{"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":"2026-10-23T09:55:21.231425+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":52.6,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-59.6,"direction":"higher_better","percentile":17}],"summary":"매출 +52.6%","percentile":50},"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":34.6,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.7,"direction":"higher_better","percentile":31}],"summary":"RSI 35","percentile":32},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -484원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -484, PBR 10.65x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-15.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-90.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-201.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-11.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -16.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.37,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.39,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-114.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.44,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 0.4x","percentile":36}},"signals":[],"summary":"에스비비테크(389500)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2152.55억. 현재가 32,300원, 전일 대비 -0.8%, 30일 -12.7%. ROE -16.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.03만, 기관 순매수 1440.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 53% 성장"],"portfolio":null,"technical":{"macd":-1841.7871933921851,"grade":"D","trend":"하락","atr_14":3303.5714285714284,"rsi_14":34.60869565217392,"sma_20":38845.0,"sma_60":37287.5,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 34.6로 약세 구간입니다. MACD(-1841.79)가 시그널선(-955.50)을 하회합니다(데드크로스). SMA20 38845, SMA60 37288 — 혼조세입니다. 볼린저밴드 29455~48235 (현재 위치 15%).","bb_lower":29454.850906401967,"bb_upper":48235.14909359803,"macd_signal":-955.4998678659749},"change_pct":-0.31,"chart_data":[{"date":"2024-10-23","open":15520,"high":15600,"low":14700,"close":14980,"volume":22955,"rsi_14":32.87,"sma_20":16782.5,"sma_60":17639.0,"sma_120":20314.67},{"date":"2024-10-24","open":14700,"high":14980,"low":14160,"close":14280,"volume":24903,"rsi_14":31.98,"sma_20":16640.5,"sma_60":17576.83,"sma_120":20208.67},{"date":"2024-10-25","open":14330,"high":14470,"low":13700,"close":14450,"volume":22775,"rsi_14":33.28,"sma_20":16514.5,"sma_60":17524.33,"sma_120":20103.25},{"date":"2024-10-28","open":14450,"high":14990,"low":14000,"close":14880,"volume":20154,"rsi_14":28.55,"sma_20":16405.0,"sma_60":17487.33,"sma_120":20006.42},{"date":"2024-10-29","open":14880,"high":14880,"low":14310,"close":14600,"volume":20232,"rsi_14":29.29,"sma_20":16241.5,"sma_60":17449.0,"sma_120":19896.83},{"date":"2024-10-30","open":14600,"high":14810,"low":14110,"close":14110,"volume":14804,"rsi_14":28.78,"sma_20":16062.5,"sma_60":17396.17,"sma_120":19788.17},{"date":"2024-10-31","open":14110,"high":14690,"low":13610,"close":14440,"volume":14504,"rsi_14":32.62,"sma_20":15924.5,"sma_60":17359.33,"sma_120":19683.5},{"date":"2024-11-01","open":14010,"high":14400,"low":14010,"close":14230,"volume":14089,"rsi_14":21.12,"sma_20":15802.0,"sma_60":17317.67,"sma_120":19575.83},{"date":"2024-11-04","open":14230,"high":14490,"low":13870,"close":14000,"volume":19067,"rsi_14":21.91,"sma_20":15666.0,"sma_60":17264.33,"sma_120":19473.75},{"date":"2024-11-05","open":14250,"high":14370,"low":13900,"close":14120,"volume":13318,"rsi_14":25.47,"sma_20":15492.0,"sma_60":17235.17,"sma_120":19367.25},{"date":"2024-11-06","open":14380,"high":14410,"low":13620,"close":13720,"volume":18067,"rsi_14":25.86,"sma_20":15320.0,"sma_60":17253.83,"sma_120":19258.67},{"date":"2024-11-07","open":13770,"high":17830,"low":13610,"close":16370,"volume":527070,"rsi_14":53.11,"sma_20":15299.5,"sma_60":17311.17,"sma_120":19163.83},{"date":"2024-11-08","open":16160,"high":16190,"low":15350,"close":15700,"volume":79330,"rsi_14":46.78,"sma_20":15248.5,"sma_60":17352.0,"sma_120":19069.25},{"date":"2024-11-11","open":15700,"high":15980,"low":15200,"close":15980,"volume":35958,"rsi_14":55.59,"sma_20":15166.5,"sma_60":17403.67,"sma_120":18975.33},{"date":"2024-11-12","open":16230,"high":16870,"low":14620,"close":14640,"volume":144573,"rsi_14":47.95,"sma_20":15039.5,"sma_60":17423.17,"sma_120":18871.08},{"date":"2024-11-13","open":14580,"high":15950,"low":13700,"close":14740,"volume":98203,"rsi_14":52.99,"sma_20":14939.5,"sma_60":17435.67,"sma_120":18773.5},{"date":"2024-11-14","open":14730,"high":14730,"low":13930,"close":13940,"volume":39139,"rsi_14":46.94,"sma_20":14823.5,"sma_60":17439.5,"sma_120":18672.17},{"date":"2024-11-15","open":13940,"high":15100,"low":13500,"close":14300,"volume":69804,"rsi_14":46.49,"sma_20":14743.5,"sma_60":17426.0,"sma_120":18580.08},{"date":"2024-11-18","open":14300,"high":15140,"low":14000,"close":14800,"volume":32736,"rsi_14":51.18,"sma_20":14673.0,"sma_60":17352.67,"sma_120":18494.67},{"date":"2024-11-19","open":14660,"high":16900,"low":14660,"close":15590,"volume":158950,"rsi_14":58.43,"sma_20":14693.5,"sma_60":17282.83,"sma_120":18422.08},{"date":"2024-11-20","open":15550,"high":16290,"low":15300,"close":15650,"volume":57113,"rsi_14":57.11,"sma_20":14727.0,"sma_60":17184.5,"sma_120":18358.33},{"date":"2024-11-21","open":15520,"high":15970,"low":14700,"close":14720,"volume":35952,"rsi_14":52.65,"sma_20":14749.0,"sma_60":17031.5,"sma_120":18287.25},{"date":"2024-11-22","open":15000,"high":16100,"low":15000,"close":15680,"volume":59882,"rsi_14":58.43,"sma_20":14810.5,"sma_60":16922.0,"sma_120":18222.08},{"date":"2024-11-25","open":15820,"high":16450,"low":15820,"close":16350,"volume":50328,"rsi_14":60.61,"sma_20":14884.0,"sma_60":16826.17,"sma_120":18170.83},{"date":"2024-11-26","open":16410,"high":16920,"low":15930,"close":16920,"volume":69181,"rsi_14":64.98,"sma_20":15000.0,"sma_60":16749.83,"sma_120":18127.25},{"date":"2024-11-27","open":17000,"high":17400,"low":16100,"close":17200,"volume":75890,"rsi_14":54.99,"sma_20":15154.5,"sma_60":16684.83,"sma_120":18088.92},{"date":"2024-11-28","open":17500,"high":17930,"low":16840,"close":16840,"volume":87947,"rsi_14":57.12,"sma_20":15274.5,"sma_60":16627.17,"sma_120":18045.08},{"date":"2024-11-29","open":17000,"high":19200,"low":16500,"close":17780,"volume":280645,"rsi_14":60.39,"sma_20":15452.0,"sma_60":16566.0,"sma_120":18010.75},{"date":"2024-12-02","open":17780,"high":17820,"low":16400,"close":16500,"volume":86968,"rsi_14":60.81,"sma_20":15577.0,"sma_60":16473.5,"sma_120":17963.67},{"date":"2024-12-03","open":16520,"high":16680,"low":15670,"close":16180,"volume":50688,"rsi_14":58.16,"sma_20":15680.0,"sma_60":16354.83,"sma_120":17910.58},{"date":"2024-12-04","open":15500,"high":16150,"low":15000,"close":15200,"volume":59584,"rsi_14":57.0,"sma_20":15754.0,"sma_60":16224.83,"sma_120":17840.17},{"date":"2024-12-05","open":15070,"high":15200,"low":14680,"close":14800,"volume":29982,"rsi_14":52.77,"sma_20":15675.5,"sma_60":16082.33,"sma_120":17764.75},{"date":"2024-12-06","open":14620,"high":14800,"low":13490,"close":14250,"volume":57417,"rsi_14":46.97,"sma_20":15603.0,"sma_60":15985.67,"sma_120":17678.92},{"date":"2024-12-09","open":13610,"high":13990,"low":12740,"close":12740,"volume":47389,"rsi_14":35.47,"sma_20":15441.0,"sma_60":15916.0,"sma_120":17586.75},{"date":"2024-12-10","open":12740,"high":13800,"low":12740,"close":13790,"volume":25219,"rsi_14":41.39,"sma_20":15398.5,"sma_60":15868.67,"sma_120":17502.5},{"date":"2024-12-11","open":13790,"high":14250,"low":13720,"close":13850,"volume":20865,"rsi_14":45.62,"sma_20":15354.0,"sma_60":15830.17,"sma_120":17422.08},{"date":"2024-12-12","open":14390,"high":14390,"low":13750,"close":14220,"volume":28740,"rsi_14":42.18,"sma_20":15368.0,"sma_60":15776.33,"sma_120":17352.67},{"date":"2024-12-13","open":14040,"high":14230,"low":13870,"close":14230,"volume":49729,"rsi_14":37.79,"sma_20":15364.5,"sma_60":15707.17,"sma_120":17286.67},{"date":"2024-12-16","open":14320,"high":14850,"low":14310,"close":14520,"volume":32983,"rsi_14":35.71,"sma_20":15350.5,"sma_60":15664.33,"sma_120":17223.92},{"date":"2024-12-17","open":14750,"high":14750,"low":14090,"close":14440,"volume":15446,"rsi_14":33.17,"sma_20":15293.0,"sma_60":15621.67,"sma_120":17167.58},{"date":"2024-12-18","open":14740,"high":15240,"low":14430,"close":14550,"volume":28586,"rsi_14":35.6,"sma_20":15238.0,"sma_60":15582.5,"sma_120":17118.42},{"date":"2024-12-19","open":14100,"high":14680,"low":13800,"close":14260,"volume":18402,"rsi_14":25.89,"sma_20":15215.0,"sma_60":15534.83,"sma_120":17062.25},{"date":"2024-12-20","open":14260,"high":14610,"low":13800,"close":13800,"volume":22879,"rsi_14":29.17,"sma_20":15121.0,"sma_60":15482.0,"sma_120":17007.67},{"date":"2024-12-23","open":13810,"high":14560,"low":13800,"close":14420,"volume":21106,"rsi_14":37.02,"sma_20":15024.5,"sma_60":15437.83,"sma_120":16960.33},{"date":"2024-12-24","open":14370,"high":16100,"low":14310,"close":15550,"volume":126932,"rsi_14":52.53,"sma_20":14956.0,"sma_60":15399.17,"sma_120":16923.25},{"date":"2024-12-26","open":15900,"high":16890,"low":15720,"close":16280,"volume":122490,"rsi_14":60.19,"sma_20":14910.0,"sma_60":15375.67,"sma_120":16887.67},{"date":"2024-12-27","open":16100,"high":16460,"low":15500,"close":15800,"volume":78749,"rsi_14":60.78,"sma_20":14858.0,"sma_60":15352.33,"sma_120":16857.75},{"date":"2024-12-30","open":16470,"high":18000,"low":16290,"close":18000,"volume":208102,"rsi_14":83.38,"sma_20":14869.0,"sma_60":15374.33,"sma_120":16847.92},{"date":"2025-01-02","open":20650,"high":23400,"low":20500,"close":23400,"volume":595462,"rsi_14":89.29,"sma_20":15214.0,"sma_60":15485.67,"sma_120":16885