020,"low":3815,"close":3880,"volume":216058,"rsi_14":42.78,"sma_20":3999.5,"sma_60":4070.25,"sma_120":4459.25},{"date":"2025-06-02","open":3880,"high":3900,"low":3820,"close":3865,"volume":100751,"rsi_14":42.78,"sma_20":3984.25,"sma_60":4062.33,"sma_120":4447.04},{"date":"2025-06-04","open":3875,"high":3890,"low":3815,"close":3870,"volume":51592,"rsi_14":43.55,"sma_20":3972.0,"sma_60":4055.67,"sma_120":4436.04},{"date":"2025-06-05","open":3850,"high":3880,"low":3835,"close":3840,"volume":61688,"rsi_14":41.88,"sma_20":3962.75,"sma_60":4049.75,"sma_120":4422.29},{"date":"2025-06-09","open":3830,"high":3840,"low":3730,"close":3755,"volume":107684,"rsi_14":41.45,"sma_20":3948.5,"sma_60":4044.0,"sma_120":4407.83},{"date":"2025-06-10","open":3755,"high":3830,"low":3745,"close":3805,"volume":41640,"rsi_14":44.78,"sma_20":3939.0,"sma_60":4038.75,"sma_120":4391.12},{"date":"2025-06-11","open":3805,"high":3830,"low":3750,"close":3810,"volume":72881,"rsi_14":47.64,"sma_20":3928.75,"sma_60":4032.0,"sma_120":4379.88},{"date":"2025-06-12","open":3835,"high":3835,"low":3760,"close":3775,"volume":58280,"rsi_14":39.55,"sma_20":3917.5,"sma_60":4024.08,"sma_120":4372.71},{"date":"2025-06-13","open":3805,"high":3805,"low":3565,"close":3670,"volume":230465,"rsi_14":32.28,"sma_20":3901.5,"sma_60":4014.42,"sma_120":4362.88},{"date":"2025-06-16","open":3610,"high":3650,"low":3550,"close":3645,"volume":78271,"rsi_14":33.15,"sma_20":3884.0,"sma_60":4004.67,"sma_120":4352.96},{"date":"2025-06-17","open":3615,"high":3680,"low":3585,"close":3610,"volume":31893,"rsi_14":8.45,"sma_20":3868.5,"sma_60":3996.33,"sma_120":4341.04},{"date":"2025-06-18","open":3610,"high":3645,"low":3550,"close":3575,"volume":61537,"rsi_14":8.89,"sma_20":3851.75,"sma_60":3987.58,"sma_120":4328.67},{"date":"2025-06-19","open":3575,"high":3660,"low":3525,"close":3620,"volume":167115,"rsi_14":20.59,"sma_20":3840.0,"sma_60":3980.67,"sma_120":4314.67},{"date":"2025-06-20","open":3630,"high":3635,"low":3535,"close":3620,"volume":81335,"rsi_14":21.0,"sma_20":3823.0,"sma_60":3973.83,"sma_120":4301.5},{"date":"2025-06-23","open":3595,"high":3595,"low":3320,"close":3500,"volume":275899,"rsi_14":17.8,"sma_20":3797.75,"sma_60":3964.25,"sma_120":4288.17},{"date":"2025-06-24","open":3460,"high":3500,"low":3415,"close":3440,"volume":163007,"rsi_14":16.54,"sma_20":3772.0,"sma_60":3952.83,"sma_120":4276.71},{"date":"2025-06-25","open":3485,"high":3485,"low":3350,"close":3420,"volume":107649,"rsi_14":15.38,"sma_20":3733.0,"sma_60":3941.5,"sma_120":4267.67},{"date":"2025-06-26","open":3420,"high":3420,"low":3235,"close":3330,"volume":278130,"rsi_14":14.08,"sma_20":3693.0,"sma_60":3929.42,"sma_120":4256.42},{"date":"2025-06-27","open":3395,"high":3485,"low":3320,"close":3400,"volume":172984,"rsi_14":24.46,"sma_20":3667.0,"sma_60":3917.58,"sma_120":4245.75},{"date":"2025-06-30","open":3435,"high":3910,"low":3435,"close":3650,"volume":1306576,"rsi_14":41.34,"sma_20":3654.0,"sma_60":3910.33,"sma_120":4238.25},{"date":"2025-07-01","open":3650,"high":3925,"low":3535,"close":3840,"volume":611694,"rsi_14":51.39,"sma_20":3652.0,"sma_60":3905.75,"sma_120":4232.33},{"date":"2025-07-02","open":3860,"high":3910,"low":3700,"close":3825,"volume":278830,"rsi_14":52.36,"sma_20":3650.0,"sma_60":3902.58,"sma_120":4221.79},{"date":"2025-07-03","open":3825,"high":3935,"low":3775,"close":3815,"volume":308172,"rsi_14":57.51,"sma_20":3647.25,"sma_60":3899.67,"sma_120":4212.29},{"date":"2025-07-04","open":3850,"high":4235,"low":3780,"close":4150,"volume":1073907,"rsi_14":69.8,"sma_20":3662.75,"sma_60":3902.83,"sma_120":4204.79},{"date":"2025-07-07","open":4430,"high":4900,"low":4350,"close":4790,"volume":2752598,"rsi_14":81.38,"sma_20":3714.5,"sma_60":3919.42,"sma_120":4202.38},{"date":"2025-07-08","open":4970,"high":5220,"low":4700,"close":4820,"volume":1454525,"rsi_14":83.2,"sma_20":3765.25,"sma_60":3936.75,"sma_120":4199.88},{"date":"2025-07-09","open":4800,"high":4845,"low":4500,"close":4730,"volume":901684,"rsi_14":78.91,"sma_20":3811.25,"sma_60":3953.75,"sma_120":4196.62},{"date":"2025-07-10","open":4715,"high":4965,"low":4700,"close":4840,"volume":466784,"rsi_14":80.05,"sma_20":3864.5,"sma_60":3968.0,"sma_120":4194.12},{"date":"2025-07-11","open":4845,"high":5120,"low":4520,"close":4520,"volume":743158,"rsi_14":72.87,"sma_20":3907.0,"sma_60":3976.42,"sma_120":4190.04},{"date":"2025-07-14","open":4565,"high":4745,"low":4405,"close":4435,"volume":395022,"rsi_14":72.06,"sma_20":3946.5,"sma_60":3981.58,"sma_120":4186.25},{"date":"2025-07-15","open":4440,"high":4485,"low":4100,"close":4245,"volume":577225,"rsi_14":67.01,"sma_20":3978.25,"sma_60":3985.58,"sma_120":4180.79},{"date":"2025-07-16","open":4240,"high":4315,"low":4180,"close":4290,"volume":191702,"rsi_14":70.17,"sma_20":4014.0,"sma_60":3989.83,"sma_120":4175.62},{"date":"2025-07-17","open":4245,"high":4360,"low":4220,"close":4290,"volume":221173,"rsi_14":69.26,"sma_20":4047.5,"sma_60":3993.75,"sma_120":4169.21},{"date":"2025-07-18","open":4290,"high":4290,"low":4110,"close":4130,"volume":184843,"rsi_14":60.81,"sma_20":4073.0,"sma_60":3993.08,"sma_120":4162.92},{"date":"2025-07-21","open":4130,"high":4190,"low":4015,"close":4070,"volume":185201,"rsi_14":55.5,"sma_20":4101.5,"sma_60":3990.75,"sma_120":4156.88},{"date":"2025-07-22","open":4070,"high":4100,"low":3955,"close":4015,"volume":187186,"rsi_14":54.46,"sma_20":4130.25,"sma_60":3986.08,"sma_120":4150.33},{"date":"2025-07-23","open":4015,"high":4015,"low":3900,"close":3935,"volume":113606,"rsi_14":52.73,"sma_20":4156.0,"sma_60":3980.42,"sma_120":4143.04},{"date":"2025-07-24","open":3895,"high":3965,"low":3800,"close":3835,"volume":217922,"rsi_14":41.98,"sma_20":4181.25,"sma_60":3972.08,"sma_120":4135.17},{"date":"2025-07-25","open":3855,"high":3915,"low":3780,"close":3890,"volume":86642,"rsi_14":17.39,"sma_20":4205.75,"sma_60":3966.25,"sma_120":4127.21},{"date":"2025-07-28","open":3870,"high":3880,"low":3720,"close":3735,"volume":209537,"rsi_14":13.95,"sma_20":4210.0,"sma_60":3959.58,"sma_120":4118.42},{"date":"2025-07-29","open":3775,"high":3775,"low":3655,"close":3745,"volume":57065,"rsi_14":15.44,"sma_20":4205.25,"sma_60":3952.25,"sma_120":4112.08},{"date":"2025-07-30","open":3765,"high":3765,"low":3700,"close":3720,"volume":93608,"rsi_14":8.21,"sma_20":4200.0,"sma_60":3944.75,"sma_120":4103.71},{"date":"2025-07-31","open":3675,"high":3785,"low":3650,"close":3760,"volume":88589,"rsi_14":14.15,"sma_20":4197.25,"sma_60":3938.83,"sma_120":4096.62},{"date":"2025-08-01","open":3755,"high":3755,"low":3600,"close":3630,"volume":165670,"rsi_14":13.57,"sma_20":4171.25,"sma_60":3932.25,"sma_120":4087.62},{"date":"2025-08-04","open":3630,"high":3700,"low":3580,"close":3635,"volume":105937,"rsi_14":16.85,"sma_20":4113.5,"sma_60":3925.5,"sma_120":4078.96},{"date":"2025-08-05","open":3650,"high":3780,"low":3625,"close":3650,"volume":98495,"rsi_14":14.04,"sma_20":4055.0,"sma_60":3919.75,"sma_120":4070.38},{"date":"2025-08-06","open":3635,"high":3730,"low":3625,"close":3730,"volume":56905,"rsi_14":21.13,"sma_20":4005.0,"sma_60":3915.0,"sma_120":4061.71},{"date":"2025-08-07","open":3740,"high":3745,"low":3600,"close":3655,"volume":75949,"rsi_14":23.16,"sma_20":3945.75,"sma_60":3909.25,"sma_120":4051.88},{"date":"2025-08-08","open":3655,"high":3725,"low":3630,"close":3725,"volume":42941,"rsi_14":30.73,"sma_20":3906.0,"sma_60":3904.83,"sma_120":4043.08},{"date":"2025-08-11","open":3740,"high":3820,"low":3705,"close":3750,"volume":126412,"rsi_14":34.68,"sma_20":3871.75,"sma_60":3900.75,"sma_120":4035.17},{"date":"2025-08-12","open":3755,"high":3755,"low":3640,"close":3675,"volume":79672,"rsi_14":34.88,"sma_20":3843.25,"sma_60":3896.67,"sma_120":4025.75},{"date":"2025-08-13","open":3705,"high":3750,"low":3680,"close":3745,"volume":98595,"rsi_14":44.58,"sma_20":3816.0,"sma_60":3893.92,"sma_120":4016.04},{"date":"2025-08-14","open":3745,"high":3950,"low":3740,"close":3920,"volume":227744,"rsi_14":51.58,"sma_20":3797.5,"sma_60":3895.0,"sma_120":4009.46},{"date":"2025-08-18","open":3930,"high":3930,"low":3730,"close":3740,"volume":95234,"rsi_14":50.26,"sma_20":3778.0,"sma_60":3891.33,"sma_120":4002.38},{"date":"2025-08-19","open":3740,"high":3755,"low":3630,"close":3670,"volume":84162,"rsi_14":46.38,"sma_20":3758.0,"sma_60":3885.75,"sma_120":3995.96},{"date":"2025-08-20","open":3630,"high":3640,"low":3555,"close":3615,"volume":124344,"rsi_14":45.07,"sma_20":3738.0,"sma_60":3880.08,"sma_120":3989.0},{"date":"2025-08-21","open":3615,"high":3665,"low":3565,"close":3565,"volume":56284,"rsi_14":40.93,"sma_20":3719.5,"sma_60":3869.5,"sma_120":3982.04},{"date":"2025-08-22","open":3600,"high":3640,"low":3550,"close":3605,"volume":60676,"rsi_14":48.73,"sma_20":3708.0,"sma_60":3860.75,"sma_120":3974.71},{"date":"2025-08-25","open":3605,"high":3660,"low":3580,"close":3620,"volume":43001,"rsi_14":49.25,"sma_20":3694.5,"sma_60":3855.75,"sma_120":3968.38},{"date":"2025-08-26","open":3625,"high":3650,"low":3600,"close":3630,"volume":61282,"rsi_14":48.99,"sma_20":3689.25,"sma_60":3851.08,"sma_120":3963.62},{"date":"2025-08-27","open":3640,"high":3640,"low":3545,"close":3585,"volume":64016,"rsi_14":42.41,"sma_20":3681.25,"sma_60":3846.17,"sma_120":3958.21},{"date":"2025-08-28","open":3585,"high":3605,"low":3485,"close":3600,"volume":88771,"rsi_14":46.93,"sma_20":3675.25,"sma_60":3841.75,"sma_120":3952.04},{"date":"2025-08-29","open":3600,"high":3615,"low":3505,"close":3505,"volume":49870,"rsi_14":38.04,"sma_20":3662.5,"sma_60":3835.67,"sma_120":3945.67},{"date":"2025-09-01","open":3505,"high":3505,"low":3380,"close":3400,"volume":125014,"rsi_14":32.5,"sma_20":3651.0,"sma_60":3828.33,"sma_120":3939.04},{"date":"2025-09-02","open":3420,"high":3525,"low":3400,"close":3500,"volume":65519,"rsi_14":41.46,"sma_20":3644.25,"sma_60":3824.08,"sma_120":3934.04},{"date":"2025-09-03","open":3500,"high":3675,"low":3500,"close":3645,"volume":149463,"rsi_14":45.45,"sma_20":3644.0,"sma_60":3821.42,"sma_120":3930.08},{"date":"2025-09-04","open":3615,"high":3675,"low":3530,"close":3530,"volume":82204,"rsi_14":31.25,"sma_20":3634.0,"sma_60":3816.75,"sma_120":3924.38},{"date":"2025-09-05","open":3540,"high":3610,"low":3510,"close":3580,"volume":51698,"rsi_14":41.21,"sma_20":3630.25,"sma_60":3813.5,"sma_120":3918.79},{"date":"2025-09-08","open":3615,"high":3720,"low":3600,"close":3600,"volume":113304,"rsi_14":45.93,"sma_20":3624.0,"sma_60":3812.33,"sma_120":3913.38},{"date":"2025-09-09","open":3630,"high":3635,"low":3570,"close":3595,"volume":30599,"rsi_14":48.77,"sma_20":3616.25,"sma_60":3811.5,"sma_120":3908.08},{"date":"2025-09-10","open":3605,"high":3607,"low":3520,"close":3525,"volume":94877,"rsi_14":47.59,"sma_20":3608.75,"sma_60":3810.08,"sma_120":3903.21},{"date":"2025-09-11","open":3525,"high":3560,"low":3500,"close":3530,"volume":79378,"rsi_14":45.28,"sma_20":3598.0,"sma_60":3809.33,"sma_120":3898.46},{"date":"2025-09-12","open":3525,"high":3630,"low":3525,"close":3630,"volume":82689,"rsi_14":50.57,"sma_20":3583.5,"sma_60":3809.5,"sma_120":3895.08},{"date":"2025-09-15","open":3630,"high":3695,"low":3600,"close":3650,"volume":99193,"rsi_14":51.12,"sma_20":3579.0,"sma_60":3810.0,"sma_120":3891.92},{"date":"2025-09-16","open":3670,"high":3690,"low":3600,"close":3625,"volume":75046,"rsi_14":52.3,"sma_20":3576.75,"sma_60":3812.08,"sma_120":3888.17},{"date":"2025-09-17","open":3625,"high":3665,"low":3545,"close":3650,"volume":108481,"rsi_14":52.84,"sma_20":3578.5,"sma_60":3815.58,"sma_120":3884.21},{"date":"2025-09-18","open":3610,"high":3639,"low":3541,"close":3590,"volume":116968,"rsi_14":57.76,"sma_20":3581.75,"sma_60":3819.08,"sma_120":3880.29},{"date":"2025-09-19","open":3650,"high":3750,"low":3605,"close":3650,"volume":106110,"rsi_14":67.36,"sma_20":3584.0,"sma_60":3824.42,"sma_120":3876.92},{"date":"2025-09-22","open":3705,"high":3785,"low":3650,"close":3685,"volume":228230,"rsi_14":64.12,"sma_20":3587.25,"sma_60":3829.17,"sma_120":3873.38},{"date":"2025-09-23","open":3760,"high":3830,"low":3655,"close":3705,"volume":161645,"rsi_14":55.66,"sma_20":3591.0,"sma_60":3830.08,"sma_120":3870.21},{"date":"2025-09-24","open":3685,"high":3685,"low":3540,"close":3600,"volume":166462,"rsi_14":56.73,"sma_20":3591.75,"sma_60":3826.08,"sma_120":3865.92},{"date":"2025-09-25","open":3580,"high":3590,"low":3380,"close":3510,"volume":98194,"rsi_14":43.75,"sma_20":3587.25,"sma_60":3820.83,"sma_120":3861.71},{"date":"2025-09-26","open":3510,"high":3515,"low":3385,"close":3420,"volume":135132,"rsi_14":35.71,"sma_20":3583.0,"sma_60":3814.25,"sma_120":3856.96},{"date":"2025-09-29","open":3420,"high":3435,"low":3235,"close":3265,"volume":302689,"rsi_14":28.85,"sma_20":3576.25,"sma_60":3799.5,"sma_120":3851.17},{"date":"2025-09-30","open":3265,"high":3325,"low":3190,"close":3270,"volume":214820,"rsi_14":32.17,"sma_20":3564.75,"sma_60":3774.17,"sma_120":3846.79},{"date":"2025-10-01","open":3270,"high":3270,"low":3150,"close":3250,"volume":159609,"rsi_14":30.82,"sma_20":3545.0,"sma_60":3748.0,"sma_120":3842.38},{"date":"2025-10-02","open":3245,"high":3245,"low":3080,"close":3185,"volume":183205,"rsi_14":18.12,"sma_20":3528.0,"sma_60":3722.33,"sma_120":3838.04},{"date":"2025-10-10","open":3190,"high":3210,"low":2900,"close":3195,"volume":130921,"rsi_14":16.3,"sma_20":3508.75,"sma_60":3694.92,"sma_120":3831.46},{"date":"2025-10-13","open":3180,"high":3325,"low":3120,"close":3205,"volume":208314,"rsi_14":18.18,"sma_20":3489.0,"sma_60":3673.0,"sma_120":3824.71},{"date":"2025-10-14","open":3205,"high":3305,"low":3115,"close":3150,"volume":158206,"rsi_14":13.77,"sma_20":3466.75,"sma_60":3651.58,"sma_120":3816.58},{"date":"2025-10-15","open":3120,"high":3240,"low":3120,"close":3240,"volume":85192,"rsi_14":24.34,"sma_20":3452.5,"sma_60":3634.83,"sma_120":3810.21},{"date":"2025-10-16","open":3235,"high":3255,"low":3160,"close":3160,"volume":152540,"rsi_14":20.12,"sma_20":3434.0,"sma_60":3616.0,"sma_120":3802.92},{"date":"2025-10-17","open":3160,"high":3195,"low":2985,"close":3175,"volume":129587,"rsi_14":18.12,"sma_20":3411.25,"sma_60":3597.42,"sma_120":3795.58},{"date":"2025-10-20","open":3175,"high":3175,"low":3055,"close":3100,"volume":184414,"rsi_14":14.62,"sma_20":3383.75,"sma_60":3580.25,"sma_120":3786.67},{"date":"2025-10-21","open":3100,"high":3140,"low":2995,"close