{"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":"2026-10-23T09:40:42.067908+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.2,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":13.4,"direction":"higher_better","percentile":65}],"summary":"매출 +10.2%","percentile":64},"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":45.4,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.7,"direction":"higher_better","percentile":44}],"summary":"RSI 45","percentile":40},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -16,234원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -16,234, PBR 1.00x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-103.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-132.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-804.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-40.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -103.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.44,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.25,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-14.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.4x, 순차입금비율 1.3x","percentile":15}},"signals":[],"summary":"SK아이이테크놀로지(361610)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.29조. 현재가 15,810원, 전일 대비 -2.6%, 30일 -2.7%. ROE -103.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5.52만, 기관 순매수 2.42만.","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":["전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":221.23649186092007,"grade":"D","trend":"하락","atr_14":1294.2857142857142,"rsi_14":45.391304347826086,"sma_20":17497.0,"sma_60":16115.333333333334,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.4로 중립 구간입니다. MACD(221.24)가 시그널선(402.30)을 하회합니다(데드크로스). SMA20 17497, SMA60 16115 — 혼조세입니다. 볼린저밴드 15933~19061 (현재 위치 -4%).","bb_lower":15933.016624129272,"bb_upper":19060.98337587073,"macd_signal":402.30142454579004},"change_pct":-2.77,"chart_data":[{"date":"2024-10-23","open":31000,"high":32050,"low":30600,"close":31700,"volume":158241,"rsi_14":34.38,"sma_20":34800.0,"sma_60":34311.67,"sma_120":41238.75},{"date":"2024-10-24","open":31900,"high":32250,"low":31150,"close":31300,"volume":120389,"rsi_14":36.4,"sma_20":34730.0,"sma_60":34193.33,"sma_120":40964.58},{"date":"2024-10-25","open":31800,"high":32300,"low":30800,"close":30800,"volume":131105,"rsi_14":37.64,"sma_20":34485.0,"sma_60":34078.33,"sma_120":40707.08},{"date":"2024-10-28","open":30800,"high":33600,"low":30800,"close":33500,"volume":333608,"rsi_14":30.51,"sma_20":34420.0,"sma_60":34010.0,"sma_120":40462.92},{"date":"2024-10-29","open":33050,"high":33350,"low":32300,"close":33200,"volume":155900,"rsi_14":30.77,"sma_20":34307.5,"sma_60":33940.83,"sma_120":40209.58},{"date":"2024-10-30","open":33200,"high":33800,"low":32600,"close":32600,"volume":103471,"rsi_14":29.51,"sma_20":34120.0,"sma_60":33843.33,"sma_120":39988.75},{"date":"2024-10-31","open":32600,"high":34400,"low":32200,"close":34400,"volume":245643,"rsi_14":42.69,"sma_20":34030.0,"sma_60":33798.33,"sma_120":39784.58},{"date":"2024-11-01","open":33850,"high":34400,"low":33350,"close":34000,"volume":113120,"rsi_14":44.44,"sma_20":33980.0,"sma_60":33743.33,"sma_120":39572.92},{"date":"2024-11-04","open":34050,"high":34500,"low":33200,"close":34400,"volume":227686,"rsi_14":47.74,"sma_20":33997.5,"sma_60":33685.0,"sma_120":39367.92},{"date":"2024-11-05","open":33250,"high":33250,"low":31200,"close":31750,"volume":559797,"rsi_14":42.96,"sma_20":33680.0,"sma_60":33605.0,"sma_120":39140.83},{"date":"2024-11-06","open":32000,"high":32700,"low":30350,"close":30600,"volume":446209,"rsi_14":38.75,"sma_20":33325.0,"sma_60":33581.67,"sma_120":38907.5},{"date":"2024-11-07","open":30450,"high":30550,"low":29100,"close":29450,"volume":353387,"rsi_14":37.71,"sma_20":32917.5,"sma_60":33498.33,"sma_120":38664.58},{"date":"2024-11-08","open":29700,"high":31200,"low":29700,"close":30100,"volume":280708,"rsi_14":41.95,"sma_20":32610.0,"sma_60":33425.0,"sma_120":38439.58},{"date":"2024-11-11","open":30100,"high":30700,"low":29000,"close":29000,"volume":201757,"rsi_14":43.1,"sma_20":32292.5,"sma_60":33359.17,"sma_120":38203.75},{"date":"2024-11-12","open":28600,"high":29300,"low":28100,"close":28250,"volume":175076,"rsi_14":38.14,"sma_20":31957.5,"sma_60":33280.0,"sma_120":37959.17},{"date":"2024-11-13","open":27900,"high":28300,"low":27050,"close":27350,"volume":186741,"rsi_14":36.88,"sma_20":31642.5,"sma_60":33180.83,"sma_120":37732.92},{"date":"2024-11-14","open":27400,"high":27800,"low":26250,"close":26250,"volume":287977,"rsi_14":35.46,"sma_20":31262.5,"sma_60":33088.33,"sma_120":37515.0},{"date":"2024-11-15","open":25650,"high":25750,"low":24350,"close":25150,"volume":424173,"rsi_14":20.28,"sma_20":30865.0,"sma_60":32960.0,"sma_120":37307.08},{"date":"2024-11-18","open":24800,"high":26500,"low":24800,"close":26250,"volume":201625,"rsi_14":26.6,"sma_20":30552.5,"sma_60":32869.17,"sma_120":37115.42},{"date":"2024-11-19","open":26000,"high":26650,"low":25600,"close":26600,"volume":117540,"rsi_14":29.45,"sma_20":30332.5,"sma_60":32785.0,"sma_120":36940.83},{"date":"2024-11-20","open":26500,"high":27000,"low":26150,"close":26850,"volume":94967,"rsi_14":21.07,"sma_20":30090.0,"sma_60":32701.67,"sma_120":36774.58},{"date":"2024-11-21","open":26850,"high":27550,"low":26550,"close":26800,"volume":127497,"rsi_14":21.65,"sma_20":29865.0,"sma_60":32593.33,"sma_120":36599.17},{"date":"2024-11-22","open":27150,"high":27600,"low":26850,"close":27000,"volume":109051,"rsi_14":20.4,"sma_20":29675.0,"sma_60":32478.33,"sma_120":36436.25},{"date":"2024-11-25","open":27250,"high":28550,"low":27200,"close":28200,"volume":189238,"rsi_14":33.94,"sma_20":29410.0,"sma_60":32378.33,"sma_120":36295.42},{"date":"2024-11-26","open":27950,"high":28500,"low":27500,"close":27900,"volume":76303,"rsi_14":36.76,"sma_20":29145.0,"sma_60":32274.17,"sma_120":36167.08},{"date":"2024-11-27","open":27650,"high":28100,"low":27100,"close":27200,"volume":88831,"rsi_14":38.46,"sma_20":28875.0,"sma_60":32156.67,"sma_120":36034.17},{"date":"2024-11-28","open":27300,"high":27900,"low":27200,"close":27800,"volume":83785,"rsi_14":38.14,"sma_20":28545.0,"sma_60":32061.67,"sma_120":35906.25},{"date":"2024-11-29","open":28000,"high":28000,"low":26200,"close":26250,"volume":147881,"rsi_14":36.45,"sma_20":28157.5,"sma_60":31935.83,"sma_120":35767.5},{"date":"2024-12-02","open":26650,"high":27400,"low":26150,"close":26300,"volume":113901,"rsi_14":39.68,"sma_20":27752.5,"sma_60":31825.83,"sma_120":35625.42},{"date":"2024-12-03","open":26350,"high":27050,"low":26350,"close":26550,"volume":143887,"rsi_14":45.45,"sma_20":27492.5,"sma_60":31705.83,"sma_120":35482.5},{"date":"2024-12-04","open":26000,"high":26100,"low":25000,"close":25350,"volume":273489,"rsi_14":44.94,"sma_20":27230.0,"sma_60":31553.33,"sma_120":35322.5},{"date":"2024-12-05","open":25400,"high":25450,"low":24050,"close":24150,"volume":248761,"rsi_14":44.44,"sma_20":26965.0,"sma_60":31410.83,"sma_120":35139.17},{"date":"2024-12-06","open":24000,"high":24600,"low":23650,"close":24200,"volume":191368,"rsi_14":37.11,"sma_20":26670.0,"sma_60":31239.17,"sma_120":34949.17},{"date":"2024-12-09","open":24050,"high":24100,"low":22650,"close":22800,"volume":266446,"rsi_14":28.89,"sma_20":26360.0,"sma_60":31090.0,"sma_120":34757.92},{"date":"2024-12-10","open":22800,"high":24100,"low":22800,"close":23650,"volume":166562,"rsi_14":33.33,"sma_20":26130.0,"sma_60":30960.0,"sma_120":34582.5},{"date":"2024-12-11","open":23650,"high":24650,"low":23650,"close":24300,"volume":158421,"rsi_14":37.75,"sma_20":25977.5,"sma_60":30864.17,"sma_120":34417.92},{"date":"2024-12-12","open":24300,"high":24550,"low":23350,"close":24150,"volume":395392,"rsi_14":35.96,"sma_20":25872.5,"sma_60":30717.5,"sma_120":34260.42},{"date":"2024-12-13","open":23950,"high":24500,"low":23700,"close":24250,"volume":199884,"rsi_14":28.18,"sma_20":25827.5,"sma_60":30564.17,"sma_120":34096.25},{"date":"2024-12-16","open":24450,"high":25150,"low":24300,"close":24800,"volume":203221,"rsi_14":33.33,"sma_20":25755.0,"sma_60":30415.0,"sma_120":33918.33},{"date":"2024-12-17","open":25000,"high":25000,"low":23750,"close":23800,"volume":201131,"rsi_14":32.29,"sma_20":25615.0,"sma_60":30270.0,"sma_120":33748.75},{"date":"2024-12-18","open":23800,"high":24750,"low":23800,"close":24550,"volume":134671,"rsi_14":33.33,"sma_20":25500.0,"sma_60":30130.0,"sma_120":33588.33},{"date":"2024-12-19","open":23900,"high":24050,"low":23600,"close":23800,"volume":97720,"rsi_14":36.31,"sma_20":25350.0,"sma_60":29981.67,"sma_120":33421.67},{"date":"2024-12-20","open":23700,"high":23850,"low":22700,"close":22750,"volume":232486,"rsi_14":32.16,"sma_20":25137.5,"sma_60":29765.83,"sma_120":33245.42},{"date":"2024-12-23","open":22850,"high":24500,"low":22850,"close":24500,"volume":179827,"rsi_14":41.05,"sma_20":24952.5,"sma_60":29594.17,"sma_120":33084.17},{"date":"2024-12-24","open":24600,"high":24600,"low":23700,"close":23750,"volume":98426,"rsi_14":42.73,"sma_20":24745.0,"sma_60":29399.17,"sma_120":32914.58},{"date":"2024-12-26","open":23850,"high":24150,"low":22650,"close":22800,"volume":148420,"rsi_14":43.72,"sma_20":24525.0,"sma_60":29173.33,"sma_120":32728.33},{"date":"2024-12-27","open":22750,"high":23050,"low":22250,"close":22500,"volume":124626,"rsi_14":42.27,"sma_20":24260.0,"sma_60":28945.0,"sma_120":32548.33},{"date":"2024-12-30","open":22350,"high":23050,"low":22250,"close":22550,"volume":82556,"rsi_14":48.7,"sma_20":24075.0,"sma_60":28737.5,"sma_120":32365.83},{"date":"2025-01-02","open":22650,"high":22650,"low":21850,"close":22100,"volume":156771,"rsi_14":41.62,"sma_20":23865.0,"sma_60":28538.33,"sma_120":32176.25},{"date":"2025-01-03","open":22250,"high":24050,"low":22150,"close":23600,"volume":266306,"rsi_14":46.53,"sma_20":23717.5,"sma_60":28296.67,"sma_120":32005.0},{"date":"2025-01-06","open":24050,"high":25250,"low":23800,"close":25150,"volume":259105,"rsi_14":54.35,"sma_20":23707.5,"sma_60":28087.5,"sma_120":31845.42},{"date":"2025-01-07","open":25300,"high":25700,"low":25000,"close":25150,"volume":157485,"rsi_14":53.95,"sma_20":23757.5,"sma_60":27880.0,"sma_120":31686.67},{"date":"2025-01-08","open":24900,"high":25700,"low":24650,"close":25650,"volume":151239,"rsi_14":53.74,"sma_20":23830.0,"sma_60":27703.33,"sma_120":31541.67},{"date":"2025-01-09","open":25400,"high":25850,"low":25050,"close":25450,"volume":216250,"rsi_14":57.82,"sma_20":23962.5,"sma_60":27538.33,"sma_120":31403.75},{"date":"2025-01-10","open":25200,"high":25500,"low":24850,"close":25000,"volume":97729,"rsi_14":52.2,"sma_20":24030.0,"sma_60":27372.5,"sma_120":31257.5},{"date":"2025-01-13","open":24750,"high":25250,"low":24700,"close":24800,"volume":77686,"rsi_14":55.15,"sma_20":24055.0,"sma_60":27225.0,"sma_120":31117.5},{"date":"2025-01-14","open":25100,"high":25700,"low":24450,"close":25500,"volume":153296,"rsi_14":64.71,"sma_20":24122.5,"sma_60":27085.83,"sma_120":30990.83},{"date":"2025-01-15","open":25500,"high":25850,"low":24550,"close":24700,"volume":124448,"rsi_14":51.19,"sma_20":24145.0,"sma_60":26945.83,"sma_120":30861.67},{"date":"2025-01-16","open":25300,"high":25750,"low":24800,"close":25100,"volume":100034,"rsi_14":58.39,"sma_20":24160.0,"sma_60":26822.5,"sma_120":30725.42},{"date":"2025-01-17","open":24950,"high":25100,"low":24550,"close":24750,"volume":90401,"rsi_14":63.09,"sma_20":24207.5,"sma_60":26718.33,"sma_120":30585.0},{"date":"2025-01-20","open":24800,"high":25900,"low":24800,"close":25550,"volume":174421,"rsi_14":69.18,"sma_20":24257.5,"sma_60":26615.83,"sma_120":30463.75},{"date":"2025-01-21","open":25550,"high":25700,"low":23300,"close":23600,"volume":325727,"rsi_14":55.33,"sma_20":24247.5,"sma_60":26487.5,"sma_120":30340.42},{"date":"2025-01-22","open":23850,"high":24250,"low":23450,"close":24150,"volume":164138,"rsi_14":60.3,"sma_20":24317.5,"sma_60":26376.67,"sma_120":30227.5},{"date":"2025-01-23","open":24000,"high":24100,"low":23150,"close":23150,"volume":117069,"rsi_14":47.62,"sma_20":24250.0,"sma_60":26204.17,"sma_120":30107.08},{"date":"2025-01-24","open":23350,"high":23550,"low":22950,"close":23300,"volume":107300,"rsi_14":38.51,"sma_20":24227.5,"sma_60":26039.17,"sma_120":29990.0},{"date":"2025-01-31","open":23500,"high":23750,"low":22700,"close":23000,"volume":113885,"rsi_14":37.13,"sma_20":24237.5,"sma_60":25879.17,"sma_120":29861.25},{"date":"2025-02-03","open":22800,"high":22800,"low":21650,"close":21700,"volume":226623,"rsi_14":28.42,"sma_20":24197.5,"sma_60":25667.5,"sma_120":29732.92},{"date":"2025-02-04","open":22150,"high":22950,"low":21950,"close":22300,"volume":183073,"rsi_14":33.51,"sma_20":24185.0,"sma_60":25472.5,"sma_120":29607.92},{"date":"2025-02-05","open":22300,"high":23700,"low":22300,"close":23550,"volume":182328,"rsi_14":43.0,"sma_20":24257.5,"sma_60":25291.67,"sma_120":29488.33},{"date":"2025-02-06","open":24100,"high":24150,"low":22700,"close":23700,"volume":239250,"rsi_14":44.66,"sma_20":24262.5,"sma_60":25157.5,"sma_120":29381.25},{"date":"2025-02-07","open":23300,"high":24100,"low":22900,"close":22900,"volume":150212,"rsi_14":37.5,"sma_20":24150.0,"sma_60":25029.17,"sma_120":29305.42},{"date":"2025-02-10","open":22700,"high":23700,"low":22150,"close":23500,"volume":140796,"rsi_14":44.12,"sma_20":24067.5,"sma_60":24930.0,"sma_120":29214.17},{"date":"2025-02-11","open":23500,"high":24100,"low":22950,"close":23400,"volume":129551,"rsi_14":41.41,"sma_20":23955.0,"sma_60":24818.33,"sma_120":29121.67},{"date":"2025-02-12","open":23400,"high":24000,"low":23050,"close":23300,"volume":114560,"rsi_14":42.49,"sma_20":23847.5,"sma_60":24723.33,"sma_120":29041.25},{"date":"2025-02-13","open":23600,"high":24600,"low":23600,"close":24600,"volume":362979,"rsi_14":45.32,"sma_20":23827.5,"sma_60":24662.5,"sma_120":28971.25},{"date":"2025-02-14","open":24600,"high":24750,"low":23950,"close":24350,"volume":141413,"rsi_14":54.44,"sma_20":23805.0,"sma_60":24612.5,"sma_120":28896.67},{"date":"2025-02-17","open":24650,"high":25900,"low":24500,"close":25200,"volume":309108,"rsi_14":56.0,"sma_20":23790.0,"sma_60":24595.0,"sma_120":28841.67},{"date":"2025-02-18","open":25600,"high":25700,"low":24700,"close":25700,"volume":200708,"rsi_14":65.45,"sma_20":23840.0,"sma_60":24604.17,"sma_120":28782.08},{"date":"2025-02-19","open":25700,"high":27500,"low":25600,"close":27150,"volume":478694,"rsi_14":70.16,"sma_20":23942.5,"sma_60":24619.17,"sma_120":28744.17},{"date":"2025-02-20","open":26850,"high":27750,"low":26800,"close":27300,"volume":297120,"rsi_14":72.87,"sma_20":24070.0,"sma_60":24630.83,"sma_120":28707.92},{"date":"2025-02-21","open":27400,"high":27850,"low":27000,"close":27650,"volume":272537,"rsi_14":85.21,"sma_20":24175.0,"sma_60":24644.17,"sma_120":28672.92},{"date":"2025-02-24","open":27300,"high":28950,"low":27200,"close":28850,"volume":397692,"rsi_14":86.19,"sma_20":24437.5,"sma_60":24678.33,"sma_120":28635.83},{"date":"2025-02-25","open":29000,"high":29350,"low":27850,"close":28050,"volume":299468,"rsi_14":76.16,"sma_20":24632.5,"sma_60":24695.83,"sma_120":28587.08},{"date":"2025-02-26","open":27900,"high":30700,"low":27650,"close":30550,"volume":651209,"rsi_14":81.28,"sma_20":25002.5,"sma_60":24735.0,"sma_120":28556.67},{"date":"2025-02-27","open":30550,"high":30650,"low":28850,"close":29500,"volume":398133,"rsi_14":79.46,"sma_20":25312.5,"sma_60":24761.67,"sma_120":28517.92},{"date":"2025-02-28","open":28950,"high":29350,"low":28000,"close":28000,"volume":291451,"rsi_14":68.6,"sma_20":25562.5,"sma_60":24775.0,"sma_120":28465.83},{"date":"2025-03-04","open":28200,"high":28200,"low":26250,"close":26700,"volume":241075,"rsi_14":62.41,"sma_20":25812.5,"sma_60":24756.67,"sma_120":28409.17},{"date":"2025-03-05","open":26600,"high":27550,"low":26400,"close":26900,"volume":157127,"rsi_14":63.43,"sma_20":26042.5,"sma_60":24767.5,"sma_120":28351.67},{"date":"2025-03-06","open":27000,"high":28000,"low":26750,"close":27050,"volume":183791,"rsi_14":60.0,"sma_20":26217.5,"sma_60":24780.0,"sma_120":28302.92},{"date":"2025-03-07","open":26800,"high":27600,"low":26200,"close":26950,"volume":135992,"rsi_14":60.74,"sma_20":26380.0,"sma_60":24786.67,"sma_120":28246.25},{"date":"2025-03-10","open":26700,"high":27800,"low":26400,"close":27250,"volume":123375,"rsi_14":58.87,"sma_20":26597.5,"sma_60":24818.33,"sma_120":28185.83},{"date":"2025-03-11","open":26400,"high":26450,"low":25800,"close":26300,"volume":138785,"rsi_14":52.5,"sma_20":26737.5,"sma_60":24854.17,"sma_120":28132.5},{"date":"2025-03-12","open":26300,"high":27300,"low":26100,"close":26850,"volume":127800,"rsi_14":48.65,"sma_20":26910.0,"sma_60":24898.33,"sma_120":28068.75},{"date":"2025-03-13","open":26850,"high":27350,"low":26050,"close":26050,"volume":252863,"rsi_14":44.68,"sma_20":27047.5,"sma_60":24952.5,"sma_120":28021.25},{"date":"2025-03-14","open":26100,"high":26800,"low":25350,"close":25700,"volume":128225,"rsi_14":41.7,"sma_20":27102.5,"sma_60":24986.67,"sma_120":27973.33},{"date":"2025-03-17","open":25900,"high":26150,"low":25400,"close":25750,"volume":69069,"rsi_14":35.38,"sma_20":27172.5,"sma_60":25010.83,"sma_120":27937.5},{"date":"2025-03-18","open":25750,"high":26150,"low":25150,"close":25300,"volume":131182,"rsi_14":36.59,"sma_20":27177.5,"sma_60":25030.0,"sma_120":27873.75},{"date":"2025-03-19","open":25200,"high":26350,"low":25200,"close":25750,"volume":82437,"rsi_14":20.73,"sma_20":27180.0,"sma_60":25055.0,"sma_120":27809.58},{"date":"2025-03-20","open":28000,"high":28250,"low":26200,"close":26400,"volume":385752,"rsi_14":30.13,"sma_20":27142.5,"sma_60":25081.67,"sma_120":27748.33},{"date":"2025-03-21","open":26450,"high":26850,"low":25250,"close":25400,"volume":167152,"rsi_14":32.19,"sma_20":