.5},{"date":"2025-01-03","open":22000,"high":25300,"low":21200,"close":23750,"volume":1307512,"rsi_14":89.54,"sma_20":15592.5,"sma_60":15588.17,"sma_120":16924.0},{"date":"2025-01-06","open":23900,"high":25000,"low":23050,"close":24000,"volume":398180,"rsi_14":89.44,"sma_20":16032.5,"sma_60":15702.17,"sma_120":16957.42},{"date":"2025-01-07","open":24400,"high":25250,"low":23700,"close":24050,"volume":353010,"rsi_14":89.47,"sma_20":16495.0,"sma_60":15823.33,"sma_120":16993.0},{"date":"2025-01-08","open":23700,"high":24250,"low":22000,"close":22500,"volume":242900,"rsi_14":79.12,"sma_20":16907.5,"sma_60":15919.67,"sma_120":17012.17},{"date":"2025-01-09","open":22450,"high":23750,"low":20700,"close":23500,"volume":418741,"rsi_14":80.98,"sma_20":17445.5,"sma_60":16017.67,"sma_120":17038.83},{"date":"2025-01-10","open":23500,"high":24400,"low":22500,"close":22550,"volume":152701,"rsi_14":75.87,"sma_20":17883.5,"sma_60":16107.17,"sma_120":17055.92},{"date":"2025-01-13","open":22000,"high":23300,"low":21750,"close":22200,"volume":141327,"rsi_14":75.58,"sma_20":18301.0,"sma_60":16198.17,"sma_120":17072.17},{"date":"2025-01-14","open":22150,"high":22450,"low":21350,"close":22150,"volume":95504,"rsi_14":77.63,"sma_20":18697.5,"sma_60":16296.33,"sma_120":17090.17},{"date":"2025-01-15","open":22200,"high":22200,"low":21100,"close":21250,"volume":73740,"rsi_14":72.19,"sma_20":19048.5,"sma_60":16385.5,"sma_120":17101.92},{"date":"2025-01-16","open":21700,"high":22300,"low":21350,"close":21900,"volume":79609,"rsi_14":71.29,"sma_20":19417.5,"sma_60":16480.33,"sma_120":17121.5},{"date":"2025-01-17","open":21850,"high":21850,"low":21050,"close":21650,"volume":81938,"rsi_14":68.61,"sma_20":19778.0,"sma_60":16588.17,"sma_120":17141.08},{"date":"2025-01-20","open":21650,"high":22400,"low":21500,"close":21950,"volume":85071,"rsi_14":71.58,"sma_20":20148.0,"sma_60":16704.33,"sma_120":17171.67},{"date":"2025-01-21","open":22050,"high":23950,"low":21550,"close":23750,"volume":403044,"rsi_14":70.76,"sma_20":20622.5,"sma_60":16862.17,"sma_120":17219.5},{"date":"2025-01-22","open":25150,"high":25150,"low":23800,"close":24300,"volume":286195,"rsi_14":55.0,"sma_20":21147.5,"sma_60":17026.33,"sma_120":17275.33},{"date":"2025-01-23","open":24100,"high":24100,"low":23000,"close":23000,"volume":119680,"rsi_14":46.23,"sma_20":21576.5,"sma_60":17161.67,"sma_120":17324.5},{"date":"2025-01-24","open":22450,"high":23750,"low":22350,"close":23250,"volume":87475,"rsi_14":46.23,"sma_20":21961.5,"sma_60":17305.83,"sma_120":17377.42},{"date":"2025-01-31","open":23250,"high":25900,"low":22850,"close":25750,"volume":350460,"rsi_14":56.85,"sma_20":22435.0,"sma_60":17499.83,"sma_120":17448.0},{"date":"2025-02-03","open":25750,"high":28900,"low":24900,"close":26600,"volume":633751,"rsi_14":67.52,"sma_20":22975.0,"sma_60":17702.5,"sma_120":17530.92},{"date":"2025-02-04","open":26400,"high":28300,"low":25600,"close":27600,"volume":464557,"rsi_14":67.52,"sma_20":23455.0,"sma_60":17925.33,"sma_120":17621.5},{"date":"2025-02-05","open":28050,"high":29800,"low":27600,"close":29100,"volume":378601,"rsi_14":76.73,"sma_20":23740.0,"sma_60":18177.0,"sma_120":17720.67},{"date":"2025-02-06","open":29100,"high":29100,"low":27050,"close":27450,"volume":295745,"rsi_14":69.37,"sma_20":23925.0,"sma_60":18399.17,"sma_120":17817.17},{"date":"2025-02-07","open":27100,"high":28000,"low":27000,"close":27900,"volume":139047,"rsi_14":70.61,"sma_20":24120.0,"sma_60":18635.5,"sma_120":17944.67},{"date":"2025-02-10","open":27900,"high":29000,"low":26650,"close":26650,"volume":251302,"rsi_14":68.88,"sma_20":24250.0,"sma_60":18806.83,"sma_120":18059.0},{"date":"2025-02-11","open":25900,"high":26500,"low":25250,"close":25500,"volume":186617,"rsi_14":62.16,"sma_20":24400.0,"sma_60":18970.17,"sma_120":18161.08},{"date":"2025-02-12","open":25400,"high":25450,"low":24150,"close":24650,"volume":123684,"rsi_14":59.74,"sma_20":24457.5,"sma_60":19114.67,"sma_120":18259.17},{"date":"2025-02-13","open":24200,"high":24950,"low":23900,"close":24400,"volume":86957,"rsi_14":57.98,"sma_20":24550.0,"sma_60":19277.33,"sma_120":18350.25},{"date":"2025-02-14","open":24800,"high":25100,"low":23000,"close":23400,"volume":192503,"rsi_14":48.8,"sma_20":24610.0,"sma_60":19421.67,"sma_120":18428.67},{"date":"2025-02-17","open":23700,"high":24100,"low":22700,"close":24000,"volume":140920,"rsi_14":48.97,"sma_20":24702.5,"sma_60":19589.33,"sma_120":18514.42},{"date":"2025-02-18","open":24150,"high":26050,"low":23600,"close":25850,"volume":231092,"rsi_14":59.41,"sma_20":24932.5,"sma_60":19781.83,"sma_120":18603.92},{"date":"2025-02-19","open":25650,"high":25850,"low":24550,"close":25050,"volume":135814,"rsi_14":55.73,"sma_20":25090.0,"sma_60":19952.67,"sma_120":18652.67},{"date":"2025-02-20","open":24800,"high":25000,"low":23100,"close":23400,"volume":82484,"rsi_14":42.09,"sma_20":25177.5,"sma_60":20082.83,"sma_120":18682.83},{"date":"2025-02-21","open":22650,"high":25000,"low":22650,"close":23450,"volume":139543,"rsi_14":38.79,"sma_20":25252.5,"sma_60":20212.83,"sma_120":18698.67},{"date":"2025-02-24","open":22800,"high":23250,"low":22600,"close":23100,"volume":42104,"rsi_14":33.21,"sma_20":25220.0,"sma_60":20352.5,"sma_120":18692.0},{"date":"2025-02-25","open":22550,"high":23600,"low":22550,"close":23100,"volume":40076,"rsi_14":24.79,"sma_20":25160.0,"sma_60":20476.17,"sma_120":18699.08},{"date":"2025-02-26","open":22800,"high":23350,"low":22600,"close":23000,"volume":31987,"rsi_14":28.5,"sma_20":25160.0,"sma_60":20587.0,"sma_120":18706.58},{"date":"2025-02-27","open":23000,"high":23600,"low":22700,"close":22900,"volume":33467,"rsi_14":25.0,"sma_20":25142.5,"sma_60":20686.67,"sma_120":18718.25},{"date":"2025-02-28","open":22600,"high":22600,"low":21200,"close":21450,"volume":56112,"rsi_14":24.51,"sma_20":24927.5,"sma_60":20757.5,"sma_120":18721.17},{"date":"2025-03-04","open":20900,"high":22275,"low":20450,"close":22100,"volume":42266,"rsi_14":32.47,"sma_20":24702.5,"sma_60":20845.17,"sma_120":18736.17},{"date":"2025-03-05","open":22000,"high":22550,"low":21600,"close":21650,"volume":36632,"rsi_14":33.87,"sma_20":24405.0,"sma_60":20909.67,"sma_120":18737.83},{"date":"2025-03-06","open":21650,"high":22000,"low":20550,"close":20700,"volume":35633,"rsi_14":31.5,"sma_20":23985.0,"sma_60":20979.67,"sma_120":18726.58},{"date":"2025-03-07","open":20150,"high":20650,"low":19980,"close":19990,"volume":42412,"rsi_14":32.44,"sma_20":23612.0,"sma_60":21043.17,"sma_120":18699.0},{"date":"2025-03-10","open":20000,"high":20450,"low":19870,"close":20100,"volume":22287,"rsi_14":28.85,"sma_20":23222.0,"sma_60":21124.83,"sma_120":18674.83},{"date":"2025-03-11","open":19700,"high":21650,"low":19260,"close":21550,"volume":58542,"rsi_14":25.62,"sma_20":22967.0,"sma_60":21237.33,"sma_120":18659.83},{"date":"2025-03-12","open":21700,"high":21750,"low":20000,"close":21250,"volume":39054,"rsi_14":27.16,"sma_20":22754.5,"sma_60":21354.0,"sma_120":18669.83},{"date":"2025-03-13","open":21500,"high":21500,"low":20550,"close":20650,"volume":28083,"rsi_14":31.09,"sma_20":22554.5,"sma_60":21485.83,"sma_120":18700.92},{"date":"2025-03-14","open":20900,"high":24700,"low":20050,"close":24150,"volume":300674,"rsi_14":53.26,"sma_20":22542.0,"sma_60":21658.5,"sma_120":18763.58},{"date":"2025-03-17","open":24350,"high":24500,"low":23300,"close":24100,"volume":69200,"rsi_14":54.8,"sma_20":22577.0,"sma_60":21829.33,"sma_120":18829.75},{"date":"2025-03-18","open":24100,"high":24300,"low":23300,"close":23750,"volume":47766,"rsi_14":53.02,"sma_20":22564.5,"sma_60":21988.17,"sma_120":18882.25},{"date":"2025-03-19","open":23750,"high":23750,"low":22450,"close":22850,"volume":40098,"rsi_14":49.35,"sma_20":22414.5,"sma_60":22131.83,"sma_120":18919.5},{"date":"2025-03-20","open":22750,"high":23300,"low":22100,"close":22300,"volume":35669,"rsi_14":47.5,"sma_20":22277.0,"sma_60":22261.5,"sma_120":18962.92},{"date":"2025-03-21","open":22050,"high":22050,"low":21050,"close":21450,"volume":38016,"rsi_14":50.0,"sma_20":22179.5,"sma_60":22378.33,"sma_120":19000.0},{"date":"2025-03-24","open":21400,"high":21750,"low":21200,"close":21700,"volume":16193,"rsi_14":48.19,"sma_20":22092.0,"sma_60":22497.5,"sma_120":19040.0},{"date":"2025-03-25","open":21700,"high":22300,"low":20800,"close":20950,"volume":28479,"rsi_14":46.91,"sma_20":21984.5,"sma_60":22609.0,"sma_120":19071.92},{"date":"2025-03-26","open":21000,"high":21400,"low":20500,"close":21150,"volume":18091,"rsi_14":52.13,"sma_20":21887.0,"sma_60":22731.5,"sma_120":19106.75},{"date":"2025-03-27","open":20950,"high":21350,"low":20450,"close":20650,"volume":19367,"rsi_14":53.19,"sma_20":21769.5,"sma_60":22835.33,"sma_120":19136.58},{"date":"2025-03-28","open":20450,"high":20600,"low":19900,"close":20200,"volume":26544,"rsi_14":50.47,"sma_20":21634.5,"sma_60":22912.83,"sma_120":19156.0},{"date":"2025-03-31","open":20000,"high":21150,"low":19980,"close":20350,"volume":47900,"rsi_14":43.62,"sma_20":21579.5,"sma_60":22980.67,"sma_120":19178.17},{"date":"2025-04-01","open":20500,"high":20850,"low":20050,"close":20100,"volume":22486,"rsi_14":43.85,"sma_20":21479.5,"sma_60":23052.33,"sma_120":19202.33},{"date":"2025-04-02","open":20400,"high":22400,"low":20050,"close":20200,"volume":78704,"rsi_14":47.46,"sma_20":21407.0,"sma_60":23089.0,"sma_120":19231.67},{"date":"2025-04-03","open":20000,"high":21800,"low":19810,"close":21100,"volume":75614,"rsi_14":25.6,"sma_20":21427.0,"sma_60":23050.67,"sma_120":19268.17},{"date":"2025-04-04","open":21000,"high":21150,"low":20100,"close":20900,"volume":31731,"rsi_14":25.0,"sma_20":21472.5,"sma_60":23003.17,"sma_120":19295.67},{"date":"2025-04-07","open":20000,"high":20500,"low":18950,"close