":3090,"volume":271594,"rsi_14":16.45,"sma_20":3357.0,"sma_60":3563.92,"sma_120":3777.33},{"date":"2025-10-22","open":3090,"high":3125,"low":2940,"close":3090,"volume":311289,"rsi_14":18.66,"sma_20":3329.0,"sma_60":3548.5,"sma_120":3767.29},{"date":"2025-10-23","open":3020,"high":3150,"low":2990,"close":3025,"volume":174112,"rsi_14":19.38,"sma_20":3298.75,"sma_60":3533.33,"sma_120":3756.88},{"date":"2025-10-24","open":3035,"high":3050,"low":2985,"close":3010,"volume":115363,"rsi_14":24.75,"sma_20":3266.75,"sma_60":3519.58,"sma_120":3745.83},{"date":"2025-10-27","open":3005,"high":3145,"low":3005,"close":3115,"volume":169010,"rsi_14":37.19,"sma_20":3238.25,"sma_60":3506.67,"sma_120":3736.46},{"date":"2025-10-28","open":3095,"high":3130,"low":3040,"close":3085,"volume":161614,"rsi_14":36.59,"sma_20":3207.25,"sma_60":3495.83,"sma_120":3727.71},{"date":"2025-10-29","open":3090,"high":3095,"low":2975,"close":3000,"volume":151021,"rsi_14":35.16,"sma_20":3177.25,"sma_60":3483.42,"sma_120":3717.83},{"date":"2025-10-30","open":3000,"high":3030,"low":2930,"close":3015,"volume":142458,"rsi_14":36.15,"sma_20":3152.5,"sma_60":3471.67,"sma_120":3708.21},{"date":"2025-10-31","open":3025,"high":3070,"low":2995,"close":3015,"volume":119528,"rsi_14":35.16,"sma_20":3132.25,"sma_60":3459.25,"sma_120":3699.04},{"date":"2025-11-03","open":3030,"high":3100,"low":2965,"close":3000,"volume":144941,"rsi_14":37.5,"sma_20":3119.0,"sma_60":3448.75,"sma_120":3690.5},{"date":"2025-11-04","open":3000,"high":3270,"low":2910,"close":3115,"volume":313262,"rsi_14":40.0,"sma_20":3111.25,"sma_60":3440.08,"sma_120":3682.79},{"date":"2025-11-05","open":3115,"high":3115,"low":2980,"close":3075,"volume":145477,"rsi_14":42.74,"sma_20":3102.5,"sma_60":3430.5,"sma_120":3675.12},{"date":"2025-11-06","open":3065,"high":3155,"low":3000,"close":3020,"volume":122241,"rsi_14":37.6,"sma_20":3094.0,"sma_60":3418.67,"sma_120":3666.83},{"date":"2025-11-07","open":3020,"high":3040,"low":2940,"close":2995,"volume":190904,"rsi_14":40.87,"sma_20":3084.0,"sma_60":3407.67,"sma_120":3658.46},{"date":"2025-11-10","open":2995,"high":3070,"low":2995,"close":3050,"volume":107255,"rsi_14":46.77,"sma_20":3076.25,"sma_60":3396.42,"sma_120":3650.62},{"date":"2025-11-11","open":3070,"high":3100,"low":2970,"close":3010,"volume":135746,"rsi_14":43.94,"sma_20":3069.25,"sma_60":3384.08,"sma_120":3642.42},{"date":"2025-11-12","open":3010,"high":3095,"low":3010,"close":3055,"volume":147808,"rsi_14":52.34,"sma_20":3060.0,"sma_60":3373.75,"sma_120":3635.21},{"date":"2025-11-13","open":3085,"high":3175,"low":3065,"close":3090,"volume":157295,"rsi_14":56.06,"sma_20":3056.5,"sma_60":3362.83,"sma_120":3628.38},{"date":"2025-11-14","open":3075,"high":3145,"low":3015,"close":3030,"volume":130137,"rsi_14":43.09,"sma_20":3049.25,"sma_60":3348.0,"sma_120":3621.5},{"date":"2025-11-17","open":3035,"high":3060,"low":2930,"close":2950,"volume":141936,"rsi_14":39.85,"sma_20":3041.75,"sma_60":3334.83,"sma_120":3613.08},{"date":"2025-11-18","open":2955,"high":2955,"low":2830,"close":2890,"volume":151703,"rsi_14":41.41,"sma_20":3031.75,"sma_60":3321.83,"sma_120":3603.79},{"date":"2025-11-19","open":2890,"high":2965,"low":2800,"close":2910,"volume":109965,"rsi_14":41.86,"sma_20":3022.75,"sma_60":3310.08,"sma_120":3595.08},{"date":"2025-11-20","open":2910,"high":2985,"low":2890,"close":2945,"volume":83483,"rsi_14":44.85,"sma_20":3018.75,"sma_60":3299.75,"sma_120":3584.62},{"date":"2025-11-21","open":2930,"high":2935,"low":2850,"close":2910,"volume":66061,"rsi_14":43.57,"sma_20":3013.75,"sma_60":3288.17,"sma_120":3574.46},{"date":"2025-11-24","open":2945,"high":3200,"low":2890,"close":2950,"volume":310059,"rsi_14":36.8,"sma_20":3005.5,"sma_60":3277.0,"sma_120":3566.38},{"date":"2025-11-25","open":2960,"high":3025,"low":2865,"close":2910,"volume":91167,"rsi_14":36.8,"sma_20":2996.75,"sma_60":3265.0,"sma_120":3558.04},{"date":"2025-11-26","open":2910,"high":3170,"low":2910,"close":3060,"volume":393968,"rsi_14":52.78,"sma_20":2999.75,"sma_60":3256.25,"sma_120":3551.21},{"date":"2025-11-27","open":3060,"high":3115,"low":3005,"close":3100,"volume":93525,"rsi_14":57.14,"sma_20":3004.0,"sma_60":3247.92,"sma_120":3544.83},{"date":"2025-11-28","open":3100,"high":3265,"low":3100,"close":3165,"volume":231003,"rsi_14":57.72,"sma_20":3011.5,"sma_60":3242.25,"sma_120":3538.96},{"date":"2025-12-01","open":3165,"high":3225,"low":3135,"close":3190,"volume":146947,"rsi_14":62.33,"sma_20":3021.0,"sma_60":3238.75,"sma_120":3533.54},{"date":"2025-12-02","open":3215,"high":3215,"low":3150,"close":3210,"volume":67787,"rsi_14":60.99,"sma_20":3025.75,"sma_60":3233.92,"sma_120":3529.0},{"date":"2025-12-03","open":3210,"high":3260,"low":3170,"close":3250,"volume":104353,"rsi_14":61.27,"sma_20":3034.5,"sma_60":3227.33,"sma_120":3524.38},{"date":"2025-12-04","open":3265,"high":3320,"low":3190,"close":3220,"volume":85021,"rsi_14":63.97,"sma_20":3044.5,"sma_60":3222.17,"sma_120":3519.46},{"date":"2025-12-05","open":3225,"high":3265,"low":3180,"close":3235,"volume":80784,"rsi_14":73.17,"sma_20":3056.5,"sma_60":3216.42,"sma_120":3514.96},{"date":"2025-12-08","open":3225,"high":3225,"low":3075,"close":3095,"volume":117643,"rsi_14":64.75,"sma_20":3058.75,"sma_60":3208.0,"sma_120":3510.17},{"date":"2025-12-09","open":3095,"high":3145,"low":3060,"close":3095,"volume":72952,"rsi_14":63.7,"sma_20":3063.0,"sma_60":3199.67,"sma_120":3505.58},{"date":"2025-12-10","open":3095,"high":3185,"low":3050,"close":3130,"volume":156674,"rsi_14":63.7,"sma_20":3066.75,"sma_60":3193.08,"sma_120":3501.58},{"date":"2025-12-11","open":3135,"high":3190,"low":3065,"close":3105,"volume":103397,"rsi_14":64.66,"sma_20":3067.5,"sma_60":3186.0,"sma_120":3497.67},{"date":"2025-12-12","open":3130,"high":3130,"low":3020,"close":3100,"volume":106740,"rsi_14":61.9,"sma_20":3071.0,"sma_60":3177.17,"sma_120":3493.33},{"date":"2025-12-15","open":3100,"high":3115,"low":3045,"close":3080,"volume":124492,"rsi_14":63.93,"sma_20":3077.5,"sma_60":3167.67,"sma_120":3488.83},{"date":"2025-12-16","open":3050,"high":3085,"low":3025,"close":3080,"volume":71959,"rsi_14":52.17,"sma_20":3087.0,"sma_60":3158.58,"sma_120":3485.33},{"date":"2025-12-17","open":3090,"high":3155,"low":3065,"close":3110,"volume":128042,"rsi_14":51.11,"sma_20":3097.0,"sma_60":3149.58,"sma_120":3482.58},{"date":"2025-12-18","open":3090,"high":3130,"low":3035,"close":3060,"volume":85435,"rsi_14":37.93,"sma_20":3102.75,"sma_60":3140.08,"sma_120":3479.58},{"date":"2025-12-19","open":3090,"high":3160,"low":3065,"close":3120,"volume":133355,"rsi_14":42.55,"sma_20":3113.25,"sma_60":3131.25,"sma_120":3477.83},{"date":"2025-12-22","open":3125,"high":3210,"low":3100,"close":3125,"volume":150503,"rsi_14":40.66,"sma_20":3122.0,"sma_60":3121.92,"sma_120":3475.54},{"date":"2025-12-23","open":3125,"high":3150,"low":3000,"close":3020,"volume":144420,"rsi_14":27.88,"sma_20":3127.5,"sma_60":3110.5,"sma_120":3470.29},{"date":"2025-12-24","open":3105,"high":3110,"low":2970,"close":3020,"volume":204479,"rsi_14":29.59,"sma_20":3125.5,"sma_60":3100.83,"sma_120":3463.46},{"date":"2025-12-26","open":3060,"high":3075,"low":2965,"close":2995,"volume":91799,"rsi_14":26.0,"sma_20":3120.25,"sma_60":3092.25,"sma_120":3456.54},{"date":"2025-12-29","open":2950,"high":3115,"low":2865,"close":3045,"volume":365673,"rsi_14":43.9,"sma_20":3114.25,"sma_60":3086.0,"sma_120":3450.12},{"date":"2025-12-30","open":3050,"high":3050,"low":2990,"close":3035,"volume":59752,"rsi_14":42.86,"sma_20":3106.5,"sma_60":3082.17,"sma_120":3440.83},{"date":"2026-01-02","open":3050,"high":3215,"low":3040,"close":3180,"volume":241598,"rsi_14":54.72,"sma_20":3105.0,"sma_60":3080.67,"sma_120":3427.42},{"date":"2026-01-05","open":3180,"high":3180,"low":3050,"close":3055,"volume":143744,"rsi_14":46.03,"sma_20":3095.25,"sma_60":3077.42,"sma_120":3412.71},{"date":"2026-01-06","open":3060,"high":3085,"low":3005,"close":3015,"volume":92107,"rsi_14":43.61,"sma_20":3085.0,"sma_60":3074.5,"sma_120":3398.42},{"date":"2026-01-07","open":3015,"high":3750,"low":2965,"close":3365,"volume":1887225,"rsi_14":64.32,"sma_20":3091.5,"sma_60":3077.33,"sma_120":3386.12},{"date":"2026-01-08","open":3420,"high":3850,"low":3295,"close":3770,"volume":1795183,"rsi_14":74.64,"sma_20":3125.25,"sma_60":3086.75,"sma_120":3379.88},{"date":"2026-01-09","open":3680,"high":3695,"low":3150,"close":3235,"volume":1285802,"rsi_14":53.28,"sma_20":3132.25,"sma_60":3088.17,"sma_120":3369.88},{"date":"2026-01-12","open":3280,"high":3495,"low":3250,"close":3300,"volume":521857,"rsi_14":56.25,"sma_20":3140.75,"sma_60":3089.17,"sma_120":3362.0},{"date":"2026-01-13","open":3300,"high":3400,"low":3200,"close":3240,"volume":287935,"rsi_14":53.12,"sma_20":3147.5,"sma_60":3090.5,"sma_120":3353.25},{"date":"2026-01-14","open":3240,"high":3330,"low":3100,"close":3100,"volume":208352,"rsi_14":49.39,"sma_20":3147.5,"sma_60":3089.25,"sma_120":3343.33},{"date":"2026-01-15","open":3175,"high":3175,"low":3020,"close":3070,"volume":140366,"rsi_14":51.26,"sma_20":3147.0,"sma_60":3088.75,"sma_120":3334.5},{"date":"2026-01-16","open":3070,"high":3070,"low":2975,"close":3025,"volume":243397,"rsi_14":50.12,"sma_20":3144.25,"sma_60":3087.67,"sma_120":3325.79},{"date":"2026-01-19","open":3025,"high":3025,"low":2895,"close":2920,"volume":294151,"rsi_14":46.96,"sma_20":3133.0,"sma_60":3084.83,"sma_120":3316.67},{"date":"2026-01-20","open":2910,"high":2945,"low":2870,"close":2910,"volume":217680,"rsi_14":46.96,"sma_20":3122.5,"sma_60":3083.17,"sma_120":3308.12},{"date":"2026-01-21","open":2865,"high":2950,"low":2760,"close":2915,"volume":326654,"rsi_14":43.08,"sma_20":3112.0,"sma_60":3079.83,"sma_120":3300.46},{"date":"2026-01-22","open":2930,"high":2940,"low":2840,"close":2925,"volume":183751,"rsi_14":46.39,"sma_20":3107.25,"sma_60":3077.17,"sma_120":3292.42},{"date":"2026-01-23","open":2925,"high":2955,"low":2860,"close":2950,"volume":157699,"rsi_14":48.18,"sma_20":3103.75,"sma_60":3076.33,"sma_120":3285.88},{"date":"2026-01-26","open":2950,"high":3010,"low":2950,"close":2990,"volume":226424,"rsi_14":37.29,"sma_20":3103.5,"sma_60":3075.92,"sma_120":3279.58},{"date":"2026-01-27","open":2990,"high":3175,"low":2925,"close":3010,"volume":401967,"rsi_14":15.14,"sma_20":3101.75,"sma_60":3075.83,"sma_120":3273.67},{"date":"2026-01-28","open":3010,"high":3075,"low":2950,"close":3000,"volume":260197,"rsi_14":29.2,"sma_20":3100.0,"sma_60":3075.83,"sma_120":3267.33},{"date":"2026-01-29","open":2950,"high":3000,"low":2875,"close":2985,"volume":219157,"rsi_14":19.42,"sma_20":3090.25,"sma_60":3073.67,"sma_120":3261.96},{"date":"2026-01-30","open":2985,"high":2990,"low":2885,"close":2945,"volume":178332,"rsi_14":20.2,"sma_20":3084.75,"sma_60":3071.5,"sma_120":3256.21},{"date":"2026-02-02","open":2945,"high":2945,"low":2830,"close":2855,"volume":149357,"rsi_14":22.47,"sma_20":3076.75,"sma_60":3068.75,"sma_120":3249.58},{"date":"2026-02-03","open":2875,"high":2915,"low":2835,"close":2915,"volume":108668,"rsi_14":33.68,"sma_20":3054.25,"sma_60":3067.42,"sma_120":3242.79},{"date":"2026-02-04","open":2910,"high":2930,"low":2865,"close":2910,"volume":86160,"rsi_14":36.78,"sma_20":3011.25,"sma_60":3065.5,"sma_120":3236.58},{"date":"2026-02-05","open":2910,"high":2925,"low":2850,"close":2885,"volume":108957,"rsi_14":34.78,"sma_20":2993.75,"sma_60":3062.75,"sma_120":3229.58},{"date":"2026-02-06","open":2865,"high":2885,"low":2770,"close":2880,"volume":148571,"rsi_14":44.44,"sma_20":2972.75,"sma_60":3060.58,"sma_120":3222.33},{"date":"2026-02-09","open":2900,"high":2945,"low":2860,"close":2865,"volume":108700,"rsi_14":43.84,"sma_20":2954.0,"sma_60":3057.42,"sma_120":3215.58},{"date":"2026-02-10","open":2865,"high":3020,"low":2865,"close":2990,"volume":271098,"rsi_14":57.73,"sma_20":2948.5,"sma_60":3055.75,"sma_120":3209.29},{"date":"2026-02-11","open":2995,"high":3010,"low":2930,"close":2980,"volume":95656,"rsi_14":55.67,"sma_20":2944.0,"sma_60":3054.92,"sma_120":3201.46},{"date":"2026-02-12","open":2975,"high":2975,"low":2905,"close":2940,"volume":109172,"rsi_14":49.0,"sma_20":2939.75,"sma_60":3054.75,"sma_120":3194.79},{"date":"2026-02-13","open":2920,"high":2920,"low":2820,"close":2855,"volume":151389,"rsi_14":37.61,"sma_20":2931.25,"sma_60":3054.17,"sma_120":3188.0},{"date":"2026-02-19","open":2855,"high":2875,"low":2725,"close":2825,"volume":261295,"rsi_14":33.33,"sma_20":2926.5,"sma_60":3052.75,"sma_120":3181.42},{"date":"2026-02-20","open":2825,"high":2855,"low":2790,"close":2855,"volume":102104,"rsi_14":37.39,"sma_20":2923.75,"sma_60":3051.25,"sma_120":3175.5},{"date":"2026-02-23","open":2855,"high":2890,"low":2800,"close":2830,"volume":137244,"rsi_14":36.75,"sma_20":2919.5,"sma_60":3049.92,"sma_120":3169.04},{"date":"2026-02-24","open":2830,"high":2850,"low":2782,"close":2845,"volume":178748,"rsi_14":41.07,"sma_20":2915.5,"sma_60":3048.17,"sma_120":3162.58},{"date":"2026-02-25","open":2850,"high":2855,"low":2795,"close":2830,"volume":138536,"rsi_14":47.42,"sma_20":2909.5,"sma_60":3046.83,"sma_120":3155.92},{"date":"2026-02-26","open":2830,"high":2835,"low":2755,"close":2795,"volume":155407,"rsi_14":36.96,"sma_20":2899.25,"sma_60":3034.58,"sma_120":3051.75},{"date":"2026-02-27","open":2795,"high":2795,"low":2695,"close":2760,"volume":269157,"rsi_14":34.69,"sma_20":2887.25,"sma_60":3036.75,"sma_120":3142.33},{"date":"2026-03-03","open":2710,"high":2725,"low":2615,"close":2655,"volume":222692,"rsi_14":29.82,"sma_20":2870.0,"sma_60":3028.25,"sma_120":3135.25},{"date":"2026-03-04","open":2605,"high":2645,"low":2300,"close":2400,"volume":398952,"rsi_14":20.73,"sma_20":2840.75,"sma_60":3015.08,"sma_120":3126.92},{"date":"2026-03-05","open":2410,"high":2635,"low":2375,"close":2580,"volume":196917,"rsi_14":35.53,"sma_20":2822.5,"sma_60":3004.58,"sma_120":3119.25},{"date":"2026-03-06","open":2580,"high":2620,"low":2520,"close":2600,"volume":90748,"rsi_14":27.84,"sma_20":2809.75,"sma_60":2993.75,"sma_120":3110.54},{"date":"2026-03-09","open":2580,"high":2580,"low":2400,"close":2475,"volume":94733,"rsi_14":24.62,"sma_20":2787.75,"sma_60":2981.33,"sma_120":3101.75},{"date":"2026-03-10","open":2500,"high":2610,"low":2500,"close":2600,"volume":80872,"rsi_14":34.26,"sma_20":2772.25,"sma_60":2970.75,"sma_120":3093.58},{"date":"2026-03-11","open":2620,"high":2620,"low":2