27047.5,"sma_60":25108.33,"sma_120":27689.17},{"date":"2025-03-24","open":25250,"high":25550,"low":24700,"close":25050,"volume":97998,"rsi_14":37.01,"sma_20":26917.5,"sma_60":25116.67,"sma_120":27623.33},{"date":"2025-03-25","open":25300,"high":25550,"low":24200,"close":24400,"volume":142411,"rsi_14":31.62,"sma_20":26695.0,"sma_60":25126.67,"sma_120":27554.17},{"date":"2025-03-26","open":24700,"high":25350,"low":24350,"close":24850,"volume":106712,"rsi_14":34.51,"sma_20":26535.0,"sma_60":25161.67,"sma_120":27463.75},{"date":"2025-03-27","open":24450,"high":24750,"low":24200,"close":24350,"volume":77939,"rsi_14":32.67,"sma_20":26225.0,"sma_60":25159.17,"sma_120":27376.67},{"date":"2025-03-28","open":24400,"high":24700,"low":23400,"close":23500,"volume":149704,"rsi_14":26.71,"sma_20":25925.0,"sma_60":25155.0,"sma_120":27277.08},{"date":"2025-03-31","open":22900,"high":23050,"low":22050,"close":22250,"volume":212112,"rsi_14":25.75,"sma_20":25637.5,"sma_60":25145.83,"sma_120":27159.58},{"date":"2025-04-01","open":22500,"high":22600,"low":21700,"close":21900,"volume":226885,"rsi_14":19.63,"sma_20":25397.5,"sma_60":25135.83,"sma_120":27040.42},{"date":"2025-04-02","open":22050,"high":22400,"low":21400,"close":21450,"volume":140692,"rsi_14":20.51,"sma_20":25125.0,"sma_60":25117.5,"sma_120":26927.5},{"date":"2025-04-03","open":20600,"high":21050,"low":20000,"close":20500,"volume":314008,"rsi_14":19.05,"sma_20":24797.5,"sma_60":25090.83,"sma_120":26814.58},{"date":"2025-04-04","open":20150,"high":22000,"low":20150,"close":21650,"volume":264618,"rsi_14":28.42,"sma_20":24532.5,"sma_60":25058.33,"sma_120":26677.5},{"date":"2025-04-07","open":20950,"high":21150,"low":20200,"close":20350,"volume":160151,"rsi_14":26.09,"sma_20":24187.5,"sma_60":24978.33,"sma_120":26532.92},{"date":"2025-04-08","open":20700,"high":21000,"low":20050,"close":20150,"volume":122735,"rsi_14":22.28,"sma_20":23880.0,"sma_60":24895.0,"sma_120":26387.5},{"date":"2025-04-09","open":19950,"high":20500,"low":19310,"close":19400,"volume":257393,"rsi_14":15.69,"sma_20":23507.5,"sma_60":24790.83,"sma_120":26247.08},{"date":"2025-04-10","open":20850,"high":22350,"low":20350,"close":22350,"volume":369079,"rsi_14":37.45,"sma_20":23322.5,"sma_60":24739.17,"sma_120":26138.75},{"date":"2025-04-11","open":21950,"high":22200,"low":21350,"close":21950,"volume":151360,"rsi_14":37.3,"sma_20":23135.0,"sma_60":24688.33,"sma_120":26030.42},{"date":"2025-04-14","open":22100,"high":22700,"low":21850,"close":22050,"volume":108533,"rsi_14":39.91,"sma_20":22950.0,"sma_60":24642.5,"sma_120":25933.75},{"date":"2025-04-15","open":22150,"high":22550,"low":21900,"close":22200,"volume":82269,"rsi_14":38.33,"sma_20":22795.0,"sma_60":24587.5,"sma_120":25836.67},{"date":"2025-04-16","open":22250,"high":22450,"low":21450,"close":21500,"volume":79375,"rsi_14":37.66,"sma_20":22582.5,"sma_60":24534.17,"sma_120":25740.0},{"date":"2025-04-17","open":21400,"high":22250,"low":21350,"close":22000,"volume":111859,"rsi_14":43.3,"sma_20":22362.5,"sma_60":24482.5,"sma_120":25652.5},{"date":"2025-04-18","open":22000,"high":22300,"low":21750,"close":22250,"volume":59096,"rsi_14":50.0,"sma_20":22205.0,"sma_60":24440.83,"sma_120":25579.58},{"date":"2025-04-21","open":22200,"high":22600,"low":21750,"close":21850,"volume":91244,"rsi_14":49.76,"sma_20":22045.0,"sma_60":24379.17,"sma_120":25497.5},{"date":"2025-04-22","open":21800,"high":22050,"low":21500,"close":21650,"volume":72116,"rsi_14":51.0,"sma_20":21907.5,"sma_60":24346.67,"sma_120":25417.08},{"date":"2025-04-23","open":22150,"high":22600,"low":21950,"close":22450,"volume":175113,"rsi_14":59.9,"sma_20":21787.5,"sma_60":24318.33,"sma_120":25347.5},{"date":"2025-04-24","open":22550,"high":22550,"low":22050,"close":22350,"volume":94010,"rsi_14":53.98,"sma_20":21687.5,"sma_60":24305.0,"sma_120":25254.58},{"date":"2025-04-25","open":22750,"high":23450,"low":22350,"close":23000,"volume":153625,"rsi_14":66.26,"sma_20":21662.5,"sma_60":24300.0,"sma_120":25169.58},{"date":"2025-04-28","open":23050,"high":23700,"low":22950,"close":23100,"volume":96618,"rsi_14":68.32,"sma_20":21705.0,"sma_60":24301.67,"sma_120":25090.42},{"date":"2025-04-29","open":23300,"high":23450,"low":22800,"close":23100,"volume":69068,"rsi_14":75.34,"sma_20":21765.0,"sma_60":24325.0,"sma_120":24996.25},{"date":"2025-04-30","open":23200,"high":23200,"low":22300,"close":22450,"volume":86033,"rsi_14":51.0,"sma_20":21815.0,"sma_60":24327.5,"sma_120":24900.0},{"date":"2025-05-02","open":22300,"high":22950,"low":21950,"close":22700,"volume":94802,"rsi_14":57.73,"sma_20":21925.0,"sma_60":24313.33,"sma_120":24802.5},{"date":"2025-05-07","open":23100,"high":23200,"low":22550,"close":22950,"volume":75467,"rsi_14":59.0,"sma_20":21990.0,"sma_60":24300.83,"sma_120":24729.17},{"date":"2025-05-08","open":22950,"high":23350,"low":22700,"close":23100,"volume":203599,"rsi_14":59.0,"sma_20":22127.5,"sma_60":24304.17,"sma_120":24666.67},{"date":"2025-05-09","open":23100,"high":23150,"low":22350,"close":22400,"volume":126908,"rsi_14":59.0,"sma_20":22240.0,"sma_60":24285.83,"sma_120":24607.92},{"date":"2025-05-12","open":22500,"high":23450,"low":22500,"close":23350,"volume":107416,"rsi_14":62.39,"sma_20":22437.5,"sma_60":24285.0,"sma_120":24551.67},{"date":"2025-05-13","open":23150,"high":23700,"low":22650,"close":22750,"volume":69332,"rsi_14":54.31,"sma_20":22457.5,"sma_60":24275.83,"sma_120":24499.58},{"date":"2025-05-14","open":22900,"high":23050,"low":22300,"close":22850,"volume":105210,"rsi_14":59.09,"sma_20":22502.5,"sma_60":24246.67,"sma_120":24454.58},{"date":"2025-05-15","open":22650,"high":22950,"low":22500,"close":22650,"volume":58352,"rsi_14":59.09,"sma_20":22532.5,"sma_60":24218.33,"sma_120":24415.42},{"date":"2025-05-16","open":22650,"high":22900,"low":22050,"close":22250,"volume":89570,"rsi_14":48.04,"sma_20":22535.0,"sma_60":24169.17,"sma_120":24382.08},{"date":"2025-05-19","open":22000,"high":22750,"low":21950,"close":22100,"volume":99150,"rsi_14":47.57,"sma_20":22565.0,"sma_60":24109.17,"sma_120":24356.67},{"date":"2025-05-20","open":22050,"high":22300,"low":20950,"close":21050,"volume":204903,"rsi_14":32.43,"sma_20":22517.5,"sma_60":24007.5,"sma_120":24313.33},{"date":"2025-05-21","open":21050,"high":21450,"low":20775,"close":20800,"volume":99698,"rsi_14":29.82,"sma_20":22445.0,"sma_60":23899.17,"sma_120":24265.0},{"date":"2025-05-22","open":20650,"high":20800,"low":20300,"close":20550,"volume":119541,"rsi_14":28.57,"sma_20":22380.0,"sma_60":23780.83,"sma_120":24212.5},{"date":"2025-05-23","open":20700,"high":20750,"low":19980,"close":20100,"volume":132218,"rsi_14":29.57,"sma_20":22302.5,"sma_60":23635.0,"sma_120":24156.67},{"date":"2025-05-26","open":20250,"high":21200,"low":20150,"close":20500,"volume":144242,"rsi_14":31.36,"sma_20":22205.0,"sma_60":23509.17,"sma_120":24102.5},{"date":"2025-05-27","open":20350,"high":20400,"low":19950,"close":19960,"volume":143207,"rsi_14":25.85,"sma_20":22085.5,"sma_60":23332.67,"sma_120":24033.83},{"date":"2025-05-28","open":20050,"high":21250,"low":19870,"close":21150,"volume":232399,"rsi_14":36.51,"sma_20":21993.0,"sma_60":23193.5,"sma_120":23977.58},{"date":"2025-05-29","open":21300,"high":21550,"low":20850,"close":21250,"volume":144657,"rsi_14":41.33,"sma_20":21900.5,"sma_60":23081.0,"sma_120":23928.0},{"date":"2025-05-30","open":21000,"high":21450,"low":20750,"close":21350,"volume":119461,"rsi_14":32.7,"sma_20":21813.0,"sma_60":22991.83,"sma_120":23874.25},{"date":"2025-06-02","open":21400,"high":21500,"low":20850,"close":21000,"volume":96177,"rsi_14":34.18,"sma_20":21740.5,"sma_60":22893.5,"sma_120":23830.5},{"date":"2025-06-04","open":21200,"high":22150,"low":21200,"close":21650,"volume":109742,"rsi_14":40.13,"sma_20":21688.0,"sma_60":22803.5,"sma_120":23791.75},{"date":"2025-06-05","open":21600,"high":22500,"low":21500,"close":22350,"volume":87267,"rsi_14":47.72,"sma_20":21658.0,"sma_60":22726.83,"sma_120":23756.75},{"date":"2025-06-09","open":22350,"high":22450,"low":21800,"close":22300,"volume":114193,"rsi_14":50.4,"sma_20":21618.0,"sma_60":22644.33,"sma_120":23731.33},{"date":"2025-06-10","open":22550,"high":22800,"low":22200,"close":22600,"volume":101476,"rsi_14":53.92,"sma_20":21628.0,"sma_60":22582.67,"sma_120":23718.42},{"date":"2025-06-11","open":22850,"high":23250,"low":22400,"close":23000,"volume":124109,"rsi_14":67.02,"sma_20":21610.5,"sma_60":22518.5,"sma_120":23708.42},{"date":"2025-06-12","open":22900,"high":23800,"low":22750,"close":23450,"volume":238259,"rsi_14":72.34,"sma_20":21645.5,"sma_60":22475.17,"sma_120":23713.83},{"date":"2025-06-13","open":23250,"high":23250,"low":22500,"close":22800,"volume":91895,"rsi_14":67.77,"sma_20":21643.0,"sma_60":22426.83,"sma_120":23706.75},{"date":"2025-06-16","open":22800,"high":23050,"low":22350,"close":22650,"volume":80042,"rsi_14":71.14,"sma_20":21643.0,"sma_60":22375.17,"sma_120":23693.0},{"date":"2025-06-17","open":22650,"high":23300,"low":22300,"close":22700,"volume":104133,"rsi_14":69.37,"sma_20":21665.5,"sma_60":22331.83,"sma_120":23680.92},{"date":"2025-06-18","open":22450,"high":25300,"low":22450,"close":24150,"volume":492328,"rsi_14":81.79,"sma_20":21768.0,"sma_60":22305.17,"sma_120":23680.08},{"date":"2025-06-19","open":24200,"high":24850,"low":23450,"close":24700,"volume":203112,"rsi_14":79.83,"sma_20":21950.5,"sma_60":22276.83,"sma_120":23679.25},{"date":"2025-06-20","open":24750,"high":26600,"low":24350,"close":26150,"volume":511160,"rsi_14":83.56,"sma_20":22218.0,"sma_60":22289.33,"sma_120":23698.83},{"date":"2025-06-23","open":25900,"high":28000,"low":25150,"close":27800,"volume":488436,"rsi_14":86.44,"sma_20":22580.5,"sma_60":22335.17,"sma_120":23725.92},{"date":"2025-06-24","open":27900,"high":28400,"low":27500,"close":28250,"volume":281780,"rsi_14":90.5,"sma_20":22988.0,"sma_60":22399.33,"sma_120":23763.0},{"date":"2025-06-25","open":28250,"high":28500,"low":27500,"close":27700,"volume":173975,"rsi_14":84.18,"sma_20":23348.0,"sma_60":22446.83,"sma_120":23804.25},{"date":"2025-06-26","open":27750,"high":28450,"low":27150,"close":27450,"volume":222047,"rsi_14":80.36,"sma_20":23722.5,"sma_60":22498.5,"sma_120":23828.83},{"date":"2025-06-27","open":27850,"high":27850,"low":26500,"close":26650,"volume":187681,"rsi_14":73.77,"sma_20":23997.5,"sma_60":22551.0,"sma_120":23853.0},{"date":"2025-06-30","open":27050,"high":28150,"low":26700,"close":26900,"volume":191150,"rsi_14":73.63,"sma_20":24280.0,"sma_60":22628.5,"sma_120":23887.17},{"date":"2025-07-01","open":27650,"high":28100,"low":26950,"close":27600,"volume":166027,"rsi_14":74.47,"sma_20":24592.5,"sma_60":22723.5,"sma_120":23929.67},{"date":"2025-07-02","open":27300,"high":27950,"low":27100,"close":27900,"volume":126286,"rsi_14":74.05,"sma_20":24937.5,"sma_60":22831.0,"sma_120":23974.25},{"date":"2025-07-03","open":28000,"high":28950,"low":27700,"close":28700,"volume":200228,"rsi_14":81.38,"sma_20":25290.0,"sma_60":22967.67,"sma_120":24029.25},{"date":"2025-07-04","open":28500,"high":29000,"low":28200,"close":28800,"volume":146506,"rsi_14":82.89,"sma_20":25612.5,"sma_60":23086.83,"sma_120":24072.58},{"date":"2025-07-07","open":28750,"high":29200,"low":28100,"close":28500,"volume":135550,"rsi_14":80.21,"sma_20":25922.5,"sma_60":23222.67,"sma_120":24100.5},{"date":"2025-07-08","open":28400,"high":29000,"low":27350,"close":27800,"volume":175118,"rsi_14":70.62,"sma_20":26182.5,"sma_60":23350.17,"sma_120":24122.58},{"date":"2025-07-09","open":27700,"high":28750,"low":27700,"close":28250,"volume":95230,"rsi_14":70.29,"sma_20":26445.0,"sma_60":23497.67,"sma_120":24144.25},{"date":"2025-07-10","open":28350,"high":28750,"low":28000,"close":28750,"volume":182733,"rsi_14":66.67,"sma_20":26710.0,"sma_60":23604.33,"sma_120":24171.75},{"date":"2025-07-11","open":28750,"high":29200,"low":28150,"close":28450,"volume":175610,"rsi_14":55.04,"sma_20":26992.5,"sma_60":23712.67,"sma_120":24200.5},{"date":"2025-07-14","open":28250,"high":28850,"low":27900,"close":27950,"volume":106844,"rsi_14":47.69,"sma_20":27257.5,"sma_60":23811.0,"sma_120":24226.75},{"date":"2025-07-15","open":27950,"high":28150,"low":27650,"close":27900,"volume":89993,"rsi_14":51.67,"sma_20":27517.5,"sma_60":23906.0,"sma_120":24246.75},{"date":"2025-07-16","open":27850,"high":28100,"low":27100,"close":27100,"volume":89394,"rsi_14":47.33,"sma_20":27665.0,"sma_60":23999.33,"sma_120":24266.75},{"date":"2025-07-17","open":27250,"high":27600,"low":26750,"close":27200,"volume":97617,"rsi_14":54.7,"sma_20":27790.0,"sma_60":24086.0,"sma_120":24284.25},{"date":"2025-07-18","open":27150,"high":29750,"low":27150,"close":29150,"volume":419438,"rsi_14":64.9,"sma_20":27940.0,"sma_60":24201.0,"sma_120":24320.92},{"date":"2025-07-21","open":29300,"high":29900,"low":28800,"close":29800,"volume":159618,"rsi_14":64.67,"sma_20":28040.0,"sma_60":24333.5,"sma_120":24356.33},{"date":"2025-07-22","open":30000,"high":30050,"low":29000,"close":29100,"volume":122188,"rsi_14":57.59,"sma_20":28082.5,"sma_60":24457.67,"sma_120":24402.17},{"date":"2025-07-23","open":29300,"high":29550,"low":28600,"close":28850,"volume":85287,"rsi_14":51.02,"sma_20":28140.0,"sma_60":24564.33,"sma_120":24441.33},{"date":"2025-07-24","open":28900,"high":29400,"low":28550,"close":28750,"volume":99343,"rsi_14":49.66,"sma_20":28205.0,"sma_60":24671.0,"sma_120":24488.0},{"date":"2025-07-25","open":28800,"high":29000,"low":28250,"close":28850,"volume":71852,"rsi_14":52.45,"sma_20":28315.0,"sma_60":24768.5,"sma_120":24534.25},{"date":"2025-07-28","open":29450,"high":30300,"low":29050,"close":29450,"volume":179930,"rsi_14":61.7,"sma_20":28442.5,"sma_60":24874.33,"sma_120":24588.0},{"date":"2025-07-29","open":29150,"high":29150,"low":28050,"close":28900,"volume":141291,"rsi_14":54.55,"sma_20":28507.5,"sma_60":24971.0,"sma_120":24648.0},{"date":"2025-07-30","open":28700,"high":29650,"low":28350,"close":29200,"volume":139305,"rsi_14":53.24,"sma_20":28572.5,"sma_60":25083.5,"sma_120":24705.5},{"date":"2025-07-31","open":29400,"high":29500,"low":27350,"close":27750,"volume":302842,"rsi_14":45.68,"sma_20":28525.0,"sma_60":25167.67,"sma_120":24740.5},{"date":"2025-08-01","open":27350,"high":27650,"low":26350,"close":26450,"volume":133343,"rsi_14":41.57,"sma_20":28407.5,"sma_60":25226.0,"sma_120":24763.42},{"date":"2025-08-04","open":26600,"high":26650,"low":26050,"close":26200,"volume":83361,"rsi_14":40.66,"sma_20":28292.5,"sma_60":25277.67,"sma_120":24790.92},{"date":"2025-08-05","open":26400,"high":27350,"low":26400,"close":27050,"volume":121358,"rsi_14":49.73,"sma_20":28255.0,"sma_60":25355.17,"sma_120":24820.5},{"date":"2025-08-06","open":26900,"high":29350,"low":26900,"close":28150,"volume":289836,"rsi_14":54.68,"sma_20":28250.0,"sma_60":25435.17,"sma_120":24860.08},{"date":"2025-08-07","open":28400,"high":28500,"low":27900,"close":28300,"volume":105883,"rsi_14":44.91,"sma_20":28227.5,"sma_60":25527.67,"sma_120":24901.75},{"date":"2025-08-08","open":28800,"high":28800,"low":28050,"close":28400,"volume":88078,"rsi_14":41.03,"sma_20":28225.0,"sma_60":25620.17,"sma_120":24933.42},{"date":"2025-08-11","open":28450,"high":29000,"low":28350,"close":28750,"volume":123330,"rsi_14":47.65,"sma_20":28265.0,"sma_60":25721.83,"sma_120":24970.08},{"date":"2025-08-12","open":28650,"high":29550,"low":28500,"close":28700,"volume":121843,"rsi_14":48.97,"sma_20":28305.0,"sma_60":25829.33,"sma_120":24999.25},{"date":"2025-08-13","open":28950,"high":29100,"low":28650,"close":28700,"volume":69576,"rsi_14":49.65,"sma_20":28385.0,"sma_60":25939.33,"sma_120":25024.25},{"date":"2025-08-14","open":29100,"high":32250,"low":29100,"close":31700,"volume":859192,"rsi_14":64.18,"sma_20":28610.0,"sma_60":26116.83,"sma_120":25062.17},{"date":"2025-08-18","open":31450,"high":31450,"low":30250,"close":30400,"volume":242101,"rsi_14":54.42,"sma_20":28672.5,"sma_60":26276.83,"sma_120":25088.0},{"date":"2025-08-19","open":30400,"high":30550,"low":29550,"close":29600,"volume":169533,"rsi_14":53.18,"sma_20":28662.5,"sma_60":26427.67,"sma_120":25104.25},{"date":"2025-08-20","open":29400,"high":30100,"low":28800,"close":29350,"volume":139961,"rsi_14":50.68,"sma_20":28675.0,"sma_60":26581.83,"sma_120":25108.42},{"date":"2025-08-21","open":29750,"high":29750,"low":28900,"close":29050,"volume":87471,"rsi_14":56.63,"sma_20":28685.0,"sma_60":26724.33,"sma_120":25116.75},{"date":"2025-08-22","open":29050,"high":29600,"low":28750,"close":28850,"volume":93790,"rsi_14":63.79,"sma_20":28690.0,"sma_60":26872.5,"sma_120":25102.58},{"date":"2025-08-25","open":29600,"high":29650,"low":29000,"close":29250,"volume":92518,"rsi_14":67.23,"sma_20":28710.0,"sma_60":27007.5,"sma_120":25100.5},{"date":"2025-08-26","open":29000,"high":30100,"low":28900,"close":29300,"volume":133308,"rsi_14":63.98,"sma_20":28702.5,"sma_60":27141.67,"sma_120":25111.33},{"date":"2025-08-27","open":30100,"high":30150,"low":29100,"close":29800,"volume":171638,"rsi_14":61.07,"sma_20":28747.5,"sma_60":27282.5,"sma_120":25137.17},{"date":"2025-08-28","open":29650,"high":29800,"low":27950,"close":28200,"volume":249007,"rsi_14":49.44,"sma_20":28697.5,"sma_60":27402.5,"sma_120":25148.0},{"date":"2025-08-29","open":28250,"high":28350,"low":27450,"close":27750,"volume":121084,"rsi_14":46.49,"sma_20":28697.5,"sma_60":27504.17,"sma_120":25153.83},{"date":"2025-09-01","open":27800,"high":27800,"low":26900,"close":26950,"volume":95714,"rsi_14":40.72,"sma_20":28722.5,"sma_60":27580.83,"sma_120":25153.83},{"date":"2025-09-02","open":27000,"high":27200,"low":26750,"close":27050,"volume":62419,"rsi_14":41.54,"sma_20":28765.0,"sma_60":27660.0,"sma_120":25152.17},{"date":"2025-09-03","open":26950,"high":27350,"low":26800,"close":27150,"volume":72962,"rsi_14":42.13,"sma_20":28770.0,"sma_60":27735.83,"sma_120":25