":18950,"volume":41372,"rsi_14":20.0,"sma_20":21415.0,"sma_60":22919.0,"sma_120":19310.58},{"date":"2025-04-08","open":19220,"high":19620,"low":18740,"close":18750,"volume":24649,"rsi_14":21.92,"sma_20":21275.0,"sma_60":22830.67,"sma_120":19327.0},{"date":"2025-04-09","open":18750,"high":18850,"low":17610,"close":17620,"volume":35541,"rsi_14":20.3,"sma_20":21093.5,"sma_60":22749.33,"sma_120":19334.5},{"date":"2025-04-10","open":18420,"high":20200,"low":18310,"close":19550,"volume":49726,"rsi_14":39.4,"sma_20":21038.5,"sma_60":22683.5,"sma_120":19350.58},{"date":"2025-04-11","open":19550,"high":20700,"low":19010,"close":20500,"volume":40781,"rsi_14":43.79,"sma_20":20856.0,"sma_60":22649.33,"sma_120":19378.25},{"date":"2025-04-14","open":21000,"high":21500,"low":20700,"close":21500,"volume":41776,"rsi_14":52.77,"sma_20":20726.0,"sma_60":22637.67,"sma_120":19417.92},{"date":"2025-04-15","open":21500,"high":22100,"low":21300,"close":21800,"volume":44655,"rsi_14":53.25,"sma_20":20628.5,"sma_60":22631.83,"sma_120":19464.08},{"date":"2025-04-16","open":21800,"high":21800,"low":20500,"close":20550,"volume":30564,"rsi_14":49.54,"sma_20":20513.5,"sma_60":22620.17,"sma_120":19502.83},{"date":"2025-04-17","open":20550,"high":22050,"low":20550,"close":21900,"volume":58412,"rsi_14":57.29,"sma_20":20493.5,"sma_60":22620.17,"sma_120":19550.25},{"date":"2025-04-18","open":21900,"high":21950,"low":21000,"close":21650,"volume":26131,"rsi_14":55.53,"sma_20":20503.5,"sma_60":22620.17,"sma_120":19604.17},{"date":"2025-04-21","open":21650,"high":21700,"low":20550,"close":21200,"volume":19331,"rsi_14":54.6,"sma_20":20478.5,"sma_60":22607.67,"sma_120":19656.0},{"date":"2025-04-22","open":21050,"high":22500,"low":20900,"close":22500,"volume":69332,"rsi_14":58.74,"sma_20":20556.0,"sma_60":22586.83,"sma_120":19724.5},{"date":"2025-04-23","open":22550,"high":23100,"low":22100,"close":22500,"volume":67095,"rsi_14":55.71,"sma_20":20623.5,"sma_60":22556.83,"sma_120":19791.58},{"date":"2025-04-24","open":22500,"high":22700,"low":21950,"close":22100,"volume":29263,"rsi_14":54.82,"sma_20":20696.0,"sma_60":22541.83,"sma_120":19851.75},{"date":"2025-04-25","open":22150,"high":22400,"low":21500,"close":21900,"volume":30963,"rsi_14":63.77,"sma_20":20781.0,"sma_60":22519.33,"sma_120":19912.58},{"date":"2025-04-28","open":21900,"high":21900,"low":20950,"close":21000,"volume":43856,"rsi_14":59.86,"sma_20":20813.5,"sma_60":22440.17,"sma_120":19970.0},{"date":"2025-04-29","open":21200,"high":21700,"low":20600,"close":21400,"volume":28996,"rsi_14":67.7,"sma_20":20878.5,"sma_60":22353.5,"sma_120":20028.0},{"date":"2025-04-30","open":21200,"high":21200,"low":20200,"close":20550,"volume":33768,"rsi_14":55.21,"sma_20":20896.0,"sma_60":22236.0,"sma_120":20080.67},{"date":"2025-05-02","open":20550,"high":20850,"low":20100,"close":20800,"volume":16092,"rsi_14":51.69,"sma_20":20881.0,"sma_60":22097.67,"sma_120":20137.33},{"date":"2025-05-07","open":20500,"high":21900,"low":20500,"close":21850,"volume":39926,"rsi_14":51.96,"sma_20":20928.5,"sma_60":22004.33,"sma_120":20201.75},{"date":"2025-05-08","open":22000,"high":22700,"low":21850,"close":22550,"volume":55110,"rsi_14":54.01,"sma_20":21108.5,"sma_60":21915.17,"sma_120":20275.33},{"date":"2025-05-09","open":22550,"high":22550,"low":21250,"close":21700,"volume":38845,"rsi_14":56.42,"sma_20":21256.0,"sma_60":21832.67,"sma_120":20319.75},{"date":"2025-05-12","open":21850,"high":22300,"low":21650,"close":22200,"volume":29663,"rsi_14":51.85,"sma_20":21485.0,"sma_60":21777.67,"sma_120":20373.92},{"date":"2025-05-13","open":22500,"high":23700,"low":22200,"close":22600,"volume":91937,"rsi_14":55.76,"sma_20":21637.5,"sma_60":21743.5,"sma_120":20429.08},{"date":"2025-05-14","open":22700,"high":23900,"low":22600,"close":23850,"volume":94822,"rsi_14":64.64,"sma_20":21805.0,"sma_60":21734.33,"sma_120":20505.83},{"date":"2025-05-15","open":24850,"high":24900,"low":22300,"close":22900,"volume":120689,"rsi_14":52.3,"sma_20":21875.0,"sma_60":21726.0,"sma_120":20573.83},{"date":"2025-05-16","open":23400,"high":23400,"low":21950,"close":22250,"volume":47666,"rsi_14":48.66,"sma_20":21897.5,"sma_60":21696.83,"sma_120":20643.08},{"date":"2025-05-19","open":21600,"high":21850,"low":21050,"close":21250,"volume":33607,"rsi_14":45.73,"sma_20":21932.5,"sma_60":21620.17,"sma_120":20701.0},{"date":"2025-05-20","open":21600,"high":21900,"low":21100,"close":21550,"volume":27958,"rsi_14":48.26,"sma_20":21915.0,"sma_60":21561.83,"sma_120":20757.25},{"date":"2025-05-21","open":21550,"high":21550,"low":21000,"close":21100,"volume":21611,"rsi_14":50.52,"sma_20":21887.5,"sma_60":21523.5,"sma_120":20803.17},{"date":"2025-05-22","open":20700,"high":21000,"low":20500,"close":20500,"volume":18892,"rsi_14":45.41,"sma_20":21852.5,"sma_60":21474.33,"sma_120":20843.58},{"date":"2025-05-23","open":20500,"high":20750,"low":19200,"close":20250,"volume":25398,"rsi_14":48.37,"sma_20":21740.0,"sma_60":21426.83,"sma_120":20889.67},{"date":"2025-05-26","open":20050,"high":20950,"low":20000,"close":20750,"volume":18278,"rsi_14":49.74,"sma_20":21652.5,"sma_60":21387.67,"sma_120":20931.92},{"date":"2025-05-27","open":20750,"high":20750,"low":20000,"close":20300,"volume":24497,"rsi_14":41.24,"sma_20":21562.5,"sma_60":21342.67,"sma_120":20964.83},{"date":"2025-05-28","open":20350,"high":20750,"low":20250,"close":20550,"volume":15274,"rsi_14":38.1,"sma_20":21495.0,"sma_60":21303.5,"sma_120":20995.08},{"date":"2025-05-29","open":20700,"high":20900,"low":20300,"close":20450,"volume":18484,"rsi_14":41.83,"sma_20":21467.5,"sma_60":21286.83,"sma_120":21022.17},{"date":"2025-05-30","open":20550,"high":20600,"low":20150,"close":20400,"volume":11853,"rsi_14":37.5,"sma_20":21417.5,"sma_60":21258.5,"sma_120":21051.83},{"date":"2025-06-02","open":20400,"high":20950,"low":20100,"close":20900,"volume":20958,"rsi_14":38.36,"sma_20":21435.0,"sma_60":21246.0,"sma_120":21077.83},{"date":"2025-06-04","open":21000,"high":21600,"low":20850,"close":21300,"volume":42822,"rsi_14":30.23,"sma_20":21460.0,"sma_60":21256.0,"sma_120":21117.83},{"date":"2025-06-05","open":21350,"high":21950,"low":20900,"close":21600,"volume":42783,"rsi_14":38.79,"sma_20":21447.5,"sma_60":21282.83,"sma_120":21163.0},{"date":"2025-06-09","open":22000,"high":22000,"low":20950,"close":21450,"volume":39158,"rsi_14":42.45,"sma_20":21392.5,"sma_60":21305.33,"sma_120":21215.08},{"date":"2025-06-10","open":21700,"high":21900,"low":20900,"close":21250,"volume":44402,"rsi_14":50.0,"sma_20":21370.0,"sma_60":21300.33,"sma_120":21268.83},{"date":"2025-06-11","open":21250,"high":21600,"low":21050,"close":21300,"volume":41209,"rsi_14":47.06,"sma_20":21325.0,"sma_60":21301.17,"sma_120":21327.58},{"date":"2025-06-12","open":21400,"high":21950,"low":21100,"close":21750,"volume":44835,"rsi_14":57.65,"sma_20":21282.5,"sma_60":21319.5,"sma_120":21402.67},{"date":"2025-06-13","open":21950,"high":21950,"low":20500,"close":20900,"volume":66117,"rsi_14":54.44,"sma_20":21135.0,"sma_60":21265.33,"sma_120":21461.92},{"date":"2025-06-16","open":20650,"high":21100,"low":20150,"close":21100,"volume":22642,"rsi_14":59.55,"sma_20":21045.0,"sma_60":21215.33,"sma_120":21522.33},{"date":"2025-06-17","open":21200,"high":21750,"low":20600,"close":21100,"volume":42426,"rsi_14":54.43,"sma_20":20987.5,"sma_60":21171.17,"sma_120":21579.67},{"date":"2025-06-18","open":21300,"high":21300,"low":20750,"close":21000,"volume":23818,"rsi_14":59.72,"sma_20":20975.0,"sma_60":21140.33,"sma_120":21636.08},{"date":"2025-06-19","open":21050,"high":21600,"low":20850,"close":21000,"volume":40509,"rsi_14":56.72,"sma_20":20947.5,"sma_60":21118.67,"sma_120":21690.08},{"date":"2025-06-20","open":21000,"high":21850,"low":20800,"close":21450,"volume":71549,"rsi_14":63.51,"sma_20":20965.0,"sma_60":21118.67,"sma_120":21748.5},{"date":"2025-06-23","open":21250,"high":22800,"low":20700,"close":22450,"volume":143294,"rsi_14":72.04,"sma_20":21062.5,"sma_60":21131.17,"sma_120":21814.33},{"date":"2025-06-24","open":23500,"high":24100,"low":22550,"close":23150,"volume":221375,"rsi_14":73.2,"sma_20":21207.5,"sma_60":21167.83,"sma_120":21888.42},{"date":"2025-06-25","open":23150,"high":23300,"low":22150,"close":22750,"volume":76766,"rsi_14":64.95,"sma_20":21307.5,"sma_60":21194.5,"sma_120":21963.0},{"date":"2025-06-26","open":23150,"high":23150,"low":21450,"close":22000,"volume":62027,"rsi_14":53.77,"sma_20":21392.5,"sma_60":21217.0,"sma_120":22026.17},{"date":"2025-06-27","open":22200,"high":22500,"low":21800,"close":22100,"volume":57659,"rsi_14":56.19,"sma_20":21470.0,"sma_60":21248.67,"sma_120":22080.75},{"date":"2025-06-30","open":22300,"high":22800,"low":21450,"close":21700,"volume":42789,"rsi_14":54.13,"sma_20":21532.5,"sma_60":21271.17,"sma_120":22125.92},{"date":"2025-07-01","open":22300,"high":23700,"low":22100,"close":23150,"volume":135681,"rsi_14":63.5,"sma_20":21670.0,"sma_60":21322.0,"sma_120":22187.17},{"date":"2025-07-02","open":23050,"high":23050,"low":22000,"close":22250,"volume":52596,"rsi_14":53.42,"sma_20":21737.5,"sma_60":21356.17,"sma_120":22222.58},{"date":"2025-07-03","open":22300,"high":22450,"low":21800,"close":22100,"volume":34201,"rsi_14":59.09,"sma_20":21777.5,"sma_60":21372.83,"sma_120":22211.75},{"date":"2025-07-04","open":22200,"high":22475,"low":21600,"close":21650,"volume":29939,"rsi_14":54.01,"sma_20":21780.0,"sma_60":21385.33,"sma_120":22194.25},{"date":"2025-07-07","open":21850,"high":21850,"low":20900,"close":21100,"volume":33894,"rsi_14":50.0,"sma_20":21762.5,"sma_60":21421.17,"sma_120":22170.08},{"date":"2025-07-08","open":21100,"high":21350,"low":20900,"close":21200,"volume":20295,"rsi_14":51.35,"sma_20":21760.0,"sma_60":21462.0,"sma_120":22146