510,"close":2545,"volume":96930,"rsi_14":35.24,"sma_20":2755.25,"sma_60":2961.58,"sma_120":3084.79},{"date":"2026-03-12","open":2580,"high":2580,"low":2465,"close":2525,"volume":52110,"rsi_14":35.58,"sma_20":2737.5,"sma_60":2952.08,"sma_120":3075.88},{"date":"2026-03-13","open":2505,"high":2615,"low":2460,"close":2610,"volume":97131,"rsi_14":38.81,"sma_20":2724.75,"sma_60":2943.42,"sma_120":3068.25},{"date":"2026-03-16","open":2610,"high":2610,"low":2505,"close":2595,"volume":57877,"rsi_14":39.17,"sma_20":2705.0,"sma_60":2934.58,"sma_120":3019.29},{"date":"2026-03-17","open":2595,"high":2595,"low":2515,"close":2530,"volume":69229,"rsi_14":36.12,"sma_20":2682.5,"sma_60":2925.42,"sma_120":3051.29},{"date":"2026-03-18","open":2525,"high":2570,"low":2435,"close":2490,"volume":110107,"rsi_14":35.34,"sma_20":2660.0,"sma_60":2915.58,"sma_120":3041.62},{"date":"2026-03-19","open":2520,"high":2520,"low":2410,"close":2445,"volume":62214,"rsi_14":35.04,"sma_20":2639.5,"sma_60":2905.0,"sma_120":3031.79},{"date":"2026-03-20","open":2445,"high":2520,"low":2435,"close":2520,"volume":63990,"rsi_14":40.08,"sma_20":2624.25,"sma_60":2895.17,"sma_120":3022.38},{"date":"2026-03-23","open":2520,"high":2520,"low":2370,"close":2405,"volume":83296,"rsi_14":39.75,"sma_20":2601.75,"sma_60":2884.25,"sma_120":3012.17},{"date":"2026-03-24","open":2500,"high":2525,"low":2430,"close":2495,"volume":139908,"rsi_14":54.5,"sma_20":2585.0,"sma_60":2873.83,"sma_120":3002.54},{"date":"2026-03-25","open":2495,"high":2605,"low":2405,"close":2515,"volume":163995,"rsi_14":46.37,"sma_20":2568.5,"sma_60":2863.67,"sma_120":2992.79},{"date":"2026-03-26","open":2535,"high":2620,"low":2485,"close":2495,"volume":110050,"rsi_14":44.13,"sma_20":2551.75,"sma_60":2854.92,"sma_120":2982.71},{"date":"2026-03-27","open":2470,"high":2490,"low":2405,"close":2465,"volume":57891,"rsi_14":49.38,"sma_20":2535.25,"sma_60":2845.67,"sma_120":2973.25},{"date":"2026-03-30","open":2465,"high":2490,"low":2380,"close":2475,"volume":51918,"rsi_14":40.88,"sma_20":2521.0,"sma_60":2837.0,"sma_120":2964.62},{"date":"2026-03-31","open":2480,"high":2480,"low":2380,"close":2405,"volume":72517,"rsi_14":40.0,"sma_20":2508.5,"sma_60":2826.33,"sma_120":2956.17},{"date":"2026-04-01","open":2445,"high":2480,"low":2420,"close":2455,"volume":53864,"rsi_14":45.21,"sma_20":2511.25,"sma_60":2816.67,"sma_120":2949.42},{"date":"2026-04-02","open":2495,"high":2495,"low":2320,"close":2350,"volume":146178,"rsi_14":32.67,"sma_20":2499.75,"sma_60":2802.83,"sma_120":2941.75},{"date":"2026-04-03","open":2420,"high":2435,"low":2340,"close":2380,"volume":58506,"rsi_14":35.95,"sma_20":2488.75,"sma_60":2791.58,"sma_120":2934.5},{"date":"2026-04-06","open":2415,"high":2455,"low":2340,"close":2360,"volume":48508,"rsi_14":38.19,"sma_20":2483.0,"sma_60":2780.67,"sma_120":2927.58},{"date":"2026-04-07","open":2385,"high":2400,"low":2280,"close":2315,"volume":92143,"rsi_14":37.93,"sma_20":2468.75,"sma_60":2763.17,"sma_120":2920.25},{"date":"2026-04-08","open":2330,"high":2400,"low":2280,"close":2305,"volume":68295,"rsi_14":39.86,"sma_20":2456.75,"sma_60":2738.75,"sma_120":2912.75},{"date":"2026-04-09","open":2305,"high":2390,"low":2260,"close":2310,"volume":82195,"rsi_14":33.06,"sma_20":2446.0,"sma_60":2723.33,"sma_120":2905.75},{"date":"2026-04-10","open":2365,"high":2365,"low":2255,"close":2315,"volume":116011,"rsi_14":41.18,"sma_20":2431.25,"sma_60":2706.92,"sma_120":2898.04},{"date":"2026-04-13","open":2325,"high":2350,"low":2255,"close":2315,"volume":125764,"rsi_14":28.57,"sma_20":2417.25,"sma_60":2691.5,"sma_120":2891.0},{"date":"2026-04-14","open":2315,"high":2345,"low":2290,"close":2300,"volume":62767,"rsi_14":24.1,"sma_20":2405.75,"sma_60":2678.17,"sma_120":2883.71},{"date":"2026-04-15","open":2300,"high":2350,"low":2285,"close":2350,"volume":82721,"rsi_14":33.71,"sma_20":2398.75,"sma_60":2666.17,"sma_120":2877.46},{"date":"2026-04-16","open":2330,"high":2500,"low":2330,"close":2440,"volume":141312,"rsi_14":47.52,"sma_20":2398.5,"sma_60":2656.42,"sma_120":2872.04},{"date":"2026-04-17","open":2445,"high":2565,"low":2425,"close":2465,"volume":222325,"rsi_14":49.04,"sma_20":2395.75,"sma_60":2648.83,"sma_120":2866.83},{"date":"2026-04-20","open":2465,"high":2475,"low":2390,"close":2475,"volume":102664,"rsi_14":57.61,"sma_20":2399.25,"sma_60":2641.58,"sma_120":2862.25},{"date":"2026-04-21","open":2510,"high":2515,"low":2430,"close":2480,"volume":154229,"rsi_14":53.01,"sma_20":2398.5,"sma_60":2634.33,"sma_120":2857.83},{"date":"2026-04-22","open":2480,"high":2505,"low":2450,"close":2490,"volume":50026,"rsi_14":71.88,"sma_20":2397.25,"sma_60":2627.08,"sma_120":2852.62},{"date":"2026-04-23","open":2485,"high":2495,"low":2400,"close":2460,"volume":61783,"rsi_14":62.5,"sma_20":2395.5,"sma_60":2618.92,"sma_120":2847.42},{"date":"2026-04-24","open":2460,"high":2470,"low":2405,"close":2440,"volume":69353,"rsi_14":62.5,"sma_20":2394.25,"sma_60":2609.75,"sma_120":2842.75},{"date":"2026-04-27","open":2450,"high":2450,"low":2380,"close":2430,"volume":55324,"rsi_14":70.18,"sma_20":2392.0,"sma_60":2600.08,"sma_120":2837.88},{"date":"2026-04-28","open":2430,"high":2485,"low":2380,"close":2390,"volume":73995,"rsi_14":63.49,"sma_20":2391.25,"sma_60":2589.92,"sma_120":2832.67},{"date":"2026-04-29","open":2395,"high":2485,"low":2360,"close":2400,"volume":53254,"rsi_14":64.06,"sma_20":2388.5,"sma_60":2580.17,"sma_120":2833.25},{"date":"2026-04-30","open":2400,"high":2445,"low":2335,"close":2380,"volume":82628,"rsi_14":62.5,"sma_20":2387.25,"sma_60":2394.58,"sma_120":2492.58},{"date":"2026-05-04","open":2355,"high":2425,"low":2220,"close":2245,"volume":221470,"rsi_14":42.55,"sma_20":2383.25,"sma_60":2560.58,"sma_120":2814.62},{"date":"2026-05-06","open":2245,"high":2255,"low":2100,"close":2135,"volume":236174,"rsi_14":35.4,"sma_20":2372.0,"sma_60":2547.58,"sma_120":2807.25},{"date":"2026-05-07","open":2140,"high":2165,"low":2085,"close":2100,"volume":94050,"rsi_14":27.27,"sma_20":2361.25,"sma_60":2534.08,"sma_120":2799.79},{"date":"2026-05-08","open":2150,"high":2215,"low":2105,"close":2150,"volume":91010,"rsi_14":21.57,"sma_20":2353.5,"sma_60":2521.83,"sma_120":2792.29},{"date":"2026-05-11","open":2150,"high":2150,"low":2060,"close":2080,"volume":128328,"rsi_14":15.32,"sma_20":2342.0,"sma_60":2508.5,"sma_120":2784.54},{"date":"2026-05-12","open":2085,"high":2130,"low":2000,"close":2065,"volume":154578,"rsi_14":13.39,"sma_20":2329.5,"sma_60":2495.17,"sma_120":2776.29},{"date":"2026-05-13","open":2070,"high":2130,"low":2000,"close":2055,"volume":150516,"rsi_14":12.39,"sma_20":2316.5,"sma_60":2479.58,"sma_120":2767.67},{"date":"2026-05-14","open":2055,"high":2100,"low":1998,"close":2100,"volume":101704,"rsi_14":17.5,"sma_20":2306.5,"sma_60":2464.92,"sma_120":2759.92},{"date":"2026-05-15","open":2110,"high":2160,"low":2020,"close":2110,"volume":148806,"rsi_14":19.83,"sma_20":2294.5,"sma_60":2451.08,"sma_120":2752.92},{"date":"2026-05-18","open":2145,"high":2145,"low":1999,"close":2020,"volume":101398,"rsi_14":17.69,"sma_20":2273.5,"sma_60":2437.17,"sma_120":2745.67},{"date":"2026-05-19","open":2025,"high":2060,"low":1975,"close":2020,"volume":108623,"rsi_14":17.97,"sma_20":2251.25,"sma_60":2423.75,"sma_120":2738.25},{"date":"2026-05-20","open":2020,"high":2025,"low":1900,"close":1976,"volume":86765,"rsi_14":17.86,"sma_20":2226.3,"sma_60":2409.1,"sma_120":2730.18},{"date":"2026-05-21","open":1973,"high":2025,"low":1885,"close":1886,"volume":167878,"rsi_14":14.5,"sma_20":2196.6,"sma_60":2393.37,"sma_120":2721.64},{"date":"2026-05-22","open":1886,"high":2060,"low":1886,"close":2040,"volume":160259,"rsi_14":30.19,"sma_20":2174.1,"sma_60":2379.95,"sma_120":2714.06},{"date":"2026-05-26","open":2055,"high":2140,"low":1966,"close":2005,"volume":178273,"rsi_14":34.17,"sma_20":2151.35,"sma_60":2366.2,"sma_120":2706.52},{"date":"2026-05-27","open":2005,"high":2010,"low":1900,"close":1981,"volume":107182,"rsi_14":38.54,"sma_20":2128.4,"sma_60":2352.63,"sma_120":2697.53},{"date":"2026-05-28","open":1994,"high":1994,"low":1798,"close":1880,"volume":114640,"rsi_14":35.09,"sma_20":2100.9,"sma_60":2337.97,"sma_120":2687.36},{"date":"2026-05-29","open":1939,"high":1939,"low":1796,"close":1826,"volume":99082,"rsi_14":28.17,"sma_20":2072.7,"sma_60":2324.15,"sma_120":2676.2},{"date":"2026-06-01","open":1826,"high":1880,"low":1701,"close":1772,"volume":160642,"rsi_14":28.79,"sma_20":2041.3,"sma_60":2313.68,"sma_120":2664.38},{"date":"2026-06-02","open":1800,"high":1861,"low":1680,"close":1850,"volume":123596,"rsi_14":36.38,"sma_20":2014.8,"sma_60":2301.52,"sma_120":2653.05},{"date":"2026-06-04","open":1850,"high":1880,"low":1771,"close":1839,"volume":59163,"rsi_14":36.33,"sma_20":1994.5,"sma_60":2288.83,"sma_120":2641.29},{"date":"2026-06-05","open":1705,"high":1840,"low":1705,"close":1828,"volume":90419,"rsi_14":32.01,"sma_20":1979.15,"sma_60":2278.05,"sma_120":2629.69},{"date":"2026-06-08","open":1820,"high":1820,"low":1650,"close":1728,"volume":112661,"rsi_14":27.42,"sma_20":1960.55,"sma_60":2263.52,"sma_120":2617.13},{"date":"2026-06-09","open":1728,"high":1799,"low":1676,"close":1797,"volume":64450,"rsi_14":36.48,"sma_20":1942.9,"sma_60":2251.05,"sma_120":2606.32},{"date":"2026-06-10","open":1796,"high":1846,"low":1712,"close":1834,"volume":203370,"rsi_14":39.21,"sma_20":1930.6,"sma_60":2239.53,"sma_120":2595.81},{"date":"2026-06-11","open":1846,"high":1891,"low":1779,"close":1889,"volume":205765,"rsi_14":45.02,"sma_20":1921.8,"sma_60":2227.52,"sma_120":2585.47},{"date":"2026-06-12","open":1850,"high":1928,"low":1850,"close":1907,"volume":185903,"rsi_14":51.31,"sma_20":1914.4,"sma_60":2216.05,"sma_120":2575.48},{"date":"2026-06-15","open":1926,"high":1940,"low":1883,"close":1925,"volume":162430,"rsi_14":41.35,"sma_20":1905.65,"sma_60":2205.97,"sma_120":2565.69},{"date":"2026-06-16","open":1938,"high":1938,"low":1840,"close":1908,"volume":99493,"rsi_14":42.5,"sma_20":1895.55,"sma_60":2196.27,"sma_120":2555.93},{"date":"2026-06-17","open":1908,"high":1927,"low":1806,"close":1927,"volume":111578,"rsi_14":64.86,"sma_20":1867.9,"sma_60":2130.18,"sma_120":2487.93},{"date":"2026-06-18","open":1926,"high":1946,"low":1805,"close":1845,"volume":224844,"rsi_14":47.19,"sma_20":1882.15,"sma_60":2176.38,"sma_120":2535.78},{"date":"2026-06-19","open":1845,"high":1845,"low":1712,"close":1800,"volume":153875,"rsi_14":47.88,"sma_20":1873.35,"sma_60":2166.3,"sma_120":2525.28},{"date":"2026-06-22","open":1716,"high":1886,"low":1709,"close":1868,"volume":184125,"rsi_14":57.64,"sma_20":1872.45,"sma_60":2155.85,"sma_120":2514.84},{"date":"2026-06-23","open":1868,"high":1886,"low":1730,"close":1864,"volume":113358,"rsi_14":51.26,"sma_20":1863.65,"sma_60":2145.0,"sma_120":2504.33},{"date":"2026-06-24","open":1849,"high":1900,"low":1753,"close":1878,"volume":87624,"rsi_14":53.5,"sma_20":1857.3,"sma_60":2134.72,"sma_120":2494.82},{"date":"2026-06-25","open":1898,"high":2185,"low":1849,"close":1993,"volume":308228,"rsi_14":62.48,"sma_20":1857.9,"sma_60":2126.85,"sma_120":2486.26},{"date":"2026-06-26","open":1978,"high":2035,"low":1864,"close":1945,"volume":276431,"rsi_14":67.82,"sma_20":1861.15,"sma_60":2118.02,"sma_120":2477.51},{"date":"2026-06-29","open":1945,"high":2120,"low":1945,"close":2100,"volume":197885,"rsi_14":71.8,"sma_20":1874.85,"sma_60":2112.93,"sma_120":2469.63},{"date":"2026-06-30","open":2100,"high":2250,"low":2030,"close":2220,"volume":205030,"rsi_14":74.81,"sma_20":1897.25,"sma_60":2109.02,"sma_120":2462.84},{"date":"2026-07-01","open":2225,"high":2335,"low":2155,"close":2260,"volume":223122,"rsi_14":74.31,"sma_20":1917.75,"sma_60":2107.52,"sma_120":2455.18},{"date":"2026-07-02","open":2275,"high":2355,"low":2055,"close":2080,"volume":143686,"rsi_14":59.35,"sma_20":1929.8,"sma_60":2102.52,"sma_120":2447.05},{"date":"2026-07-03","open":2165,"high":2165,"low":1850,"close":1990,"volume":143141,"rsi_14":53.26,"sma_20":1937.9,"sma_60":2096.35,"sma_120":2438.51},{"date":"2026-07-06","open":1901,"high":1996,"low":1858,"close":1916,"volume":99356,"rsi_14":50.38,"sma_20":1947.3,"sma_60":2089.7,"sma_120":2426.43},{"date":"2026-07-07","open":1929,"high":1949,"low":1840,"close":1892,"volume":79133,"rsi_14":48.35,"sma_20":1952.05,"sma_60":2082.82,"sma_120":2410.78},{"date":"2026-07-08","open":1905,"high":1905,"low":1820,"close":1880,"volume":56633,"rsi_14":51.77,"sma_20":1954.35,"sma_60":2075.65,"sma_120":2399.49},{"date":"2026-07-09","open":1910,"high":1910,"low":1787,"close":1830,"volume":267076,"rsi_14":51.51,"sma_20":1951.4,"sma_60":2067.57,"sma_120":2387.24},{"date":"2026-07-10","open":1850,"high":1850,"low":1700,"close":1822,"volume":295143,"rsi_14":47.54,"sma_20":1947.15,"sma_60":2059.35,"sma_120":2375.43},{"date":"2026-07-13","open":1822,"high":1853,"low":1710,"close":1780,"volume":225609,"rsi_14":45.68,"sma_20":1939.9,"sma_60":2050.68,"sma_120":2364.43},{"date":"2026-07-14","open":1720,"high":1820,"low":1691,"close":1763,"volume":326589,"rsi_14":44.1,"sma_20":1932.65,"sma_60":2040.9,"sma_120":2353.53},{"date":"2026-07-15","open":1810,"high":1815,"low":1754,"close":1795,"volume":136947,"rsi_14":38.9,"sma_20":1926.05,"sma_60":2030.15,"sma_120":2343.28},{"date":"2026-07-16","open":1810,"high":1850,"low":1728,"close":1845,"volume":188655,"rsi_14":44.41,"sma_20":1926.05,"sma_60":2019.82,"sma_120":2334.32},{"date":"2026-07-20","open":1874,"high":1874,"low":1687,"close":1784,"volume":53202,"rsi_14":30.25,"sma_20":1925.25,"sma_60":2008.3,"sma_120":2324.94},{"date":"2026-07-21","open":1868,"high":1868,"low":1715,"close":1784,"volume":88041,"rsi_14":17.94,"sma_20":1921.05,"sma_60":1996.7,"sma_120":2315.52},{"date":"2026-07-22","open":1856,"high":1856,"low":1710,"close":1780,"volume":166782,"rsi_14":12.73,"sma_20":1916.85,"sma_60":1984.87,"sma_120":2305.97},{"date":"2026-07-23","open":1764,"high":1847,"low":1724,"close":1778,"volume":188092,"rsi_14":17.6,"sma_20":1911.85,"sma_60":1973.5,"sma_120":2296.21},{"date":"2026-07-24","open":1762,"high":1839,"low":1743,"close":1779,"volume":83788,"rsi_14":22.02,"sma_20":1901.15,"sma_60":1962.48,"sma_120":2286.12},{"date":"2026-07-27","open":1779,"high":1810,"low":1737,"close":1804,"volume":90630,"rsi_14":32.93,"sma_20":1894.1,"sma_60":1952.05,"sma_120":2276.07},{"date":"2026-07-28","open":1810,"high":1810,"low":1715,"close":1798,