159.25},{"date":"2025-09-04","open":27600,"high":27850,"low":27200,"close":27650,"volume":103615,"rsi_14":22.45,"sma_20":28745.0,"sma_60":27813.33,"sma_120":25165.92},{"date":"2025-09-05","open":27650,"high":27900,"low":27500,"close":27550,"volume":69714,"rsi_14":26.83,"sma_20":28707.5,"sma_60":27881.67,"sma_120":25178.42},{"date":"2025-09-08","open":27400,"high":27800,"low":27200,"close":27400,"volume":56662,"rsi_14":30.0,"sma_20":28657.5,"sma_60":27958.33,"sma_120":25192.58},{"date":"2025-09-09","open":27700,"high":27850,"low":27300,"close":27550,"volume":78861,"rsi_14":33.33,"sma_20":28597.5,"sma_60":28040.0,"sma_120":25207.58},{"date":"2025-09-10","open":27300,"high":27750,"low":27300,"close":27500,"volume":116297,"rsi_14":34.95,"sma_20":28537.5,"sma_60":28120.0,"sma_120":25225.92},{"date":"2025-09-11","open":27400,"high":27850,"low":27200,"close":27850,"volume":205737,"rsi_14":40.57,"sma_20":28495.0,"sma_60":28181.67,"sma_120":25243.42},{"date":"2025-09-12","open":28100,"high":28300,"low":27850,"close":28200,"volume":111588,"rsi_14":40.0,"sma_20":28320.0,"sma_60":28240.0,"sma_120":25258.42},{"date":"2025-09-15","open":28200,"high":29300,"low":28000,"close":29000,"volume":161995,"rsi_14":47.5,"sma_20":28250.0,"sma_60":28287.5,"sma_120":25288.42},{"date":"2025-09-16","open":29050,"high":29100,"low":28300,"close":28300,"volume":86034,"rsi_14":37.9,"sma_20":28185.0,"sma_60":28295.83,"sma_120":25315.5},{"date":"2025-09-17","open":28450,"high":28900,"low":28150,"close":28700,"volume":96618,"rsi_14":55.0,"sma_20":28152.5,"sma_60":28303.33,"sma_120":25351.33},{"date":"2025-09-18","open":28452,"high":28750,"low":28105,"close":28700,"volume":115170,"rsi_14":62.5,"sma_20":28147.5,"sma_60":28324.17,"sma_120":25385.5},{"date":"2025-09-19","open":28750,"high":28900,"low":28400,"close":28700,"volume":119895,"rsi_14":70.59,"sma_20":28140.0,"sma_60":28345.0,"sma_120":25421.75},{"date":"2025-09-22","open":28900,"high":29750,"low":28750,"close":28750,"volume":150801,"rsi_14":70.24,"sma_20":28115.0,"sma_60":28380.0,"sma_120":25465.5},{"date":"2025-09-23","open":28600,"high":28900,"low":28350,"close":28750,"volume":87152,"rsi_14":69.51,"sma_20":28087.5,"sma_60":28410.83,"sma_120":25519.67},{"date":"2025-09-24","open":29000,"high":29050,"low":28000,"close":28050,"volume":77741,"rsi_14":54.65,"sma_20":28000.0,"sma_60":28418.33,"sma_120":25570.92},{"date":"2025-09-25","open":28200,"high":28700,"low":28050,"close":28700,"volume":85196,"rsi_14":61.86,"sma_20":28025.0,"sma_60":28431.67,"sma_120":25631.33},{"date":"2025-09-26","open":28400,"high":28400,"low":27250,"close":27350,"volume":113335,"rsi_14":49.59,"sma_20":28005.0,"sma_60":28409.17,"sma_120":25688.42},{"date":"2025-09-29","open":27800,"high":27800,"low":27000,"close":27050,"volume":48104,"rsi_14":45.97,"sma_20":28010.0,"sma_60":28380.0,"sma_120":25733.42},{"date":"2025-09-30","open":26800,"high":27150,"low":26400,"close":26500,"volume":67781,"rsi_14":42.54,"sma_20":27982.5,"sma_60":28346.67,"sma_120":25784.67},{"date":"2025-10-01","open":26600,"high":26950,"low":26350,"close":26400,"volume":32712,"rsi_14":38.76,"sma_20":27945.0,"sma_60":28323.33,"sma_120":25836.75},{"date":"2025-10-02","open":26950,"high":27351,"low":26599,"close":26950,"volume":117023,"rsi_14":39.69,"sma_20":27905.0,"sma_60":28300.0,"sma_120":25898.83},{"date":"2025-10-10","open":26350,"high":26850,"low":25750,"close":26750,"volume":133707,"rsi_14":30.77,"sma_20":27865.0,"sma_60":28266.67,"sma_120":25935.5},{"date":"2025-10-13","open":26700,"high":28100,"low":25950,"close":27900,"volume":165127,"rsi_14":46.83,"sma_20":27890.0,"sma_60":28257.5,"sma_120":25985.08},{"date":"2025-10-14","open":27600,"high":29450,"low":27450,"close":29300,"volume":274444,"rsi_14":54.11,"sma_20":27977.5,"sma_60":28280.0,"sma_120":26045.5},{"date":"2025-10-15","open":29100,"high":29750,"low":28600,"close":29700,"volume":146295,"rsi_14":55.03,"sma_20":28087.5,"sma_60":28310.0,"sma_120":26108.0},{"date":"2025-10-16","open":29500,"high":31450,"low":29450,"close":31400,"volume":402001,"rsi_14":65.17,"sma_20":28265.0,"sma_60":28381.67,"sma_120":26190.5},{"date":"2025-10-17","open":31200,"high":34150,"low":30600,"close":33950,"volume":706810,"rsi_14":72.81,"sma_20":28552.5,"sma_60":28494.17,"sma_120":26290.08},{"date":"2025-10-20","open":33700,"high":33800,"low":31950,"close":33150,"volume":305294,"rsi_14":68.03,"sma_20":28760.0,"sma_60":28560.83,"sma_120":26380.92},{"date":"2025-10-21","open":33200,"high":34250,"low":32500,"close":33150,"volume":294765,"rsi_14":72.17,"sma_20":29002.5,"sma_60":28616.67,"sma_120":26475.08},{"date":"2025-10-22","open":33450,"high":33650,"low":32450,"close":33150,"volume":184115,"rsi_14":70.51,"sma_20":29225.0,"sma_60":28684.17,"sma_120":26570.92},{"date":"2025-10-23","open":32800,"high":32800,"low":31850,"close":31950,"volume":166112,"rsi_14":71.5,"sma_20":29375.0,"sma_60":28735.83,"sma_120":26650.08},{"date":"2025-10-24","open":32150,"high":34050,"low":32150,"close":33700,"volume":298848,"rsi_14":77.37,"sma_20":29625.0,"sma_60":28818.33,"sma_120":26744.67},{"date":"2025-10-27","open":35000,"high":35100,"low":33150,"close":33600,"volume":277001,"rsi_14":80.34,"sma_20":29867.5,"sma_60":28897.5,"sma_120":26833.0},{"date":"2025-10-28","open":33300,"high":34300,"low":32700,"close":34300,"volume":183221,"rsi_14":82.11,"sma_20":30145.0,"sma_60":28978.33,"sma_120":26926.33},{"date":"2025-10-29","open":34500,"high":34500,"low":33550,"close":33850,"volume":135590,"rsi_14":78.46,"sma_20":30435.0,"sma_60":29060.83,"sma_120":27015.92},{"date":"2025-10-30","open":33650,"high":34400,"low":31900,"close":31950,"volume":264175,"rsi_14":68.44,"sma_20":30597.5,"sma_60":29106.67,"sma_120":27095.08},{"date":"2025-10-31","open":31000,"high":32050,"low":30550,"close":30700,"volume":185451,"rsi_14":59.86,"sma_20":30765.0,"sma_60":29155.83,"sma_120":27161.75},{"date":"2025-11-03","open":31100,"high":31450,"low":30500,"close":31250,"volume":134223,"rsi_14":57.3,"sma_20":30975.0,"sma_60":29235.83,"sma_120":27230.92},{"date":"2025-11-04","open":31800,"high":32300,"low":31400,"close":31600,"volume":158533,"rsi_14":57.14,"sma_20":31230.0,"sma_60":29325.83,"sma_120":27301.75},{"date":"2025-11-05","open":31200,"high":31250,"low":29250,"close":29950,"volume":188762,"rsi_14":44.53,"sma_20":31407.5,"sma_60":29374.17,"sma_120":27364.67},{"date":"2025-11-06","open":30950,"high":31900,"low":30400,"close":30650,"volume":345450,"rsi_14":35.53,"sma_20":31597.5,"sma_60":29415.83,"sma_120":27425.5},{"date":"2025-11-07","open":30650,"high":30800,"low":28850,"close":29150,"volume":164570,"rsi_14":33.47,"sma_20":31717.5,"sma_60":29430.0,"sma_120":27478.83},{"date":"2025-11-10","open":29500,"high":29900,"low":28800,"close":29650,"volume":126661,"rsi_14":36.11,"sma_20":31805.0,"sma_60":29450.83,"sma_120":27535.5},{"date":"2025-11-11","open":29950,"high":31000,"low":29250,"close":29650,"volume":189750,"rsi_14":36.11,"sma_20":31822.5,"sma_60":29465.83,"sma_120":27593.83},{"date":"2025-11-12","open":30100,"high":32250,"low":29850,"close":31800,"volume":400426,"rsi_14":49.45,"sma_20":31927.5,"sma_60":29517.5,"sma_120":27673.42},{"date":"2025-11-13","open":31950,"high":33200,"low":31250,"close":32600,"volume":395808,"rsi_14":45.63,"sma_20":31987.5,"sma_60":29582.5,"sma_120":27760.92},{"date":"2025-11-14","open":31650,"high":33600,"low":31250,"close":31450,"volume":232618,"rsi_14":42.12,"sma_20":31862.5,"sma_60":29578.33,"sma_120":27847.58},{"date":"2025-11-17","open":32750,"high":32800,"low":30900,"close":31300,"volume":141881,"rsi_14":38.55,"sma_20":31770.0,"sma_60":29593.33,"sma_120":27935.08},{"date":"2025-11-18","open":31500,"high":31600,"low":29500,"close":29500,"volume":207864,"rsi_14":34.95,"sma_20":31587.5,"sma_60":29591.67,"sma_120":28009.67},{"date":"2025-11-19","open":30350,"high":30650,"low":28800,"close":28850,"volume":168519,"rsi_14":38.26,"sma_20":31372.5,"sma_60":29583.33,"sma_120":28082.58},{"date":"2025-11-20","open":29450,"high":30150,"low":29050,"close":29800,"volume":87246,"rsi_14":46.51,"sma_20":31265.0,"sma_60":29595.83,"sma_120":28160.08},{"date":"2025-11-21","open":29050,"high":29150,"low":28250,"close":28400,"volume":119307,"rsi_14":39.64,"sma_20":31000.0,"sma_60":29588.33,"sma_120":28230.42},{"date":"2025-11-24","open":28700,"high":28750,"low":26850,"close":26850,"volume":175691,"rsi_14":34.11,"sma_20":30662.5,"sma_60":29548.33,"sma_120":28277.92},{"date":"2025-11-25","open":27350,"high":27700,"low":26500,"close":26650,"volume":115774,"rsi_14":37.78,"sma_20":30280.0,"sma_60":29504.17,"sma_120":28322.92},{"date":"2025-11-26","open":27150,"high":28200,"low":27000,"close":28200,"volume":121226,"rsi_14":41.46,"sma_20":29997.5,"sma_60":29477.5,"sma_120":28380.0},{"date":"2025-11-27","open":28300,"high":28700,"low":28050,"close":28350,"volume":72469,"rsi_14":46.92,"sma_20":29817.5,"sma_60":29480.0,"sma_120":28441.25},{"date":"2025-11-28","open":28650,"high":28850,"low":28200,"close":28500,"volume":83258,"rsi_14":45.45,"sma_20":29707.5,"sma_60":29492.5,"sma_120":28498.33},{"date":"2025-12-01","open":28800,"high":29550,"low":28700,"close":28950,"volume":109144,"rsi_14":47.33,"sma_20":29592.5,"sma_60":29525.83,"sma_120":28553.33},{"date":"2025-12-02","open":29150,"high":29800,"low":28650,"close":29550,"volume":87957,"rsi_14":40.26,"sma_20":29490.0,"sma_60":29567.5,"sma_120":28613.75},{"date":"2025-12-03","open":29600,"high":29900,"low":29050,"close":29400,"volume":88438,"rsi_14":35.32,"sma_20":29462.5,"sma_60":29605.0,"sma_120":28670.42},{"date":"2025-12-04","open":29300,"high":29700,"low":28750,"close":29150,"volume":81290,"rsi_14":38.5,"sma_20":29387.5,"sma_60":29630.0,"sma_120":28721.67},{"date":"2025-12-05","open":28900,"high":29400,"low":28700,"close":29150,"volume":122016,"rsi_14":39.09,"sma_20":29387.5,"sma_60":29656.67,"sma_120":28769.17},{"date":"2025-12-08","open":29050,"high":30150,"low":28750,"close":30050,"volume":225121,"rsi_14":53.07,"sma_20":29407.5,"sma_60":29700.83,"sma_120":28829.58},{"date":"2025-12-09","open":29950,"high":30900,"low":29450,"close":30150,"volume":161982,"rsi_14":57.74,"sma_20":29432.5,"sma_60":29744.17,"sma_120":28892.08},{"date":"2025-12-10","open":30750,"high":30750,"low":29500,"close":29700,"volume":112310,"rsi_14":49.37,"sma_20":29327.5,"sma_60":29780.83,"sma_120":28950.42},{"date":"2025-12-11","open":30000,"high":30250,"low":29300,"close":30100,"volume":408521,"rsi_14":62.32,"sma_20":29202.5,"sma_60":29818.33,"sma_120":29000.0},{"date":"2025-12-12","open":30000,"high":30450,"low":29650,"close":30250,"volume":124387,"rsi_14":80.91,"sma_20":29142.5,"sma_60":29852.5,"sma_120":29046.25},{"date":"2025-12-15","open":29950,"high":30400,"low":29400,"close":29950,"volume":142288,"rsi_14":79.46,"sma_20":29075.0,"sma_60":29868.33,"sma_120":29077.92},{"date":"2025-12-16","open":29950,"high":29950,"low":28200,"close":28450,"volume":216940,"rsi_14":52.25,"sma_20":29022.5,"sma_60":29870.83,"sma_120":29083.33},{"date":"2025-12-17","open":28450,"high":28750,"low":28200,"close":28650,"volume":125664,"rsi_14":52.68,"sma_20":29012.5,"sma_60":29870.0,"sma_120":29086.67},{"date":"2025-12-18","open":28100,"high":28150,"low":26900,"close":26900,"volume":201239,"rsi_14":38.89,"sma_20":28867.5,"sma_60":29835.83,"sma_120":29080.0},{"date":"2025-12-19","open":27400,"high":27600,"low":26450,"close":27100,"volume":185345,"rsi_14":36.69,"sma_20":28802.5,"sma_60":29809.17,"sma_120":29077.08},{"date":"2025-12-22","open":27650,"high":27950,"low":27150,"close":27550,"volume":125016,"rsi_14":35.29,"sma_20":28837.5,"sma_60":29789.17,"sma_120":29084.58},{"date":"2025-12-23","open":27600,"high":27650,"low":27000,"close":27400,"volume":85236,"rsi_14":35.29,"sma_20":28875.0,"sma_60":29766.67,"sma_120":29088.75},{"date":"2025-12-24","open":27500,"high":27750,"low":27200,"close":27350,"volume":72887,"rsi_14":36.36,"sma_20":28832.5,"sma_60":29755.0,"sma_120":29086.67},{"date":"2025-12-26","open":27350,"high":27400,"low":26300,"close":26450,"volume":117501,"rsi_14":32.0,"sma_20":28737.5,"sma_60":29717.5,"sma_120":29074.58},{"date":"2025-12-29","open":26000,"high":26500,"low":25800,"close":26000,"volume":92788,"rsi_14":21.28,"sma_20":28612.5,"sma_60":29695.0,"sma_120":29052.08},{"date":"2025-12-30","open":25850,"high":26000,"low":24900,"close":25050,"volume":154517,"rsi_14":17.72,"sma_20":28417.5,"sma_60":29661.67,"sma_120":29020.83},{"date":"2026-01-02","open":25000,"high":25000,"low":24150,"close":24150,"volume":163998,"rsi_14":16.77,"sma_20":28147.5,"sma_60":29622.5,"sma_120":28984.58},{"date":"2026-01-05","open":24050,"high":24900,"low":24000,"close":24600,"volume":116585,"rsi_14":17.26,"sma_20":27907.5,"sma_60":29592.5,"sma_120":28957.92},{"date":"2026-01-06","open":25000,"high":25250,"low":24600,"close":24850,"volume":118130,"rsi_14":18.24,"sma_20":27692.5,"sma_60":29559.17,"sma_120":28929.58},{"date":"2026-01-07","open":24650,"high":24950,"low":23950,"close":24050,"volume":136921,"rsi_14":17.22,"sma_20":27437.5,"sma_60":29514.17,"sma_120":28890.42},{"date":"2026-01-08","open":23800,"high":24700,"low":22800,"close":24700,"volume":325175,"rsi_14":26.99,"sma_20":27170.0,"sma_60":29460.83,"sma_120":28859.17},{"date":"2026-01-09","open":24350,"high":24350,"low":23200,"close":23400,"volume":242862,"rsi_14":21.62,"sma_20":26832.5,"sma_60":29362.5,"sma_120":28821.25},{"date":"2026-01-12","open":23400,"high":23800,"low":23200,"close":23800,"volume":157746,"rsi_14":30.38,"sma_20":26537.5,"sma_60":29264.17,"sma_120":28787.08},{"date":"2026-01-13","open":24000,"high":24300,"low":23350,"close":24300,"volume":168454,"rsi_14":32.93,"sma_20":26247.5,"sma_60":29145.83,"sma_120":28763.75},{"date":"2026-01-14","open":24550,"high":24550,"low":23900,"close":24350,"volume":199354,"rsi_14":29.49,"sma_20":25952.5,"sma_60":28985.83,"sma_120":28740.0},{"date":"2026-01-15","open":24150,"high":24450,"low":23650,"close":24400,"volume":194522,"rsi_14":30.52,"sma_20":25675.0,"sma_60":28840.0,"sma_120":28700.42},{"date":"2026-01-16","open":24600,"high":24750,"low":23700,"close":23850,"volume":155030,"rsi_14":33.24,"sma_20":29337.5,"sma_60":29440.83,"sma_120":28510.83},{"date":"2026-01-19","open":23650,"high":24600,"low":23150,"close":24400,"volume":200360,"rsi_14":36.94,"sma_20":25232.5,"sma_60":28539.17,"sma_120":28611.67},{"date":"2026-01-20","open":24200,"high":25550,"low":24150,"close":25050,"volume":314230,"rsi_14":44.1,"sma_20":25140.0,"sma_60":28424.17,"sma_120":28580.0},{"date":"2026-01-21","open":24500,"high":24650,"low":23650,"close":24150,"volume":196037,"rsi_14":44.38,"sma_20":24992.5,"sma_60":28265.0,"sma_120":28541.67},{"date":"2026-01-22","open":24100,"high":26650,"low":24100,"close":26550,"volume":477903,"rsi_14":62.63,"sma_20":24942.5,"sma_60":28147.5,"sma_120":28522.5},{"date":"2026-01-23","open":27100,"high":27100,"low":25600,"close":26050,"volume":241951,"rsi_14":57.59,"sma_20":24875.0,"sma_60":28010.0,"sma_120":28494.17},{"date":"2026-01-26","open":26500,"high":27050,"low":26300,"close":26750,"volume":236900,"rsi_14":59.5,"sma_20":24845.0,"sma_60":27891.67,"sma_120":28476.25},{"date":"2026-01-27","open":26650,"high":27150,"low":26250,"close":26600,"volume":231711,"rsi_14":63.64,"sma_20":24852.5,"sma_60":27802.5,"sma_120":28454.58},{"date":"2026-01-28","open":26750,"high":27750,"low":26700,"close":27500,"volume":320775,"rsi_14":64.58,"sma_20":24927.5,"sma_60":27749.17,"sma_120":28452.5},{"date":"2026-01-29","open":28100,"high":29000,"low":26350,"close":28800,"volume":415499,"rsi_14":78.12,"sma_20":25115.0,"sma_60":27708.33,"sma_120":28472.08},{"date":"2026-01-30","open":28950,"high":29250,"low":27250,"close":27350,"volume":353850,"rsi_14":66.67,"sma_20":25275.0,"sma_60":27637.5,"sma_120":28481.67},{"date":"2026-02-02","open":26900,"high":27650,"low":25500,"close":25550,"volume":254497,"rsi_14":55.23,"sma_20":25322.5,"sma_60":27564.17,"sma_120":28469.17},{"date":"2026-02-03","open":26200,"high":26250,"low":25550,"close":26100,"volume":143187,"rsi_14":57.03,"sma_20":25385.0,"sma_60":27488.33,"sma_120":28452.08},{"date":"2026-02-04","open":26000,"high":26800,"low":25950,"close":26150,"volume":248519,"rsi_14":33.81,"sma_20":29065.0,"sma_60":29425.83,"sma_120":28542.92},{"date":"2026-02-05","open":26000,"high":26300,"low":25400,"close":25400,"volume":209595,"rsi_14":29.31,"sma_20":28837.5,"sma_60":29396.67,"sma_120":28566.25},{"date":"2026-02-06","open":24850,"high":25000,"low":23900,"close":24350,"volume":202376,"rsi_14":29.48,"sma_20":28522.5,"sma_60":29341.67,"sma_120":28577.5},{"date":"2026-02-09","open":25200,"high":26200,"low":25200,"close":25900,"volume":190183,"rsi_14":35.56,"sma_20":28360.0,"sma_60":29314.17,"sma_120":28597.92},{"date":"2026-02-10","open":26150,"high":26250,"low":25700,"close":25800,"volume":113502,"rsi_14":39.12,"sma_20":28167.5,"sma_60":29287.5,"sma_120":28622.92},{"date":"2026-02-11","open":26250,"high":26300,"low":25700,"close":25750,"volume":107189,"rsi_14":40.55,"sma_20":27972.5,"sma_60":29257.5,"sma_120":28648.75},{"date":"2026-02-12","open":25850,"high":27350,"low":25500,"close":27350,"volume":344498,"rsi_14":42.82,"sma_20":27750.0,"sma_60":29255.0,"sma_120":28687.5},{"date":"2026-02-13","open":26950,"high":26950,"low":25950,"close":25950,"volume":240770,"rsi_14":42.82,"sma_20":27417.5,"sma_60":29223.33,"sma_120":28702.5},{"date":"2026-02-19","open":26150,"high":26550,"low":25850,"close":26400,"volume":203964,"rsi_14":48.59,"sma_20":27165.0,"sma_60":29193.33,"sma_120":28716.67},{"date":"2026-02-20","open":26400,"high":26700,"low":26200,"close":26550,"volume":159848,"rsi_14":49.69,"sma_20":26927.5,"sma_60":29152.5,"sma_120":28720.0},{"date":"2026-02-23","open":26850,"high":27450,"low":26200,"close":26250,"volume":199443,"rsi_14":43.34,"sma_20":26765.0,"sma_60":29118.33,"sma_120":28707.08},{