.33},{"date":"2025-07-09","open":21300,"high":21450,"low":21100,"close":21400,"volume":18365,"rsi_14":52.63,"sma_20":21765.0,"sma_60":21525.0,"sma_120":22137.17},{"date":"2025-07-10","open":21450,"high":21450,"low":21050,"close":21150,"volume":23869,"rsi_14":47.97,"sma_20":21735.0,"sma_60":21551.67,"sma_120":22117.58},{"date":"2025-07-11","open":21100,"high":21450,"low":20950,"close":21450,"volume":25565,"rsi_14":42.54,"sma_20":21762.5,"sma_60":21567.5,"sma_120":22108.42},{"date":"2025-07-14","open":21700,"high":21700,"low":20900,"close":20950,"volume":25818,"rsi_14":33.08,"sma_20":21755.0,"sma_60":21558.33,"sma_120":22098.0},{"date":"2025-07-15","open":20950,"high":21750,"low":20650,"close":21350,"volume":27585,"rsi_14":39.23,"sma_20":21767.5,"sma_60":21550.83,"sma_120":22091.33},{"date":"2025-07-16","open":21450,"high":21450,"low":21000,"close":21200,"volume":34554,"rsi_14":43.22,"sma_20":21777.5,"sma_60":21561.67,"sma_120":22090.92},{"date":"2025-07-17","open":21200,"high":21500,"low":20750,"close":21150,"volume":29594,"rsi_14":41.88,"sma_20":21785.0,"sma_60":21549.17,"sma_120":22084.67},{"date":"2025-07-18","open":21100,"high":21150,"low":20800,"close":21100,"volume":17290,"rsi_14":44.55,"sma_20":21767.5,"sma_60":21540.0,"sma_120":22080.08},{"date":"2025-07-21","open":21300,"high":21300,"low":20800,"close":20900,"volume":14231,"rsi_14":23.53,"sma_20":21690.0,"sma_60":21535.0,"sma_120":22071.33},{"date":"2025-07-22","open":20900,"high":21150,"low":20200,"close":20300,"volume":37523,"rsi_14":25.32,"sma_20":21547.5,"sma_60":21498.33,"sma_120":22042.58},{"date":"2025-07-23","open":20200,"high":20300,"low":19600,"close":20300,"volume":25115,"rsi_14":26.32,"sma_20":21425.0,"sma_60":21461.67,"sma_120":22009.25},{"date":"2025-07-24","open":20700,"high":20700,"low":19980,"close":20150,"volume":14189,"rsi_14":28.57,"sma_20":21332.5,"sma_60":21429.17,"sma_120":21985.5},{"date":"2025-07-25","open":20150,"high":20150,"low":19800,"close":20150,"volume":11316,"rsi_14":33.9,"sma_20":21235.0,"sma_60":21400.0,"sma_120":21959.67},{"date":"2025-07-28","open":20100,"high":20200,"low":19760,"close":20050,"volume":16585,"rsi_14":30.51,"sma_20":21152.5,"sma_60":21384.17,"sma_120":21912.17},{"date":"2025-07-29","open":20050,"high":21200,"low":19960,"close":20850,"volume":45700,"rsi_14":42.25,"sma_20":21037.5,"sma_60":21375.0,"sma_120":21864.25},{"date":"2025-07-30","open":21100,"high":21550,"low":20850,"close":21250,"volume":50514,"rsi_14":51.35,"sma_20":20987.5,"sma_60":21386.67,"sma_120":21811.33},{"date":"2025-07-31","open":21300,"high":21400,"low":21000,"close":21400,"volume":23417,"rsi_14":49.3,"sma_20":20952.5,"sma_60":21396.67,"sma_120":21747.17},{"date":"2025-08-01","open":21200,"high":21350,"low":19950,"close":20050,"volume":40035,"rsi_14":39.77,"sma_20":20872.5,"sma_60":21366.67,"sma_120":21685.5},{"date":"2025-08-04","open":20050,"high":20450,"low":19900,"close":20450,"volume":12739,"rsi_14":39.77,"sma_20":20840.0,"sma_60":21331.67,"sma_120":21623.42},{"date":"2025-08-05","open":20700,"high":21050,"low":20300,"close":20550,"volume":20444,"rsi_14":42.53,"sma_20":20807.5,"sma_60":21312.5,"sma_120":21572.58},{"date":"2025-08-06","open":20500,"high":20700,"low":20200,"close":20500,"volume":16669,"rsi_14":42.53,"sma_20":20762.5,"sma_60":21284.17,"sma_120":21530.92},{"date":"2025-08-07","open":20550,"high":20750,"low":20250,"close":20600,"volume":20499,"rsi_14":44.32,"sma_20":20735.0,"sma_60":21250.83,"sma_120":21497.17},{"date":"2025-08-08","open":20600,"high":21100,"low":20500,"close":20950,"volume":23344,"rsi_14":50.55,"sma_20":20710.0,"sma_60":21202.5,"sma_120":21468.42},{"date":"2025-08-11","open":21000,"high":21050,"low":20600,"close":20750,"volume":19762,"rsi_14":55.42,"sma_20":20700.0,"sma_60":21166.67,"sma_120":21446.33},{"date":"2025-08-12","open":20750,"high":21950,"low":20750,"close":20950,"volume":42714,"rsi_14":57.47,"sma_20":20680.0,"sma_60":21145.0,"sma_120":21420.92},{"date":"2025-08-13","open":21050,"high":21200,"low":20500,"close":21100,"volume":20322,"rsi_14":60.92,"sma_20":20675.0,"sma_60":21142.5,"sma_120":21381.33},{"date":"2025-08-14","open":21000,"high":21100,"low":20650,"close":20900,"volume":13497,"rsi_14":58.24,"sma_20":20662.5,"sma_60":21131.67,"sma_120":21346.75},{"date":"2025-08-18","open":20650,"high":20900,"low":20250,"close":20350,"volume":11952,"rsi_14":53.0,"sma_20":20625.0,"sma_60":21119.17,"sma_120":21321.33},{"date":"2025-08-19","open":20350,"high":20350,"low":19800,"close":19940,"volume":33275,"rsi_14":40.13,"sma_20":20577.0,"sma_60":21109.83,"sma_120":21292.08},{"date":"2025-08-20","open":19940,"high":19940,"low":18600,"close":19210,"volume":46220,"rsi_14":29.35,"sma_20":20522.5,"sma_60":21092.5,"sma_120":21259.67},{"date":"2025-08-21","open":19210,"high":19340,"low":18800,"close":18800,"volume":17367,"rsi_14":25.0,"sma_20":20447.5,"sma_60":21060.0,"sma_120":21223.83},{"date":"2025-08-22","open":18870,"high":19400,"low":18870,"close":19000,"volume":10913,"rsi_14":37.04,"sma_20":20390.0,"sma_60":21038.33,"sma_120":21190.5},{"date":"2025-08-25","open":19150,"high":21400,"low":19150,"close":20950,"volume":91423,"rsi_14":54.46,"sma_20":20430.0,"sma_60":21045.0,"sma_120":21174.25},{"date":"2025-08-26","open":20950,"high":23250,"low":20550,"close":21250,"volume":354089,"rsi_14":56.03,"sma_20":20490.0,"sma_60":21058.33,"sma_120":21172.58},{"date":"2025-08-27","open":21250,"high":21300,"low":20600,"close":21000,"volume":39416,"rsi_14":54.17,"sma_20":20497.5,"sma_60":21068.33,"sma_120":21163.42},{"date":"2025-08-28","open":21250,"high":21750,"low":20300,"close":20350,"volume":52150,"rsi_14":48.09,"sma_20":20452.5,"sma_60":21059.17,"sma_120":21152.58},{"date":"2025-08-29","open":20750,"high":20750,"low":20200,"close":20200,"volume":17178,"rsi_14":44.09,"sma_20":20392.5,"sma_60":21040.83,"sma_120":21148.42},{"date":"2025-09-01","open":20400,"high":20850,"low":19970,"close":20250,"volume":25614,"rsi_14":45.97,"sma_20":20402.5,"sma_60":21018.33,"sma_120":21150.58},{"date":"2025-09-02","open":20500,"high":22650,"low":20500,"close":22300,"volume":190391,"rsi_14":58.39,"sma_20":20495.0,"sma_60":21032.5,"sma_120":21168.92},{"date":"2025-09-03","open":22250,"high":22250,"low":21450,"close":21800,"volume":52962,"rsi_14":54.17,"sma_20":20557.5,"sma_60":21041.67,"sma_120":21171.0},{"date":"2025-09-04","open":21900,"high":22150,"low":21650,"close":21900,"volume":23654,"rsi_14":56.02,"sma_20":20627.5,"sma_60":21051.67,"sma_120":21176.42},{"date":"2025-09-05","open":22100,"high":22100,"low":21350,"close":21900,"volume":47401,"rsi_14":60.0,"sma_20":20692.5,"sma_60":21054.17,"sma_120":21186.83},{"date":"2025-09-08","open":22400,"high":22500,"low":21750,"close":22000,"volume":75495,"rsi_14":63.84,"sma_20":20745.0,"sma_60":21072.5,"sma_120":21168.92},{"date":"2025-09-09","open":22050,"high":22050,"low":21450,"close":21950,"volume":34784,"rsi_14":70.27,"sma_20":20805.0,"sma_60":21086.67,"sma_120":21151.0},{"date":"2025-09-10","open":22100,"high":22550,"low":21650,"close":21750,"volume":67693,"rsi_14":72.52,"sma_20":20845.0,"sma_60":21097.5,"sma_120":21134.33},{"date":"2025-09-11","open":21900,"high":22350,"low":21450,"close":22200,"volume":66607,"rsi_14":73.53,"sma_20":20900.0,"sma_60":21117.5,"sma_120":21128.92},{"date":"2025-09-12","open":22350,"high":23450,"low":21950,"close":23100,"volume":151662,"rsi_14":68.7,"sma_20":21010.0,"sma_60":21152.5,"sma_120":21135.58},{"date":"2025-09-15","open":24400,"high":24600,"low":23300,"close":23950,"volume":204918,"rsi_14":71.43,"sma_20":21190.0,"sma_60":21194.17,"sma_120":21156.42},{"date":"2025-09-16","open":24450,"high":24450,"low":22950,"close":23200,"volume":88861,"rsi_14":66.18,"sma_20":21353.0,"sma_60":21206.67,"sma_120":21168.92},{"date":"2025-09-17","open":23050,"high":23750,"low":22600,"close":22650,"volume":66433,"rsi_14":67.16,"sma_20":21525.0,"sma_60":21198.33,"sma_120":21183.08},{"date":"2025-09-18","open":21984,"high":25165,"low":21984,"close":24500,"volume":858658,"rsi_14":78.87,"sma_20":21875.0,"sma_60":21249.17,"sma_120":21221.83},{"date":"2025-09-19","open":25400,"high":27800,"low":24000,"close":25750,"volume":780033,"rsi_14":78.35,"sma_20":22212.5,"sma_60":21311.67,"sma_120":21264.33},{"date":"2025-09-22","open":25950,"high":26600,"low":25350,"close":25400,"volume":155643,"rsi_14":69.38,"sma_20":22435.0,"sma_60":21366.67,"sma_120":21307.67},{"date":"2025-09-23","open":25400,"high":25400,"low":24050,"close":24150,"volume":136184,"rsi_14":63.43,"sma_20":22580.0,"sma_60":21407.5,"sma_120":21339.33},{"date":"2025-09-24","open":24300,"high":25100,"low":23500,"close":23650,"volume":97716,"rsi_14":59.56,"sma_20":22712.5,"sma_60":21415.83,"sma_120":21368.92},{"date":"2025-09-25","open":24000,"high":25250,"low":23450,"close":25000,"volume":179802,"rsi_14":64.76,"sma_20":22945.0,"sma_60":21461.67,"sma_120":21408.92},{"date":"2025-09-26","open":25000,"high":25800,"low":23650,"close":23900,"volume":132248,"rsi_14":58.26,"sma_20":23130.0,"sma_60":21491.67,"sma_120":21432.25},{"date":"2025-09-29","open":23900,"high":24650,"low":23650,"close":23650,"volume":58201,"rsi_14":57.26,"sma_20":23300.0,"sma_60":21525.0,"sma_120":21455.17},{"date":"2025-09-30","open":24450,"high":24800,"low":23950,"close":24450,"volume":62376,"rsi_14":60.98,"sma_20":23407.5,"sma_60":21580.83,"sma_120":21501.0},{"date":"2025-10-01","open":24450,"high":25150,"low":24100,"close":24250,"volume":61255,"rsi_14":58.51,"sma_20":23530.0,"sma_60":21631.67,"sma_120":21546.83},{"date":"2025-10-02","open":24250,"high":24750,"low":23800,"close":24300,"volume":53843,"rsi_14":55.36,"sma_20":23650.0,"sma_60":21680.0,"sma_120":21602.5},{"date":"2025-10-10","open":24500,"high":26350,"low":23800,"close":26100,"