"volume":163260,"rsi_14":34.84,"sma_20":1879.0,"sma_60":1942.18,"sma_120":2266.05},{"date":"2026-07-29","open":1798,"high":1799,"low":1667,"close":1786,"volume":388696,"rsi_14":34.84,"sma_20":1857.3,"sma_60":1931.95,"sma_120":2256.06},{"date":"2026-07-30","open":1800,"high":1800,"low":1701,"close":1790,"volume":323459,"rsi_14":42.42,"sma_20":1833.8,"sma_60":1922.12,"sma_120":2246.43},{"date":"2026-07-31","open":1834,"high":1936,"low":1745,"close":1929,"volume":668973,"rsi_14":63.54,"sma_20":1826.25,"sma_60":1916.85,"sma_120":2238.72},{"date":"2026-08-03","open":1939,"high":1959,"low":1832,"close":1908,"volume":448677,"rsi_14":67.11,"sma_20":1822.15,"sma_60":1913.07,"sma_120":2230.32},{"date":"2026-08-04","open":1930,"high":1930,"low":1812,"close":1829,"volume":516594,"rsi_14":57.57,"sma_20":1817.8,"sma_60":1908.55,"sma_120":2221.32},{"date":"2026-08-05","open":1829,"high":1872,"low":1812,"close":1856,"volume":210086,"rsi_14":57.08,"sma_20":1816.0,"sma_60":1903.65,"sma_120":2212.74},{"date":"2026-08-06","open":1866,"high":1996,"low":1834,"close":1939,"volume":278683,"rsi_14":60.13,"sma_20":1818.95,"sma_60":1901.3,"sma_120":2204.9},{"date":"2026-08-07","open":1939,"high":1988,"low":1868,"close":1986,"volume":156091,"rsi_14":72.44,"sma_20":1826.75,"sma_60":1899.98,"sma_120":2197.57},{"date":"2026-08-10","open":1940,"high":1984,"low":1901,"close":1984,"volume":179395,"rsi_14":72.12,"sma_20":1834.85,"sma_60":1898.8,"sma_120":2189.19},{"date":"2026-08-11","open":1982,"high":1995,"low":1938,"close":1992,"volume":198662,"rsi_14":73.25,"sma_20":1845.45,"sma_60":1897.0,"sma_120":2180.96},{"date":"2026-08-12","open":1995,"high":1995,"low":1898,"close":1937,"volume":236021,"rsi_14":65.62,"sma_20":1854.15,"sma_60":1894.12,"sma_120":2172.6},{"date":"2026-08-13","open":1958,"high":1958,"low":1896,"close":1950,"volume":198054,"rsi_14":66.41,"sma_20":1861.9,"sma_60":1892.95,"sma_120":2165.06},{"date":"2026-08-14","open":1950,"high":1995,"low":1910,"close":1994,"volume":176203,"rsi_14":67.59,"sma_20":1869.35,"sma_60":1892.52,"sma_120":2158.13},{"date":"2026-08-18","open":1994,"high":1994,"low":1850,"close":1856,"volume":255911,"rsi_14":54.32,"sma_20":1872.95,"sma_60":1890.52,"sma_120":2149.81},{"date":"2026-08-19","open":1850,"high":1850,"low":1742,"close":1780,"volume":259386,"rsi_14":49.59,"sma_20":1872.75,"sma_60":1888.75,"sma_120":2141.06},{"date":"2026-08-20","open":1895,"high":1895,"low":1721,"close":1778,"volume":291071,"rsi_14":49.18,"sma_20":1872.65,"sma_60":1884.38,"sma_120":2132.17},{"date":"2026-08-21","open":1778,"high":1835,"low":1701,"close":1730,"volume":330101,"rsi_14":34.53,"sma_20":1870.25,"sma_60":1879.8,"sma_120":2123.0},{"date":"2026-08-24","open":1760,"high":1790,"low":1671,"close":1753,"volume":458451,"rsi_14":37.98,"sma_20":1868.95,"sma_60":1876.0,"sma_120":2114.32},{"date":"2026-08-25","open":1789,"high":1789,"low":1687,"close":1765,"volume":220689,"rsi_14":44.46,"sma_20":1867.0,"sma_60":1874.08,"sma_120":2106.03},{"date":"2026-08-26","open":1787,"high":1787,"low":1721,"close":1762,"volume":144352,"rsi_14":41.52,"sma_20":1865.2,"sma_60":1873.02,"sma_120":2098.58},{"date":"2026-08-27","open":1775,"high":1800,"low":1731,"close":1789,"volume":153853,"rsi_14":34.94,"sma_20":1865.35,"sma_60":1873.3,"sma_120":2093.49},{"date":"2026-08-28","open":1702,"high":1797,"low":1702,"close":1790,"volume":230101,"rsi_14":28.32,"sma_20":1865.35,"sma_60":1872.3,"sma_120":2086.91},{"date":"2026-08-31","open":1798,"high":1799,"low":1730,"close":1791,"volume":117745,"rsi_14":28.6,"sma_20":1858.45,"sma_60":1871.5,"sma_120":2080.17},{"date":"2026-09-01","open":1791,"high":1797,"low":1731,"close":1787,"volume":190046,"rsi_14":27.07,"sma_20":1852.4,"sma_60":1870.82,"sma_120":2074.43},{"date":"2026-09-02","open":1787,"high":1810,"low":1701,"close":1749,"volume":384652,"rsi_14":28.14,"sma_20":1848.4,"sma_60":1871.17,"sma_120":2067.34},{"date":"2026-09-03","open":1800,"high":1800,"low":1725,"close":1753,"volume":135086,"rsi_14":26.6,"sma_20":1843.25,"sma_60":1870.43,"sma_120":2060.74},{"date":"2026-09-04","open":1753,"high":1753,"low":1679,"close":1721,"volume":293626,"rsi_14":16.63,"sma_20":1832.35,"sma_60":1868.55,"sma_120":2054.04},{"date":"2026-09-07","open":1740,"high":1740,"low":1686,"close":1722,"volume":80355,"rsi_14":25.37,"sma_20":1819.15,"sma_60":1865.77,"sma_120":2046.64},{"date":"2026-09-08","open":1738,"high":1738,"low":1684,"close":1700,"volume":74318,"rsi_14":31.65,"sma_20":1804.95,"sma_60":1862.32,"sma_120":2039.18},{"date":"2026-09-09","open":1700,"high":1729,"low":1664,"close":1687,"volume":122257,"rsi_14":30.13,"sma_20":1789.7,"sma_60":1858.35,"sma_120":2032.16},{"date":"2026-09-10","open":1718,"high":1718,"low":1638,"close":1667,"volume":82039,"rsi_14":34.33,"sma_20":1776.2,"sma_60":1854.33,"sma_120":2025.3},{"date":"2026-09-11","open":1686,"high":1686,"low":1644,"close":1662,"volume":63544,"rsi_14":25.14,"sma_20":1761.8,"sma_60":1849.92,"sma_120":2018.78},{"date":"2026-09-14","open":1644,"high":1723,"low":1616,"close":1670,"volume":60114,"rsi_14":23.46,"sma_20":1745.6,"sma_60":1847.0,"sma_120":2011.69},{"date":"2026-09-15","open":1650,"high":1662,"low":1449,"close":1537,"volume":396618,"rsi_14":13.59,"sma_20":1729.65,"sma_60":1842.62,"sma_120":2004.46},{"date":"2026-09-16","open":1546,"high":1546,"low":1320,"close":1366,"volume":669161,"rsi_14":3.31,"sma_20":1708.95,"sma_60":1834.25,"sma_120":1995.05},{"date":"2026-09-17","open":1348,"high":1364,"low":1230,"close":1355,"volume":268787,"rsi_14":3.02,"sma_20":1687.8,"sma_60":1825.77,"sma_120":1985.38},{"date":"2026-09-18","open":1343,"high":1374,"low":1256,"close":1316,"volume":159570,"rsi_14":2.59,"sma_20":1667.1,"sma_60":1816.4,"sma_120":1975.56},{"date":"2026-09-21","open":1344,"high":1344,"low":1243,"close":1325,"volume":295660,"rsi_14":4.35,"sma_20":1645.7,"sma_60":1805.27,"sma_120":1966.06},{"date":"2026-09-22","open":1340,"high":1408,"low":1302,"close":1365,"volume":296469,"rsi_14":12.2,"sma_20":1625.7,"sma_60":1795.6,"sma_120":1956.81},{"date":"2026-09-23","open":1390,"high":1390,"low":1300,"close":1356,"volume":121218,"rsi_14":11.31,"sma_20":1605.4,"sma_60":1783.2,"sma_120":1948.07},{"date":"2026-09-28","open":1363,"high":1410,"low":1302,"close":1377,"volume":161292,"rsi_14":15.74,"sma_20":1584.8,"sma_60":1769.15,"sma_120":1939.08},{"date":"2026-09-29","open":1378,"high":1384,"low":1288,"close":1369,"volume":99582,"rsi_14":15.32,"sma_20":1563.75,"sma_60":1754.3,"sma_120":1930.91},{"date":"2026-09-30","open":1382,"high":1650,"low":1244,"close":1375,"volume":124666,"rsi_14":17.04,"sma_20":1542.95,"sma_60":1742.55,"sma_120":1922.53},{"date":"2026-10-01","open":1398,"high":1430,"low":1321,"close":1420,"volume":94772,"rsi_14":24.57,"sma_20":1524.6,"sma_60":1733.05,"sma_120":1914.7},{"date":"2026-10-02","open":1412,"high":1466,"low":1400,"close":1450,"volume":83637,"rsi_14":29.72,"sma_20":1509.65,"sma_60":1725.28,"sma_120":1907.49},{"date":"2026-10-06","open":1455,"high":1656,"low":1398,"close":1422,"volume":45270,"rsi_14":28.49,"sma_20":1493.1,"sma_60":1717.45,"sma_120":1900.13},{"date":"2026-10-07","open":1398,"high":1412,"low":1371,"close":1401,"volume":20760,"rsi_14":26.44,"sma_20":1477.1,"sma_60":1709.47,"sma_120":1892.56},{"date":"2026-10-08","open":1419,"high":1451,"low":1354,"close":1387,"volume":24272,"rsi_14":33.41,"sma_20":1460.35,"sma_60":1702.08,"sma_120":1884.83},{"date":"2026-10-12","open":1428,"high":1476,"low":1319,"close":1384,"volume":48882,"rsi_14":53.17,"sma_20":1444.55,"sma_60":1694.78,"sma_120":1877.07},{"date":"2026-10-13","open":1316,"high":1347,"low":1259,"close":1341,"volume":191013,"rsi_14":47.78,"sma_20":1427.25,"sma_60":1687.47,"sma_120":1869.08},{"date":"2026-10-14","open":1244,"high":1445,"low":1220,"close":1303,"volume":31176,"rsi_14":47.94,"sma_20":1409.05,"sma_60":1679.8,"sma_120":1860.35},{"date":"2026-10-15","open":1284,"high":1346,"low":1247,"close":1281,"volume":73852,"rsi_14":43.29,"sma_20":1390.0,"sma_60":1671.23,"sma_120":1850.69},{"date":"2026-10-16","open":1295,"high":1340,"low":1265,"close":1326,"volume":36330,"rsi_14":44.14,"sma_20":1372.8,"sma_60":1662.58,"sma_120":1841.2},{"date":"2026-10-19","open":1329,"high":1342,"low":1255,"close":1319,"volume":36350,"rsi_14":44.41,"sma_20":1361.9,"sma_60":1654.83,"sma_120":1831.57},{"date":"2026-10-20","open":1323,"high":1336,"low":1285,"close":1315,"volume":55785,"rsi_14":40.13,"sma_20":1359.35,"sma_60":1647.02,"sma_120":1821.86},{"date":"2026-10-21","open":1307,"high":1329,"low":1266,"close":1292,"volume":31041,"rsi_14":38.3,"sma_20":1356.2,"sma_60":1638.88,"sma_120":1811.88},{"date":"2026-10-22","open":1314,"high":1350,"low":1210,"close":1235,"volume":83210,"rsi_14":31.58,"sma_20":1352.15,"sma_60":1629.83,"sma_120":1801.67},{"date":"2026-10-23","open":1234,"high":1302,"low":1207,"close":1302,"volume":241627}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-681.0,"pbr":0.94,"per":null,"roa":-5.46,"roe":-13.61,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":27766354552.0,"analysis":"ROE -13.6%로 적자 상태입니다. 시가총액 979.29억. 매출 277.66억, 영업이익 -96.37억.","eps_basis":"TTM","debt_ratio":1.491721424193191,"market_cap":101193656004,"net_income":-52939432196.0,"total_debt":160566222172.0,"ttm_window":"2025Q4~2026Q3","gross_margin":-411.92,"total_assets":268204431001.0,"total_equity":107638208829.0,"profit_margin":-190.66,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-9636533831.0,"operating_margin":-67.28,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1302.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-03-11","close":14300.0},{"date":"2021-03-12","close":12900.0},{"date":"2021-03-15","close":12550.0},{"date":"2021-03-16","close":12250.0},{"date":"2021-03-17","close":13450.0},{"date":"2021-03-18","close":16550.0},{"date":"2021-03-19","close":17200.0},{"date":"2021-03-22","close":16700.0},{"date":"2021-03-23","close":17550.0},{"date":"2021-03-24","close":15300.0},{"date":"2021-03-25","close":14050.0},{"date":"2021-03-26","close":14900.0},{"date":"2021-03-29","close":14050.0},{"date":"2021-03-30","close":13700.0},{"date":"2021-03-31","close":13850.0},{"date":"2021-04-01","close":13900.0},{"date":"2021-04-02","close":14150.0},{"date":"2021-04-05","close":13200.0},{"date":"2021-04-06","close":12750.0},{"date":"2021-04-07","close":12900.0},{"date":"2021-04-08","close":13300.0},{"date":"2021-04-09","close":15200.0},{"date":"2021-04-12","close":16000.0},{"date":"2021-04-13","close":16000.0},{"date":"2021-04-14","close":15550.0},{"date":"2021-04-15","close":18600.0},{"date":"2021-04-16","close":18850.0},{"date":"2021-04-19","close":17400.0},{"date":"2021-04-20","close":19250.0},{"date":"2021-04-21","close":18700.0},{"date":"2021-04-22","close":19200.0},{"date":"2021-04-23","close":18550.0},{"date":"2021-04-26","close":16950.0},{"date":"2021-04-27","close":16950.0},{"date":"2021-04-28","close":16500.0},{"date":"2021-04-29","close":16500.0},{"date":"2021-04-30","close":17600.0},{"date":"2021-05-03","close":16200.0},{"date":"2021-05-04","close":15550.0},{"date":"2021-05-06","close":15400.0},{"date":"2021-05-07","close":15750.0},{"date":"2021-05-10","close":16650.0},{"date":"2021-05-11","close":16950.0},{"date":"2021-05-12","close":16500.0},{"date":"2021-05-13","close":16250.0},{"date":"2021-05-14","close":16050.0},{"date":"2021-05-17","close":16400.0},{"date":"2021-05-18","close":16700.0},{"date":"2021-05-20","close":16150.0},{"date":"2021-05-21","close":15600.0},{"date":"2021-05-24","close":14650.0},{"date":"2021-05-25","close":14700.0},{"date":"2021-05-26","close":15450.0},{"date":"2021-05-27","close":14900.0},{"date":"2021-05-28","close":14700.0},{"date":"2021-05-31","close":14550.0},{"date":"2021-06-01","close":14200.0},{"date":"2021-06-02","close":13900.0},{"date":"2021-06-03","close":14100.0},{"date":"2021-06-04","close":14150.0},{"date":"2021-06-07","close":13850.0},{"date":"2021-06-08","close":13400.0},{"date":"2021-06-09","close":13400.0},{"date":"2021-06-10","close":13750.0},{"date":"2021-06-11","close":13700.0},{"date":"2021-06-14","close":13700.0},{"date":"2021-06-15","close":13550.0},{"date":"2021-06-16","close":13800.0},{"date":"2021-06-17","close":13550.0},{"date":"2021-06-18","close":13900.0},{"date":"2021-06-21","close":13850.0},{"date":"2021-06-22","close":14200.0},{"date":"2021-06-23","close":15000.0},{"date":"2021-06-24","close":15050.0},{"date":"2021-06-25","close":16100.0},{"date":"2021-06-28","close":16350.0},{"date":"2021-06-29","close":16400.0},{"date":"2021-06-30","close":16300.0},{"date":"2021-07-01","close":15950.0},{"date":"2021-07-02","close":15950.0},{"date":"2021-07-05","close":15950.0},{"date":"2021-07-06","close":15500.0},{"date":"2021-07-07","close":15750.0},{"date":"2021-07-08","close":15500.0},{"date":"2021-07-09","close":15600.0},{"date":"2021-07-12","close":15550.0},{"date":"2021-07-13","close":15300.0},{"date":"2021-07-14","close":14650.0},{"date":"2021-07-15","close":14500.0},{"date":"2021-07-16","close":14600.0},{"date":"2021-07-19","close":14350.0},{"date":"2021-07-20","close":14150.0},{"date":"2021-07-21","close":14300.0},{"date":"2021-07-22","close":14000.0},{"date":"2021-07-23","close":13950.0},{"date":"2021-07-26","close":13850.0},{"date":"2021-07-27","close":13850.0},{"date":"2021-07-28","close":14000.0},{"date":"2021-07-29","close":14250.0},{"date":"2021-07-30","close":13850.0},{"date":"2021-08-02","close":14000.0},{"date":"2021-08-03","close":14700.0},{"date":"2021-08-04","close":14800.0},{"date":"2021-08-05","close":15300.0},{"date":"2021-08-06","close":15300.0},{"date":"2021-08-09","close":15150.0},{"date":"2021-08-10","close":15150.0},{"date":"2021-08-11","close":15350.0},{"date":"2021-08-12","close":15050.0},{"date":"2021-08-13","close":14700.0},{"date":"2021-08-17","close":14950.0},{"date":"2021-08-18","close":15300.0},{"date":"2021-08-19","close":14500.0},{"date":"2021-08-20","close":14150.0},{"date":"2021-08-23","close":15000.0},{"date":"2021-08-24","close":15250.0},{"date":"2021-08-25","close":15200.0},{"date":"2021-08-26","close":15000.0},{"date":"2021-08-27","close":14850.0},{"date":"2021-08-30","close":14650.0},{"date":"2021-08-31","close":14650.0},{"date":"2021-09-01","close":14400.0},{"date":"2021-09-02","close":16850.0},{"date":"2021-09-03","close":16950.0},{"date":"2021-09-06","close":17300.0},{"date