"date":"2026-02-24","open":26350,"high":27400,"low":26200,"close":27300,"volume":293255,"rsi_14":46.62,"sma_20":26687.5,"sma_60":29095.0,"sma_120":28699.17},{"date":"2026-02-25","open":27500,"high":28550,"low":27000,"close":27850,"volume":287796,"rsi_14":61.98,"sma_20":26482.5,"sma_60":26744.17,"sma_120":28124.17},{"date":"2026-02-26","open":28000,"high":28700,"low":27500,"close":27650,"volume":242216,"rsi_14":66.52,"sma_20":26552.5,"sma_60":29059.17,"sma_120":28702.08},{"date":"2026-02-27","open":27300,"high":27500,"low":26850,"close":27100,"volume":173800,"rsi_14":54.87,"sma_20":26552.5,"sma_60":26714.17,"sma_120":28097.08},{"date":"2026-03-03","open":26500,"high":26800,"low":24550,"close":24750,"volume":319079,"rsi_14":47.14,"sma_20":26415.0,"sma_60":26651.67,"sma_120":28072.08},{"date":"2026-03-04","open":23700,"high":24300,"low":20400,"close":20500,"volume":471975,"rsi_14":36.77,"sma_20":26000.0,"sma_60":26510.83,"sma_120":28018.33},{"date":"2026-03-05","open":21700,"high":23350,"low":21700,"close":22700,"volume":266450,"rsi_14":39.47,"sma_20":25767.5,"sma_60":26396.67,"sma_120":27982.08},{"date":"2026-03-06","open":22050,"high":23500,"low":22050,"close":23450,"volume":208646,"rsi_14":42.59,"sma_20":25662.5,"sma_60":26297.5,"sma_120":27951.25},{"date":"2026-03-09","open":21500,"high":22400,"low":21200,"close":22300,"volume":224878,"rsi_14":39.82,"sma_20":25472.5,"sma_60":26183.33,"sma_120":27906.67},{"date":"2026-03-10","open":23100,"high":23100,"low":22200,"close":22700,"volume":162323,"rsi_14":35.24,"sma_20":25300.0,"sma_60":26075.83,"sma_120":27866.25},{"date":"2026-03-11","open":22950,"high":23500,"low":22400,"close":23100,"volume":122102,"rsi_14":40.34,"sma_20":25185.0,"sma_60":25960.0,"sma_120":27830.42},{"date":"2026-03-12","open":22950,"high":23100,"low":22300,"close":22800,"volume":140268,"rsi_14":37.67,"sma_20":25107.5,"sma_60":25837.5,"sma_120":27790.83},{"date":"2026-03-13","open":22100,"high":22300,"low":21800,"close":21950,"volume":138638,"rsi_14":34.97,"sma_20":24910.0,"sma_60":25708.33,"sma_120":27744.58},{"date":"2026-03-16","open":21900,"high":22000,"low":21200,"close":21250,"volume":137714,"rsi_14":34.08,"sma_20":24682.5,"sma_60":28218.33,"sma_120":28237.92},{"date":"2026-03-17","open":21700,"high":22350,"low":21550,"close":22100,"volume":128600,"rsi_14":33.23,"sma_20":24500.0,"sma_60":28098.33,"sma_120":28189.17},{"date":"2026-03-18","open":22450,"high":22700,"low":22150,"close":22650,"volume":120845,"rsi_14":33.23,"sma_20":24265.0,"sma_60":27980.83,"sma_120":28145.42},{"date":"2026-03-19","open":21900,"high":22150,"low":21700,"close":21750,"volume":125355,"rsi_14":31.79,"sma_20":24055.0,"sma_60":27820.0,"sma_120":28100.83},{"date":"2026-03-20","open":21950,"high":22750,"low":21950,"close":22200,"volume":141387,"rsi_14":34.78,"sma_20":23845.0,"sma_60":27624.17,"sma_120":28059.17},{"date":"2026-03-23","open":21750,"high":21750,"low":20600,"close":20650,"volume":179242,"rsi_14":36.6,"sma_20":23550.0,"sma_60":27415.83,"sma_120":27988.33},{"date":"2026-03-24","open":21500,"high":21600,"low":20750,"close":21600,"volume":148824,"rsi_14":54.58,"sma_20":23317.5,"sma_60":27223.33,"sma_120":27920.0},{"date":"2026-03-25","open":21750,"high":22450,"low":21600,"close":22100,"volume":168974,"rsi_14":47.09,"sma_20":23057.5,"sma_60":27039.17,"sma_120":27861.67},{"date":"2026-03-26","open":22100,"high":22100,"low":20950,"close":21050,"volume":162510,"rsi_14":38.68,"sma_20":22717.5,"sma_60":26857.5,"sma_120":27796.67},{"date":"2026-03-27","open":20750,"high":21750,"low":20100,"close":21650,"volume":263164,"rsi_14":46.77,"sma_20":22417.5,"sma_60":26656.67,"sma_120":27737.5},{"date":"2026-03-30","open":20850,"high":22450,"low":20600,"close":22100,"volume":198382,"rsi_14":47.03,"sma_20":22167.5,"sma_60":26465.0,"sma_120":27681.25},{"date":"2026-03-31","open":22100,"high":22200,"low":21050,"close":21250,"volume":161264,"rsi_14":41.23,"sma_20":21992.5,"sma_60":26247.5,"sma_120":27612.92},{"date":"2026-04-01","open":21750,"high":22350,"low":21500,"close":22300,"volume":161593,"rsi_14":47.79,"sma_20":22082.5,"sma_60":26055.0,"sma_120":27557.92},{"date":"2026-04-02","open":22250,"high":22850,"low":20900,"close":21200,"volume":241362,"rsi_14":46.75,"sma_20":22007.5,"sma_60":25875.83,"sma_120":27491.25},{"date":"2026-04-03","open":21550,"high":21800,"low":20850,"close":21050,"volume":119104,"rsi_14":49.09,"sma_20":21887.5,"sma_60":25715.0,"sma_120":27435.42},{"date":"2026-04-06","open":21150,"high":22700,"low":21150,"close":21800,"volume":197492,"rsi_14":48.62,"sma_20":21862.5,"sma_60":25557.5,"sma_120":27396.67},{"date":"2026-04-07","open":21800,"high":23050,"low":21700,"close":22050,"volume":174583,"rsi_14":47.17,"sma_20":21830.0,"sma_60":25398.33,"sma_120":27362.08},{"date":"2026-04-08","open":23050,"high":23150,"low":22000,"close":22350,"volume":174066,"rsi_14":53.0,"sma_20":21792.5,"sma_60":25271.67,"sma_120":27322.92},{"date":"2026-04-09","open":22450,"high":23200,"low":22300,"close":22850,"volume":263348,"rsi_14":53.23,"sma_20":21795.0,"sma_60":25141.67,"sma_120":27278.75},{"date":"2026-04-10","open":23050,"high":23150,"low":22700,"close":23100,"volume":110753,"rsi_14":64.0,"sma_20":21852.5,"sma_60":25040.83,"sma_120":27235.42},{"date":"2026-04-13","open":22700,"high":23350,"low":22600,"close":22850,"volume":115471,"rsi_14":57.76,"sma_20":21932.5,"sma_60":24927.5,"sma_120":27189.17},{"date":"2026-04-14","open":23000,"high":23050,"low":22550,"close":22700,"volume":144240,"rsi_14":53.9,"sma_20":21962.5,"sma_60":24811.67,"sma_120":27138.75},{"date":"2026-04-15","open":23000,"high":23100,"low":22650,"close":22950,"volume":129770,"rsi_14":63.77,"sma_20":21977.5,"sma_60":24664.17,"sma_120":27090.83},{"date":"2026-04-16","open":23200,"high":23650,"low":22900,"close":23650,"volume":167118,"rsi_14":64.29,"sma_20":22072.5,"sma_60":24515.0,"sma_120":27048.75},{"date":"2026-04-17","open":23850,"high":24550,"low":23300,"close":24200,"volume":179965,"rsi_14":64.79,"sma_20":22172.5,"sma_60":24394.17,"sma_120":26986.25},{"date":"2026-04-20","open":24700,"high":25100,"low":24150,"close":24700,"volume":288368,"rsi_14":75.56,"sma_20":22375.0,"sma_60":24284.17,"sma_120":26938.75},{"date":"2026-04-21","open":25450,"high":26650,"low":25100,"close":26650,"volume":517250,"rsi_14":78.43,"sma_20":22627.5,"sma_60":24236.67,"sma_120":26914.17},{"date":"2026-04-22","open":29600,"high":29750,"low":27350,"close":28150,"volume":847520,"rsi_14":93.17,"sma_20":22930.0,"sma_60":24225.0,"sma_120":26904.17},{"date":"2026-04-23","open":28100,"high":28100,"low":26550,"close":26900,"volume":294816,"rsi_14":81.97,"sma_20":23222.5,"sma_60":24176.67,"sma_120":26886.25},{"date":"2026-04-24","open":27300,"high":27850,"low":26850,"close":27700,"volume":222302,"rsi_14":82.07,"sma_20":23525.0,"sma_60":24165.0,"sma_120":26876.67},{"date":"2026-04-27","open":27800,"high":27800,"low":26700,"close":27100,"volume":236522,"rsi_14":76.44,"sma_20":23775.0,"sma_60":24169.17,"sma_120":26858.75},{"date":"2026-04-28","open":27250,"high":27700,"low":26650,"close":26950,"volume":170680,"rsi_14":74.47,"sma_20":24060.0,"sma_60":24174.17,"sma_120":26839.17},{"date":"2026-04-29","open":26900,"high":27600,"low":26500,"close":27300,"volume":180799,"rsi_14":74.05,"sma_20":24310.0,"sma_60":24159.17,"sma_120":26818.33},{"date":"2026-04-30","open":26950,"high":27050,"low":26200,"close":26400,"volume":200023,"rsi_14":69.47,"sma_20":24787.5,"sma_60":22791.67,"sma_120":24345.83},{"date":"2026-05-04","open":27000,"high":27850,"low":26600,"close":26800,"volume":272639,"rsi_14":69.65,"sma_20":24857.5,"sma_60":24135.83,"sma_120":26777.5},{"date":"2026-05-06","open":27100,"high":27200,"low":26400,"close":26800,"volume":191300,"rsi_14":70.71,"sma_20":25107.5,"sma_60":24147.5,"sma_120":26770.42},{"date":"2026-05-07","open":27200,"high":27200,"low":26500,"close":27000,"volume":226062,"rsi_14":70.56,"sma_20":25355.0,"sma_60":24161.67,"sma_120":26765.83},{"date":"2026-05-08","open":26900,"high":27050,"low":26000,"close":26400,"volume":177684,"rsi_14":64.1,"sma_20":25557.5,"sma_60":24178.33,"sma_120":26757.5},{"date":"2026-05-11","open":26000,"high":26200,"low":24500,"close":24500,"volume":239499,"rsi_14":51.35,"sma_20":25640.0,"sma_60":24180.83,"sma_120":26732.08},{"date":"2026-05-12","open":24500,"high":24500,"low":22400,"close":22950,"volume":414855,"rsi_14":42.8,"sma_20":25632.5,"sma_60":24131.67,"sma_120":26694.17},{"date":"2026-05-13","open":23000,"high":23050,"low":22000,"close":22050,"volume":239210,"rsi_14":29.28,"sma_20":25592.5,"sma_60":24069.17,"sma_120":26645.83},{"date":"2026-05-14","open":22400,"high":23700,"low":21550,"close":23700,"volume":389526,"rsi_14":30.22,"sma_20":25642.5,"sma_60":24035.0,"sma_120":26608.33},{"date":"2026-05-15","open":22900,"high":23100,"low":21200,"close":21400,"volume":336154,"rsi_14":27.64,"sma_20":25565.0,"sma_60":23935.83,"sma_120":26545.0},{"date":"2026-05-18","open":21350,"high":21350,"low":20200,"close":20600,"volume":238151,"rsi_14":21.14,"sma_20":25412.5,"sma_60":23846.67,"sma_120":26480.83},{"date":"2026-05-19","open":20800,"high":20850,"low":20000,"close":20300,"volume":181625,"rsi_14":21.67,"sma_20":25217.5,"sma_60":23745.0,"sma_120":26410.83},{"date":"2026-05-20","open":20150,"high":20350,"low":19020,"close":19190,"volume":325044,"rsi_14":20.06,"sma_20":24942.0,"sma_60":23622.33,"sma_120":26329.5},{"date":"2026-05-21","open":19700,"high":20500,"low":19560,"close":20200,"volume":212857,"rsi_14":23.94,"sma_20":24619.5,"sma_60":23521.5,"sma_120":26258.67},{"date":"2026-05-22","open":20650,"high":20900,"low":20400,"close":20750,"volume":194765,"rsi_14":28.71,"sma_20":24249.5,"sma_60":23412.33,"sma_120":26192.0},{"date":"2026-05-26","open":21200,"high":21350,"low":20100,"close":20100,"volume":211625,"rsi_14":25.22,"sma_20":23909.5,"sma_60":23283.17,"sma_120":26119.92},{"date":"2026-05-27","open":20050,"high":20100,"low":19180,"close":19190,"volume":294939,"rsi_14":23.63,"sma_20":23484.0,"sma_60":23142.17,"sma_120":26046.08},{"date":"2026-05-28","open":19750,"high":20300,"low":18780,"close":19750,"volume":340406,"rsi_14":25.49,"sma_20":23116.5,"sma_60":23019.67,"sma_120":25971.5},{"date":"2026-05-29","open":19560,"high":19690,"low":18950,"close":19310,"volume":239308,"rsi_14":25.77,"sma_20":22734.5,"sma_60":22929.0,"sma_120":25904.5},{"date":"2026-06-01","open":19010,"high":19250,"low":18550,"close":18710,"volume":193832,"rsi_14":28.28,"sma_20":22305.0,"sma_60":22899.17,"sma_120":25835.0},{"date":"2026-06-02","open":18500,"high":18690,"low":18050,"close":18260,"volume":200017,"rsi_14":30.83,"sma_20":21898.0,"sma_60":22825.17,"sma_120":25766.33},{"date":"2026-06-04","open":18260,"high":19100,"low":18250,"close":18730,"volume":171169,"rsi_14":35.93,"sma_20":21494.5,"sma_60":22746.5,"sma_120":25702.42},{"date":"2026-06-05","open":18550,"high":18660,"low":17740,"close":17800,"volume":182186,"rsi_14":23.38,"sma_20":21044.5,"sma_60":22671.5,"sma_120":25627.0},{"date":"2026-06-08","open":17000,"high":17150,"low":16260,"close":16600,"volume":160583,"rsi_14":25.95,"sma_20":20524.5,"sma_60":22569.83,"sma_120":25542.42},{"date":"2026-06-09","open":16500,"high":17250,"low":16430,"close":17030,"volume":133021,"rsi_14":31.43,"sma_20":20056.0,"sma_60":22468.67,"sma_120":25451.83},{"date":"2026-06-10","open":16750,"high":17280,"low":16410,"close":16900,"volume":167171,"rsi_14":31.99,"sma_20":19676.0,"sma_60":22370.33,"sma_120":25348.5},{"date":"2026-06-11","open":16470,"high":20500,"low":16020,"close":20500,"volume":637073,"rsi_14":55.49,"sma_20":19553.5,"sma_60":22346.17,"sma_120":25271.83},{"date":"2026-06-12","open":20150,"high":20250,"low":18570,"close":18610,"volume":399032,"rsi_14":43.79,"sma_20":19381.5,"sma_60":22302.17,"sma_120":25165.25},{"date":"2026-06-15","open":19110,"high":19230,"low":18780,"close":19180,"volume":168261,"rsi_14":43.88,"sma_20":19155.5,"sma_60":22253.5,"sma_120":25042.17},{"date":"2026-06-16","open":19200,"high":20250,"low":18810,"close":19990,"volume":210307,"rsi_14":49.58,"sma_20":19085.0,"sma_60":22209.17,"sma_120":24932.5},{"date":"2026-06-17","open":19990,"high":19990,"low":19200,"close":19340,"volume":143664,"rsi_14":58.3,"sma_20":19032.5,"sma_60":22013.83,"sma_120":24145.67},{"date":"2026-06-18","open":19200,"high":19270,"low":18330,"close":18330,"volume":161930,"rsi_14":44.61,"sma_20":18923.5,"sma_60":22104.5,"sma_120":24693.92},{"date":"2026-06-19","open":18350,"high":18690,"low":17680,"close":18630,"volume":271052,"rsi_14":47.39,"sma_20":18895.5,"sma_60":22070.83,"sma_120":24582.92},{"date":"2026-06-22","open":18640,"high":18810,"low":17700,"close":17950,"volume":150601,"rsi_14":47.1,"sma_20":18783.0,"sma_60":22010.0,"sma_120":24451.67},{"date":"2026-06-23","open":17940,"high":18220,"low":16470,"close":16670,"volume":207737,"rsi_14":44.3,"sma_20":18579.0,"sma_60":21919.5,"sma_120":24310.58},{"date":"2026-06-24","open":16670,"high":16850,"low":16100,"close":16500,"volume":153379,"rsi_14":41.83,"sma_20":18399.0,"sma_60":21843.67,"sma_120":24162.25},{"date":"2026-06-25","open":16460,"high":16920,"low":15210,"close":15240,"volume":273955,"rsi_14":40.84,"sma_20":18201.5,"sma_60":21736.83,"sma_120":24007.17},{"date":"2026-06-26","open":15140,"high":15370,"low":14200,"close":14390,"volume":213894,"rsi_14":41.89,"sma_20":17933.5,"sma_60":21608.33,"sma_120":23860.83},{"date":"2026-06-29","open":14390,"high":17200,"low":14390,"close":17200,"volume":370025,"rsi_14":50.53,"sma_20":17828.0,"sma_60":21540.83,"sma_120":23748.33},{"date":"2026-06-30","open":16970,"high":16970,"low":16100,"close":16210,"volume":211423,"rsi_14":47.95,"sma_20":17703.0,"sma_60":21439.33,"sma_120":23623.0},{"date":"2026-07-01","open":16550,"high":16900,"low":16120,"close":16360,"volume":143036,"rsi_14":34.58,"sma_20":17608.0,"sma_60":21358.67,"sma_120":23496.0},{"date":"2026-07-02","open":16100,"high":16670,"low":15590,"close":16030,"volume":117299,"rsi_14":39.12,"sma_20":17473.0,"sma_60":21275.0,"sma_120":23380.0},{"date":"2026-07-03","open":16290,"high":16290,"low":15280,"close":15760,"volume":161471,"rsi_14":35.21,"sma_20":17371.0,"sma_60":21174.33,"sma_120":23255.92},{"date":"2026-07-06","open":15760,"high":15990,"low":15240,"close":15750,"volume":95195,"rsi_14":30.3,"sma_20":17328.5,"sma_60":21069.33,"sma_120":23144.25},{"date":"2026-07-07","open":15760,"high":15830,"low":14920,"close":15430,"volume":195571,"rsi_14":31.26,"sma_20":17248.5,"sma_60":20954.0,"sma_120":23025.75},{"date":"2026-07-08","open":15120,"high":15290,"low":14150,"close":14400,"volume":207132,"rsi_14":31.2,"sma_20":17123.5,"sma_60":20813.17,"sma_120":22898.67},{"date":"2026-07-09","open":14400,"high":16000,"low":14180,"close":16000,"volume":462301,"rsi_14":38.81,"sma_20":16898.5,"sma_60":20694.83,"sma_120":22767.0},{"date":"2026-07-10","open":15850,"high":15960,"low":14900,"close":14900,"volume":330290,"rsi_14":37.47,"sma_20":16713.0,"sma_60":20562.33,"sma_120":22619.5},{"date":"2026-07-13","open":14910,"high":15230,"low":14350,"close":14460,"volume":149674,"rsi_14":40.25,"sma_20":16477.0,"sma_60":20425.0,"sma_120":22477.92},{"date":"2026-07-14","open":14330,"high":14630,"low":14110,"close":14140,"volume":165541,"rsi_14":39.72,"sma_20":16184.5,"sma_60":20278.17,"sma_120":22334.92},{"date":"2026-07-15","open":14300,"high":14990,"low":14300,"close":14540,"volume":125991,"rsi_14":46.7,"sma_20":15944.5,"sma_60":20126.33,"sma_120":22210.25},{"date":"2026-07-16","open":14500,"high":14800,"low":14080,"close":14260,"volume":98376,"rsi_14":49.35,"sma_20":15741.0,"sma_60":19960.67,"sma_120":22088.67},{"date":"2026-07-20","open":14000,"high":14070,"low":13540,"close":13600,"volume":134659,"rsi_14":27.22,"sma_20":15489.5,"sma_60":19775.67,"sma_120":21953.67},{"date":"2026-07-21","open":13470,"high":13690,"low":13120,"close":13260,"volume":127447,"rsi_14":29.66,"sma_20":15255.0,"sma_60":19552.5,"sma_120":21827.5},{"date":"2026-07-22","open":13560,"high":14070,"low":13480,"close":13500,"volume":109547,"rsi_14":30.52,"sma_20":15096.5,"sma_60":19308.33,"sma_120":21716.25},{"date":"2026-07-23","open":13460,"high":14700,"low":13460,"close":14690,"volume":146667,"rsi_14":41.83,"sma_20":15006.0,"sma_60":19104.83,"sma_120":21616.58},{"date":"2026-07-24","open":14330,"high":14650,"low":13950,"close":14140,"volume":107670,"rsi_14":40.45,"sma_20":14951.0,"sma_60":18878.83,"sma_120":21499.42},{"date":"2026-07-27","open":14470,"high":14480,"low":13860,"close":14240,"volume":103095,"rsi_14":41.19,"sma_20":14943.5,"sma_60":18664.5,"sma_120":21381.83},{"date":"2026-07-28","open":13800,"high":13960,"low":13270,"close":13450,"volume":131957,"rsi_14":39.05,"sma_20":14756.0,"sma_60":18439.5,"sma_120":21256.42},{"date":"2026-07-29","open":13490,"high":13690,"low":12170,"close":12540,"volume":197157,"rsi_14":39.57,"sma_20":14572.5,"sma_60":18193.5,"sma_120":21162.17},{"date":"2026-07-30","open":11840,"high":13460,"low":11840,"close":13080,"volume":176198,"rsi_14":31.42,"sma_20":14408.5,"sma_60":17971.5,"sma_120":21043.25},{"date":"2026-07-31","open":13230,"high":13470,"low":12530,"close":13260,"volume":342308,"rsi_14":38.18,"sma_20":14270.0,"sma_60":17745.83,"sma_120":20940.83},{"date":"2026-08-03","open":12980,"high":13620,"low":12680,"close":13380,"volume":183392,"rsi_14":41.84,"sma_20":14151.0,"sma_60":17522.17,"sma_120":20834.83},{"date":"2026-08-04","open":13250,"high":14170,"low":13250,"close":14170,"volume":159451,"rsi_14":50.21,"sma_20":14072.0,"sma_60":17308.33,"sma_120":20735.0},{"date":"2026-08-05","open":14280,"high":14670,"low":13910,"close":13920,"volume":170925,"rsi_14":45.53,"sma_20":13996.5,"sma_60":17100.33,"sma_120":20639.33},{"date":"2026-08-06","open":13850,"high":14370,"low":13560,"close":14250,"volume":161081,"rsi_14":49.93,"sma_20":13989.0,"sma_60":16929.5,"sma_120":