volume":242820,"rsi_14":58.85,"sma_20":23860.0,"sma_60":21762.5,"sma_120":21657.08},{"date":"2025-10-13","open":25950,"high":26700,"low":24950,"close":26300,"volume":207477,"rsi_14":63.36,"sma_20":24075.0,"sma_60":21843.33,"sma_120":21705.42},{"date":"2025-10-14","open":26600,"high":27150,"low":24300,"close":24650,"volume":269510,"rsi_14":57.87,"sma_20":24210.0,"sma_60":21905.0,"sma_120":21731.67},{"date":"2025-10-15","open":26650,"high":28950,"low":26000,"close":28300,"volume":1084489,"rsi_14":59.47,"sma_20":24537.5,"sma_60":22020.83,"sma_120":21785.83},{"date":"2025-10-16","open":29450,"high":29500,"low":26700,"close":27150,"volume":317573,"rsi_14":54.9,"sma_20":24785.0,"sma_60":22120.0,"sma_120":21840.83},{"date":"2025-10-17","open":26250,"high":27150,"low":25450,"close":25550,"volume":213373,"rsi_14":50.48,"sma_20":24907.5,"sma_60":22193.33,"sma_120":21871.25},{"date":"2025-10-20","open":25900,"high":27600,"low":25400,"close":27500,"volume":215203,"rsi_14":60.31,"sma_20":25085.0,"sma_60":22300.0,"sma_120":21920.0},{"date":"2025-10-21","open":27550,"high":27750,"low":26350,"close":26750,"volume":181868,"rsi_14":59.39,"sma_20":25262.5,"sma_60":22397.5,"sma_120":21966.25},{"date":"2025-10-22","open":26750,"high":27450,"low":25550,"close":27250,"volume":101727,"rsi_14":57.19,"sma_20":25492.5,"sma_60":22513.33,"sma_120":22005.83},{"date":"2025-10-23","open":26750,"high":27350,"low":26150,"close":26650,"volume":81968,"rsi_14":59.08,"sma_20":25535.0,"sma_60":22619.17,"sma_120":22040.42},{"date":"2025-10-24","open":26700,"high":27000,"low":26000,"close":26300,"volume":90046,"rsi_14":58.69,"sma_20":25562.5,"sma_60":22721.67,"sma_120":22075.42},{"date":"2025-10-27","open":26700,"high":26700,"low":25600,"close":25900,"volume":159988,"rsi_14":54.88,"sma_20":25587.5,"sma_60":22817.5,"sma_120":22108.75},{"date":"2025-10-28","open":25900,"high":26200,"low":24700,"close":24900,"volume":115979,"rsi_14":52.08,"sma_20":25625.0,"sma_60":22898.33,"sma_120":22141.25},{"date":"2025-10-29","open":25100,"high":25600,"low":24600,"close":24850,"volume":90295,"rsi_14":51.76,"sma_20":25685.0,"sma_60":22965.0,"sma_120":22170.0},{"date":"2025-10-30","open":24850,"high":24850,"low":24000,"close":24250,"volume":85416,"rsi_14":43.6,"sma_20":25647.5,"sma_60":23015.0,"sma_120":22200.83},{"date":"2025-10-31","open":25100,"high":26650,"low":24600,"close":26400,"volume":301640,"rsi_14":50.3,"sma_20":25772.5,"sma_60":23098.33,"sma_120":22247.5},{"date":"2025-11-03","open":26650,"high":29550,"low":26650,"close":28300,"volume":584023,"rsi_14":60.96,"sma_20":26005.0,"sma_60":23235.83,"sma_120":22301.25},{"date":"2025-11-04","open":28300,"high":28350,"low":26700,"close":27400,"volume":204023,"rsi_14":46.76,"sma_20":26152.5,"sma_60":23351.67,"sma_120":22341.67},{"date":"2025-11-05","open":26750,"high":26750,"low":24250,"close":25150,"volume":190714,"rsi_14":43.33,"sma_20":26197.5,"sma_60":23428.33,"sma_120":22370.42},{"date":"2025-11-06","open":26000,"high":27500,"low":24900,"close":25000,"volume":149599,"rsi_14":47.97,"sma_20":26232.5,"sma_60":23503.33,"sma_120":22393.75},{"date":"2025-11-07","open":23900,"high":25000,"low":23400,"close":23750,"volume":92120,"rsi_14":35.41,"sma_20":26115.0,"sma_60":23555.83,"sma_120":22403.33},{"date":"2025-11-10","open":24150,"high":24200,"low":23200,"close":24200,"volume":52104,"rsi_14":39.84,"sma_20":26010.0,"sma_60":23610.0,"sma_120":22406.25},{"date":"2025-11-11","open":24500,"high":24650,"low":23650,"close":23750,"volume":90557,"rsi_14":36.0,"sma_20":25965.0,"sma_60":23660.0,"sma_120":22413.33},{"date":"2025-11-12","open":24000,"high":25100,"low":24000,"close":24900,"volume":69249,"rsi_14":43.3,"sma_20":25795.0,"sma_60":23725.83,"sma_120":22435.42},{"date":"2025-11-13","open":24900,"high":24900,"low":23950,"close":24600,"volume":50985,"rsi_14":43.46,"sma_20":25667.5,"sma_60":23784.17,"sma_120":22463.33},{"date":"2025-11-14","open":23900,"high":24100,"low":23350,"close":23350,"volume":47922,"rsi_14":40.79,"sma_20":25557.5,"sma_60":23825.0,"sma_120":22478.33},{"date":"2025-11-17","open":23600,"high":24650,"low":22850,"close":24400,"volume":50069,"rsi_14":48.2,"sma_20":25402.5,"sma_60":23892.5,"sma_120":22505.83},{"date":"2025-11-18","open":24400,"high":24400,"low":22800,"close":23100,"volume":48583,"rsi_14":44.22,"sma_20":25220.0,"sma_60":23945.17,"sma_120":22527.5},{"date":"2025-11-19","open":23750,"high":26950,"low":23100,"close":24650,"volume":346762,"rsi_14":51.24,"sma_20":25090.0,"sma_60":24035.83,"sma_120":22564.17},{"date":"2025-11-20","open":25250,"high":25900,"low":24550,"close":24700,"volume":144569,"rsi_14":43.93,"sma_20":24992.5,"sma_60":24134.17,"sma_120":22597.08},{"date":"2025-11-21","open":23650,"high":32100,"low":23500,"close":31000,"volume":2870270,"rsi_14":57.34,"sma_20":25227.5,"sma_60":24334.17,"sma_120":22686.25},{"date":"2025-11-24","open":31650,"high":33400,"low":30200,"close":30200,"volume":1164718,"rsi_14":57.65,"sma_20":25442.5,"sma_60":24488.33,"sma_120":22766.67},{"date":"2025-11-25","open":30250,"high":31100,"low":28050,"close":28800,"volume":552521,"rsi_14":60.46,"sma_20":25637.5,"sma_60":24614.17,"sma_120":22836.25},{"date":"2025-11-26","open":29500,"high":29550,"low":26500,"close":27050,"volume":492581,"rsi_14":55.38,"sma_20":25747.5,"sma_60":24715.0,"sma_120":22891.67},{"date":"2025-11-27","open":27200,"high":28500,"low":26550,"close":28200,"volume":552638,"rsi_14":61.74,"sma_20":25945.0,"sma_60":24845.83,"sma_120":22952.5},{"date":"2025-11-28","open":29250,"high":36650,"low":29050,"close":34600,"volume":3660237,"rsi_14":70.88,"sma_20":26355.0,"sma_60":25085.83,"sma_120":23063.33},{"date":"2025-12-01","open":35000,"high":35950,"low":33500,"close":34050,"volume":778164,"rsi_14":70.6,"sma_20":26642.5,"sma_60":25315.83,"sma_120":23167.08},{"date":"2025-12-02","open":35250,"high":37400,"low":33600,"close":35600,"volume":878524,"rsi_14":71.06,"sma_20":27052.5,"sma_60":25537.5,"sma_120":23285.0},{"date":"2025-12-03","open":35700,"high":38350,"low":34200,"close":36600,"volume":859991,"rsi_14":72.99,"sma_20":27625.0,"sma_60":25784.17,"sma_120":23412.92},{"date":"2025-12-04","open":38450,"high":39200,"low":35250,"close":36350,"volume":1174159,"rsi_14":75.9,"sma_20":28192.5,"sma_60":26025.0,"sma_120":23538.33},{"date":"2025-12-05","open":36500,"high":36500,"low":33300,"close":33900,"volume":560252,"rsi_14":67.92,"sma_20":28700.0,"sma_60":26225.0,"sma_120":23639.58},{"date":"2025-12-08","open":34300,"high":41950,"low":33900,"close":39200,"volume":1735216,"rsi_14":76.39,"sma_20":29450.0,"sma_60":26511.67,"sma_120":23792.08},{"date":"2025-12-09","open":39200,"high":42500,"low":37400,"close":41300,"volume":988885,"rsi_14":76.81,"sma_20":30327.5,"sma_60":26834.17,"sma_120":23960.42},{"date":"2025-12-10","open":41300,"high":41300,"low":39250,"close":39250,"volume":420707,"rsi_14":72.01,"sma_20":31045.0,"sma_60":27125.83,"sma_120":24111.67},{"date":"2025-12-11","open":39250,"high":40850,"low":37950,"close":39000,"volume":335789,"rsi_14":64.81,"sma_20":31765.0,"sma_60":27405.83,"sma_120":24261.67},{"date":"2025-12-12","open":39100,"high":41100,"low":38000,"close":40300,"volume":441336,"rsi_14":68.36,"sma_20":32612.5,"sma_60":27692.5,"sma_120":24422.5},{"date":"2025-12-15","open":39400,"high":45250,"low":39000,"close":42050,"volume":857460,"rsi_14":73.79,"sma_20":33495.0,"sma_60":27994.17,"sma_120":24594.17},{"date":"2025-12-16","open":42250,"high":42850,"low":39500,"close":39600,"volume":343151,"rsi_14":71.98,"sma_20":34320.0,"sma_60":28267.5,"sma_120":24737.08},{"date":"2025-12-17","open":40150,"high":40800,"low":36900,"close":37500,"volume":325643,"rsi_14":65.76,"sma_20":34962.5,"sma_60":28515.0,"sma_120":24856.67},{"date":"2025-12-18","open":36650,"high":42900,"low":36000,"close":40050,"volume":581715,"rsi_14":60.62,"sma_20":35730.0,"sma_60":28752.5,"sma_120":25000.83},{"date":"2025-12-19","open":40050,"high":42100,"low":37700,"close":41550,"volume":1484426,"rsi_14":64.1,"sma_20":36257.5,"sma_60":29015.83,"sma_120":25163.75},{"date":"2025-12-22","open":41550,"high":43600,"low":39700,"close":41300,"volume":636992,"rsi_14":61.26,"sma_20":36812.5,"sma_60":29280.83,"sma_120":25323.75},{"date":"2025-12-23","open":41250,"high":42050,"low":39200,"close":39400,"volume":300003,"rsi_14":55.34,"sma_20":37342.5,"sma_60":29535.0,"sma_120":25471.25},{"date":"2025-12-24","open":39400,"high":40600,"low":38550,"close":38900,"volume":196415,"rsi_14":54.82,"sma_20":37935.0,"sma_60":29789.17,"sma_120":25602.5},{"date":"2025-12-26","open":39550,"high":40400,"low":37800,"close":38300,"volume":196542,"rsi_14":58.94,"sma_20":38440.0,"sma_60":30010.83,"sma_120":25736.25},{"date":"2025-12-29","open":38400,"high":39950,"low":37500,"close":39050,"volume":305772,"rsi_14":49.63,"sma_20":38662.5,"sma_60":30263.33,"sma_120":25877.5},{"date":"2025-12-30","open":39900,"high":39900,"low":35800,"close":36150,"volume":313761,"rsi_14":37.65,"sma_20":38767.5,"sma_60":30471.67,"sma_120":25998.33},{"date":"2026-01-02","open":36250,"high":38900,"low":36150,"close":36700,"volume":257322,"rsi_14":43.41,"sma_20":38822.5,"sma_60":30675.83,"sma_120":26128.33},{"date":"2026-01-05","open":36800,"high":36800,"low":34600,"close":35750,"volume":233149,"rsi_14":41.9,"sma_20":38780.0,"sma_60":30867.5,"sma_120":26249.58},{"date":"2026-01-06","open":36350,"high":37000,"low":34050,"close":34900,"volume":251811,"rsi_14":36.22,"sma_20":38707.5,"sma_60":31044.17,"sma_120":26362.08},{"date":"2026-01-07","open":35250,"high":41500,"low":34350,"close":40100,"volume":1106590,"rsi_14":45.77,"sma_20":39017.5,"sma_60":31277.5,"sma_120":26520.0},{"date":"2026-01-08","open":40600,"high":45600,"low":37900,"close":41000,"volume":1069589,"rsi_14":53.26,"sma_20":39