":"2021-09-07","close":16700.0},{"date":"2021-09-08","close":15750.0},{"date":"2021-09-09","close":16200.0},{"date":"2021-09-10","close":15150.0},{"date":"2021-09-13","close":15000.0},{"date":"2021-09-14","close":15050.0},{"date":"2021-09-15","close":15300.0},{"date":"2021-09-16","close":14850.0},{"date":"2021-09-17","close":15100.0},{"date":"2021-09-23","close":14650.0},{"date":"2021-09-24","close":14500.0},{"date":"2021-09-27","close":14100.0},{"date":"2021-09-28","close":13500.0},{"date":"2021-09-29","close":13000.0},{"date":"2021-09-30","close":12800.0},{"date":"2021-10-01","close":12600.0},{"date":"2021-10-05","close":12100.0},{"date":"2021-10-06","close":10750.0},{"date":"2021-10-07","close":11100.0},{"date":"2021-10-08","close":11750.0},{"date":"2021-10-12","close":11350.0},{"date":"2021-10-13","close":11600.0},{"date":"2021-10-14","close":12300.0},{"date":"2021-10-15","close":12250.0},{"date":"2021-10-18","close":12100.0},{"date":"2021-10-19","close":12100.0},{"date":"2021-10-20","close":11800.0},{"date":"2021-10-21","close":11900.0},{"date":"2021-10-22","close":11450.0},{"date":"2021-10-25","close":11650.0},{"date":"2021-10-26","close":11800.0},{"date":"2021-10-27","close":11500.0},{"date":"2021-10-28","close":11300.0},{"date":"2021-10-29","close":10900.0},{"date":"2021-11-01","close":10750.0},{"date":"2021-11-02","close":10950.0},{"date":"2021-11-03","close":11050.0},{"date":"2021-11-04","close":10600.0},{"date":"2021-11-05","close":10150.0},{"date":"2021-11-08","close":10250.0},{"date":"2021-11-09","close":9490.0},{"date":"2021-11-10","close":9250.0},{"date":"2021-11-11","close":9500.0},{"date":"2021-11-12","close":9630.0},{"date":"2021-11-15","close":10450.0},{"date":"2021-11-16","close":10900.0},{"date":"2021-11-17","close":11550.0},{"date":"2021-11-18","close":11500.0},{"date":"2021-11-19","close":11700.0},{"date":"2021-11-22","close":11600.0},{"date":"2021-11-23","close":11500.0},{"date":"2021-11-24","close":11200.0},{"date":"2021-11-25","close":10800.0},{"date":"2021-11-26","close":10800.0},{"date":"2021-11-29","close":11900.0},{"date":"2021-11-30","close":11000.0},{"date":"2021-12-01","close":10550.0},{"date":"2021-12-02","close":10250.0},{"date":"2021-12-03","close":10550.0},{"date":"2021-12-06","close":10050.0},{"date":"2021-12-07","close":10350.0},{"date":"2021-12-08","close":10350.0},{"date":"2021-12-09","close":10450.0},{"date":"2021-12-10","close":10500.0},{"date":"2021-12-13","close":10050.0},{"date":"2021-12-14","close":10050.0},{"date":"2021-12-15","close":10150.0},{"date":"2021-12-16","close":10000.0},{"date":"2021-12-17","close":10150.0},{"date":"2021-12-20","close":9930.0},{"date":"2021-12-21","close":9720.0},{"date":"2021-12-22","close":9690.0},{"date":"2021-12-23","close":9470.0},{"date":"2021-12-24","close":9360.0},{"date":"2021-12-27","close":9360.0},{"date":"2021-12-28","close":9380.0},{"date":"2021-12-29","close":9630.0},{"date":"2021-12-30","close":9600.0},{"date":"2022-01-03","close":9770.0},{"date":"2022-01-04","close":9560.0},{"date":"2022-01-05","close":9360.0},{"date":"2022-01-06","close":9120.0},{"date":"2022-01-07","close":9110.0},{"date":"2022-01-10","close":8930.0},{"date":"2022-01-11","close":8950.0},{"date":"2022-01-12","close":9390.0},{"date":"2022-01-13","close":9050.0},{"date":"2022-01-14","close":8970.0},{"date":"2022-01-17","close":8800.0},{"date":"2022-01-18","close":8600.0},{"date":"2022-01-19","close":8180.0},{"date":"2022-01-20","close":8290.0},{"date":"2022-01-21","close":8390.0},{"date":"2022-01-24","close":7820.0},{"date":"2022-01-25","close":7100.0},{"date":"2022-01-26","close":7520.0},{"date":"2022-01-27","close":7880.0},{"date":"2022-01-28","close":7870.0},{"date":"2022-02-03","close":7920.0},{"date":"2022-02-04","close":7760.0},{"date":"2022-02-07","close":7740.0},{"date":"2022-02-08","close":7740.0},{"date":"2022-02-09","close":8260.0},{"date":"2022-02-10","close":8010.0},{"date":"2022-02-11","close":7940.0},{"date":"2022-02-14","close":7450.0},{"date":"2022-02-15","close":7130.0},{"date":"2022-02-16","close":7450.0},{"date":"2022-02-17","close":7270.0},{"date":"2022-02-18","close":7850.0},{"date":"2022-02-21","close":7720.0},{"date":"2022-02-22","close":7420.0},{"date":"2022-02-23","close":7470.0},{"date":"2022-02-24","close":7210.0},{"date":"2022-02-25","close":7290.0},{"date":"2022-02-28","close":7300.0},{"date":"2022-03-02","close":7310.0},{"date":"2022-03-03","close":7360.0},{"date":"2022-03-04","close":7360.0},{"date":"2022-03-07","close":7150.0},{"date":"2022-03-08","close":7050.0},{"date":"2022-03-10","close":7050.0},{"date":"2022-03-11","close":7250.0},{"date":"2022-03-14","close":6880.0},{"date":"2022-03-15","close":7060.0},{"date":"2022-03-16","close":7060.0},{"date":"2022-03-17","close":7060.0},{"date":"2022-03-18","close":7420.0},{"date":"2022-03-21","close":7420.0},{"date":"2022-03-22","close":7230.0},{"date":"2022-03-23","close":7200.0},{"date":"2022-03-24","close":9360.0},{"date":"2022-03-25","close":8370.0},{"date":"2022-03-28","close":8370.0},{"date":"2022-03-29","close":8470.0},{"date":"2022-03-30","close":8600.0},{"date":"2022-03-31","close":8680.0},{"date":"2022-04-01","close":8510.0},{"date":"2022-04-04","close":8420.0},{"date":"2022-04-05","close":8370.0},{"date":"2022-04-06","close":8120.0},{"date":"2022-04-07","close":8050.0},{"date":"2022-04-08","close":7840.0},{"date":"2022-04-11","close":7840.0},{"date":"2022-04-12","close":7600.0},{"date":"2022-04-13","close":7900.0},{"date":"2022-04-14","close":7770.0},{"date":"2022-04-15","close":7760.0},{"date":"2022-04-18","close":7620.0},{"date":"2022-04-19","close":7900.0},{"date":"2022-04-20","close":8010.0},{"date":"2022-04-21","close":8020.0},{"date":"2022-04-22","close":8100.0},{"date":"2022-04-25","close":7900.0},{"date":"2022-04-26","close":7920.0},{"date":"2022-04-27","close":7850.0},{"date":"2022-04-28","close":7710.0},{"date":"2022-04-29","close":7820.0},{"date":"2022-05-02","close":7740.0},{"date":"2022-05-03","close":7720.0},{"date":"2022-05-04","close":7500.0},{"date":"2022-05-06","close":7230.0},{"date":"2022-05-09","close":7050.0},{"date":"2022-05-10","close":7000.0},{"date":"2022-05-11","close":6990.0},{"date":"2022-05-12","close":6700.0},{"date":"2022-05-13","close":6700.0},{"date":"2022-05-16","close":6800.0},{"date":"2022-05-17","close":6920.0},{"date":"2022-05-18","close":7270.0},{"date":"2022-05-19","close":7090.0},{"date":"2022-05-20","close":4970.0},{"date":"2022-05-23","close":5370.0},{"date":"2022-05-24","close":5200.0},{"date":"2022-05-25","close":5150.0},{"date":"2022-05-26","close":5010.0},{"date":"2022-05-27","close":5010.0},{"date":"2022-05-30","close":5040.0},{"date":"2022-05-31","close":5170.0},{"date":"2022-06-02","close":5120.0},{"date":"2022-06-03","close":5210.0},{"date":"2022-06-07","close":5000.0},{"date":"2022-06-08","close":4955.0},{"date":"2022-06-09","close":4780.0},{"date":"2022-06-10","close":4670.0},{"date":"2022-06-13","close":4350.0},{"date":"2022-06-14","close":4470.0},{"date":"2022-06-15","close":4300.0},{"date":"2022-06-16","close":4210.0},{"date":"2022-06-17","close":4285.0},{"date":"2022-06-20","close":4210.0},{"date":"2022-06-21","close":4245.0},{"date":"2022-06-22","close":4105.0},{"date":"2022-06-23","close":4050.0},{"date":"2022-06-24","close":4175.0},{"date":"2022-06-27","close":4270.0},{"date":"2022-06-28","close":4220.0},{"date":"2022-06-29","close":4280.0},{"date":"2022-06-30","close":4370.0},{"date":"2022-07-01","close":4180.0},{"date":"2022-07-04","close":4075.0},{"date":"2022-07-05","close":4390.0},{"date":"2022-07-06","close":4405.0},{"date":"2022-07-07","close":4440.0},{"date":"2022-07-08","close":4480.0},{"date":"2022-07-11","close":4410.0},{"date":"2022-07-12","close":4510.0},{"date":"2022-07-13","close":4580.0},{"date":"2022-07-14","close":4470.0},{"date":"2022-07-15","close":4635.0},{"date":"2022-07-18","close":4630.0},{"date":"2022-07-19","close":4555.0},{"date":"2022-07-20","close":4620.0},{"date":"2022-07-21","close":4545.0},{"date":"2022-07-22","close":4540.0},{"date":"2022-07-25","close":4440.0},{"date":"2022-07-26","close":4360.0},{"date":"2022-07-27","close":4415.0},{"date":"2022-07-28","close":4385.0},{"date":"2022-07-29","close":4510.0},{"date":"2022-08-01","close":4495.0},{"date":"2022-08-02","close":4395.0},{"date":"2022-08-03","close":4450.0},{"date":"2022-08-04","close":4970.0},{"date":"2022-08-05","close":4985.0},{"date":"2022-08-08","close":4855.0},{"date":"2022-08-09","close":4905.0},{"date":"2022-08-10","close":4690.0},{"date":"2022-08-11","close":4740.0},{"date":"2022-08-12","close":4790.0},{"date":"2022-08-16","close":4715.0},{"date":"2022-08-17","close":4680.0},{"date":"2022-08-18","close":4650.0},{"date":"2022-08-19","close":4570.0},{"date":"2022-08-22","close":4395.0},{"date":"2022-08-23","close":4290.0},{"date":"2022-08-24","close":4250.0},{"date":"2022-08-25","close":4330.0},{"date":"2022-08-26","close":4350.0},{"date":"2022-08-29","close":4690.0},{"date":"2022-08-30","close":4490.0},{"date":"2022-08-31","close":4730.0},{"date":"2022-09-01","close":5200.0},{"date":"2022-09-02","close":5190.0},{"date":"2022-09-05","close":4950.0},{"date":"2022-09-06","close":5100.0},{"date":"2022-09-07","close":4750.0},{"date":"2022-09-08","close":4560.0},{"date":"2022-09-13","close":4925.0},{"date":"2022-09-14","close":4885.0},{"date":"2022-09-15","close":4525.0},{"date":"2022-09-16","close":4390.0},{"date":"2022-09-19","close":4105.0},{"date":"2022-09-20","close":4040.0},{"date":"2022-09-21","close":4075.0},{"date":"2022-09-22","close":4010.0},{"date":"2022-09-23","close":3905.0},{"date":"2022-09-26","close":3595.0},{"date":"2022-09-27","close":3590.0},{"date":"2022-09-28","close":3560.0},{"date":"2022-09-29","close":3555.0},{"date":"2022-09-30","close":3600.0},{"date":"2022-10-04","close":3690.0},{"date":"2022-10-05","close":3585.0},{"date":"2022-10-06","close":3670.0},{"date":"2022-10-07","close":3635.0},{"date":"2022-10-11","close":3485.0},{"date":"2022-10-12","close":3350.0},{"date":"2022-10-13","close":3115.0},{"date":"2022-10-14","close":3315.0},{"date":"2022-10-17","close":3475.0},{"date":"2022-10-18","close":3540.0},{"date":"2022-10-19","close":3560.0},{"date":"2022-10-20","close":3560.0},{"date":"2022-10-21","close":3350.0},{"date":"2022-10-24","close":3380.0},{"date":"2022-10-25","close":3370.0},{"date":"2022-10-26","close":3380.0},{"date":"2022-10-27","close":3425.0},{"date":"2022-10-28","close":3345.0},{"date":"2022-10-31","close":3350.0},{"date":"2022-11-01","close":3375.0},{"date":"2022-11-02","close":3545.0},{"date":"2022-11-03","close":3440.0},{"date":"2022-11-04","close":3420.0},{"date":"2022-11-07","close":3480.0},{"date":"2022-11-08","close":3590.0},{"date":"2022-11-09","close":3575.0},{"date":"2022-11-10","close":3545.0},{"date":"2022-11-11","close":3610.0},{"date":"2022-11-14","close":3670.0},{"date":"2022-11-15","close":3765.0},{"date":"2022-11-16","close":3750.0},{"date":"2022-11-17","close":3705.0},{"date":"2022-11-18","close":3625.0},{"date":"2022-11-21","close":3550.0},{"date":"2022-11-22","close":3555.0},{"date":"2022-11-23","close":3485.0},{"date":"2022-11-24","close":3530.0},{"date":"2022-11-25","close":3865.0},{"date":"2022-11-28","close":3830.0},{"date":"2022-11-29","close":3765.0},{"date":"2022-11-30","close":3800.0},{"date":"2022-12-01","close":3760.0},{"date":"2022-12-02","close":3770.0},{"date":"2022-12-05","close":3855.0},{"date":"2022-12-06","close":3805.0},{"date":"2022-12-07","close":3835.0},{"date":"2022-12-08","close":3665.0},{"date":"2022-12-09","close":3755.0},{"date":"2022-12-12","close":3705.0},{"date":"2022-12-13","close":3730.0},{"date":"2022-12-14","close":3800.0},{"date":"2022-12-15","close":3715.0},{"date":"2022-12-16","close":3560.0},{"date":"2022-12-19","close":3560.0},{"date":"2022-12-20","close":3420.0},{"date":"2022-12-21","close":3490.0},{"date":"2022-12-22","close":3355.0},{"date":"2022-12-23","close":3185.0},{"date":"2022-12-26","close":2955.0},{"date":"2022-12-27","close":2890.0},{"date":"2022-12-28","close":2935.0},{"date":"2022-12-29","close":3020.0},{"date":"2023-01-02","close":2945.0},{"date":"2023-01-03","close":2910.0},{"date":"2023-01-04","close":2940.0},{"date":"2023-01-05","close":2950.0},{"date":"2023-01-06","close":2950.0},{"date":"2023-01-09","close":3060.0},{"date":"2023-01-10","close":3065.0},{"date":"2023-01-11","close":3060.0},{"date":"2023-01-12","close":3015.0},{"date":"2023-01-13","close":3015.0},{"date":"2023-01-16","close":3220.0},{"date":"2023-01-17","close":3135.0},{"date":"2023-01-18","close":3280.0},{"date":"2023-01-19","close":3230.0},{"date":"2023-01-20","close":3320.0},{"date":"2023-01-25","close":3335.0},{"date":"2023-01-26","close":3220.0},{"date":"2023-01-27","close":3255.0},{"date":"2023-01-30","close":3155.0},{"date":"2023-01-31","close":3175.0},{"date":"2023-02-01","close":3270.0},{"date":"2023-02-02","close":3385.0},{"date":"2023-02-03","close":3370.0},{"date":"2023-02-06","close":3385.0},{"date":"2023-02-07","close":3660.0},{"date":"2023-02-08","close":3645.0},{"date":"2023-02-09","close":3540.0},{"date":"2023-02-10","close":3640.0},{"date":"2023-02-13","close":3495.0},{"date":"2023-02-14","close":3420.0},{"date":"2023-02-15","close":3330.0},{"date":"2023-02-16","close":3380.0},{"date":"2023-02-17","close":3275.0},{"date":"2023-02-20","close":3320.0},{"date":"2023-02-21","close":3330.0},{"date":"2023-02-22","close":3220.0},{"date":"2023-02-23","close":3340.0},{"date":"2023-02-24","close":3370.0},{"date":"2023-02-27","close":3280.0},{"date":"2023-02-28","close":3350.0},{"date":"2023-03-02","close":3340.0},{"date":"2023-03-03","close":3360.0},{"date":"2023-03-06","close":3410.0},{"date":"2023-03-07","close":3400.0},{"date":"2023-03-08","close":3390.0},{"date":"2023-03-09","close":3540.0},{"date":"2023-03-10","close":3535.0},{"date":"2023-03-13","close":3520.0},{"date":"2023-03-14","close":3290.0},{"date":"2023-03-15","close":3460.0},{"date":"2023-03-16","close":3780.0},{"date":"2023-03-17","close":3785.0},{"date":"2023-03-20","close":4230.0},{"date":"2023-03-21","close":4040.0},{"date":"2023-03-22","close":4225.0},{"date":"2023-03-23","close":4165.0},{"date":"2023-03-24","close":4640.0},{"date":"2023-03-27","close":5480.0},{"date":"2023-03-28","close":5440.0},{"date":"2023-03-29","close":5190.0},{"date":"2023