20555.17},{"date":"2026-08-07","open":14570,"high":15090,"low":14080,"close":14980,"volume":181393,"rsi_14":59.77,"sma_20":13938.0,"sma_60":16796.67,"sma_120":20464.17},{"date":"2026-08-10","open":14920,"high":15450,"low":14500,"close":15450,"volume":168089,"rsi_14":65.23,"sma_20":13965.5,"sma_60":16686.67,"sma_120":20377.92},{"date":"2026-08-11","open":15200,"high":15450,"low":15050,"close":15220,"volume":111215,"rsi_14":61.98,"sma_20":14003.5,"sma_60":16545.33,"sma_120":20290.17},{"date":"2026-08-12","open":15170,"high":15590,"low":15030,"close":15250,"volume":113781,"rsi_14":54.65,"sma_20":14059.0,"sma_60":16442.83,"sma_120":20189.33},{"date":"2026-08-13","open":15270,"high":16100,"low":14850,"close":15880,"volume":299204,"rsi_14":64.26,"sma_20":14126.0,"sma_60":16364.17,"sma_120":20105.42},{"date":"2026-08-14","open":15790,"high":15990,"low":15150,"close":15550,"volume":198243,"rsi_14":60.35,"sma_20":14190.5,"sma_60":16285.0,"sma_120":20015.0},{"date":"2026-08-18","open":15330,"high":15340,"low":14200,"close":14710,"volume":168936,"rsi_14":59.87,"sma_20":14246.0,"sma_60":16210.33,"sma_120":19916.33},{"date":"2026-08-19","open":14210,"high":14450,"low":14050,"close":14430,"volume":107228,"rsi_14":66.43,"sma_20":14304.5,"sma_60":16114.17,"sma_120":19817.83},{"date":"2026-08-20","open":14570,"high":15130,"low":14470,"close":14560,"volume":139536,"rsi_14":63.86,"sma_20":14357.5,"sma_60":16011.0,"sma_120":19711.67},{"date":"2026-08-21","open":14210,"high":14420,"low":13750,"close":13950,"volume":112347,"rsi_14":55.98,"sma_20":14320.5,"sma_60":15908.5,"sma_120":19595.83},{"date":"2026-08-24","open":13980,"high":15400,"low":13980,"close":15310,"volume":187224,"rsi_14":63.77,"sma_20":14379.0,"sma_60":15843.83,"sma_120":19493.0},{"date":"2026-08-25","open":15120,"high":15450,"low":14650,"close":15360,"volume":107046,"rsi_14":59.49,"sma_20":14435.0,"sma_60":15770.67,"sma_120":19395.17},{"date":"2026-08-26","open":15550,"high":19960,"low":15450,"close":19960,"volume":5531834,"rsi_14":78.44,"sma_20":14760.5,"sma_60":15781.5,"sma_120":19355.25},{"date":"2026-08-27","open":18410,"high":18810,"low":17770,"close":18220,"volume":2213421,"rsi_14":66.5,"sma_20":15044.5,"sma_60":15773.33,"sma_120":19336.25},{"date":"2026-08-28","open":17700,"high":17710,"low":16420,"close":16680,"volume":1112056,"rsi_14":56.62,"sma_20":15224.5,"sma_60":15747.0,"sma_120":19286.08},{"date":"2026-08-31","open":16710,"high":16720,"low":15850,"close":16190,"volume":533779,"rsi_14":52.88,"sma_20":15371.0,"sma_60":15704.67,"sma_120":19225.58},{"date":"2026-09-01","open":16190,"high":16500,"low":15890,"close":16140,"volume":520664,"rsi_14":53.63,"sma_20":15509.0,"sma_60":15677.0,"sma_120":19174.25},{"date":"2026-09-02","open":16330,"high":16470,"low":15810,"close":15850,"volume":590412,"rsi_14":52.32,"sma_20":15593.0,"sma_60":15664.5,"sma_120":19117.17},{"date":"2026-09-03","open":15500,"high":16280,"low":15220,"close":15790,"volume":454916,"rsi_14":49.64,"sma_20":15686.5,"sma_60":15643.83,"sma_120":19056.25},{"date":"2026-09-04","open":15710,"high":16430,"low":15670,"close":16280,"volume":612818,"rsi_14":52.91,"sma_20":15788.0,"sma_60":15633.5,"sma_120":19001.92},{"date":"2026-09-07","open":16310,"high":16460,"low":16060,"close":16390,"volume":301591,"rsi_14":57.12,"sma_20":15858.5,"sma_60":15565.0,"sma_120":18955.58},{"date":"2026-09-08","open":16570,"high":16830,"low":16210,"close":16250,"volume":430286,"rsi_14":57.8,"sma_20":15898.5,"sma_60":15525.67,"sma_120":18913.92},{"date":"2026-09-09","open":16110,"high":17950,"low":16050,"close":17770,"volume":1249060,"rsi_14":62.3,"sma_20":16026.0,"sma_60":15502.17,"sma_120":18877.83},{"date":"2026-09-10","open":17670,"high":19130,"low":17570,"close":17640,"volume":2107322,"rsi_14":64.68,"sma_20":16145.5,"sma_60":15463.0,"sma_120":18836.08},{"date":"2026-09-11","open":17260,"high":17640,"low":16500,"close":16690,"volume":713889,"rsi_14":55.67,"sma_20":16186.0,"sma_60":15418.83,"sma_120":18793.92},{"date":"2026-09-14","open":16390,"high":16440,"low":15570,"close":15600,"volume":414669,"rsi_14":50.91,"sma_20":16188.5,"sma_60":15373.33,"sma_120":18738.92},{"date":"2026-09-15","open":15620,"high":16620,"low":15620,"close":16440,"volume":527113,"rsi_14":31.36,"sma_20":16275.0,"sma_60":15336.83,"sma_120":18703.83},{"date":"2026-09-16","open":16400,"high":16530,"low":15670,"close":15890,"volume":287100,"rsi_14":35.88,"sma_20":16348.0,"sma_60":15302.5,"sma_120":18656.25},{"date":"2026-09-17","open":15780,"high":16350,"low":15580,"close":16220,"volume":297525,"rsi_14":46.73,"sma_20":16431.0,"sma_60":15295.0,"sma_120":18607.25},{"date":"2026-09-18","open":16380,"high":16380,"low":15700,"close":15900,"volume":732966,"rsi_14":47.89,"sma_20":16528.5,"sma_60":15285.0,"sma_120":18564.33},{"date":"2026-09-21","open":16130,"high":16750,"low":15810,"close":16250,"volume":244175,"rsi_14":50.77,"sma_20":16575.5,"sma_60":15301.83,"sma_120":18519.33},{"date":"2026-09-22","open":16000,"high":16410,"low":15840,"close":16300,"volume":234294,"rsi_14":53.25,"sma_20":16622.5,"sma_60":15333.67,"sma_120":18471.0},{"date":"2026-09-23","open":16400,"high":17460,"low":16340,"close":17190,"volume":606475,"rsi_14":59.02,"sma_20":16484.0,"sma_60":15333.5,"sma_120":18437.17},{"date":"2026-09-28","open":17010,"high":18540,"low":16850,"close":18280,"volume":557874,"rsi_14":61.96,"sma_20":16487.0,"sma_60":15368.0,"sma_120":18403.67},{"date":"2026-09-29","open":18000,"high":18010,"low":16680,"close":17050,"volume":392651,"rsi_14":53.48,"sma_20":16505.5,"sma_60":15379.5,"sma_120":18369.08},{"date":"2026-09-30","open":17110,"high":17460,"low":17010,"close":17290,"volume":156890,"rsi_14":55.43,"sma_20":16560.5,"sma_60":15400.5,"sma_120":18337.75},{"date":"2026-10-01","open":17440,"high":17460,"low":16050,"close":16350,"volume":464043,"rsi_14":42.11,"sma_20":16571.0,"sma_60":15410.33,"sma_120":18292.33},{"date":"2026-10-02","open":16400,"high":17850,"low":16340,"close":17760,"volume":655822,"rsi_14":50.58,"sma_20":16666.5,"sma_60":15443.83,"sma_120":18256.58},{"date":"2026-10-06","open":17760,"high":18200,"low":16960,"close":18170,"volume":528875,"rsi_14":57.6,"sma_20":16785.5,"sma_60":15489.5,"sma_120":18221.75},{"date":"2026-10-07","open":18100,"high":18540,"low":17720,"close":18090,"volume":467303,"rsi_14":64.26,"sma_20":16876.0,"sma_60":15551.0,"sma_120":18182.08},{"date":"2026-10-08","open":18080,"high":18770,"low":17900,"close":18420,"volume":491000,"rsi_14":62.04,"sma_20":16977.5,"sma_60":15591.33,"sma_120":18143.08},{"date":"2026-10-12","open":18360,"high":18770,"low":17300,"close":17430,"volume":317191,"rsi_14":58.89,"sma_20":17036.5,"sma_60":15633.5,"sma_120":18097.92},{"date":"2026-10-13","open":17030,"high":18180,"low":16800,"close":18030,"volume":404695,"rsi_14":60.13,"sma_20":17049.5,"sma_60":15693.0,"sma_120":18059.0},{"date":"2026-10-14","open":18440,"high":18940,"low":18410,"close":18930,"volume":373234,"rsi_14":65.93,"sma_20":17114.0,"sma_60":15772.83,"sma_120":18025.5},{"date":"2026-10-15","open":18350,"high":18690,"low":17470,"close":17560,"volume":319498,"rsi_14":56.22,"sma_20":17157.5,"sma_60":15823.17,"sma_120":17974.75},{"date":"2026-10-16","open":17790,"high":18000,"low":17310,"close":17480,"volume":241729,"rsi_14":55.59,"sma_20":17251.5,"sma_60":15876.83,"sma_120":17918.75},{"date":"2026-10-19","open":17240,"high":18990,"low":17130,"close":18540,"volume":222684,"rsi_14":56.29,"sma_20":17356.5,"sma_60":15959.17,"sma_120":17867.42},{"date":"2026-10-20","open":18360,"high":18740,"low":17030,"close":17040,"volume":249250,"rsi_14":44.43,"sma_20":17414.0,"sma_60":16022.17,"sma_120":17787.33},{"date":"2026-10-21","open":17350,"high":17980,"low":16610,"close":17550,"volume":176032,"rsi_14":52.4,"sma_20":17480.5,"sma_60":16089.67,"sma_120":17699.0},{"date":"2026-10-22","open":17590,"high":17610,"low":16190,"close":16230,"volume":266068,"rsi_14":45.39,"sma_20":17497.0,"sma_60":16115.33,"sma_120":17610.08},{"date":"2026-10-23","open":16168,"high":16168,"low":15601,"close":15780,"volume":121331}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-19321.67,"pbr":1.0,"per":null,"roa":-40.94,"roe":-103.09,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":196313967000.0,"analysis":"ROE -103.1%로 적자 상태입니다. 시가총액 1.29조. 매출 1963.14억, 영업이익 -2596.89억.","eps_basis":"TTM","debt_ratio":1.518340483803811,"market_cap":1290584689560,"net_income":-1580263277000.0,"total_debt":1955503071000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-75.99,"total_assets":3243424385000.0,"total_equity":1287921314000.0,"profit_margin":-804.97,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-259688974000.0,"operating_margin":-132.28,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":15780.0,"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":"2021-05-11","close":154500.0},{"date":"2021-05-12","close":147500.0},{"date":"2021-05-13","close":144000.0},{"date":"2021-05-14","close":141000.0},{"date":"2021-05-17","close":138000.0},{"date":"2021-05-18","close":144000.0},{"date":"2021-05-20","close":142000.0},{"date":"2021-05-21","close":143500.0},{"date":"2021-05-24","close":142500.0},{"date":"2021-05-25","close":142000.0},{"date":"2021-05-26","close":141500.0},{"date":"2021-05-27","close":142000.0},{"date":"2021-05-28","close":145000.0},{"date":"2021-05-31","close":149000.0},{"date":"2021-06-01","close":150000.0},{"date":"2021-06-02","close":149500.0},{"date":"2021-06-03","close":149500.0},{"date":"2021-06-04","close":147500.0},{"date":"2021-06-07","close":143000.0},{"date":"2021-06-08","close":143000.0},{"date":"2021-06-09","close":142000.0},{"date":"2021-06-10","close":142500.0},{"date":"2021-06-11","close":157500.0},{"date":"2021-06-14","close":148000.0},{"date":"2021-06-15","close":149500.0},{"date":"2021-06-16","close":152000.0},{"date":"2021-06-17","close":156000.0},{"date":"2021-06-18","close":158000.0},{"date":"2021-06-21","close":158500.0},{"date":"2021-06-22","close":159000.0},{"date":"2021-06-23","close":166500.0},{"date":"2021-06-24","close":168500.0},{"date":"2021-06-25","close":172500.0},{"date":"2021-06-28","close":167000.0},{"date":"2021-06-29","close":173000.0},{"date":"2021-06-30","close":183000.0},{"date":"2021-07-01","close":186500.0},{"date":"2021-07-02","close":186000.0},{"date":"2021-07-05","close":185500.0},{"date":"2021-07-06","close":193000.0},{"date":"2021-07-07","close":199000.0},{"date":"2021-07-08","close":205000.0},{"date":"2021-07-09","close":209000.0},{"date":"2021-07-12","close":210000.0},{"date":"2021-07-13","close":211500.0},{"date":"2021-07-14","close":209000.0},{"date":"2021-07-15","close":204500.0},{"date":"2021-07-16","close":213000.0},{"date":"2021-07-19","close":211000.0},{"date":"2021-07-20","close":214000.0},{"date":"2021-07-21","close":216000.0},{"date":"2021-07-22","close":230500.0},{"date":"2021-07-23","close":235500.0},{"date":"2021-07-26","close":229500.0},{"date":"2021-07-27","close":228500.0},{"date":"2021-07-28","close":229500.0},{"date":"2021-07-29","close":225000.0},{"date":"2021-07-30","close":225500.0},{"date":"2021-08-02","close":228500.0},{"date":"2021-08-03","close":211000.0},{"date":"2021-08-04","close":217000.0},{"date":"2021-08-05","close":216500.0},{"date":"2021-08-06","close":212500.0},{"date":"2021-08-09","close":209500.0},{"date":"2021-08-10","close":210500.0},{"date":"2021-08-11","close":202500.0},{"date":"2021-08-12","close":217500.0},{"date":"2021-08-13","close":214500.0},{"date":"2021-08-17","close":208500.0},{"date":"2021-08-18","close":214500.0},{"date":"2021-08-19","close":214000.0},{"date":"2021-08-20","close":205000.0},{"date":"2021-08-23","close":206000.0},{"date":"2021-08-24","close":204000.0},{"date":"2021-08-25","close":208000.0},{"date":"2021-08-26","close":213500.0},{"date":"2021-08-27","close":215000.0},{"date":"2021-08-30","close":209000.0},{"date":"2021-08-31","close":207500.0},{"date":"2021-09-01","close":208500.0},{"date":"2021-09-02","close":209000.0},{"date":"2021-09-03","close":209000.0},{"date":"2021-09-06","close":208000.0},{"date":"2021-09-07","close":209500.0},{"date":"2021-09-08","close":206500.0},{"date":"2021-09-09","close":210000.0},{"date":"2021-09-10","close":225500.0},{"date":"2021-09-13","close":233000.0},{"date":"2021-09-14","close":227500.0},{"date":"2021-09-15","close":233000.0},{"date":"2021-09-16","close":223000.0},{"date":"2021-09-17","close":224500.0},{"date":"2021-09-23","close":220000.0},{"date":"2021-09-24","close":217000.0},{"date":"2021-09-27","close":208500.0},{"date":"2021-09-28","close":216500.0},{"date":"2021-09-29","close":217500.0},{"date":"2021-09-30","close":226000.0},{"date":"2021-10-01","close":227500.0},{"date":"2021-10-05","close":212000.0},{"date":"2021-10-06","close":200000.0},{"date":"2021-10-07","close":199000.0},{"date":"2021-10-08","close":202000.0},{"date":"2021-10-12","close":195500.0},{"date":"2021-10-13","close":201500.0},{"date":"2021-10-14","close":200500.0},{"date":"2021-10-15","close":193500.0},{"date":"2021-10-18","close":195000.0},{"date":"2021-10-19","close":193500.0},{"date":"2021-10-20","close":179000.0},{"date":"2021-10-21","close":178000.0},{"date":"2021-10-22","close":177000.0},{"date":"2021-10-25","close":176500.0},{"date":"2021-10-26","close":180500.0},{"date":"2021-10-27","close":178000.0},{"date":"2021-10-28","close":176000.0},{"date":"2021-10-29","close":166500.0},{"date":"2021-11-01","close":163000.0},{"date":"2021-11-02","close":162000.0},{"date":"2021-11-03","close":155000.0},{"date":"2021-11-04","close":152000.0},{"date":"2021-11-05","close":145500.0},{"date":"2021-11-08","close":158500.0},{"date":"2021-11-09","close":151000.0},{"date":"2021-11-10","close":161000.0},{"date":"2021-11-11","close":161000.0},{"date":"2021-11-12","close":176000.0},{"date":"2021-11-15","close":179000.0},{"date":"2021-11-16","close":169500.0},{"date":"2021-11-17","close":167500.0},{"date":"2021-11-18","close":164500.0},{"date":"2021-11-19","close":167500.0},{"date":"2021-11-22","close":165500.0},{"date":"2021-11-23","close":165500.0},{"date":"2021-11-24","close":159500.0},{"date":"2021-11-25","close":157000.0},{"date":"2021-11-26","close":162500.0},{"date":"2021-11-29","close":165500.0},{"date":"2021-11-30","close":155500.0},{"date":"2021-12-01","close":158000.0},{"date":"2021-12-02","close":160500.0},{"date":"2021-12-03","close":169500.0},{"date":"2021-12-06","close":167500.0},{"date":"2021-12-07","close":165500.0},{"date":"2021-12-08","close":168500.0},{"date":"2021-12-09","close":172500.0},{"date":"2021-12-10","close":176000.0},{"date":"2021-12-13","close":173000.0},{"date":"2021-12-14","close":170500.0},{"date":"2021-12-15","close":170500.0},{"date":"2021-12-16","close":173000.0},{"date":"2021-12-17","close":171500.0},{"date":"2021-12-20","close":165500.0},{"date":"2021-12-21","close":162000.0},{"date":"2021-12-22","close":156500.0},{"date":"2021-12-23","close":158500.0},{"date":"2021-12-24","close":162000.0},{"date":"2021-12-27","close":160000.0},{"date":"2021-12-28","close":166000.0},{"date":"2021-12-29","close":168500.0},{"date":"2021-12-30","close":168000.0},{"date":"2022-01-03","close":164500.0},{"date":"2022-01-04","close":158500.0},{"date":"2022-01-05","close":152500.0},{"date":"2022-01-06","close":150500.0},{"date":"2022-01-07","close":153500.0},{"date":"2022-01-10","close":147000.0},{"date":"2022-01-11","close":147000.0},{"date":"2022-01-12","close":151000.0},{"date":"2022-01-13","close":155500.0},{"date":"2022-01-14","close":150500.0},{"date":"2022-01-17","close":149000.0},{"date":"2022-01-18","close":150500.0},{"date":"2022-01-19","close":141500.0},{"date":"2022-01-20","close":143500.0},{"date":"2022-01-21","close":146500.0},{"date":"2022-01-24","close":147000.0},{"date":"2022-01-25","close":143000.0},{"date":"2022-01-26","close":137500.0},{"date":"2022-01-27","close":127000.0},{"date":"2022-01-28","close":115000.0},{"date":"2022-02-03","close":114000.0},{"date":"2022-02-04","close":117000.0},{"date":"2022-02-07","close":120000.0},{"date":"2022-02-08","close":120000.0},{"date":"2022-02-09","close":120000.0},{"date":"2022-02-10","close":129500.0},{"date":"2022-02-11","close":122000.0},{"date":"2022-02-14","close":117000.0},{"date":"2022-02-15","close":109000.0},{"date":"2022-02-16","close":117500.0},{"date":"2022-02-17","close":118000.0},{"date":"2022-02-18","close":122500.0},{"date":"2022-02-21","close":121000.0},{"date":"2022-02-22","close":121000.0},{"date":"2022-02-23","close":124000.0},{"date":"2022-02-24","close":120000.0},{"date":"2022-02-25","close":120500.0},{"date":"2022-02-28","close":120500.0},{"date":"2022-03-02","close":124000.0},{"date":"2022-03-03","close":125500.0},{"date":"2022-03-04","close":121000.0},{"date":"2022-03-07","close":118500.0},{"date":"2022-03-08","close":115500.0},{"date":"2022-03-10","close":115500.0},{"date":"2022-03-11","close":111500.0},{"date":"2022-03-14","close":108500.0},{"date":"2022-03-15","close":105500.0},{"date":"2022-03-16","close":105500.0},{"date":"2022-03-17","close":105500.0},{"date":"2022-03-18","close":116000.0},{"date":"2022-03-21","close":116000.0},{"date":"2022-03-22","close":117500.0},{"date":"2022-03-23","close":120000.0},{"date":"2022-03-24","close":120000.0},{"date":"2022-03-25","close":127500.0},{"date":"2022-03-28","close":122500.0},{"date":"2022-03-29","close":124500.0},{"date":"2022-03-30","close":125000.0},{"date":"2022-03-31","close":126500.0},{"date":"2022-04-01","close":124500.0},{"date":"2022-04-04","close":128000.0},{"date":"2022-04-05","close":126000.0},{"date":"2022-04-06","close":122500.0},{"date":"2022-04-07","close":120000.0},{"date":"2022-04-08","close":128500.0},{"date":"2022-04-11","close":123500.0},{"date":"2022-04-12","close":126000.0},{"date":"2022-04-13","close":124500.0},{"date":"2022-04-14","close":125