107.5,"sma_60":31522.5,"sma_120":26682.92},{"date":"2026-01-09","open":42000,"high":46800,"low":39550,"close":46200,"volume":1336096,"rsi_14":67.68,"sma_20":39352.5,"sma_60":31881.67,"sma_120":26893.33},{"date":"2026-01-12","open":47950,"high":50100,"low":43450,"close":44800,"volume":925075,"rsi_14":60.13,"sma_20":39630.0,"sma_60":32156.67,"sma_120":27088.75},{"date":"2026-01-13","open":45450,"high":57900,"low":44000,"close":55100,"volume":2276114,"rsi_14":71.01,"sma_20":40435.0,"sma_60":32622.5,"sma_120":27371.25},{"date":"2026-01-14","open":56700,"high":59200,"low":54500,"close":55500,"volume":819230,"rsi_14":71.91,"sma_20":41195.0,"sma_60":33121.67,"sma_120":27657.5},{"date":"2026-01-15","open":56400,"high":59300,"low":53500,"close":56700,"volume":941395,"rsi_14":77.29,"sma_20":41927.5,"sma_60":33608.33,"sma_120":27954.17},{"date":"2026-01-16","open":56700,"high":64400,"low":54300,"close":54800,"volume":1310572,"rsi_14":75.38,"sma_20":43552.5,"sma_60":34535.0,"sma_120":28236.67},{"date":"2026-01-19","open":55000,"high":71200,"low":55000,"close":68100,"volume":2382725,"rsi_14":82.24,"sma_20":44955.0,"sma_60":35225.83,"sma_120":28635.0},{"date":"2026-01-20","open":69500,"high":82300,"low":61300,"close":73100,"volume":2329366,"rsi_14":89.18,"sma_20":46532.5,"sma_60":36005.83,"sma_120":29075.0},{"date":"2026-01-21","open":69700,"high":84600,"low":68000,"close":80800,"volume":1855623,"rsi_14":90.61,"sma_20":48507.5,"sma_60":36920.83,"sma_120":29580.42},{"date":"2026-01-22","open":83700,"high":83800,"low":73500,"close":75400,"volume":895781,"rsi_14":83.74,"sma_20":50307.5,"sma_60":37762.5,"sma_120":30040.83},{"date":"2026-01-23","open":75400,"high":79000,"low":69100,"close":69200,"volume":716216,"rsi_14":76.76,"sma_20":51822.5,"sma_60":38501.67,"sma_120":30450.42},{"date":"2026-01-26","open":68900,"high":78000,"low":67500,"close":73800,"volume":894399,"rsi_14":76.54,"sma_20":53597.5,"sma_60":39327.5,"sma_120":30891.67},{"date":"2026-01-27","open":73700,"high":75000,"low":70800,"close":71500,"volume":378870,"rsi_14":73.5,"sma_20":55220.0,"sma_60":40079.17,"sma_120":31310.42},{"date":"2026-01-28","open":72100,"high":86000,"low":72100,"close":78700,"volume":1509924,"rsi_14":74.29,"sma_20":57347.5,"sma_60":40919.17,"sma_120":31787.92},{"date":"2026-01-29","open":79600,"high":79900,"low":74600,"close":78400,"volume":541727,"rsi_14":75.53,"sma_20":59432.5,"sma_60":41769.17,"sma_120":32274.17},{"date":"2026-01-30","open":78300,"high":78900,"low":75000,"close":75200,"volume":359003,"rsi_14":67.12,"sma_20":61405.0,"sma_60":42603.33,"sma_120":32730.42},{"date":"2026-02-02","open":74300,"high":77400,"low":68500,"close":68700,"volume":378703,"rsi_14":60.19,"sma_20":63095.0,"sma_60":43331.67,"sma_120":33131.67},{"date":"2026-02-03","open":71100,"high":75000,"low":70000,"close":71900,"volume":226692,"rsi_14":61.38,"sma_20":64685.0,"sma_60":44134.17,"sma_120":33560.0},{"date":"2026-02-04","open":72500,"high":72900,"low":69200,"close":70600,"volume":202811,"rsi_14":61.93,"sma_20":66165.0,"sma_60":44397.5,"sma_120":33976.67},{"date":"2026-02-05","open":70000,"high":70000,"low":65000,"close":66500,"volume":220485,"rsi_14":58.32,"sma_20":67180.0,"sma_60":45102.5,"sma_120":34356.25},{"date":"2026-02-06","open":63500,"high":64500,"low":59600,"close":61100,"volume":326896,"rsi_14":44.39,"sma_20":67995.0,"sma_60":45725.0,"sma_120":34692.5},{"date":"2026-02-09","open":64700,"high":64700,"low":60800,"close":62900,"volume":185945,"rsi_14":41.39,"sma_20":68385.0,"sma_60":46358.33,"sma_120":35042.08},{"date":"2026-02-10","open":65100,"high":65800,"low":60100,"close":60700,"volume":217303,"rsi_14":31.28,"sma_20":68645.0,"sma_60":46960.0,"sma_120":35372.08},{"date":"2026-02-11","open":60500,"high":61400,"low":58100,"close":59300,"volume":190901,"rsi_14":33.8,"sma_20":68775.0,"sma_60":47559.17,"sma_120":35692.08},{"date":"2026-02-12","open":59500,"high":60300,"low":57900,"close":58500,"volume":131877,"rsi_14":37.92,"sma_20":68960.0,"sma_60":48127.5,"sma_120":36010.0},{"date":"2026-02-13","open":57800,"high":58500,"low":56600,"close":57500,"volume":120126,"rsi_14":29.98,"sma_20":69095.0,"sma_60":48700.83,"sma_120":36323.0},{"date":"2026-02-19","open":57700,"high":58600,"low":55000,"close":57500,"volume":229368,"rsi_14":31.77,"sma_20":68565.0,"sma_60":49248.33,"sma_120":36642.08},{"date":"2026-02-20","open":57500,"high":58000,"low":55500,"close":55600,"volume":148530,"rsi_14":15.11,"sma_20":67690.0,"sma_60":49763.33,"sma_120":36948.75},{"date":"2026-02-23","open":56300,"high":57800,"low":55000,"close":55700,"volume":140893,"rsi_14":15.5,"sma_20":66435.0,"sma_60":50175.0,"sma_120":37254.58},{"date":"2026-02-24","open":56100,"high":61000,"low":55200,"close":58500,"volume":278564,"rsi_14":24.31,"sma_20":65590.0,"sma_60":50646.67,"sma_120":37567.5},{"date":"2026-02-25","open":60300,"high":68100,"low":58900,"close":66900,"volume":698391,"rsi_14":47.38,"sma_20":65475.0,"sma_60":51281.67,"sma_120":37947.92},{"date":"2026-02-26","open":66900,"high":67000,"low":62000,"close":63500,"volume":384120,"rsi_14":37.86,"sma_20":65320.0,"sma_60":58324.17,"sma_120":46530.42},{"date":"2026-02-27","open":62900,"high":62900,"low":58900,"close":61900,"volume":254936,"rsi_14":37.54,"sma_20":64480.0,"sma_60":52450.83,"sma_120":38648.33},{"date":"2026-03-03","open":58900,"high":62300,"low":56100,"close":56300,"volume":234866,"rsi_14":35.99,"sma_20":63360.0,"sma_60":52812.5,"sma_120":38949.17},{"date":"2026-03-04","open":54200,"high":54700,"low":44900,"close":46150,"volume":329292,"rsi_14":31.83,"sma_20":61747.5,"sma_60":53014.17,"sma_120":39165.0},{"date":"2026-03-05","open":50000,"high":53900,"low":50000,"close":52800,"volume":168746,"rsi_14":39.02,"sma_20":60627.5,"sma_60":53300.83,"sma_120":39419.17},{"date":"2026-03-06","open":52500,"high":56000,"low":50500,"close":54400,"volume":133879,"rsi_14":43.06,"sma_20":59912.5,"sma_60":53597.5,"sma_120":39690.83},{"date":"2026-03-09","open":50100,"high":51800,"low":48250,"close":50700,"volume":108695,"rsi_14":40.99,"sma_20":58852.5,"sma_60":53836.67,"sma_120":39930.83},{"date":"2026-03-10","open":54500,"high":54500,"low":50900,"close":51900,"volume":109145,"rsi_14":43.14,"sma_20":57917.5,"sma_60":54136.67,"sma_120":40180.83},{"date":"2026-03-11","open":54500,"high":56700,"low":52600,"close":53800,"volume":156234,"rsi_14":46.22,"sma_20":57282.5,"sma_60":54380.0,"sma_120":40445.83},{"date":"2026-03-12","open":53400,"high":54300,"low":51200,"close":52200,"volume":60430,"rsi_14":44.76,"sma_20":56837.5,"sma_60":54561.67,"sma_120":40697.92},{"date":"2026-03-13","open":50700,"high":51600,"low":49550,"close":50500,"volume":114231,"rsi_14":44.94,"sma_20":56217.5,"sma_60":54749.17,"sma_120":40937.5},{"date":"2026-03-16","open":49000,"high":50500,"low":48500,"close":49500,"volume":69864,"rsi_14":43.96,"sma_20":55657.5,"sma_60":61222.5,"sma_120":49039.58},{"date":"2026-03-17","open":50700,"high":52900,"low":50400,"close":51000,"volume":133882,"rsi_14":42.5,"sma_20":55242.5,"sma_60":55102.5,"sma_120":41397.5},{"date":"2026-03-18","open":53800,"high":53800,"low":50600,"close":51400,"volume":87821,"rsi_14":31.55,"sma_20":54887.5,"sma_60":55258.33,"sma_120":41626.25},{"date":"2026-03-19","open":49650,"high":50900,"low":49500,"close":49700,"volume":59395,"rsi_14":32.88,"sma_20":54497.5,"sma_60":55426.67,"sma_120":41847.08},{"date":"2026-03-20","open":49700,"high":50100,"low":48350,"close":48800,"volume":78980,"rsi_14":33.46,"sma_20":54062.5,"sma_60":55615.0,"sma_120":42065.0},{"date":"2026-03-23","open":47300,"high":47350,"low":45000,"close":45000,"volume":106225,"rsi_14":35.05,"sma_20":53532.5,"sma_60":55697.5,"sma_120":42225.0},{"date":"2026-03-24","open":46800,"high":47600,"low":44500,"close":47200,"volume":62172,"rsi_14":51.76,"sma_20":53107.5,"sma_60":55791.67,"sma_120":42403.75},{"date":"2026-03-25","open":47500,"high":52000,"low":47050,"close":50700,"volume":89713,"rsi_14":46.07,"sma_20":52717.5,"sma_60":55948.33,"sma_120":42614.58},{"date":"2026-03-26","open":50700,"high":51500,"low":48100,"close":48200,"volume":49300,"rsi_14":38.77,"sma_20":51782.5,"sma_60":56095.0,"sma_120":42815.0},{"date":"2026-03-27","open":47000,"high":50800,"low":45500,"close":49700,"volume":60005,"rsi_14":48.03,"sma_20":51092.5,"sma_60":56275.0,"sma_120":43032.08},{"date":"2026-03-30","open":47500,"high":51700,"low":45950,"close":50200,"volume":80581,"rsi_14":46.56,"sma_20":50507.5,"sma_60":56473.33,"sma_120":43242.08},{"date":"2026-03-31","open":51000,"high":51000,"low":47000,"close":47200,"volume":53658,"rsi_14":37.21,"sma_20":50052.5,"sma_60":56609.17,"sma_120":43436.25},{"date":"2026-04-01","open":49500,"high":53700,"low":49450,"close":52700,"volume":128234,"rsi_14":50.84,"sma_20":50380.0,"sma_60":56885.0,"sma_120":43678.33},{"date":"2026-04-02","open":55900,"high":55900,"low":46750,"close":47400,"volume":169761,"rsi_14":45.35,"sma_20":50110.0,"sma_60":57063.33,"sma_120":43869.58},{"date":"2026-04-03","open":49600,"high":49600,"low":46600,"close":47950,"volume":63077,"rsi_14":47.64,"sma_20":49787.5,"sma_60":57266.67,"sma_120":44067.08},{"date":"2026-04-06","open":47900,"high":48900,"low":46600,"close":47900,"volume":39399,"rsi_14":45.06,"sma_20":49647.5,"sma_60":57483.33,"sma_120":44263.75},{"date":"2026-04-07","open":48350,"high":50000,"low":45950,"close":46800,"volume":53066,"rsi_14":42.83,"sma_20":49392.5,"sma_60":57595.0,"sma_120":44436.25},{"date":"2026-04-08","open":49500,"high":52700,"low":48600,"close":52600,"volume":94955,"rsi_14":54.01,"sma_20":49332.5,"sma_60":57788.33,"sma_120":44655.42},{"date":"2026-04-09","open":52600,"high":53200,"low":50700,"close":51800,"volume":61088,"rsi_14":54.16,"sma_20":49312.5,"sma_60":57881.67,"sma_120":44881.67},