-03-30","close":5100.0},{"date":"2023-03-31","close":5240.0},{"date":"2023-04-03","close":5040.0},{"date":"2023-04-04","close":5780.0},{"date":"2023-04-05","close":5430.0},{"date":"2023-04-06","close":5270.0},{"date":"2023-04-07","close":5370.0},{"date":"2023-04-10","close":5560.0},{"date":"2023-04-11","close":5370.0},{"date":"2023-04-12","close":5270.0},{"date":"2023-04-13","close":5510.0},{"date":"2023-04-14","close":5750.0},{"date":"2023-04-17","close":5500.0},{"date":"2023-04-18","close":5370.0},{"date":"2023-04-19","close":5280.0},{"date":"2023-04-20","close":4825.0},{"date":"2023-04-21","close":4750.0},{"date":"2023-04-24","close":4765.0},{"date":"2023-04-25","close":4630.0},{"date":"2023-04-26","close":4550.0},{"date":"2023-04-27","close":4610.0},{"date":"2023-04-28","close":4465.0},{"date":"2023-05-02","close":4450.0},{"date":"2023-05-03","close":4260.0},{"date":"2023-05-04","close":4340.0},{"date":"2023-05-08","close":4265.0},{"date":"2023-05-09","close":4165.0},{"date":"2023-05-10","close":4150.0},{"date":"2023-05-11","close":4100.0},{"date":"2023-05-12","close":4070.0},{"date":"2023-05-15","close":3980.0},{"date":"2023-05-16","close":3970.0},{"date":"2023-05-17","close":4190.0},{"date":"2023-05-18","close":4125.0},{"date":"2023-05-19","close":4305.0},{"date":"2023-05-22","close":4385.0},{"date":"2023-05-23","close":4485.0},{"date":"2023-05-24","close":4400.0},{"date":"2023-05-25","close":4250.0},{"date":"2023-05-26","close":4280.0},{"date":"2023-05-30","close":4270.0},{"date":"2023-05-31","close":4350.0},{"date":"2023-06-01","close":4320.0},{"date":"2023-06-02","close":4160.0},{"date":"2023-06-05","close":4215.0},{"date":"2023-06-07","close":4150.0},{"date":"2023-06-08","close":4550.0},{"date":"2023-06-09","close":4800.0},{"date":"2023-06-12","close":5200.0},{"date":"2023-06-13","close":5390.0},{"date":"2023-06-14","close":5090.0},{"date":"2023-06-15","close":5220.0},{"date":"2023-06-16","close":5130.0},{"date":"2023-06-19","close":4915.0},{"date":"2023-06-20","close":4860.0},{"date":"2023-06-21","close":4750.0},{"date":"2023-06-22","close":4715.0},{"date":"2023-06-23","close":4645.0},{"date":"2023-06-26","close":4605.0},{"date":"2023-06-27","close":4670.0},{"date":"2023-06-28","close":4410.0},{"date":"2023-06-29","close":4325.0},{"date":"2023-06-30","close":4460.0},{"date":"2023-07-03","close":4415.0},{"date":"2023-07-04","close":4360.0},{"date":"2023-07-05","close":4675.0},{"date":"2023-07-06","close":4440.0},{"date":"2023-07-07","close":4265.0},{"date":"2023-07-10","close":4210.0},{"date":"2023-07-11","close":4330.0},{"date":"2023-07-12","close":4280.0},{"date":"2023-07-13","close":4305.0},{"date":"2023-07-14","close":4230.0},{"date":"2023-07-17","close":4170.0},{"date":"2023-07-18","close":5420.0},{"date":"2023-07-19","close":4650.0},{"date":"2023-07-20","close":4330.0},{"date":"2023-07-21","close":4500.0},{"date":"2023-07-24","close":4575.0},{"date":"2023-07-25","close":4710.0},{"date":"2023-07-26","close":4595.0},{"date":"2023-07-27","close":4680.0},{"date":"2023-07-28","close":4870.0},{"date":"2023-07-31","close":4775.0},{"date":"2023-08-01","close":4855.0},{"date":"2023-08-02","close":4830.0},{"date":"2023-08-03","close":5170.0},{"date":"2023-08-04","close":5270.0},{"date":"2023-08-07","close":5080.0},{"date":"2023-08-08","close":5010.0},{"date":"2023-08-09","close":5240.0},{"date":"2023-08-10","close":5150.0},{"date":"2023-08-11","close":4915.0},{"date":"2023-08-14","close":4750.0},{"date":"2023-08-16","close":4720.0},{"date":"2023-08-17","close":4745.0},{"date":"2023-08-18","close":4725.0},{"date":"2023-08-21","close":4730.0},{"date":"2023-08-22","close":4750.0},{"date":"2023-08-23","close":4850.0},{"date":"2023-08-24","close":4855.0},{"date":"2023-08-25","close":4850.0},{"date":"2023-08-28","close":4775.0},{"date":"2023-08-29","close":4785.0},{"date":"2023-08-30","close":4815.0},{"date":"2023-08-31","close":4805.0},{"date":"2023-09-01","close":4685.0},{"date":"2023-09-04","close":4605.0},{"date":"2023-09-05","close":4600.0},{"date":"2023-09-06","close":4630.0},{"date":"2023-09-07","close":4600.0},{"date":"2023-09-08","close":4745.0},{"date":"2023-09-11","close":4760.0},{"date":"2023-09-12","close":4900.0},{"date":"2023-09-13","close":4835.0},{"date":"2023-09-14","close":4925.0},{"date":"2023-09-15","close":4770.0},{"date":"2023-09-18","close":4780.0},{"date":"2023-09-19","close":4675.0},{"date":"2023-09-20","close":4780.0},{"date":"2023-09-21","close":4665.0},{"date":"2023-09-22","close":4700.0},{"date":"2023-09-25","close":4645.0},{"date":"2023-09-26","close":4615.0},{"date":"2023-09-27","close":4665.0},{"date":"2023-10-04","close":4495.0},{"date":"2023-10-05","close":4395.0},{"date":"2023-10-06","close":4400.0},{"date":"2023-10-10","close":4260.0},{"date":"2023-10-11","close":4300.0},{"date":"2023-10-12","close":4460.0},{"date":"2023-10-13","close":4690.0},{"date":"2023-10-16","close":4820.0},{"date":"2023-10-17","close":4825.0},{"date":"2023-10-18","close":4765.0},{"date":"2023-10-19","close":4715.0},{"date":"2023-10-20","close":4670.0},{"date":"2023-10-23","close":4700.0},{"date":"2023-10-24","close":4670.0},{"date":"2023-10-25","close":4610.0},{"date":"2023-10-26","close":4610.0},{"date":"2023-10-27","close":4735.0},{"date":"2023-10-30","close":4745.0},{"date":"2023-10-31","close":4695.0},{"date":"2023-11-01","close":4710.0},{"date":"2023-11-02","close":4800.0},{"date":"2023-11-03","close":5060.0},{"date":"2023-11-06","close":4955.0},{"date":"2023-11-07","close":4905.0},{"date":"2023-11-08","close":4840.0},{"date":"2023-11-09","close":4845.0},{"date":"2023-11-10","close":4890.0},{"date":"2023-11-13","close":4790.0},{"date":"2023-11-14","close":4795.0},{"date":"2023-11-15","close":4805.0},{"date":"2023-11-16","close":4785.0},{"date":"2023-11-17","close":4780.0},{"date":"2023-11-20","close":4915.0},{"date":"2023-11-21","close":5060.0},{"date":"2023-11-22","close":4930.0},{"date":"2023-11-23","close":5080.0},{"date":"2023-11-24","close":4915.0},{"date":"2023-11-27","close":4810.0},{"date":"2023-11-28","close":4840.0},{"date":"2023-11-29","close":4770.0},{"date":"2023-11-30","close":4770.0},{"date":"2023-12-01","close":4645.0},{"date":"2023-12-04","close":4660.0},{"date":"2023-12-05","close":4685.0},{"date":"2023-12-06","close":4670.0},{"date":"2023-12-07","close":4650.0},{"date":"2023-12-08","close":4670.0},{"date":"2023-12-11","close":4680.0},{"date":"2023-12-12","close":4800.0},{"date":"2023-12-13","close":4720.0},{"date":"2023-12-14","close":4605.0},{"date":"2023-12-15","close":4415.0},{"date":"2023-12-18","close":4260.0},{"date":"2023-12-19","close":4275.0},{"date":"2023-12-20","close":4280.0},{"date":"2023-12-21","close":4275.0},{"date":"2023-12-22","close":4395.0},{"date":"2023-12-26","close":4395.0},{"date":"2023-12-27","close":4330.0},{"date":"2023-12-28","close":4400.0},{"date":"2024-01-02","close":4650.0},{"date":"2024-01-03","close":4865.0},{"date":"2024-01-04","close":4820.0},{"date":"2024-01-05","close":4660.0},{"date":"2024-01-08","close":4800.0},{"date":"2024-01-09","close":4865.0},{"date":"2024-01-10","close":4895.0},{"date":"2024-01-11","close":4895.0},{"date":"2024-01-12","close":4760.0},{"date":"2024-01-15","close":4650.0},{"date":"2024-01-16","close":4930.0},{"date":"2024-01-17","close":4435.0},{"date":"2024-01-18","close":4380.0},{"date":"2024-01-19","close":4295.0},{"date":"2024-01-22","close":4140.0},{"date":"2024-01-23","close":4270.0},{"date":"2024-01-24","close":4040.0},{"date":"2024-01-25","close":4045.0},{"date":"2024-01-26","close":4045.0},{"date":"2024-01-29","close":4145.0},{"date":"2024-01-30","close":4280.0},{"date":"2024-01-31","close":4210.0},{"date":"2024-02-01","close":4100.0},{"date":"2024-02-02","close":4145.0},{"date":"2024-02-05","close":4080.0},{"date":"2024-02-06","close":4095.0},{"date":"2024-02-07","close":4045.0},{"date":"2024-02-08","close":4085.0},{"date":"2024-02-13","close":4060.0},{"date":"2024-02-14","close":4030.0},{"date":"2024-02-15","close":4155.0},{"date":"2024-02-16","close":4250.0},{"date":"2024-02-19","close":4295.0},{"date":"2024-02-20","close":4320.0},{"date":"2024-02-21","close":4405.0},{"date":"2024-02-22","close":4475.0},{"date":"2024-02-23","close":4500.0},{"date":"2024-02-26","close":4540.0},{"date":"2024-02-27","close":4450.0},{"date":"2024-02-28","close":4485.0},{"date":"2024-02-29","close":4460.0},{"date":"2024-03-04","close":4325.0},{"date":"2024-03-05","close":4230.0},{"date":"2024-03-06","close":4150.0},{"date":"2024-03-07","close":4075.0},{"date":"2024-03-08","close":4520.0},{"date":"2024-03-11","close":4500.0},{"date":"2024-03-12","close":4460.0},{"date":"2024-03-13","close":4490.0},{"date":"2024-03-14","close":4790.0},{"date":"2024-03-15","close":4675.0},{"date":"2024-03-18","close":4890.0},{"date":"2024-03-19","close":4890.0},{"date":"2024-03-20","close":4945.0},{"date":"2024-03-21","close":4850.0},{"date":"2024-03-22","close":4910.0},{"date":"2024-03-25","close":4950.0},{"date":"2024-03-26","close":4700.0},{"date":"2024-03-27","close":4505.0},{"date":"2024-03-28","close":4630.0},{"date":"2024-03-29","close":4635.0},{"date":"2024-04-01","close":4645.0},{"date":"2024-04-02","close":4435.0},{"date":"2024-04-03","close":4380.0},{"date":"2024-04-04","close":4350.0},{"date":"2024-04-05","close":4450.0},{"date":"2024-04-08","close":4350.0},{"date":"2024-04-09","close":4300.0},{"date":"2024-04-11","close":4210.0},{"date":"2024-04-12","close":4325.0},{"date":"2024-04-15","close":4205.0},{"date":"2024-04-16","close":4125.0},{"date":"2024-04-17","close":4070.0},{"date":"2024-04-18","close":4140.0},{"date":"2024-04-19","close":4110.0},{"date":"2024-04-22","close":4160.0},{"date":"2024-04-23","close":4150.0},{"date":"2024-04-24","close":4210.0},{"date":"2024-04-25","close":4190.0},{"date":"2024-04-26","close":4160.0},{"date":"2024-04-29","close":4135.0},{"date":"2024-04-30","close":4120.0},{"date":"2024-05-02","close":4125.0},{"date":"2024-05-03","close":4130.0},{"date":"2024-05-07","close":4145.0},{"date":"2024-05-08","close":4145.0},{"date":"2024-05-09","close":4105.0},{"date":"2024-05-10","close":4105.0},{"date":"2024-05-13","close":4115.0},{"date":"2024-05-14","close":4125.0},{"date":"2024-05-16","close":4130.0},{"date":"2024-05-17","close":4235.0},{"date":"2024-05-20","close":4190.0},{"date":"2024-05-21","close":4220.0},{"date":"2024-05-22","close":4180.0},{"date":"2024-05-23","close":4110.0},{"date":"2024-05-24","close":4080.0},{"date":"2024-05-27","close":4210.0},{"date":"2024-05-28","close":4525.0},{"date":"2024-05-29","close":4610.0},{"date":"2024-05-30","close":4580.0},{"date":"2024-05-31","close":4445.0},{"date":"2024-06-03","close":4490.0},{"date":"2024-06-04","close":4565.0},{"date":"2024-06-05","close":4430.0},{"date":"2024-06-07","close":4445.0},{"date":"2024-06-10","close":4565.0},{"date":"2024-06-11","close":4505.0},{"date":"2024-06-12","close":4540.0},{"date":"2024-06-13","close":4400.0},{"date":"2024-06-14","close":4200.0},{"date":"2024-06-17","close":4150.0},{"date":"2024-06-18","close":4195.0},{"date":"2024-06-19","close":4180.0},{"date":"2024-06-20","close":4140.0},{"date":"2024-06-21","close":4145.0},{"date":"2024-06-24","close":4000.0},{"date":"2024-06-25","close":4000.0},{"date":"2024-06-26","close":3995.0},{"date":"2024-06-27","close":4015.0},{"date":"2024-06-28","close":3990.0},{"date":"2024-07-01","close":4065.0},{"date":"2024-07-02","close":4105.0},{"date":"2024-07-03","close":4290.0},{"date":"2024-07-04","close":4250.0},{"date":"2024-07-05","close":4330.0},{"date":"2024-07-08","close":4380.0},{"date":"2024-07-09","close":4345.0},{"date":"2024-07-10","close":4310.0},{"date":"2024-07-11","close":4250.0},{"date":"2024-07-12","close":4330.0},{"date":"2024-07-15","close":4355.0},{"date":"2024-07-16","close":4505.0},{"date":"2024-07-17","close":4600.0},{"date":"2024-07-18","close":4800.0},{"date":"2024-07-19","close":5020.0},{"date":"2024-07-22","close":4800.0},{"date":"2024-07-23","close":5050.0},{"date":"2024-07-24","close":5100.0},{"date":"2024-07-25","close":4950.0},{"date":"2024-07-26","close":5400.0},{"date":"2024-07-29","close":5440.0},{"date":"2024-07-30","close":5590.0},{"date":"2024-07-31","close":5470.0},{"date":"2024-08-01","close":5300.0},{"date":"2024-08-02","close":5080.0},{"date":"2024-08-05","close":4620.0},{"date":"2024-08-06","close":4845.0},{"date":"2024-08-07","close":5340.0},{"date":"2024-08-08","close":5470.0},{"date":"2024-08-09","close":5730.0},{"date":"2024-08-12","close":6290.0},{"date":"2024-08-13","close":6030.0},{"date":"2024-08-14","close":6230.0},{"date":"2024-08-16","close":7140.0},{"date":"2024-08-19","close":6640.0},{"date":"2024-08-20","close":6650.0},{"date":"2024-08-21","close":6360.0},{"date":"2024-08-22","close":5930.0},{"date":"2024-08-23","close":5790.0},{"date":"2024-08-26","close":6160.0},{"date":"2024-08-27","close":6200.0},{"date":"2024-08-28","close":6130.0},{"date":"2024-08-29","close":6150.0},{"date":"2024-08-30","close":6020.0},{"date":"2024-09-02","close":5850.0},{"date":"2024-09-03","close":5770.0},{"date":"2024-09-04","close":5800.0},{"date":"2024-09-05","close":5590.0},{"date":"2024-09-06","close":5540.0},{"date":"2024-09-09","close":5570.0},{"date":"2024-09-10","close":5540.0},{"date":"2024-09-11","close":5790.0},{"date":"2024-09-12","close":5890.0},{"date":"2024-09-13","close":5880.0},{"date":"2024-09-19","close":6320.0},{"date":"2024-09-20","close":6600.0},{"date":"2024-09-23","close":6540.0},{"date":"2024-09-24","close":6250.0},{"date":"2024-09-25","close":5950.0},{"date":"2024-09-26","close":6090.0},{"date":"2024-09-27","close":5820.0},{"date":"2024-09-30","close":5950.0},{"date":"2024-10-02","close":5710.0},{"date":"2024-10-04","close":6060.0},{"date":"2024-10-07","close":6010.0},{"date":"2024-10-08","close":5970.0},{"date":"2024-10-10","close":5840.0},{"date":"2024-10-11","close":6150.0},{"date":"2024-10-14","close":6110.0},{"date":"2024-10-15","close":6810.0},{"date":"2024-10-16","close":7480.0},{"date":"2024-10-17","close":7560.0},{"date":"2024-10-18","close":7320.0},{"date":"2024-10-21","close":7290.0},{"date":"2024-10-22","close":7080.0},{"date":"2024-10-23","close":7350.0},{"date":"2024-10-24","close":7190.0},{"date":"2024-10-25","close":7250.0},{"date":"2024-10-28","close":7130.0},{"date":"2024-10-29","close":6970.0},{"date":"2024