000.0},{"date":"2022-04-15","close":122000.0},{"date":"2022-04-18","close":118000.0},{"date":"2022-04-19","close":121500.0},{"date":"2022-04-20","close":120000.0},{"date":"2022-04-21","close":125500.0},{"date":"2022-04-22","close":127500.0},{"date":"2022-04-25","close":126500.0},{"date":"2022-04-26","close":131000.0},{"date":"2022-04-27","close":129500.0},{"date":"2022-04-28","close":126000.0},{"date":"2022-04-29","close":127000.0},{"date":"2022-05-02","close":123500.0},{"date":"2022-05-03","close":125000.0},{"date":"2022-05-04","close":124500.0},{"date":"2022-05-06","close":121000.0},{"date":"2022-05-09","close":115500.0},{"date":"2022-05-10","close":114000.0},{"date":"2022-05-11","close":115000.0},{"date":"2022-05-12","close":112000.0},{"date":"2022-05-13","close":117000.0},{"date":"2022-05-16","close":114500.0},{"date":"2022-05-17","close":117500.0},{"date":"2022-05-18","close":120000.0},{"date":"2022-05-19","close":119500.0},{"date":"2022-05-20","close":121500.0},{"date":"2022-05-23","close":118000.0},{"date":"2022-05-24","close":117500.0},{"date":"2022-05-25","close":120000.0},{"date":"2022-05-26","close":119500.0},{"date":"2022-05-27","close":121000.0},{"date":"2022-05-30","close":122000.0},{"date":"2022-05-31","close":126000.0},{"date":"2022-06-02","close":123500.0},{"date":"2022-06-03","close":122500.0},{"date":"2022-06-07","close":119000.0},{"date":"2022-06-08","close":117500.0},{"date":"2022-06-09","close":118500.0},{"date":"2022-06-10","close":114500.0},{"date":"2022-06-13","close":110000.0},{"date":"2022-06-14","close":108000.0},{"date":"2022-06-15","close":102500.0},{"date":"2022-06-16","close":104500.0},{"date":"2022-06-17","close":108000.0},{"date":"2022-06-20","close":107500.0},{"date":"2022-06-21","close":109000.0},{"date":"2022-06-22","close":105000.0},{"date":"2022-06-23","close":102500.0},{"date":"2022-06-24","close":105000.0},{"date":"2022-06-27","close":106500.0},{"date":"2022-06-28","close":105500.0},{"date":"2022-06-29","close":103500.0},{"date":"2022-06-30","close":98100.0},{"date":"2022-07-01","close":88200.0},{"date":"2022-07-04","close":86400.0},{"date":"2022-07-05","close":95500.0},{"date":"2022-07-06","close":81800.0},{"date":"2022-07-07","close":81900.0},{"date":"2022-07-08","close":82000.0},{"date":"2022-07-11","close":82800.0},{"date":"2022-07-12","close":79800.0},{"date":"2022-07-13","close":82200.0},{"date":"2022-07-14","close":83500.0},{"date":"2022-07-15","close":81800.0},{"date":"2022-07-18","close":83500.0},{"date":"2022-07-19","close":83900.0},{"date":"2022-07-20","close":84000.0},{"date":"2022-07-21","close":84500.0},{"date":"2022-07-22","close":82600.0},{"date":"2022-07-25","close":83400.0},{"date":"2022-07-26","close":83600.0},{"date":"2022-07-27","close":83300.0},{"date":"2022-07-28","close":81000.0},{"date":"2022-07-29","close":81800.0},{"date":"2022-08-01","close":83300.0},{"date":"2022-08-02","close":81500.0},{"date":"2022-08-03","close":86200.0},{"date":"2022-08-04","close":85000.0},{"date":"2022-08-05","close":88200.0},{"date":"2022-08-08","close":87700.0},{"date":"2022-08-09","close":88500.0},{"date":"2022-08-10","close":90000.0},{"date":"2022-08-11","close":93700.0},{"date":"2022-08-12","close":93200.0},{"date":"2022-08-16","close":92600.0},{"date":"2022-08-17","close":94100.0},{"date":"2022-08-18","close":94700.0},{"date":"2022-08-19","close":89700.0},{"date":"2022-08-22","close":87800.0},{"date":"2022-08-23","close":84500.0},{"date":"2022-08-24","close":84300.0},{"date":"2022-08-25","close":84600.0},{"date":"2022-08-26","close":83000.0},{"date":"2022-08-29","close":80100.0},{"date":"2022-08-30","close":80500.0},{"date":"2022-08-31","close":83200.0},{"date":"2022-09-01","close":79700.0},{"date":"2022-09-02","close":79600.0},{"date":"2022-09-05","close":77500.0},{"date":"2022-09-06","close":77800.0},{"date":"2022-09-07","close":76500.0},{"date":"2022-09-08","close":76600.0},{"date":"2022-09-13","close":81300.0},{"date":"2022-09-14","close":79500.0},{"date":"2022-09-15","close":79200.0},{"date":"2022-09-16","close":76200.0},{"date":"2022-09-19","close":72000.0},{"date":"2022-09-20","close":73700.0},{"date":"2022-09-21","close":71300.0},{"date":"2022-09-22","close":68400.0},{"date":"2022-09-23","close":65800.0},{"date":"2022-09-26","close":60700.0},{"date":"2022-09-27","close":59900.0},{"date":"2022-09-28","close":57400.0},{"date":"2022-09-29","close":55000.0},{"date":"2022-09-30","close":52400.0},{"date":"2022-10-04","close":55200.0},{"date":"2022-10-05","close":52400.0},{"date":"2022-10-06","close":55000.0},{"date":"2022-10-07","close":54000.0},{"date":"2022-10-11","close":51400.0},{"date":"2022-10-12","close":51100.0},{"date":"2022-10-13","close":48050.0},{"date":"2022-10-14","close":49050.0},{"date":"2022-10-17","close":49200.0},{"date":"2022-10-18","close":51900.0},{"date":"2022-10-19","close":51100.0},{"date":"2022-10-20","close":50400.0},{"date":"2022-10-21","close":50600.0},{"date":"2022-10-24","close":50100.0},{"date":"2022-10-25","close":49850.0},{"date":"2022-10-26","close":48400.0},{"date":"2022-10-27","close":51000.0},{"date":"2022-10-28","close":51900.0},{"date":"2022-10-31","close":52000.0},{"date":"2022-11-01","close":56500.0},{"date":"2022-11-02","close":60000.0},{"date":"2022-11-03","close":55700.0},{"date":"2022-11-04","close":58400.0},{"date":"2022-11-07","close":58500.0},{"date":"2022-11-08","close":59100.0},{"date":"2022-11-09","close":60700.0},{"date":"2022-11-10","close":59200.0},{"date":"2022-11-11","close":64000.0},{"date":"2022-11-14","close":63800.0},{"date":"2022-11-15","close":64900.0},{"date":"2022-11-16","close":63300.0},{"date":"2022-11-17","close":62200.0},{"date":"2022-11-18","close":61700.0},{"date":"2022-11-21","close":59600.0},{"date":"2022-11-22","close":58500.0},{"date":"2022-11-23","close":59800.0},{"date":"2022-11-24","close":62800.0},{"date":"2022-11-25","close":68300.0},{"date":"2022-11-28","close":66000.0},{"date":"2022-11-29","close":66200.0},{"date":"2022-11-30","close":65900.0},{"date":"2022-12-01","close":66800.0},{"date":"2022-12-02","close":64000.0},{"date":"2022-12-05","close":64700.0},{"date":"2022-12-06","close":64000.0},{"date":"2022-12-07","close":64000.0},{"date":"2022-12-08","close":63200.0},{"date":"2022-12-09","close":62600.0},{"date":"2022-12-12","close":63400.0},{"date":"2022-12-13","close":60600.0},{"date":"2022-12-14","close":62600.0},{"date":"2022-12-15","close":60800.0},{"date":"2022-12-16","close":60300.0},{"date":"2022-12-19","close":59800.0},{"date":"2022-12-20","close":57600.0},{"date":"2022-12-21","close":56800.0},{"date":"2022-12-22","close":57800.0},{"date":"2022-12-23","close":55400.0},{"date":"2022-12-26","close":55700.0},{"date":"2022-12-27","close":56100.0},{"date":"2022-12-28","close":53800.0},{"date":"2022-12-29","close":53000.0},{"date":"2023-01-02","close":53900.0},{"date":"2023-01-03","close":53000.0},{"date":"2023-01-04","close":54100.0},{"date":"2023-01-05","close":56100.0},{"date":"2023-01-06","close":57500.0},{"date":"2023-01-09","close":58000.0},{"date":"2023-01-10","close":58500.0},{"date":"2023-01-11","close":61700.0},{"date":"2023-01-12","close":64700.0},{"date":"2023-01-13","close":65100.0},{"date":"2023-01-16","close":64900.0},{"date":"2023-01-17","close":63300.0},{"date":"2023-01-18","close":61900.0},{"date":"2023-01-19","close":61000.0},{"date":"2023-01-20","close":62800.0},{"date":"2023-01-25","close":65500.0},{"date":"2023-01-26","close":65500.0},{"date":"2023-01-27","close":69000.0},{"date":"2023-01-30","close":66800.0},{"date":"2023-01-31","close":66800.0},{"date":"2023-02-01","close":67700.0},{"date":"2023-02-02","close":73400.0},{"date":"2023-02-03","close":72100.0},{"date":"2023-02-06","close":72100.0},{"date":"2023-02-07","close":73700.0},{"date":"2023-02-08","close":70100.0},{"date":"2023-02-09","close":70100.0},{"date":"2023-02-10","close":67800.0},{"date":"2023-02-13","close":66600.0},{"date":"2023-02-14","close":66600.0},{"date":"2023-02-15","close":61800.0},{"date":"2023-02-16","close":66100.0},{"date":"2023-02-17","close":66400.0},{"date":"2023-02-20","close":66500.0},{"date":"2023-02-21","close":67400.0},{"date":"2023-02-22","close":65100.0},{"date":"2023-02-23","close":65800.0},{"date":"2023-02-24","close":65700.0},{"date":"2023-02-27","close":65100.0},{"date":"2023-02-28","close":65400.0},{"date":"2023-03-02","close":66000.0},{"date":"2023-03-03","close":68800.0},{"date":"2023-03-06","close":68300.0},{"date":"2023-03-07","close":69400.0},{"date":"2023-03-08","close":66900.0},{"date":"2023-03-09","close":63500.0},{"date":"2023-03-10","close":63300.0},{"date":"2023-03-13","close":64400.0},{"date":"2023-03-14","close":62200.0},{"date":"2023-03-15","close":62000.0},{"date":"2023-03-16","close":61400.0},{"date":"2023-03-17","close":61700.0},{"date":"2023-03-20","close":61800.0},{"date":"2023-03-21","close":61900.0},{"date":"2023-03-22","close":64400.0},{"date":"2023-03-23","close":65800.0},{"date":"2023-03-24","close":65000.0},{"date":"2023-03-27","close":66300.0},{"date":"2023-03-28","close":66600.0},{"date":"2023-03-29","close":68400.0},{"date":"2023-03-30","close":71500.0},{"date":"2023-03-31","close":71200.0},{"date":"2023-04-03","close":75900.0},{"date":"2023-04-04","close":85600.0},{"date":"2023-04-05","close":87200.0},{"date":"2023-04-06","close":93300.0},{"date":"2023-04-07","close":92200.0},{"date":"2023-04-10","close":89800.0},{"date":"2023-04-11","close":87200.0},{"date":"2023-04-12","close":86000.0},{"date":"2023-04-13","close":85500.0},{"date":"2023-04-14","close":86100.0},{"date":"2023-04-17","close":84000.0},{"date":"2023-04-18","close":81900.0},{"date":"2023-04-19","close":90500.0},{"date":"2023-04-20","close":82700.0},{"date":"2023-04-21","close":82900.0},{"date":"2023-04-24","close":81400.0},{"date":"2023-04-25","close":76900.0},{"date":"2023-04-26","close":76100.0},{"date":"2023-04-27","close":77800.0},{"date":"2023-04-28","close":77300.0},{"date":"2023-05-02","close":78700.0},{"date":"2023-05-03","close":83500.0},{"date":"2023-05-04","close":84100.0},{"date":"2023-05-08","close":84200.0},{"date":"2023-05-09","close":83400.0},{"date":"2023-05-10","close":81900.0},{"date":"2023-05-11","close":83400.0},{"date":"2023-05-12","close":80700.0},{"date":"2023-05-15","close":81700.0},{"date":"2023-05-16","close":81100.0},{"date":"2023-05-17","close":84000.0},{"date":"2023-05-18","close":84500.0},{"date":"2023-05-19","close":82400.0},{"date":"2023-05-22","close":86700.0},{"date":"2023-05-23","close":87600.0},{"date":"2023-05-24","close":87700.0},{"date":"2023-05-25","close":89700.0},{"date":"2023-05-26","close":88400.0},{"date":"2023-05-30","close":88500.0},{"date":"2023-05-31","close":88600.0},{"date":"2023-06-01","close":90600.0},{"date":"2023-06-02","close":97500.0},{"date":"2023-06-05","close":99600.0},{"date":"2023-06-07","close":96000.0},{"date":"2023-06-08","close":95100.0},{"date":"2023-06-09","close":98300.0},{"date":"2023-06-12","close":103000.0},{"date":"2023-06-13","close":99300.0},{"date":"2023-06-14","close":95400.0},{"date":"2023-06-15","close":93900.0},{"date":"2023-06-16","close":94100.0},{"date":"2023-06-19","close":93500.0},{"date":"2023-06-20","close":92300.0},{"date":"2023-06-21","close":95100.0},{"date":"2023-06-22","close":91500.0},{"date":"2023-06-23","close":95400.0},{"date":"2023-06-26","close":90800.0},{"date":"2023-06-27","close":91400.0},{"date":"2023-06-28","close":89900.0},{"date":"2023-06-29","close":90200.0},{"date":"2023-06-30","close":96800.0},{"date":"2023-07-03","close":95500.0},{"date":"2023-07-04","close":94400.0},{"date":"2023-07-05","close":94600.0},{"date":"2023-07-06","close":93100.0},{"date":"2023-07-07","close":92600.0},{"date":"2023-07-10","close":91200.0},{"date":"2023-07-11","close":94000.0},{"date":"2023-07-12","close":91000.0},{"date":"2023-07-13","close":90300.0},{"date":"2023-07-14","close":90600.0},{"date":"2023-07-17","close":90200.0},{"date":"2023-07-18","close":92900.0},{"date":"2023-07-19","close":91300.0},{"date":"2023-07-20","close":95300.0},{"date":"2023-07-21","close":95600.0},{"date":"2023-07-24","close":100000.0},{"date":"2023-07-25","close":95900.0},{"date":"2023-07-26","close":108600.0},{"date":"2023-07-27","close":99500.0},{"date":"2023-07-28","close":102200.0},{"date":"2023-07-31","close":107300.0},{"date":"2023-08-01","close":105800.0},{"date":"2023-08-02","close":102200.0},{"date":"2023-08-03","close":105000.0},{"date":"2023-08-04","close":101500.0},{"date":"2023-08-07","close":96200.0},{"date":"2023-08-08","close":96600.0},{"date":"2023-08-09","close":96500.0},{"date":"2023-08-10","close":97900.0},{"date":"2023-08-11","close":99500.0},{"date":"2023-08-14","close":96900.0},{"date":"2023-08-16","close":91000.0},{"date":"2023-08-17","close":91100.0},{"date":"2023-08-18","close":89200.0},{"date":"2023-08-21","close":87500.0},{"date":"2023-08-22","close":89900.0},{"date":"2023-08-23","close":85900.0},{"date":"2023-08-24","close":87000.0},{"date":"2023-08-25","close":86000.0},{"date":"2023-08-28","close":87800.0},{"date":"2023-08-29","close":89100.0},{"date":"2023-08-30","close":89200.0},{"date":"2023-08-31","close":90300.0},{"date":"2023-09-01","close":83200.0},{"date":"2023-09-04","close":85900.0},{"date":"2023-09-05","close":85500.0},{"date":"2023-09-06","close":86000.0},{"date":"2023-09-07","close":82500.0},{"date":"2023-09-08","close":82700.0},{"date":"2023-09-11","close":81500.0},{"date":"2023-09-12","close":81800.0},{"date":"2023-09-13","close":79600.0},{"date":"2023-09-14","close":83000.0},{"date":"2023-09-15","close":81300.0},{"date":"2023-09-18","close":81000.0},{"date":"2023-09-19","close":79300.0},{"date":"2023-09-20","close":80100.0},{"date":"2023-09-21","close":77100.0},{"date":"2023-09-22","close":75900.0},{"date":"2023-09-25","close":74900.0},{"date":"2023-09-26","close":74600.0},{"date":"2023-09-27","close":74000.0},{"date":"2023-10-04","close":70100.0},{"date":"2023-10-05","close":69600.0},{"date":"2023-10-06","close":69800.0},{"date":"2023-10-10","close":68100.0},{"date":"2023-10-11","close":70300.0},{"date":"2023-10-12","close":71200.0},{"date":"2023-10-13","close":70600.0},{"date":"2023-10-16","close":69000.0},{"date":"2023-10-17","close":69700.0},{"date":"2023-10-18","close":68400.0},{"date":"2023-10-19","close":67200.0},{"date":"2023-10-20","close":64700.0},{"date":"2023-10-23","close":63800.0},{"date":"2023-10-24","close":66000.0},{"date":"2023-10-25","close":62800.0},{"date":"2023-10-26","close":60200.0},{"date":"2023-10-27","close":60700.0},{"date":"2023-10-30","close":62100.0},{"date":"2023-10-31","close":59300.0},{"date":"2023-11-01","close":59100.0},{"date":"2023-11-02","close":62700.0},{"date":"2023-11-03","close":67100.0},{"date":"2023-11-06","close":74500.0},{"date":"2023-11-07","close":69100.0},{"date":"2023-11-08","close":68500.0},{"date":"2023-11-09","close":67300.0},{"date":"2023-11-10","close":64700.0},{"date":"2023-11-13","close":64200.0},{"date":"2023-11-14","close":66100.0},{"date":"2023-11-15","close":68000.0},{"date":"2023-11-16","close":68300.0},{"date":"2023-11-17","close":67500.0},{"date":"2023-11-20","close":68000.0},{"date":"2023-11-21","close":69000.0},{"date":"2023-11-22","close":69100.0},{"date":"2023-11-23","close":70200.0},{"date":"2023-11-24","close":69300.0},{"date":"2023-11-27","close":69100.0},{"date":"2023-11-28","close":69000.0},{"date":"2023-11-29","close":70100.0},{"date":"2023-11-30","close":71000.0},{"date":"2023-12-01","close":68700.0},{"date":"2023-12-04","close":78700.0},{"date":"2023-12-05","close":79500.0},{"date":"2023-12-06","close":83300.0},{"date":"2023-12-07","close":86000.0},{"date":"2023-12-08","close":86500.0},{"date":"2023-12-11","close":87000.0},{"date":"2023-12-12","close":82800.0},{"date":"2023-12-13","close":80400.0},{"date":"2023-12-14","close":85300.0},{"date":"2023-12-15","close":86200.0},{"date":"2023-12-18","close":85900.0},{"date":"2023-12-19","close":80700.0},{"date":"2023-12-20","close":82600.0},{"date":"2023-12-21","close":80100.0},{"date":"2023-12-22","close":79800.0},{"date":"2023-12-26","close":78400.0},{"date":"2023-12-27","close":78700.0},{"date":"2023-12-28","close":78900.0},{"date":"2024-01-02","close":80900.0},{"date":"2024-01-03","close":81100.0},{"date":"2024-01-04","close":83600.0},{"date":"2024-01-05","close":85200.0},{"date":"2024-01-08","close":81900.0},{"date":"2024-01-09","close":83600.0},{"date":"2024-01-10","close":83000.0},{"date":"2024-01-11","close":82800.0},{"date":"2024-01-12","close":82000.0},{"date":"2024-01-15","close":80100.0},{"date":"2024-01-16","close":80200.0},{"date":"2024-01-17","close":75000.0},{"date":"2024-01-18","close":74400.0},{"date":"2024-01-19","close":75000.0},{"date":"2024-01-22","close":72100.0},{"date":"2024-01-23","close":73200.0},{"date":"2024-01-24","close":77400.0},{"date":"2024-01-25","close":78900.0},{"date":"2024-01-26","close":78000.0},{"date":"2024-01-29","close":76300.0},{"date":"2024-01-30","close":74500.0},{"date":"2024-01-31","close":74200.0},{"date":"2024-02-01","close":74800.0},{"date":"2024-02-02","close":76000.0},{"date":"2024-02-05","close":67800.0},{"date":"2024-02-06","close":65500.0},{"date":"2024-02-07","close":67000.0},{"date":"2024-02-08","close":67000.0},{"date":"2024-02-13","close":67100.0},{"date":"2024-02-14","close":67600.0},{"date":"2024-02-15","close":68100.0},{"date":"2024-02-16","close":69700.0},{"date":"2024-02-19","close":70000.0},{"date":"2024-02-20","close":70900.0},{"date":"2024-02-21","close":71700.0},{"date":"2024-02-22","close":71600.0},{"date":"2024-02-23","close":71100.0},{"date":"2024-02-26","close":71400.0},{"date":"2024-02-27","close":70800.0},{"date":"2024-02-28","close":71600.0},{"date":"2024-02-29","close":73300.0},{"date":"2024-03-04","close":72000.0},{"date":"2024-03-05","close