{"date":"2026-04-10","open":53100,"high":53100,"low":51000,"close":51000,"volume":55390,"rsi_14":59.06,"sma_20":49337.5,"sma_60":57985.0,"sma_120":45070.83},{"date":"2026-04-13","open":50000,"high":50900,"low":48500,"close":50600,"volume":69186,"rsi_14":55.43,"sma_20":49392.5,"sma_60":57910.0,"sma_120":45266.25},{"date":"2026-04-14","open":51700,"high":62600,"low":51300,"close":60800,"volume":612186,"rsi_14":63.29,"sma_20":49882.5,"sma_60":57998.33,"sma_120":45560.0},{"date":"2026-04-15","open":62000,"high":62600,"low":59200,"close":60800,"volume":222936,"rsi_14":67.75,"sma_20":50352.5,"sma_60":58066.67,"sma_120":45837.5},{"date":"2026-04-16","open":63200,"high":67800,"low":62200,"close":65300,"volume":438686,"rsi_14":70.26,"sma_20":51132.5,"sma_60":58241.67,"sma_120":46158.75},{"date":"2026-04-17","open":66100,"high":66500,"low":60100,"close":63800,"volume":145902,"rsi_14":67.22,"sma_20":51882.5,"sma_60":58170.0,"sma_120":46463.33},{"date":"2026-04-20","open":63800,"high":66100,"low":60700,"close":64400,"volume":133743,"rsi_14":73.18,"sma_20":52852.5,"sma_60":58025.0,"sma_120":46777.92},{"date":"2026-04-21","open":65000,"high":65900,"low":61200,"close":62800,"volume":154237,"rsi_14":65.21,"sma_20":53632.5,"sma_60":57725.0,"sma_120":47082.08},{"date":"2026-04-22","open":62900,"high":63000,"low":60200,"close":62400,"volume":91119,"rsi_14":76.5,"sma_20":54217.5,"sma_60":57508.33,"sma_120":47386.25},{"date":"2026-04-23","open":63400,"high":67000,"low":61200,"close":65000,"volume":277485,"rsi_14":78.09,"sma_20":55057.5,"sma_60":57438.33,"sma_120":47720.42},{"date":"2026-04-24","open":65000,"high":66500,"low":61400,"close":64700,"volume":256991,"rsi_14":77.45,"sma_20":55807.5,"sma_60":57286.67,"sma_120":48052.5},{"date":"2026-04-27","open":66000,"high":70400,"low":64400,"close":69000,"volume":554409,"rsi_14":82.84,"sma_20":56747.5,"sma_60":57245.0,"sma_120":48425.42},{"date":"2026-04-28","open":71700,"high":71800,"low":68100,"close":69900,"volume":328927,"rsi_14":79.93,"sma_20":57882.5,"sma_60":57098.33,"sma_120":48787.92},{"date":"2026-04-29","open":69900,"high":69900,"low":66000,"close":66500,"volume":203840,"rsi_14":73.33,"sma_20":58572.5,"sma_60":56900.0,"sma_120":54292.5},{"date":"2026-04-30","open":69300,"high":69300,"low":63700,"close":64700,"volume":191024,"rsi_14":58.9,"sma_20":60835.0,"sma_60":53160.0,"sma_120":57530.83},{"date":"2026-05-04","open":66000,"high":69400,"low":64900,"close":66300,"volume":181563,"rsi_14":73.29,"sma_20":60355.0,"sma_60":56685.0,"sma_120":49760.0},{"date":"2026-05-06","open":66300,"high":66700,"low":62800,"close":65000,"volume":180064,"rsi_14":58.47,"sma_20":61210.0,"sma_60":56570.0,"sma_120":50093.33},{"date":"2026-05-07","open":66000,"high":72500,"low":65600,"close":67900,"volume":364743,"rsi_14":62.82,"sma_20":62265.0,"sma_60":56525.0,"sma_120":50461.25},{"date":"2026-05-08","open":72300,"high":75800,"low":70500,"close":71600,"volume":588101,"rsi_14":61.71,"sma_20":63215.0,"sma_60":56610.0,"sma_120":50856.25},{"date":"2026-05-11","open":72300,"high":93000,"low":69700,"close":90000,"volume":1653607,"rsi_14":79.91,"sma_20":65125.0,"sma_60":57091.67,"sma_120":51408.33},{"date":"2026-05-12","open":89500,"high":115000,"low":86800,"close":103300,"volume":1573386,"rsi_14":84.42,"sma_20":67740.0,"sma_60":57765.0,"sma_120":52061.67},{"date":"2026-05-13","open":102900,"high":112100,"low":98100,"close":106400,"volume":629992,"rsi_14":87.59,"sma_20":70530.0,"sma_60":58526.67,"sma_120":52743.33},{"date":"2026-05-14","open":109600,"high":109600,"low":90900,"close":94200,"volume":413381,"rsi_14":72.78,"sma_20":72200.0,"sma_60":59108.33,"sma_120":53333.75},{"date":"2026-05-15","open":95200,"high":104700,"low":83300,"close":85000,"volume":548648,"rsi_14":63.09,"sma_20":73410.0,"sma_60":59550.0,"sma_120":53838.75},{"date":"2026-05-18","open":87700,"high":87700,"low":77300,"close":83200,"volume":157589,"rsi_14":61.87,"sma_20":74305.0,"sma_60":59978.33,"sma_120":54339.58},{"date":"2026-05-19","open":83200,"high":83200,"low":72800,"close":76200,"volume":166241,"rsi_14":54.47,"sma_20":74925.0,"sma_60":60290.0,"sma_120":54769.17},{"date":"2026-05-20","open":80200,"high":81600,"low":71900,"close":74700,"volume":167132,"rsi_14":52.96,"sma_20":75440.0,"sma_60":60608.33,"sma_120":55185.83},{"date":"2026-05-21","open":77800,"high":89700,"low":77000,"close":85100,"volume":217369,"rsi_14":60.54,"sma_20":76555.0,"sma_60":61098.33,"sma_120":55636.67},{"date":"2026-05-22","open":87100,"high":90000,"low":81300,"close":87900,"volume":137617,"rsi_14":63.0,"sma_20":77830.0,"sma_60":61588.33,"sma_120":56117.5},{"date":"2026-05-26","open":92400,"high":92800,"low":85900,"close":90900,"volume":133493,"rsi_14":63.58,"sma_20":79125.0,"sma_60":61988.33,"sma_120":56635.0},{"date":"2026-05-27","open":89700,"high":90500,"low":81700,"close":83000,"volume":141822,"rsi_14":59.26,"sma_20":80040.0,"sma_60":62313.33,"sma_120":57101.25},{"date":"2026-05-28","open":85600,"high":91000,"low":71000,"close":78500,"volume":226434,"rsi_14":55.36,"sma_20":80515.0,"sma_60":62590.0,"sma_120":57520.42},{"date":"2026-05-29","open":80600,"high":81500,"low":75000,"close":76800,"volume":192925,"rsi_14":52.69,"sma_20":80860.0,"sma_60":62931.67,"sma_120":57872.08},{"date":"2026-06-01","open":78200,"high":81900,"low":73500,"close":74300,"volume":359045,"rsi_14":40.3,"sma_20":81250.0,"sma_60":63400.83,"sma_120":58207.5},{"date":"2026-06-02","open":76500,"high":78500,"low":63500,"close":65500,"volume":463250,"rsi_14":25.26,"sma_20":81290.0,"sma_60":63612.5,"sma_120":58456.67},{"date":"2026-06-04","open":63500,"high":65500,"low":61100,"close":64100,"volume":145757,"rsi_14":21.69,"sma_20":81180.0,"sma_60":63774.17,"sma_120":58685.83},{"date":"2026-06-05","open":62000,"high":63700,"low":57500,"close":60200,"volume":178234,"rsi_14":24.4,"sma_20":80940.0,"sma_60":63932.5,"sma_120":58884.58},{"date":"2026-06-08","open":53300,"high":58100,"low":53300,"close":55500,"volume":111203,"rsi_14":26.17,"sma_20":80320.0,"sma_60":63992.5,"sma_120":59064.58},{"date":"2026-06-09","open":56100,"high":59900,"low":56100,"close":58800,"volume":120673,"rsi_14":30.76,"sma_20":79680.0,"sma_60":64075.83,"sma_120":59227.92},{"date":"2026-06-10","open":57200,"high":59200,"low":52800,"close":55200,"volume":96808,"rsi_14":32.5,"sma_20":77940.0,"sma_60":64125.83,"sma_120":59343.75},{"date":"2026-06-11","open":52600,"high":56000,"low":52000,"close":55700,"volume":85936,"rsi_14":33.9,"sma_20":75560.0,"sma_60":64212.5,"sma_120":59480.83},{"date":"2026-06-12","open":57900,"high":65900,"low":57500,"close":62600,"volume":217926,"rsi_14":29.73,"sma_20":73370.0,"sma_60":64430.83,"sma_120":59677.5},{"date":"2026-06-15","open":65300,"high":67000,"low":62300,"close":62400,"volume":99791,"rsi_14":25.9,"sma_20":71780.0,"sma_60":64620.83,"sma_120":59861.67},{"date":"2026-06-16","open":63100,"high":64000,"low":59600,"close":60200,"volume":79213,"rsi_14":20.54,"sma_20":70540.0,"sma_60":64767.5,"sma_120":60012.92},{"date":"2026-06-17","open":60200,"high":61900,"low":58000,"close":59300,"volume":68387,"rsi_14":47.98,"sma_20":62515.0,"sma_60":66120.83,"sma_120":61197.92},{"date":"2026-06-18","open":59500,"high":59600,"low":53200,"close":53700,"volume":194734,"rsi_14":23.16,"sma_20":68220.0,"sma_60":65009.17,"sma_120":60312.08},{"date":"2026-06-19","open":53700,"high":53700,"low":48350,"close":49850,"volume":156696,"rsi_14":22.13,"sma_20":66977.5,"sma_60":65090.0,"sma_120":60393.75},{"date":"2026-06-22","open":49900,"high":50600,"low":46000,"close":47900,"volume":94234,"rsi_14":22.38,"sma_20":65117.5,"sma_60":65101.67,"sma_120":60446.67},{"date":"2026-06-23","open":46500,"high":48600,"low":42100,"close":42450,"volume":141711,"rsi_14":24.07,"sma_20":62845.0,"sma_60":64964.17,"sma_120":60456.25},{"date":"2026-06-24","open":42200,"high":44650,"low":41650,"close":43900,"volume":92343,"rsi_14":27.3,"sma_20":60495.0,"sma_60":64892.5,"sma_120":60493.75},{"date":"2026-06-25","open":44400,"high":44950,"low":41600,"close":42000,"volume":57459,"rsi_14":28.59,"sma_20":58445.0,"sma_60":64764.17,"sma_120":60519.58},{"date":"2026-06-26","open":41600,"high":41600,"low":37600,"close":38700,"volume":93134,"rsi_14":29.56,"sma_20":56455.0,"sma_60":64572.5,"sma_120":60522.92},{"date":"2026-06-29","open":38700,"high":44150,"low":38400,"close":44150,"volume":80273,"rsi_14":33.06,"sma_20":54822.5,"sma_60":64521.67,"sma_120":60565.42},{"date":"2026-06-30","open":45700,"high":45700,"low":42100,"close":43600,"volume":65274,"rsi_14":35.57,"sma_20":53287.5,"sma_60":64370.0,"sma_120":60627.5},{"date":"2026-07-01","open":44800,"high":46600,"low":41900,"close":43350,"volume":111378,"rsi_14":34.54,"sma_20":52180.0,"sma_60":64302.5,"sma_120":60682.92},{"date":"2026-07-02","open":43000,"high":43250,"low":38900,"close":39000,"volume":116449,"rsi_14":18.45,"sma_20":50925.0,"sma_60":64153.33,"sma_120":60710.0},{"date":"2026-07-03","open":39200,"high":39650,"low":35500,"close":38850,"volume":119760,"rsi_14":18.47,"sma_20":49857.5,"sma_60":64002.5,"sma_120":60742.92},{"date":"2026-07-06","open":38950,"high":39000,"low":35600,"close":38300,"volume":62485,"rsi_14":19.33,"sma_20":48997.5,"sma_60":63860.83,"sma_120":60727.92},{"date":"2026-07-07","open":36900,"high":39100,"low":35700,"close":37050,"volume":89067,"rsi_14":19.14,"sma_20":47910.0,"sma_60":63601.67,"sma_120":60695.0},{"date":"2026-07-08","open":35300,"high":36050,"low":32400,"close":33350,"volume":59517,"rsi_14":20.2,"sma_20":46817.5,"sma_60":63294.17,"sma_120":60587.92},{"date":"2026-07-09","open":33350,"high":35600,"low":32650,"close":33600,"volume":50961,"rsi_14":23.4,"sma_20":45712.5,"sma_60":63004.17,"sma_120":60494.58},{"date":"2026-07-10","open":33900,"high":36300,"low