-10-30","close":7070.0},{"date":"2024-10-31","close":6780.0},{"date":"2024-11-01","close":6740.0},{"date":"2024-11-04","close":6580.0},{"date":"2024-11-05","close":6380.0},{"date":"2024-11-06","close":6390.0},{"date":"2024-11-07","close":6300.0},{"date":"2024-11-08","close":6330.0},{"date":"2024-11-11","close":6370.0},{"date":"2024-11-12","close":5940.0},{"date":"2024-11-13","close":5610.0},{"date":"2024-11-14","close":5810.0},{"date":"2024-11-15","close":5700.0},{"date":"2024-11-18","close":5610.0},{"date":"2024-11-19","close":5620.0},{"date":"2024-11-20","close":5600.0},{"date":"2024-11-21","close":5480.0},{"date":"2024-11-22","close":5210.0},{"date":"2024-11-25","close":5320.0},{"date":"2024-11-26","close":5260.0},{"date":"2024-11-27","close":5460.0},{"date":"2024-11-28","close":5690.0},{"date":"2024-11-29","close":5330.0},{"date":"2024-12-02","close":5190.0},{"date":"2024-12-03","close":5490.0},{"date":"2024-12-04","close":5490.0},{"date":"2024-12-05","close":5810.0},{"date":"2024-12-06","close":5160.0},{"date":"2024-12-09","close":4635.0},{"date":"2024-12-10","close":4850.0},{"date":"2024-12-11","close":4835.0},{"date":"2024-12-12","close":5040.0},{"date":"2024-12-13","close":5060.0},{"date":"2024-12-16","close":5300.0},{"date":"2024-12-17","close":5200.0},{"date":"2024-12-18","close":5100.0},{"date":"2024-12-19","close":4815.0},{"date":"2024-12-20","close":4505.0},{"date":"2024-12-23","close":4680.0},{"date":"2024-12-24","close":4680.0},{"date":"2024-12-26","close":4550.0},{"date":"2024-12-27","close":4550.0},{"date":"2024-12-30","close":5090.0},{"date":"2025-01-02","close":4955.0},{"date":"2025-01-03","close":5050.0},{"date":"2025-01-06","close":5080.0},{"date":"2025-01-07","close":5120.0},{"date":"2025-01-08","close":5120.0},{"date":"2025-01-09","close":5140.0},{"date":"2025-01-10","close":5010.0},{"date":"2025-01-13","close":4890.0},{"date":"2025-01-14","close":4900.0},{"date":"2025-01-15","close":4910.0},{"date":"2025-01-16","close":5060.0},{"date":"2025-01-17","close":4885.0},{"date":"2025-01-20","close":4795.0},{"date":"2025-01-21","close":4800.0},{"date":"2025-01-22","close":4810.0},{"date":"2025-01-23","close":4780.0},{"date":"2025-01-24","close":4845.0},{"date":"2025-01-31","close":4790.0},{"date":"2025-02-03","close":4505.0},{"date":"2025-02-04","close":4725.0},{"date":"2025-02-05","close":4610.0},{"date":"2025-02-06","close":4710.0},{"date":"2025-02-07","close":4675.0},{"date":"2025-02-10","close":4680.0},{"date":"2025-02-11","close":4770.0},{"date":"2025-02-12","close":4835.0},{"date":"2025-02-13","close":4780.0},{"date":"2025-02-14","close":4700.0},{"date":"2025-02-17","close":4805.0},{"date":"2025-02-18","close":4910.0},{"date":"2025-02-19","close":4710.0},{"date":"2025-02-20","close":4590.0},{"date":"2025-02-21","close":4440.0},{"date":"2025-02-24","close":4450.0},{"date":"2025-02-25","close":4400.0},{"date":"2025-02-26","close":4485.0},{"date":"2025-02-27","close":4380.0},{"date":"2025-02-28","close":4200.0},{"date":"2025-03-04","close":4235.0},{"date":"2025-03-05","close":4340.0},{"date":"2025-03-06","close":4270.0},{"date":"2025-03-07","close":4195.0},{"date":"2025-03-10","close":4100.0},{"date":"2025-03-11","close":4120.0},{"date":"2025-03-12","close":4215.0},{"date":"2025-03-13","close":4250.0},{"date":"2025-03-14","close":4250.0},{"date":"2025-03-17","close":4230.0},{"date":"2025-03-18","close":4110.0},{"date":"2025-03-19","close":4100.0},{"date":"2025-03-20","close":4035.0},{"date":"2025-03-21","close":4030.0},{"date":"2025-03-24","close":4075.0},{"date":"2025-03-25","close":4125.0},{"date":"2025-03-26","close":4100.0},{"date":"2025-03-27","close":4055.0},{"date":"2025-03-28","close":4110.0},{"date":"2025-03-31","close":4085.0},{"date":"2025-04-01","close":4115.0},{"date":"2025-04-02","close":4015.0},{"date":"2025-04-03","close":3990.0},{"date":"2025-04-04","close":3960.0},{"date":"2025-04-07","close":3795.0},{"date":"2025-04-08","close":3780.0},{"date":"2025-04-09","close":3710.0},{"date":"2025-04-10","close":3985.0},{"date":"2025-04-11","close":4015.0},{"date":"2025-04-14","close":4125.0},{"date":"2025-04-15","close":4005.0},{"date":"2025-04-16","close":4035.0},{"date":"2025-04-17","close":4055.0},{"date":"2025-04-18","close":4170.0},{"date":"2025-04-21","close":4210.0},{"date":"2025-04-22","close":4295.0},{"date":"2025-04-23","close":4275.0},{"date":"2025-04-24","close":4335.0},{"date":"2025-04-25","close":4240.0},{"date":"2025-04-28","close":4135.0},{"date":"2025-04-29","close":4185.0},{"date":"2025-04-30","close":4170.0},{"date":"2025-05-02","close":4115.0},{"date":"2025-05-07","close":4025.0},{"date":"2025-05-08","close":4040.0},{"date":"2025-05-09","close":3995.0},{"date":"2025-05-12","close":4015.0},{"date":"2025-05-13","close":4000.0},{"date":"2025-05-14","close":3990.0},{"date":"2025-05-15","close":3995.0},{"date":"2025-05-16","close":3920.0},{"date":"2025-05-19","close":3910.0},{"date":"2025-05-20","close":3855.0},{"date":"2025-05-21","close":3960.0},{"date":"2025-05-22","close":4005.0},{"date":"2025-05-23","close":3955.0},{"date":"2025-05-26","close":4200.0},{"date":"2025-05-27","close":4130.0},{"date":"2025-05-28","close":3920.0},{"date":"2025-05-29","close":3910.0},{"date":"2025-05-30","close":3880.0},{"date":"2025-06-02","close":3865.0},{"date":"2025-06-04","close":3870.0},{"date":"2025-06-05","close":3840.0},{"date":"2025-06-09","close":3755.0},{"date":"2025-06-10","close":3805.0},{"date":"2025-06-11","close":3810.0},{"date":"2025-06-12","close":3775.0},{"date":"2025-06-13","close":3670.0},{"date":"2025-06-16","close":3645.0},{"date":"2025-06-17","close":3610.0},{"date":"2025-06-18","close":3575.0},{"date":"2025-06-19","close":3620.0},{"date":"2025-06-20","close":3620.0},{"date":"2025-06-23","close":3500.0},{"date":"2025-06-24","close":3440.0},{"date":"2025-06-25","close":3420.0},{"date":"2025-06-26","close":3330.0},{"date":"2025-06-27","close":3400.0},{"date":"2025-06-30","close":3650.0},{"date":"2025-07-01","close":3840.0},{"date":"2025-07-02","close":3825.0},{"date":"2025-07-03","close":3815.0},{"date":"2025-07-04","close":4150.0},{"date":"2025-07-07","close":4790.0},{"date":"2025-07-08","close":4820.0},{"date":"2025-07-09","close":4730.0},{"date":"2025-07-10","close":4840.0},{"date":"2025-07-11","close":4520.0},{"date":"2025-07-14","close":4435.0},{"date":"2025-07-15","close":4245.0},{"date":"2025-07-16","close":4290.0},{"date":"2025-07-17","close":4290.0},{"date":"2025-07-18","close":4130.0},{"date":"2025-07-21","close":4070.0},{"date":"2025-07-22","close":4015.0},{"date":"2025-07-23","close":3935.0},{"date":"2025-07-24","close":3835.0},{"date":"2025-07-25","close":3890.0},{"date":"2025-07-28","close":3735.0},{"date":"2025-07-29","close":3745.0},{"date":"2025-07-30","close":3720.0},{"date":"2025-07-31","close":3760.0},{"date":"2025-08-01","close":3630.0},{"date":"2025-08-04","close":3635.0},{"date":"2025-08-05","close":3650.0},{"date":"2025-08-06","close":3730.0},{"date":"2025-08-07","close":3655.0},{"date":"2025-08-08","close":3725.0},{"date":"2025-08-11","close":3750.0},{"date":"2025-08-12","close":3675.0},{"date":"2025-08-13","close":3745.0},{"date":"2025-08-14","close":3920.0},{"date":"2025-08-18","close":3740.0},{"date":"2025-08-19","close":3670.0},{"date":"2025-08-20","close":3615.0},{"date":"2025-08-21","close":3565.0},{"date":"2025-08-22","close":3605.0},{"date":"2025-08-25","close":3620.0},{"date":"2025-08-26","close":3630.0},{"date":"2025-08-27","close":3585.0},{"date":"2025-08-28","close":3600.0},{"date":"2025-08-29","close":3505.0},{"date":"2025-09-01","close":3400.0},{"date":"2025-09-02","close":3500.0},{"date":"2025-09-03","close":3645.0},{"date":"2025-09-04","close":3530.0},{"date":"2025-09-05","close":3580.0},{"date":"2025-09-08","close":3600.0},{"date":"2025-09-09","close":3595.0},{"date":"2025-09-10","close":3525.0},{"date":"2025-09-11","close":3530.0},{"date":"2025-09-12","close":3630.0},{"date":"2025-09-15","close":3650.0},{"date":"2025-09-16","close":3625.0},{"date":"2025-09-17","close":3650.0},{"date":"2025-09-18","close":3590.0},{"date":"2025-09-19","close":3650.0},{"date":"2025-09-22","close":3685.0},{"date":"2025-09-23","close":3705.0},{"date":"2025-09-24","close":3600.0},{"date":"2025-09-25","close":3510.0},{"date":"2025-09-26","close":3420.0},{"date":"2025-09-29","close":3265.0},{"date":"2025-09-30","close":3270.0},{"date":"2025-10-01","close":3250.0},{"date":"2025-10-02","close":3185.0},{"date":"2025-10-10","close":3195.0},{"date":"2025-10-13","close":3205.0},{"date":"2025-10-14","close":3150.0},{"date":"2025-10-15","close":3240.0},{"date":"2025-10-16","close":3160.0},{"date":"2025-10-17","close":3175.0},{"date":"2025-10-20","close":3100.0},{"date":"2025-10-21","close":3090.0},{"date":"2025-10-22","close":3090.0},{"date":"2025-10-23","close":3025.0},{"date":"2025-10-24","close":3010.0},{"date":"2025-10-27","close":3115.0},{"date":"2025-10-28","close":3085.0},{"date":"2025-10-29","close":3000.0},{"date":"2025-10-30","close":3015.0},{"date":"2025-10-31","close":3015.0},{"date":"2025-11-03","close":3000.0},{"date":"2025-11-04","close":3115.0},{"date":"2025-11-05","close":3075.0},{"date":"2025-11-06","close":3020.0},{"date":"2025-11-07","close":2995.0},{"date":"2025-11-10","close":3050.0},{"date":"2025-11-11","close":3010.0},{"date":"2025-11-12","close":3055.0},{"date":"2025-11-13","close":3090.0},{"date":"2025-11-14","close":3030.0},{"date":"2025-11-17","close":2950.0},{"date":"2025-11-18","close":2890.0},{"date":"2025-11-19","close":2910.0},{"date":"2025-11-20","close":2945.0},{"date":"2025-11-21","close":2910.0},{"date":"2025-11-24","close":2950.0},{"date":"2025-11-25","close":2910.0},{"date":"2025-11-26","close":3060.0},{"date":"2025-11-27","close":3100.0},{"date":"2025-11-28","close":3165.0},{"date":"2025-12-01","close":3190.0},{"date":"2025-12-02","close":3210.0},{"date":"2025-12-03","close":3250.0},{"date":"2025-12-04","close":3220.0},{"date":"2025-12-05","close":3235.0},{"date":"2025-12-08","close":3095.0},{"date":"2025-12-09","close":3095.0},{"date":"2025-12-10","close":3130.0},{"date":"2025-12-11","close":3105.0},{"date":"2025-12-12","close":3100.0},{"date":"2025-12-15","close":3080.0},{"date":"2025-12-16","close":3080.0},{"date":"2025-12-17","close":3110.0},{"date":"2025-12-18","close":3060.0},{"date":"2025-12-19","close":3120.0},{"date":"2025-12-22","close":3125.0},{"date":"2025-12-23","close":3020.0},{"date":"2025-12-24","close":3020.0},{"date":"2025-12-26","close":2995.0},{"date":"2025-12-29","close":3045.0},{"date":"2025-12-30","close":3035.0},{"date":"2026-01-02","close":3180.0},{"date":"2026-01-05","close":3055.0},{"date":"2026-01-06","close":3015.0},{"date":"2026-01-07","close":3365.0},{"date":"2026-01-08","close":3770.0},{"date":"2026-01-09","close":3235.0},{"date":"2026-01-12","close":3300.0},{"date":"2026-01-13","close":3240.0},{"date":"2026-01-14","close":3100.0},{"date":"2026-01-15","close":3070.0},{"date":"2026-01-16","close":3025.0},{"date":"2026-01-19","close":2920.0},{"date":"2026-01-20","close":2910.0},{"date":"2026-01-21","close":2915.0},{"date":"2026-01-22","close":2925.0},{"date":"2026-01-23","close":2950.0},{"date":"2026-01-26","close":2990.0},{"date":"2026-01-27","close":3010.0},{"date":"2026-01-28","close":3000.0},{"date":"2026-01-29","close":2985.0},{"date":"2026-01-30","close":2945.0},{"date":"2026-02-02","close":2855.0},{"date":"2026-02-03","close":2915.0},{"date":"2026-02-04","close":2910.0},{"date":"2026-02-05","close":2885.0},{"date":"2026-02-06","close":2880.0},{"date":"2026-02-09","close":2865.0},{"date":"2026-02-10","close":2990.0},{"date":"2026-02-11","close":2980.0},{"date":"2026-02-12","close":2940.0},{"date":"2026-02-13","close":2855.0},{"date":"2026-02-19","close":2825.0},{"date":"2026-02-20","close":2855.0},{"date":"2026-02-23","close":2830.0},{"date":"2026-02-24","close":2845.0},{"date":"2026-02-25","close":2830.0},{"date":"2026-02-26","close":2795.0},{"date":"2026-02-27","close":2760.0},{"date":"2026-03-03","close":2655.0},{"date":"2026-03-04","close":2400.0},{"date":"2026-03-05","close":2580.0},{"date":"2026-03-06","close":2600.0},{"date":"2026-03-09","close":2475.0},{"date":"2026-03-10","close":2600.0},{"date":"2026-03-11","close":2545.0},{"date":"2026-03-12","close":2525.0},{"date":"2026-03-13","close":2610.0},{"date":"2026-03-16","close":2595.0},{"date":"2026-03-17","close":2530.0},{"date":"2026-03-18","close":2490.0},{"date":"2026-03-19","close":2445.0},{"date":"2026-03-20","close":2520.0},{"date":"2026-03-23","close":2405.0},{"date":"2026-03-24","close":2495.0},{"date":"2026-03-25","close":2515.0},{"date":"2026-03-26","close":2495.0},{"date":"2026-03-27","close":2465.0},{"date":"2026-03-30","close":2475.0},{"date":"2026-03-31","close":2405.0},{"date":"2026-04-01","close":2455.0},{"date":"2026-04-02","close":2350.0},{"date":"2026-04-03","close":2380.0},{"date":"2026-04-06","close":2360.0},{"date":"2026-04-07","close":2315.0},{"date":"2026-04-08","close":2305.0},{"date":"2026-04-09","close":2310.0},{"date":"2026-04-10","close":2315.0},{"date":"2026-04-13","close":2315.0},{"date":"2026-04-14","close":2300.0},{"date":"2026-04-15","close":2350.0},{"date":"2026-04-16","close":2440.0},{"date":"2026-04-17","close":2465.0},{"date":"2026-04-20","close":2475.0},{"date":"2026-04-21","close":2480.0},{"date":"2026-04-22","close":2490.0},{"date":"2026-04-23","close":2460.0},{"date":"2026-04-24","close":2440.0},{"date":"2026-04-27","close":2430.0},{"date":"2026-04-28","close":2390.0},{"date":"2026-04-29","close":2400.0},{"date":"2026-04-30","close":2380.0},{"date":"2026-05-04","close":2245.0},{"date":"2026-05-06","close":2135.0},{"date":"2026-05-07","close":2100.0},{"date":"2026-05-08","close":2150.0},{"date":"2026-05-11","close":2080.0},{"date":"2026-05-12","close":2065.0},{"date":"2026-05-13","close":2055.0},{"date":"2026-05-14","close":2100.0},{"date":"2026-05-15","close":2110.0},{"date":"2026-05-18","close":2020.0},{"date":"2026-05-19","close":2020.0},{"date":"2026-05-20","close":1976.0},{"date":"2026-05-21","close":1886.0},{"date":"2026-05-22","close":2040.0},{"date":"2026-05-26","close":2005.0},{"date":"2026-05-27","close":1981.0},{"date":"2026-05-28","close":1880.0},{"date":"2026-05-29","close":1826.0},{"date":"2026-06-01","close":1772.0},{"date":"2026-06-02","close":1850.0},{"date":"