":71800.0},{"date":"2024-03-06","close":70900.0},{"date":"2024-03-07","close":71700.0},{"date":"2024-03-08","close":71200.0},{"date":"2024-03-11","close":71200.0},{"date":"2024-03-12","close":74600.0},{"date":"2024-03-13","close":75200.0},{"date":"2024-03-14","close":75000.0},{"date":"2024-03-15","close":72600.0},{"date":"2024-03-18","close":75600.0},{"date":"2024-03-19","close":76800.0},{"date":"2024-03-20","close":74900.0},{"date":"2024-03-21","close":75800.0},{"date":"2024-03-22","close":74700.0},{"date":"2024-03-25","close":76300.0},{"date":"2024-03-26","close":75500.0},{"date":"2024-03-27","close":74400.0},{"date":"2024-03-28","close":73100.0},{"date":"2024-03-29","close":73200.0},{"date":"2024-04-01","close":72900.0},{"date":"2024-04-02","close":71000.0},{"date":"2024-04-03","close":70000.0},{"date":"2024-04-04","close":68100.0},{"date":"2024-04-05","close":66100.0},{"date":"2024-04-08","close":67000.0},{"date":"2024-04-09","close":67600.0},{"date":"2024-04-11","close":67300.0},{"date":"2024-04-12","close":65700.0},{"date":"2024-04-15","close":62700.0},{"date":"2024-04-16","close":60600.0},{"date":"2024-04-17","close":59800.0},{"date":"2024-04-18","close":60800.0},{"date":"2024-04-19","close":60000.0},{"date":"2024-04-22","close":62700.0},{"date":"2024-04-23","close":62400.0},{"date":"2024-04-24","close":64200.0},{"date":"2024-04-25","close":61700.0},{"date":"2024-04-26","close":62800.0},{"date":"2024-04-29","close":63600.0},{"date":"2024-04-30","close":59100.0},{"date":"2024-05-02","close":58900.0},{"date":"2024-05-03","close":59400.0},{"date":"2024-05-07","close":59000.0},{"date":"2024-05-08","close":59000.0},{"date":"2024-05-09","close":58600.0},{"date":"2024-05-10","close":58600.0},{"date":"2024-05-13","close":57100.0},{"date":"2024-05-14","close":57300.0},{"date":"2024-05-16","close":57600.0},{"date":"2024-05-17","close":54500.0},{"date":"2024-05-20","close":52400.0},{"date":"2024-05-21","close":50100.0},{"date":"2024-05-22","close":49250.0},{"date":"2024-05-23","close":47550.0},{"date":"2024-05-24","close":46800.0},{"date":"2024-05-27","close":47850.0},{"date":"2024-05-28","close":46550.0},{"date":"2024-05-29","close":45100.0},{"date":"2024-05-30","close":43300.0},{"date":"2024-05-31","close":43150.0},{"date":"2024-06-03","close":43150.0},{"date":"2024-06-04","close":42900.0},{"date":"2024-06-05","close":43350.0},{"date":"2024-06-07","close":43700.0},{"date":"2024-06-10","close":44550.0},{"date":"2024-06-11","close":46150.0},{"date":"2024-06-12","close":47000.0},{"date":"2024-06-13","close":45750.0},{"date":"2024-06-14","close":44700.0},{"date":"2024-06-17","close":44050.0},{"date":"2024-06-18","close":43050.0},{"date":"2024-06-19","close":43950.0},{"date":"2024-06-20","close":46150.0},{"date":"2024-06-21","close":44150.0},{"date":"2024-06-24","close":43800.0},{"date":"2024-06-25","close":43800.0},{"date":"2024-06-26","close":43900.0},{"date":"2024-06-27","close":43850.0},{"date":"2024-06-28","close":44100.0},{"date":"2024-07-01","close":45150.0},{"date":"2024-07-02","close":44100.0},{"date":"2024-07-03","close":44450.0},{"date":"2024-07-04","close":44850.0},{"date":"2024-07-05","close":44150.0},{"date":"2024-07-08","close":44300.0},{"date":"2024-07-09","close":44200.0},{"date":"2024-07-10","close":43050.0},{"date":"2024-07-11","close":42000.0},{"date":"2024-07-12","close":42550.0},{"date":"2024-07-15","close":41600.0},{"date":"2024-07-16","close":40700.0},{"date":"2024-07-17","close":40200.0},{"date":"2024-07-18","close":41450.0},{"date":"2024-07-19","close":41600.0},{"date":"2024-07-22","close":40100.0},{"date":"2024-07-23","close":38400.0},{"date":"2024-07-24","close":37700.0},{"date":"2024-07-25","close":37600.0},{"date":"2024-07-26","close":37350.0},{"date":"2024-07-29","close":38450.0},{"date":"2024-07-30","close":37100.0},{"date":"2024-07-31","close":37300.0},{"date":"2024-08-01","close":37900.0},{"date":"2024-08-02","close":36550.0},{"date":"2024-08-05","close":32000.0},{"date":"2024-08-06","close":34450.0},{"date":"2024-08-07","close":34500.0},{"date":"2024-08-08","close":32950.0},{"date":"2024-08-09","close":33000.0},{"date":"2024-08-12","close":33300.0},{"date":"2024-08-13","close":31800.0},{"date":"2024-08-14","close":32850.0},{"date":"2024-08-16","close":31700.0},{"date":"2024-08-19","close":31650.0},{"date":"2024-08-20","close":31850.0},{"date":"2024-08-21","close":33300.0},{"date":"2024-08-22","close":33900.0},{"date":"2024-08-23","close":34200.0},{"date":"2024-08-26","close":34150.0},{"date":"2024-08-27","close":34250.0},{"date":"2024-08-28","close":33500.0},{"date":"2024-08-29","close":33800.0},{"date":"2024-08-30","close":32900.0},{"date":"2024-09-02","close":33750.0},{"date":"2024-09-03","close":34500.0},{"date":"2024-09-04","close":32700.0},{"date":"2024-09-05","close":34500.0},{"date":"2024-09-06","close":31750.0},{"date":"2024-09-09","close":31450.0},{"date":"2024-09-10","close":30050.0},{"date":"2024-09-11","close":32950.0},{"date":"2024-09-12","close":33450.0},{"date":"2024-09-13","close":33750.0},{"date":"2024-09-19","close":32500.0},{"date":"2024-09-20","close":32950.0},{"date":"2024-09-23","close":32700.0},{"date":"2024-09-24","close":35700.0},{"date":"2024-09-25","close":34800.0},{"date":"2024-09-26","close":35450.0},{"date":"2024-09-27","close":36350.0},{"date":"2024-09-30","close":36200.0},{"date":"2024-10-02","close":35000.0},{"date":"2024-10-04","close":34050.0},{"date":"2024-10-07","close":38100.0},{"date":"2024-10-08","close":37700.0},{"date":"2024-10-10","close":37600.0},{"date":"2024-10-11","close":36250.0},{"date":"2024-10-14","close":35350.0},{"date":"2024-10-15","close":34950.0},{"date":"2024-10-16","close":33650.0},{"date":"2024-10-17","close":33850.0},{"date":"2024-10-18","close":33100.0},{"date":"2024-10-21","close":32500.0},{"date":"2024-10-22","close":31000.0},{"date":"2024-10-23","close":31700.0},{"date":"2024-10-24","close":31300.0},{"date":"2024-10-25","close":30800.0},{"date":"2024-10-28","close":33500.0},{"date":"2024-10-29","close":33200.0},{"date":"2024-10-30","close":32600.0},{"date":"2024-10-31","close":34400.0},{"date":"2024-11-01","close":34000.0},{"date":"2024-11-04","close":34400.0},{"date":"2024-11-05","close":31750.0},{"date":"2024-11-06","close":30600.0},{"date":"2024-11-07","close":29450.0},{"date":"2024-11-08","close":30100.0},{"date":"2024-11-11","close":29000.0},{"date":"2024-11-12","close":28250.0},{"date":"2024-11-13","close":27350.0},{"date":"2024-11-14","close":26250.0},{"date":"2024-11-15","close":25150.0},{"date":"2024-11-18","close":26250.0},{"date":"2024-11-19","close":26600.0},{"date":"2024-11-20","close":26850.0},{"date":"2024-11-21","close":26800.0},{"date":"2024-11-22","close":27000.0},{"date":"2024-11-25","close":28200.0},{"date":"2024-11-26","close":27900.0},{"date":"2024-11-27","close":27200.0},{"date":"2024-11-28","close":27800.0},{"date":"2024-11-29","close":26250.0},{"date":"2024-12-02","close":26300.0},{"date":"2024-12-03","close":26550.0},{"date":"2024-12-04","close":25350.0},{"date":"2024-12-05","close":24150.0},{"date":"2024-12-06","close":24200.0},{"date":"2024-12-09","close":22800.0},{"date":"2024-12-10","close":23650.0},{"date":"2024-12-11","close":24300.0},{"date":"2024-12-12","close":24150.0},{"date":"2024-12-13","close":24250.0},{"date":"2024-12-16","close":24800.0},{"date":"2024-12-17","close":23800.0},{"date":"2024-12-18","close":24550.0},{"date":"2024-12-19","close":23800.0},{"date":"2024-12-20","close":22750.0},{"date":"2024-12-23","close":24500.0},{"date":"2024-12-24","close":23750.0},{"date":"2024-12-26","close":22800.0},{"date":"2024-12-27","close":22500.0},{"date":"2024-12-30","close":22550.0},{"date":"2025-01-02","close":22100.0},{"date":"2025-01-03","close":23600.0},{"date":"2025-01-06","close":25150.0},{"date":"2025-01-07","close":25150.0},{"date":"2025-01-08","close":25650.0},{"date":"2025-01-09","close":25450.0},{"date":"2025-01-10","close":25000.0},{"date":"2025-01-13","close":24800.0},{"date":"2025-01-14","close":25500.0},{"date":"2025-01-15","close":24700.0},{"date":"2025-01-16","close":25100.0},{"date":"2025-01-17","close":24750.0},{"date":"2025-01-20","close":25550.0},{"date":"2025-01-21","close":23600.0},{"date":"2025-01-22","close":24150.0},{"date":"2025-01-23","close":23150.0},{"date":"2025-01-24","close":23300.0},{"date":"2025-01-31","close":23000.0},{"date":"2025-02-03","close":21700.0},{"date":"2025-02-04","close":22300.0},{"date":"2025-02-05","close":23550.0},{"date":"2025-02-06","close":23700.0},{"date":"2025-02-07","close":22900.0},{"date":"2025-02-10","close":23500.0},{"date":"2025-02-11","close":23400.0},{"date":"2025-02-12","close":23300.0},{"date":"2025-02-13","close":24600.0},{"date":"2025-02-14","close":24350.0},{"date":"2025-02-17","close":25200.0},{"date":"2025-02-18","close":25700.0},{"date":"2025-02-19","close":27150.0},{"date":"2025-02-20","close":27300.0},{"date":"2025-02-21","close":27650.0},{"date":"2025-02-24","close":28850.0},{"date":"2025-02-25","close":28050.0},{"date":"2025-02-26","close":30550.0},{"date":"2025-02-27","close":29500.0},{"date":"2025-02-28","close":28000.0},{"date":"2025-03-04","close":26700.0},{"date":"2025-03-05","close":26900.0},{"date":"2025-03-06","close":27050.0},{"date":"2025-03-07","close":26950.0},{"date":"2025-03-10","close":27250.0},{"date":"2025-03-11","close":26300.0},{"date":"2025-03-12","close":26850.0},{"date":"2025-03-13","close":26050.0},{"date":"2025-03-14","close":25700.0},{"date":"2025-03-17","close":25750.0},{"date":"2025-03-18","close":25300.0},{"date":"2025-03-19","close":25750.0},{"date":"2025-03-20","close":26400.0},{"date":"2025-03-21","close":25400.0},{"date":"2025-03-24","close":25050.0},{"date":"2025-03-25","close":24400.0},{"date":"2025-03-26","close":24850.0},{"date":"2025-03-27","close":24350.0},{"date":"2025-03-28","close":23500.0},{"date":"2025-03-31","close":22250.0},{"date":"2025-04-01","close":21900.0},{"date":"2025-04-02","close":21450.0},{"date":"2025-04-03","close":20500.0},{"date":"2025-04-04","close":21650.0},{"date":"2025-04-07","close":20350.0},{"date":"2025-04-08","close":20150.0},{"date":"2025-04-09","close":19400.0},{"date":"2025-04-10","close":22350.0},{"date":"2025-04-11","close":21950.0},{"date":"2025-04-14","close":22050.0},{"date":"2025-04-15","close":22200.0},{"date":"2025-04-16","close":21500.0},{"date":"2025-04-17","close":22000.0},{"date":"2025-04-18","close":22250.0},{"date":"2025-04-21","close":21850.0},{"date":"2025-04-22","close":21650.0},{"date":"2025-04-23","close":22450.0},{"date":"2025-04-24","close":22350.0},{"date":"2025-04-25","close":23000.0},{"date":"2025-04-28","close":23100.0},{"date":"2025-04-29","close":23100.0},{"date":"2025-04-30","close":22450.0},{"date":"2025-05-02","close":22700.0},{"date":"2025-05-07","close":22950.0},{"date":"2025-05-08","close":23100.0},{"date":"2025-05-09","close":22400.0},{"date":"2025-05-12","close":23350.0},{"date":"2025-05-13","close":22750.0},{"date":"2025-05-14","close":22850.0},{"date":"2025-05-15","close":22650.0},{"date":"2025-05-16","close":22250.0},{"date":"2025-05-19","close":22100.0},{"date":"2025-05-20","close":21050.0},{"date":"2025-05-21","close":20800.0},{"date":"2025-05-22","close":20550.0},{"date":"2025-05-23","close":20100.0},{"date":"2025-05-26","close":20500.0},{"date":"2025-05-27","close":19960.0},{"date":"2025-05-28","close":21150.0},{"date":"2025-05-29","close":21250.0},{"date":"2025-05-30","close":21350.0},{"date":"2025-06-02","close":21000.0},{"date":"2025-06-04","close":21650.0},{"date":"2025-06-05","close":22350.0},{"date":"2025-06-09","close":22300.0},{"date":"2025-06-10","close":22600.0},{"date":"2025-06-11","close":23000.0},{"date":"2025-06-12","close":23450.0},{"date":"2025-06-13","close":22800.0},{"date":"2025-06-16","close":22650.0},{"date":"2025-06-17","close":22700.0},{"date":"2025-06-18","close":24150.0},{"date":"2025-06-19","close":24700.0},{"date":"2025-06-20","close":26150.0},{"date":"2025-06-23","close":27800.0},{"date":"2025-06-24","close":28250.0},{"date":"2025-06-25","close":27700.0},{"date":"2025-06-26","close":27450.0},{"date":"2025-06-27","close":26650.0},{"date":"2025-06-30","close":26900.0},{"date":"2025-07-01","close":27600.0},{"date":"2025-07-02","close":27900.0},{"date":"2025-07-03","close":28700.0},{"date":"2025-07-04","close":28800.0},{"date":"2025-07-07","close":28500.0},{"date":"2025-07-08","close":27800.0},{"date":"2025-07-09","close":28250.0},{"date":"2025-07-10","close":28750.0},{"date":"2025-07-11","close":28450.0},{"date":"2025-07-14","close":27950.0},{"date":"2025-07-15","close":27900.0},{"date":"2025-07-16","close":27100.0},{"date":"2025-07-17","close":27200.0},{"date":"2025-07-18","close":29150.0},{"date":"2025-07-21","close":29800.0},{"date":"2025-07-22","close":29100.0},{"date":"2025-07-23","close":28850.0},{"date":"2025-07-24","close":28750.0},{"date":"2025-07-25","close":28850.0},{"date":"2025-07-28","close":29450.0},{"date":"2025-07-29","close":28900.0},{"date":"2025-07-30","close":29200.0},{"date":"2025-07-31","close":27750.0},{"date":"2025-08-01","close":26450.0},{"date":"2025-08-04","close":26200.0},{"date":"2025-08-05","close":27050.0},{"date":"2025-08-06","close":28150.0},{"date":"2025-08-07","close":28300.0},{"date":"2025-08-08","close":28400.0},{"date":"2025-08-11","close":28750.0},{"date":"2025-08-12","close":28700.0},{"date":"2025-08-13","close":28700.0},{"date":"2025-08-14","close":31700.0},{"date":"2025-08-18","close":30400.0},{"date":"2025-08-19","close":29600.0},{"date":"2025-08-20","close":29350.0},{"date":"2025-08-21","close":29050.0},{"date":"2025-08-22","close":28850.0},{"date":"2025-08-25","close":29250.0},{"date":"2025-08-26","close":29300.0},{"date":"2025-08-27","close":29800.0},{"date":"2025-08-28","close":28200.0},{"date":"2025-08-29","close":27750.0},{"date":"2025-09-01","close":26950.0},{"date":"2025-09-02","close":27050.0},{"date":"2025-09-03","close":27150.0},{"date":"2025-09-04","close":27650.0},{"date":"2025-09-05","close":27550.0},{"date":"2025-09-08","close":27400.0},{"date":"2025-09-09","close":27550.0},{"date":"2025-09-10","close":27500.0},{"date":"2025-09-11","close":27850.0},{"date":"2025-09-12","close":28200.0},{"date":"2025-09-15","close":29000.0},{"date":"2025-09-16","close":28300.0},{"date":"2025-09-17","close":28700.0},{"date":"2025-09-18","close":28700.0},{"date":"2025-09-19","close":28700.0},{"date":"2025-09-22","close":28750.0},{"date":"2025-09-23","close":28750.0},{"date":"2025-09-24","close":28050.0},{"date":"2025-09-25","close":28700.0},{"date":"2025-09-26","close":27350.0},{"date":"2025-09-29","close":27050.0},{"date":"2025-09-30","close":26500.0},{"date":"2025-10-01","close":26400.0},{"date":"2025-10-02","close":26950.0},{"date":"2025-10-10","close":26750.0},{"date":"2025-10-13","close":27900.0},{"date":"2025-10-14","close":29300.0},{"date":"2025-10-15","close":29700.0},{"date":"2025-10-16","close":31400.0},{"date":"2025-10-17","close":33950.0},{"date":"2025-10-20","close":33150.0},{"date":"2025-10-21","close":33150.0},{"date":"2025-10-22","close":33150.0},{"date":"2025-10-23","close":31950.0},{"date":"2025-10-24","close":33700.0},{"date":"2025-10-27","close":33600.0},{"date":"2025-10-28","close":34300.0},{"date":"2025-10-29","close":33850.0},{"date":"2025-10-30","close":31950.0},{"date":"2025-10-31","close":30700.0},{"date":"2025-11-03","close":31250.0},{"date":"2025-11-04","close":31600.0},{"date":"2025-11-05","close":29950.0},{"date":"2025-11-06","close":30650.0},{"date":"2025-11-07","close":29150.0},{"date":"2025-11-10","close":29650.0},{"date":"2025-11-11","close":29650.0},{"date":"2025-11-12","close":31800.0},{"date":"2025-11-13","close":32600.0},{"date":"2025-11-14","close":31450.0},{"date":"2025-11-17","close":31300.0},{"date":"2025-11-18","close":29500.0},{"date":"2025-11-19","close":28850.0},{"date":"2025-11-20","close":29800.0},{"date":"2025-11-21","close":28400.0},{"date":"2025-11-24","close":26850.0},{"date":"2025-11-25","close":26650.0},{"date":"2025-11-26","close":28200.0},{"date":"2025-11-27","close":28350.0},{"date":"2025-11-28","close":28500.0},{"date":"2025-12-01","close":28950.0},{"date":"2025-12-02","close":29550.0},{"date":"2025-12-03","close":29400.0},{"date":"2025-12-04","close":29150.0},{"date":"2025-12-05","close":29150.0},{"date":"2025-12-08","close":30050.0},{"date":"2025-12-09","close":30150.0},{"date":"2025-12-10","close":29700.0},{"date":"2025-12-11","close":30100.0},{"date":"2025-12-12","close":30250.0},{"date":"2025-12-15","close":29950.0},{"date":"2025-12-16","close":28450.0},{"date":"2025-12-17","close":28650.0},{"date":"2025-12-18","close":26900.0},{"date":"2025-12-19","close":27100.0},{"date":"2025-12-22","close":27550.0},{"date":"2025-12-23","close":27400.0},{"date":"2025-12-24","close":27350.0},{"date":"2025-12-26","close":26450.0},{"date":"2025-12-29","close":26000.0},{"date":"2025-12-30","close":25050.0},{"date":"2026-01-02","close":24150.0},{"date":"2026-01-05","close":24600.0},{"date":"2026-01-06","close":24850.0},{"date":"2026-01-07","close":24050.0},{"date":"2026-01-08","close":24700.0},{"date":"2026-01-09","close":23400.0},{"date":"2026-01-12","close":23800.0},{"date":"2026-01-13","close":24300.0},{"date":"2026-01-14","close":24350.0},{"date":"2026-01-15","close":24400.0},{"date":"2026-01-16","close":23850.0},{"date":"2026-01-19","close":24400.0},{"date":"2026-01-20","close":25050.0},{"date":"2026-01-21","close":24150.0},{"date":"2026-01-22","close":26550.0},{"date":"2026-01-23","close":26050.0},{"date":"2026-01-26","close":26750.0},{"date":"2026-01-27","close":26600.0},{"date":"2026-01-28","close":27500.0},{"date":"2026-01-29","close":28800.0},{"date":"2026-01-30","close":27350.0},{"date":"2026-02-02","close":25550.0},{"date":"2026-02-03","close":26100.0},{"date":"2026-02-04","close":26150.0},{"date":"2026-02-05","close":25400.0},{"date":"2026-02-06","close":24350.0},{"date":"2026-02-09","close":25900.0},{"date":"2026-02-10","close":25800.0},{"date":"2026-02-11","close":25750.0},{"date":"2026-02-12","close":27350.0},{"date":"2026-02-13","close":25950.0},{"date":"2026-02-19","close":26400.0},{"date":"2026-02-20","close":26550.0},{"date":"2026-02-23","close":26250.0},{"date":"2026-02-24","close":27300.0},{"date":"2026-02-25","close":27850.0},{"date":"2026-02-26","close":27650.0},{"date":"2026-02-27","close":27100.0},{"date":"2026-03-03","close":24750.0},{"date":"2026-03-04","close":20500.0},{"date":"2026-03-05","close":22700.0},{"date":"2026-03-06","close":23450.0},{"date":"2026-03-09","close":22300.0},{"date":"2026-03-10","close":22700.0},{"date":"2026-03-11","close":23100.0},{"date":"2026-03-12","close":22800.0},{"date":"2026-03-13","close":21950.0},{"date":"2026-03-16","close":21250.0},{"date":"2026-03-17","close":22100.0},{"date":"2026-03-18","close":22650.0},{"date":"2026-03-19","close":21750.0},{"date":"2026-03-20","close":22200.0},{"date":"2026-03-23","close":20650.0},{"date":"2026-03-24","close":21600.0},{"date":"2026-03-25","close":22100.0},{"date":"2026-03-26","close":21050.0},{"date":"2026-03-27","close":21650.0},{"date":"2026-03-30","close":22100.0},{"date":"2026-03-31","close":21250.0},{"date":"2026-04-01","close":22300.0},{"date":"2026-04-02","close":21200.0},{"date":"2026-04-03","close":21050.0},{"date":"2026-04-06","close":21800.0},{"date":"2026-04-07","close":22050.0},{"date":"2026-04-08","close":22350.0},{"date":"2026-04-09","close":22850.0},{"date":"2026-04-10","close":23100.0},{"date":"2026-04-13","close":22850.0},{"date":"2026-04-14","close":22700.0},{"date":"2026-04-15","close":22950.0},{"date":"2026-04-16","close":23650.0},{"date":"2026-04-17","close":24200.0},{"date":"2026-04-20","close":24700.0},{"date":"2026-04-21","close":26650.0},{"date":"2026-04-22","close":28150.0},{"date":"2026-04-23","close":26900.0},{"date":"2026-04-24","close":27700.0},{"date":"2026-04-27","close":27100.0},{"date":"2026-04-28","close":26950.0},{"date":"2026-04-29","close":27300.0},{"date":"2026-04-30","close":26400.0},{"date":"2026-05-04","close":26800.0},{"date":"2026-05-06","close":26800.0},{"date":"2026-05-07","close":27000.0},{"date":"2026-05-08","close":26400.0},{"date":"2026-05-11","close":24500.0},{"date":"2026-05-12","close":22950.0},{"date":"2026-05-13","close":22050.0},{"date":"2026-05-14","close":23700.0},{"date":"2026-05-15","close":21400.0},{"date":"2026-05-18","close":20600.0},{"date":"2026-05-19","close":20300.0},{"date":"2026-05-20","close":19190.0},{"date":"2026-05-21","close":20200.0},{"date":"2026-05-22","close":20750.0},{"date":"2026-05-26","close":20100.0},{"date":"2026-05-27","close":19190.0},{"date":"2026-05-28","close":19750.0},{"date":"2026-05-29","close":19310.0},{"date":"2026-06-01","close":18710.0},{"date":"2026-06-02","close":18260.0},{"date":"2026-06-04","close":18730.0},{"date":"2026-06-05","close":17800.0},{"date":"2026-06-08","close":16600.0},{"date":"2026-06-09","close":17030.0},{"date":"2026-06-10","close":16900.0},{"date":"2026-06-11","close":20500.0},{"date":"2026-06-12","close":18610.0},{"date":"2026-06-15","close":19180.0},{"date":"2026-06-16","close":19990.0},{"date":"2026-06-17","close":19340.0},{"date":"2026-06-18","close":18330.0},{"date":"2026-06-19","close":18630.0},{"date":"2026-06-22","close":17950.0},{"date":"2026-06-23","close":16670.0},{"date":"2026-06-24","close":16500.0},{"date":"2026-06-25","close":15240.0},{"date":"2026-06-26","close":14390.0},{"date":"2026-06-29","close":17200.0},{"date":"2026-06-30","close":16210.0},{"date":"2026-07-01","close":16360.0},{"date":"2026-07-02","close":16030.0},{"date":"2026-07-03","close":15760.0},{"date":"2026-07-06","close":15750.0},{"date":"2026-07-07","close":15430.0},{"date":"2026-07-08","close":14400.0},{"date":"2026-07-09","close":16000.0},{"date":"2026-07-10","close":14900.0},{"date":"2026-07-13","close":14460.0},{"date":"2026-07-14","close":14140.0},{"date":"2026-07-15","close":14540.0},{"date":"2026-07-16","close":14260.0},{"date":"2026-07-20","close":13600.0},{"date":"2026-07-21","close":13260.0},{"date":"2026-07-22","close":13500.0},{"date":"2026-07-23","close":14690.0},{"date":"2026-07-24","close":14140.0},{"date":"2026-07-27","close":14240.0},{"date":"2026-07-28","close":13450.0},{"date":"2026-07-29","close":12540.0},{"date":"2026-07-30","close":13080.0},{"date":"2026-07-31","close":13260.0},{"date":"2026-08-03","close":13380.0},{"date":"2026-08-04","close":14170.0},{"date":"2026-08-05","close":13920.0},{"date":"2026-08-06","close":14250.0},{"date":"2026-08-07","close":14980.0},{"date":"2026-08-10","close":15450.0},{"date":"2026-08-11","close":15220.0},{"date":"2026-08-12","close":15250.0},{"date":"2026-08-13","close":15880.0},{"date":"2026-08-14","close":15550.0},{"date":"2026-08-18","close":14710.0},{"date":"2026-08-19","close":14430.0},{"date":"2026-08-20","close":14560.0},{"date":"2026-08-21","close":13950.0},{"date":"2026-08-24","close":15310.0},{"date":"2026-08-25","close":15360.0},{"date":"2026-08-26","close":19960.0},{"date":"2026-08-27","close":18220.0},{"date":"2026-08-28","close":16680.0},{"date":"2026-08-31","close":16190.0},{"date":"2026-09-01","close":16140.0},{"date":"2026-09-02","close":15850.0},{"date":"2026-09-03","close":15790.0},{"date":"2026-09-04","close":16280.0},{"date":"2026-09-07","close":16390.0},{"date":"2026-09-08","close":16250.0},{"date":"2026-09-09","close":17770.0},{"date":"2026-09-10","close":17640.0},{"date":"2026-09-11","close":16690.0},{"date":"2026-09-14","close":15600.0},{"date":"2026-09-15","close":16440.0},{"date":"2026-09-16","close":15890.0},{"date":"2026-09-17","close":16220.0},{"date":"2026-09-18","close":15900.0},{"date":"2026-09-21","close":16250.0},{"date":"2026-09-22","close":16300.0},{"date":"2026-09-23","close":17190.0},{"date":"2026-09-28","close":18280.0},{"date":"2026-09-29","close":17050.0},{"date":"2026-09-30","close":17290.0},{"date":"2026-10-01","close":16350.0},{"date":"2026-10-02","close":17760.0},{"date":"2026-10-06","close":18170.0},{"date":"2026-10-07","close":18090.0},{"date":"2026-10-08","close":18420.0},{"date":"2026-10-12","close":17430.0},{"date":"2026-10-13","close":18030.0},{"date":"2026-10-14","close":18930.0},{"date":"2026-10-15","close":17560.0},{"date":"2026-10-16","close":17480.0},{"date":"2026-10-19","close":18540.0},{"date":"2026-10-20","close":17040.0},{"date":"2026-10-21","close":17550.0},{"date":"2026-10-22","close":16230.0},{"date":"2026-10-23","close":15750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":100694.0,"foreign_net":-39568.0,"institution_net":-61126.0},{"date":"2026-10-21","retail_net":-35744.0,"foreign_net":18066.0,"institution_net":17678.0},{"date":"2026-10-20","retail_net":93118.0,"foreign_net":-77267.0,"institution_net":-15851.0},{"date":"2026-10-19","retail_net":-111608.0,"foreign_net":61789.0,"institution_net":49819.0},{"date":"2026-10-16","retail_net":-15428.0,"foreign_net":-18265.0,"institution_net":33693.0},{"date":"2026-10-15","retail_net":-32707.0,"foreign_net":-47262.0,"institution_net":79969.0},{"date":"2026-10-14","retail_net":-183082.0,"foreign_net":36118.0,"institution_net":146964.0},{"date":"2026-10-13","retail_net":-162672.0,"foreign_net":7723.0,"institution_net":154949.0},{"date":"2026-10-12","retail_net":-23867.0,"foreign_net":-66478.0,"institution_net":90345.0},{"date":"2026-10-08","retail_net":-116780.0,"foreign_net":-39714.0,"institution_net":156494.0},{"date":"2026-10-07","retail_net":-163936.0,"foreign_net":10318.0,"institution_net":153618.0},{"date":"2026-10-06","retail_net":-138498.0,"foreign_net":-50883.0,"institution_net":189381.0},{"date":"2026-10-02","retail_net":-426738.0,"foreign_net":312268.0,"institution_net":114470.0},{"date":"2026-10-01","retail_net":225222.0,"foreign_net":-221060.0,"institution_net":-4162.0},{"date":"2026-09-30","retail_net":-24889.0,"foreign_net":4421.0,"institution_net":20468.0},{"date":"2026-09-29","retail_net":68360.0,"foreign_net":-135105.0,"institution_net":66745.0},{"date":"2026-09-28","retail_net":-245124.0,"foreign_net":71166.0,"institution_net":173958.0},{"date":"2026-09-23","retail_net":-346959.0,"foreign_net":182692.0,"institution_net":164267.0},{"date":"2026-09-22","retail_net":-80899.0,"foreign_net":42019.0,"institution_net":38880.0},{"date":"2026-09-21","retail_net":-105615.0,"foreign_net":42492.0,"institution_net":63123.0},{"date":"2026-09-18","retail_net":36473.0,"foreign_net":-86185.0,"institution_net":49712.0},{"date":"2026-09-17","retail_net":-130619.0,"foreign_net":46471.0,"institution_net":84148.0},{"date":"2026-09-16","retail_net":38635.0,"foreign_net":-85181.0,"institution_net":46546.0},{"date":"2026-09-15","retail_net":-151064.0,"foreign_net":45675.0,"institution_net":105389.0},{"date":"2026-09-14","retail_net":36483.0,"foreign_net":-64970.0,"institution_net":28487.0},{"date":"2026-09-11","retail_net":-3670.0,"foreign_net":-169027.0,"institution_net":172697.0},{"date":"2026-09-10","retail_net":-560490.0,"foreign_net":401775.0,"institution_net":158715.0},{"date":"2026-09-09","retail_net":-738786.0,"foreign_net":268486.0,"institution_net":470300.0},{"date":"2026-09-08","retail_net":-114532.0,"foreign_net":-4200.0,"institution_net":118732.0},{"date":"2026-09-07","retail_net":-58514.0,"foreign_net":-3072.0,"institution_net":61586.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":100694.0,"foreign_net":-39568.0,"institution_net":-61126.0},"d3":{"retail_net":158068.0,"foreign_net":-98769.0,"institution_net":-59299.0},"d7":{"retail_net":-184757.0,"foreign_net":-66389.0,"institution_net":251146.0},"d14":{"retail_net":-992026.0,"foreign_net":-114215.0,"institution_net":1106241.0},"d30":{"retail_net":-3373236.0,"foreign_net":443242.0,"institution_net":2929994.0}},"analysis":"최근 5일 외국인 순매수 -5.52만, 기관 순매수 2.42만. 30일 누적: 외국인 44.32만, 기관 293.00만.","foreign_flow":-55245.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":24213.0},"insider_trades":[],"price_analysis":{"current":15780.0,"low_30d":15570.0,"support":15926.0,"high_30d":19130.0,"change_1d":-2.8,"change_7d":-14.7,"change_30d":-2.7,"resistance":18774.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.53,"per":null,"quarter":"2024-Q2"},{"pbr":2.12,"per":null,"quarter":"2024-Q3"},{"pbr":1.33,"per":null,"quarter":"2024-Q4"},{"pbr":1.27,"per":null,"quarter":"2025-Q1"},{"pbr":1.58,"per":null,"quarter":"2025-Q2"},{"pbr":1.37,"per":null,"quarter":"2025-Q3"},{"pbr":1.32,"per":null,"quarter":"2025-Q4"},{"pbr":1.13,"per":null,"quarter":"2026-Q1"},{"pbr":1.73,"per":null,"quarter":"2026-Q2"},{"pbr":1.0,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.6,"pbr_5y_low":1.13,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.0,"current_per":null,"pbr_5y_high":2.53,"per_5y_high":null,"pbr_5y_median":1.37,"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":["전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.2%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -16,234, PBR 1.00x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -103.1%"},"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":-40.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-103.09,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-8.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.52,"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":-75.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-132.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-804.97,"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":2.53,"per":null,"close":44100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.12,"per":null,"close":36200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.33,"per":null,"close":22550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.27,"per":null,"close":22250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.58,"per":null,"close":26900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.37,"per":null,"close":26500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.32,"per":null,"close":25050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.13,"per":null,"close":21250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.73,"per":null,"close":16210.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-103.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-16234.38,"pbr":null,"per":null,"roa":-0.40937064793018135,"roe":-1.0309346755635724,"revenue":39526333000.0,"market_cap":null,"net_income":-1327762742000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.7599102097328381,"total_assets":3243424385000.0,"total_equity":1287921314000.0,"profit_margin":-33.59185234815484,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-63448326000.0,"operating_margin":-1.6052166033211328},{"eps":-999.74,"pbr":0.83,"per":null,"roa":-0.01889611250269468,"roe":-0.03179817897933051,"revenue":35872991000.0,"market_cap":2159200000000.0,"net_income":-81765751000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-1.4510368260065072,"total_assets":4327120247000.0,"total_equity":2571397282000.0,"profit_margin":-2.2793123383550595,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-73228378000.0,"operating_margin":-2.041323456970733},{"eps":-1597.79,"pbr":null,"per":null,"roa":-0.029754792826669322,"roe":-0.0502331975644188,"revenue":41827932000.0,"market_cap":null,"net_income":-130678914000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-1.3352322797120355,"total_assets":4391860994000.0,"total_equity":2601445266000.0,"profit_margin":-3.124202124073454,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-75788331000.0,"operating_margin":-1.8119071963682067},{"eps":-489.76,"pbr":null,"per":null,"roa":-0.009021286148918613,"roe":-0.015081631120130832,"revenue":79086711000.0,"market_cap":null,"net_income":-40055870000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.3114218139631575,"total_assets":4440150699000.0,"total_equity":2655937523000.0,"profit_margin":-0.5064804123666238,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-47223939000.0,"operating_margin":-0.5971159807113486},{"eps":-232.68,"pbr":null,"per":null,"roa":-0.004650695966875079,"roe":-0.008144492744558711,"revenue":82724538000.0,"market_cap":null,"net_income":-19029848000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.2997044842970293,"total_assets":4091828005000.0,"total_equity":2336529554000.0,"profit_margin":-0.23003873409362527,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-53715706000.0,"operating_margin":-0.6493321969353277},{"eps":-264.75,"pbr":null,"per":null,"roa":-0.005090342926654298,"roe":-0.009010613884841043,"revenue":58235097000.0,"market_cap":null,"net_income":-21653297000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.725327425830509,"total_assets":4253799265000.0,"total_equity":2403087878000.0,"profit_margin":-0.3718255504923431,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-69636326000.0,"operating_margin":-1.1957793424813905},{"eps":-1223.44,"pbr":null,"per":null,"roa":-0.024110522188708093,"roe":-0.04304562002752167,"revenue":59253713000.0,"market_cap":null,"net_income":-100061998000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.9241954508403549,"total_assets":4150138152000.0,"total_equity":2324557015000.0,"profit_margin":-1.6887042673595831,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-91914018000.0,"operating_margin":-1.5511942348659231},{"eps":-441.03,"pbr":null,"per":null,"roa":-0.008891227244032579,"roe":-0.0153928942955807,"revenue":50761475000.0,"market_cap":null,"net_income":-36070593000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.8690149567166833,"total_assets":4056874491000.0,"total_equity":2343327532000.0,"profit_margin":-0.7105899306511483,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-73003077000.0,"operating_margin":-1.4381590960467558},{"eps":-586.89,"pbr":null,"per":null,"roa":-0.01192355678262613,"roe":-0.02012011943736869,"revenue":61695093000.0,"market_cap":null,"net_income":-48000237000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.4775010712764466,"total_assets":4025664311000.0,"total_equity":2385683502000.0,"profit_margin":-0.7780235779853675,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-58673100000.0,"operating_margin":-0.9510172875499191},{"eps":-763.96,"pbr":null,"per":null,"roa":-0.015536793278214918,"roe":-0.026072020339251042,"revenue":46154338000.0,"market_cap":null,"net_income":-62482408000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.7266090784359208,"total_assets":4021576839000.0,"total_equity":2396531116000.0,"profit_margin":-1.3537710799795244,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-67403984000.0,"operating_margin":-1.4604040902937445},{"eps":899.5,"pbr":null,"per":null,"roa":0.0180144767833015,"roe":0.03050503331031094,"revenue":172494471000.0,"market_cap":null,"net_income":73567792000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3543128231628943,"total_assets":4083815083000.0,"total_equity":2411660766000.0,"profit_margin":0.4264936236709871,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26879159000.0,"operating_margin":0.15582620616286305},{"eps":-375.32,"pbr":null,"per":null,"roa":-0.00777687545679827,"roe":-0.01353878539632257,"revenue":182235365000.0,"market_cap":null,"net_income":-30696057000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.21399197131687364,"total_assets":3947093813000.0,"total_equity":2267268156000.0,"profit_margin":-0.1684418224750174,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7888601000.0,"operating_margin":0.04328798090315785}],"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":"SK아이이테크놀로지","phase":"above-fold","symbol_resolved":true}