2026-06-04","close":1839.0},{"date":"2026-06-05","close":1828.0},{"date":"2026-06-08","close":1728.0},{"date":"2026-06-09","close":1797.0},{"date":"2026-06-10","close":1834.0},{"date":"2026-06-11","close":1889.0},{"date":"2026-06-12","close":1907.0},{"date":"2026-06-15","close":1925.0},{"date":"2026-06-16","close":1908.0},{"date":"2026-06-17","close":1927.0},{"date":"2026-06-18","close":1845.0},{"date":"2026-06-19","close":1800.0},{"date":"2026-06-22","close":1868.0},{"date":"2026-06-23","close":1864.0},{"date":"2026-06-24","close":1878.0},{"date":"2026-06-25","close":1993.0},{"date":"2026-06-26","close":1945.0},{"date":"2026-06-29","close":2100.0},{"date":"2026-06-30","close":2220.0},{"date":"2026-07-01","close":2260.0},{"date":"2026-07-02","close":2080.0},{"date":"2026-07-03","close":1990.0},{"date":"2026-07-06","close":1916.0},{"date":"2026-07-07","close":1892.0},{"date":"2026-07-08","close":1880.0},{"date":"2026-07-09","close":1830.0},{"date":"2026-07-10","close":1822.0},{"date":"2026-07-13","close":1780.0},{"date":"2026-07-14","close":1763.0},{"date":"2026-07-15","close":1795.0},{"date":"2026-07-16","close":1845.0},{"date":"2026-07-20","close":1784.0},{"date":"2026-07-21","close":1784.0},{"date":"2026-07-22","close":1780.0},{"date":"2026-07-23","close":1778.0},{"date":"2026-07-24","close":1779.0},{"date":"2026-07-27","close":1804.0},{"date":"2026-07-28","close":1798.0},{"date":"2026-07-29","close":1786.0},{"date":"2026-07-30","close":1790.0},{"date":"2026-07-31","close":1929.0},{"date":"2026-08-03","close":1908.0},{"date":"2026-08-04","close":1829.0},{"date":"2026-08-05","close":1856.0},{"date":"2026-08-06","close":1939.0},{"date":"2026-08-07","close":1986.0},{"date":"2026-08-10","close":1984.0},{"date":"2026-08-11","close":1992.0},{"date":"2026-08-12","close":1937.0},{"date":"2026-08-13","close":1950.0},{"date":"2026-08-14","close":1994.0},{"date":"2026-08-18","close":1856.0},{"date":"2026-08-19","close":1780.0},{"date":"2026-08-20","close":1778.0},{"date":"2026-08-21","close":1730.0},{"date":"2026-08-24","close":1753.0},{"date":"2026-08-25","close":1765.0},{"date":"2026-08-26","close":1762.0},{"date":"2026-08-27","close":1789.0},{"date":"2026-08-28","close":1790.0},{"date":"2026-08-31","close":1791.0},{"date":"2026-09-01","close":1787.0},{"date":"2026-09-02","close":1749.0},{"date":"2026-09-03","close":1753.0},{"date":"2026-09-04","close":1721.0},{"date":"2026-09-07","close":1722.0},{"date":"2026-09-08","close":1700.0},{"date":"2026-09-09","close":1687.0},{"date":"2026-09-10","close":1667.0},{"date":"2026-09-11","close":1662.0},{"date":"2026-09-14","close":1670.0},{"date":"2026-09-15","close":1537.0},{"date":"2026-09-16","close":1366.0},{"date":"2026-09-17","close":1355.0},{"date":"2026-09-18","close":1316.0},{"date":"2026-09-21","close":1325.0},{"date":"2026-09-22","close":1365.0},{"date":"2026-09-23","close":1356.0},{"date":"2026-09-28","close":1377.0},{"date":"2026-09-29","close":1369.0},{"date":"2026-09-30","close":1375.0},{"date":"2026-10-01","close":1420.0},{"date":"2026-10-02","close":1450.0},{"date":"2026-10-06","close":1422.0},{"date":"2026-10-07","close":1401.0},{"date":"2026-10-08","close":1387.0},{"date":"2026-10-12","close":1384.0},{"date":"2026-10-13","close":1341.0},{"date":"2026-10-14","close":1303.0},{"date":"2026-10-15","close":1281.0},{"date":"2026-10-16","close":1326.0},{"date":"2026-10-19","close":1319.0},{"date":"2026-10-20","close":1315.0},{"date":"2026-10-21","close":1292.0},{"date":"2026-10-22","close":1235.0},{"date":"2026-10-23","close":1250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":14283.0,"foreign_net":-15648.0,"institution_net":1365.0},{"date":"2026-10-21","retail_net":4815.0,"foreign_net":-5310.0,"institution_net":495.0},{"date":"2026-10-20","retail_net":4251.0,"foreign_net":-4765.0,"institution_net":514.0},{"date":"2026-10-19","retail_net":1162.0,"foreign_net":-2253.0,"institution_net":1091.0},{"date":"2026-10-16","retail_net":-16156.0,"foreign_net":19039.0,"institution_net":-2883.0},{"date":"2026-10-15","retail_net":-27558.0,"foreign_net":27698.0,"institution_net":-140.0},{"date":"2026-10-14","retail_net":-12324.0,"foreign_net":12407.0,"institution_net":-83.0},{"date":"2026-10-13","retail_net":-63153.0,"foreign_net":61449.0,"institution_net":1704.0},{"date":"2026-10-12","retail_net":15319.0,"foreign_net":-19132.0,"institution_net":3813.0},{"date":"2026-10-08","retail_net":-3818.0,"foreign_net":2303.0,"institution_net":1515.0},{"date":"2026-10-07","retail_net":-3384.0,"foreign_net":4368.0,"institution_net":-984.0},{"date":"2026-10-06","retail_net":6115.0,"foreign_net":-13328.0,"institution_net":7213.0},{"date":"2026-10-02","retail_net":29220.0,"foreign_net":-23868.0,"institution_net":-5352.0},{"date":"2026-10-01","retail_net":-49916.0,"foreign_net":51598.0,"institution_net":-1682.0},{"date":"2026-09-30","retail_net":14292.0,"foreign_net":-12925.0,"institution_net":-1367.0},{"date":"2026-09-29","retail_net":-2349.0,"foreign_net":2628.0,"institution_net":-279.0},{"date":"2026-09-28","retail_net":8395.0,"foreign_net":-9253.0,"institution_net":858.0},{"date":"2026-09-23","retail_net":10070.0,"foreign_net":-10498.0,"institution_net":428.0},{"date":"2026-09-22","retail_net":-258.0,"foreign_net":-690.0,"institution_net":948.0},{"date":"2026-09-21","retail_net":-26288.0,"foreign_net":33141.0,"institution_net":-6853.0},{"date":"2026-09-18","retail_net":-11463.0,"foreign_net":7381.0,"institution_net":4082.0},{"date":"2026-09-17","retail_net":4751.0,"foreign_net":-9601.0,"institution_net":4850.0},{"date":"2026-09-16","retail_net":12188.0,"foreign_net":-17048.0,"institution_net":4860.0},{"date":"2026-09-15","retail_net":65779.0,"foreign_net":-70615.0,"institution_net":4836.0},{"date":"2026-09-14","retail_net":12723.0,"foreign_net":-14257.0,"institution_net":1534.0},{"date":"2026-09-11","retail_net":-631.0,"foreign_net":533.0,"institution_net":98.0},{"date":"2026-09-10","retail_net":6065.0,"foreign_net":-7158.0,"institution_net":1093.0},{"date":"2026-09-09","retail_net":19429.0,"foreign_net":-18853.0,"institution_net":-576.0},{"date":"2026-09-08","retail_net":18592.0,"foreign_net":-19113.0,"institution_net":521.0},{"date":"2026-09-07","retail_net":-989.0,"foreign_net":1222.0,"institution_net":-233.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":14283.0,"foreign_net":-15648.0,"institution_net":1365.0},"d3":{"retail_net":23349.0,"foreign_net":-25723.0,"institution_net":2374.0},"d7":{"retail_net":-31527.0,"foreign_net":31168.0,"institution_net":359.0},"d14":{"retail_net":-101144.0,"foreign_net":94558.0,"institution_net":6586.0},"d30":{"retail_net":29162.0,"foreign_net":-50548.0,"institution_net":21386.0}},"analysis":"최근 5일 외국인 순매수 -8937.00, 기관 순매수 582.00. 30일 누적: 외국인 -5.05만, 기관 2.14만.","foreign_flow":-8937.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":582.0},"insider_trades":[],"price_analysis":{"current":1302.0,"low_30d":1210.0,"support":1262.8,"high_30d":1738.0,"change_1d":5.4,"change_7d":-4.5,"change_30d":-25.9,"resistance":1685.2,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.98,"per":null,"quarter":"2024-Q3"},{"pbr":2.8,"per":null,"quarter":"2024-Q4"},{"pbr":2.38,"per":null,"quarter":"2025-Q1"},{"pbr":2.1,"per":null,"quarter":"2025-Q2"},{"pbr":2.08,"per":null,"quarter":"2025-Q3"},{"pbr":2.07,"per":null,"quarter":"2025-Q4"},{"pbr":1.74,"per":null,"quarter":"2026-Q1"},{"pbr":1.91,"per":null,"quarter":"2026-Q2"},{"pbr":0.99,"per":null,"quarter":"2026-Q3"},{"pbr":0.94,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.12,"pbr_5y_low":0.99,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.94,"current_per":null,"pbr_5y_high":2.98,"per_5y_high":null,"pbr_5y_median":2.08,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -84.2%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"적자 (EPS -188, PBR 0.91x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -13.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-5.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-13.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.59,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.49,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-411.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-67.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-190.66,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.98,"per":null,"close":5950.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.8,"per":null,"close":5090.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.38,"per":null,"close":4085.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.1,"per":null,"close":3650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.08,"per":null,"close":3270.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.07,"per":null,"close":3035.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.74,"per":null,"close":2405.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.91,"per":null,"close":2220.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":0.99,"per":null,"close":1375.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-13.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-188.41,"pbr":null,"per":null,"roa":-0.054620991694001426,"roe":-0.1361002952146217,"revenue":2269602680.0,"market_cap":null,"net_income":-14649591998.0,"fiscal_year":2026,"report_date":"2026-09-30","gross_margin":-4.1192058206416995,"total_assets":268204431001.0,"total_equity":107638208829.0,"profit_margin":-6.454694527413935,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":null,"operating_margin":null},{"eps":-197.59,"pbr":null,"per":null,"roa":-0.057613455183390685,"roe":-0.16977701050387986,"revenue":14323770471.0,"market_cap":null,"net_income":-15357260227.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.29386601017672787,"total_assets":266556834304.0,"total_equity":90455475576.0,"profit_margin":-1.0721520746295405,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-9636533831.0,"operating_margin":-0.6727651668609316},{"eps":-188.0,"pbr":null,"per":null,"roa":-0.054620991694001426,"roe":-0.1361002952146217,"revenue":2269602680.0,"market_cap":null,"net_income":-14649591998.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-4.1192058206416995,"total_assets":268204431001.0,"total_equity":107638208829.0,"profit_margin":-6.454694527413935,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-16327903360.0,"operating_margin":-7.1941681704394185},{"eps":-107.0,"pbr":null,"per":null,"roa":-0.030815660981728072,"roe":-0.07266403824023394,"revenue":8903378721.0,"market_cap":null,"net_income":-8282987973.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.5033588866021687,"total_assets":268791507601.0,"total_equity":113990196163.0,"profit_margin":-0.9303196272515385,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9744954022.0,"operating_margin":-1.0945231386164687},{"eps":-166.0,"pbr":null,"per":null,"roa":-0.047995038250740224,"roe":-0.10574815103055017,"revenue":1168391947.0,"market_cap":null,"net_income":-12930163143.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-1.1430438256863473,"total_assets":269406247276.0,"total_equity":122273184136.0,"profit_margin":-11.066631515391641,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-13592608646.0,"operating_margin":-11.633603501719445},{"eps":5.64,"pbr":null,"per":null,"roa":0.0016206987303889469,"roe":0.0032399543562782714,"revenue":5687180764.0,"market_cap":null,"net_income":438052674.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.6331664823798099,"total_assets":270286306632.0,"total_equity":135203347279.0,"profit_margin":0.07702457371724224,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4188465620.0,"operating_margin":-0.7364748535008936},{"eps":-96.0,"pbr":null,"per":null,"roa":-0.026859247834767237,"roe":-0.055813965531671984,"revenue":3480867488.0,"market_cap":null,"net_income":-7459618155.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.15167259823020302,"total_assets":277729972220.0,"total_equity":133651463105.0,"profit_margin":-2.143034223714752,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-7273019704.0,"operating_margin":-2.089427342199359},{"eps":-180.0,"pbr":null,"per":null,"roa":-0.047691124655383776,"roe":-0.09870823702594879,"revenue":3022957173.0,"market_cap":null,"net_income":-13928826056.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-2.235645184246214,"total_assets":292063275015.0,"total_equity":141111081260.0,"profit_margin":-4.607682232618914,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-12914026734.0,"operating_margin":-4.271984680875927},{"eps":-104.0,"pbr":null,"per":null,"roa":-0.019440402339588315,"roe":-0.04204511241626789,"revenue":342266078.0,"market_cap":null,"net_income":-6519097090.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-14.020276210369875,"total_assets":335337560207.0,"total_equity":155050057316.0,"profit_margin":-19.046868822331845,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-9306128284.0,"operating_margin":-27.18974763254219},{"eps":-64.79,"pbr":null,"per":null,"roa":-0.017405807434231882,"roe":-0.07027533857285874,"revenue":null,"market_cap":null,"net_income":-5037485421.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":289414061372.0,"total_equity":71682122396.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1877122704.0,"operating_margin":null},{"eps":-258.0,"pbr":null,"per":null,"roa":-0.05315147762587611,"roe":-0.20557585278293042,"revenue":638828966.0,"market_cap":null,"net_income":-15772012367.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-5.596559125028779,"total_assets":296737044227.0,"total_equity":76721133117.0,"profit_margin":-24.688943686689374,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12104821102.0,"operating_margin":-18.94845372744103},{"eps":31.0,"pbr":null,"per":null,"roa":0.006202395630228612,"roe":0.020547607419510113,"revenue":750774134.0,"market_cap":null,"net_income":1881913169.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.7727689603648492,"total_assets":303417144148.0,"total_equity":91587946498.0,"profit_margin":2.5066302683784256,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-11544568439.0,"operating_margin":-15.376886224745723}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"프레스티지바이오로직스","phase":"above-fold","symbol_resolved":true}