":33900,"close":35750,"volume":38672,"rsi_14":30.24,"sma_20":44370.0,"sma_60":62756.67,"sma_120":60333.33},{"date":"2026-07-13","open":35900,"high":37850,"low":33150,"close":33700,"volume":56287,"rsi_14":34.0,"sma_20":42935.0,"sma_60":62305.0,"sma_120":60151.67},{"date":"2026-07-14","open":33150,"high":33400,"low":29500,"close":31250,"volume":68053,"rsi_14":27.69,"sma_20":41487.5,"sma_60":61812.5,"sma_120":59939.58},{"date":"2026-07-15","open":31650,"high":34000,"low":31650,"close":33850,"volume":42971,"rsi_14":35.97,"sma_20":40215.0,"sma_60":61288.33,"sma_120":59765.0},{"date":"2026-07-16","open":33550,"high":33550,"low":30600,"close":31300,"volume":31443,"rsi_14":36.93,"sma_20":39095.0,"sma_60":60746.67,"sma_120":59458.33},{"date":"2026-07-20","open":31050,"high":31050,"low":28850,"close":29250,"volume":50338,"rsi_14":20.08,"sma_20":38065.0,"sma_60":60160.83,"sma_120":59092.92},{"date":"2026-07-21","open":29250,"high":31950,"low":28100,"close":30700,"volume":66236,"rsi_14":25.0,"sma_20":37205.0,"sma_60":59625.83,"sma_120":58675.42},{"date":"2026-07-22","open":36700,"high":38450,"low":33150,"close":34200,"volume":486973,"rsi_14":34.25,"sma_20":36792.5,"sma_60":59155.83,"sma_120":58332.08},{"date":"2026-07-23","open":36600,"high":36600,"low":32350,"close":35600,"volume":172363,"rsi_14":43.49,"sma_20":36377.5,"sma_60":58665.83,"sma_120":58052.08},{"date":"2026-07-24","open":35350,"high":35350,"low":31100,"close":31100,"volume":98606,"rsi_14":37.27,"sma_20":35832.5,"sma_60":58105.83,"sma_120":57696.25},{"date":"2026-07-27","open":31700,"high":34000,"low":31200,"close":31950,"volume":63089,"rsi_14":39.67,"sma_20":35495.0,"sma_60":57488.33,"sma_120":57366.67},{"date":"2026-07-28","open":31250,"high":31750,"low":28250,"close":28500,"volume":65455,"rsi_14":37.03,"sma_20":34712.5,"sma_60":56798.33,"sma_120":56948.33},{"date":"2026-07-29","open":30100,"high":31200,"low":24750,"close":26600,"volume":162361,"rsi_14":39.17,"sma_20":33862.5,"sma_60":56133.33,"sma_120":56516.67},{"date":"2026-07-30","open":26600,"high":28700,"low":25000,"close":25100,"volume":101749,"rsi_14":36.88,"sma_20":32950.0,"sma_60":55473.33,"sma_120":56099.17},{"date":"2026-07-31","open":26600,"high":30550,"low":26150,"close":30350,"volume":103272,"rsi_14":42.39,"sma_20":32517.5,"sma_60":54874.17,"sma_120":55779.58},{"date":"2026-08-03","open":32000,"high":35200,"low":30550,"close":32800,"volume":156513,"rsi_14":48.75,"sma_20":32215.0,"sma_60":54337.5,"sma_120":55453.75},{"date":"2026-08-04","open":32800,"high":37000,"low":32450,"close":35250,"volume":147086,"rsi_14":55.57,"sma_20":32062.5,"sma_60":53793.33,"sma_120":55159.17},{"date":"2026-08-05","open":36000,"high":38350,"low":34500,"close":37900,"volume":102071,"rsi_14":55.63,"sma_20":32105.0,"sma_60":53231.67,"sma_120":54920.83},{"date":"2026-08-06","open":38900,"high":39000,"low":34450,"close":34650,"volume":148391,"rsi_14":54.57,"sma_20":32170.0,"sma_60":52309.17,"sma_120":54700.42},{"date":"2026-08-07","open":35350,"high":35350,"low":32350,"close":33500,"volume":76938,"rsi_14":55.94,"sma_20":32165.0,"sma_60":51145.83,"sma_120":54455.42},{"date":"2026-08-10","open":34000,"high":37200,"low":33550,"close":36800,"volume":120932,"rsi_14":58.11,"sma_20":32217.5,"sma_60":49985.83,"sma_120":54256.25},{"date":"2026-08-11","open":37000,"high":38450,"low":35100,"close":36550,"volume":150235,"rsi_14":53.42,"sma_20":32360.0,"sma_60":49025.0,"sma_120":54066.67},{"date":"2026-08-12","open":36600,"high":41600,"low":35100,"close":38900,"volume":226874,"rsi_14":54.67,"sma_20":32742.5,"sma_60":48256.67,"sma_120":53903.33},{"date":"2026-08-13","open":39250,"high":42300,"low":38500,"close":40200,"volume":125655,"rsi_14":64.17,"sma_20":33060.0,"sma_60":47540.0,"sma_120":53759.17},{"date":"2026-08-14","open":40900,"high":43900,"low":40500,"close":41100,"volume":209514,"rsi_14":64.23,"sma_20":33550.0,"sma_60":46955.0,"sma_120":53622.5},{"date":"2026-08-18","open":42200,"high":43000,"low":38300,"close":38850,"volume":137007,"rsi_14":66.72,"sma_20":34030.0,"sma_60":46357.5,"sma_120":53482.92},{"date":"2026-08-19","open":38500,"high":40350,"low":37100,"close":37300,"volume":115537,"rsi_14":67.48,"sma_20":34360.0,"sma_60":45560.83,"sma_120":53329.58},{"date":"2026-08-20","open":38050,"high":39350,"low":37050,"close":37800,"volume":88201,"rsi_14":71.45,"sma_20":34540.0,"sma_60":44725.83,"sma_120":53157.08},{"date":"2026-08-21","open":37450,"high":37450,"low":34300,"close":35500,"volume":113904,"rsi_14":59.66,"sma_20":34535.0,"sma_60":43802.5,"sma_120":52895.42},{"date":"2026-08-24","open":35850,"high":37450,"low":35600,"close":36550,"volume":59025,"rsi_14":57.43,"sma_20":34807.5,"sma_60":43028.33,"sma_120":52670.83},{"date":"2026-08-25","open":39000,"high":39300,"low":35400,"close":38550,"volume":153505,"rsi_14":56.65,"sma_20":35137.5,"sma_60":42362.5,"sma_120":52476.25},{"date":"2026-08-26","open":38650,"high":38650,"low":36500,"close":37150,"volume":85033,"rsi_14":48.41,"sma_20":35570.0,"sma_60":41701.67,"sma_120":52316.67},{"date":"2026-08-27","open":37150,"high":39250,"low":36500,"close":39150,"volume":83531,"rsi_14":60.09,"sma_20":36197.5,"sma_60":41115.83,"sma_120":52258.33},{"date":"2026-08-28","open":39150,"high":39150,"low":37550,"close":37900,"volume":59705,"rsi_14":59.82,"sma_20":36837.5,"sma_60":40655.83,"sma_120":52134.17},{"date":"2026-08-31","open":37550,"high":38250,"low":35700,"close":37950,"volume":46582,"rsi_14":53.0,"sma_20":37217.5,"sma_60":40220.0,"sma_120":51997.08},{"date":"2026-09-01","open":38600,"high":38650,"low":36300,"close":37200,"volume":58537,"rsi_14":51.65,"sma_20":37437.5,"sma_60":39836.67,"sma_120":51884.58},{"date":"2026-09-02","open":36000,"high":36500,"low":35050,"close":35050,"volume":57847,"rsi_14":40.1,"sma_20":37427.5,"sma_60":39495.83,"sma_120":51744.17},{"date":"2026-09-03","open":35600,"high":35600,"low":34000,"close":34600,"volume":48203,"rsi_14":34.95,"sma_20":37262.5,"sma_60":39092.5,"sma_120":51584.17},{"date":"2026-09-04","open":35500,"high":39100,"low":35450,"close":37750,"volume":126425,"rsi_14":41.97,"sma_20":37417.5,"sma_60":38801.67,"sma_120":51463.75},{"date":"2026-09-07","open":38350,"high":42800,"low":37900,"close":38800,"volume":208956,"rsi_14":49.87,"sma_20":37682.5,"sma_60":38520.0,"sma_120":51366.25},{"date":"2026-09-08","open":38800,"high":39100,"low":37000,"close":37000,"volume":84641,"rsi_14":49.25,"sma_20":37692.5,"sma_60":38093.33,"sma_120":51262.08},{"date":"2026-09-09","open":37200,"high":39750,"low":36950,"close":38800,"volume":94172,"rsi_14":52.36,"sma_20":37805.0,"sma_60":37700.0,"sma_120":51160.42},{"date":"2026-09-10","open":39150,"high":40500,"low":38200,"close":39150,"volume":126587,"rsi_14":59.48,"sma_20":37817.5,"sma_60":37349.17,"sma_120":51058.33},{"date":"2026-09-11","open":37900,"high":41850,"low":37300,"close":40350,"volume":206926,"rsi_14":59.79,"sma_20":37825.0,"sma_60":37033.33,"sma_120":50980.42},{"date":"2026-09-14","open":40400,"high":40700,"low":38350,"close":38900,"volume":80860,"rsi_14":50.93,"sma_20":37715.0,"sma_60":36786.67,"sma_120":50897.92},{"date":"2026-09-15","open":39350,"high":45150,"low":38600,"close":42350,"volume":347596,"rsi_14":62.44,"sma_20":37890.0,"sma_60":36661.67,"sma_120":50875.83},{"date":"2026-09-16","open":40900,"high":41250,"low":39800,"close":41050,"volume":81549,"rsi_14":54.7,"sma_20":38077.5,"sma_60":36547.5,"sma_120":50824.58},{"date":"2026-09-17","open":41000,"high":41250,"low":39750,"close":40550,"volume":67060,"rsi_14":56.81,"sma_20":38215.0,"sma_60":36515.83,"sma_120":50740.0},{"date":"2026-09-18","open":40500,"high":41800,"low":40300,"close":40850,"volume":71904,"rsi_14":57.36,"sma_20":38482.5,"sma_60":36465.0,"sma_120":50678.75},{"date":"2026-09-21","open":40850,"high":43000,"low":39650,"close":42850,"volume":166933,"rsi_14":63.48,"sma_20":38797.5,"sma_60":36479.17,"sma_120":50621.67},{"date":"2026-09-22","open":42700,"high":45300,"low":42400,"close":43700,"volume":183217,"rsi_14":72.01,"sma_20":39055.0,"sma_60":36562.5,"sma_120":50567.5},{"date":"2026-09-23","open":44250,"high":45075,"low":42500,"close":43250,"volume":87555,"rsi_14":72.01,"sma_20":39360.0,"sma_60":36547.5,"sma_120":50534.58},{"date":"2026-09-28","open":43000,"high":44600,"low":41350,"close":41850,"volume":73811,"rsi_14":61.45,"sma_20":39495.0,"sma_60":36518.33,"sma_120":50444.17},{"date":"2026-09-29","open":42300,"high":42750,"low":40500,"close":41950,"volume":47646,"rsi_14":59.29,"sma_20":39697.5,"sma_60":36495.0,"sma_120":50398.75},{"date":"2026-09-30","open":41500,"high":42350,"low":40900,"close":41400,"volume":37725,"rsi_14":64.01,"sma_20":39870.0,"sma_60":36535.0,"sma_120":50344.17},{"date":"2026-10-01","open":41400,"high":42650,"low":40350,"close":42450,"volume":44258,"rsi_14":62.21,"sma_20":40132.5,"sma_60":36595.0,"sma_120":50298.75},{"date":"2026-10-02","open":42150,"high":45000,"low":41200,"close":44650,"volume":109010,"rsi_14":66.37,"sma_20":40612.5,"sma_60":36700.83,"sma_120":50280.83},{"date":"2026-10-06","open":44750,"high":46200,"low":44100,"close":45500,"volume":101375,"rsi_14":65.65,"sma_20":41157.5,"sma_60":36841.67,"sma_120":50221.67},{"date":"2026-10-07","open":44850,"high":46100,"low":42500,"close":42550,"volume":58841,"rsi_14":60.17,"sma_20":41397.5,"sma_60":36995.0,"sma_120":50144.58},{"date":"2026-10-08","open":42500,"high":42900,"low":40650,"close":41250,"volume":62948,"rsi_14":46.52,"sma_20":41520.0,"sma_60":37122.5,"sma_120":50063.33},{"date":"2026-10-12","open":41500,"high":41550,"low":36000,"close":36900,"volume":131266,"rsi_14":38.99,"sma_20":41515.0,"sma_60":37141.67,"sma_120":49949.17},{"date":"2026-10-13","open":34950,"high":35500,"low":32400,"close":35300,"volume":88611,"rsi_14":36.84,"sma_20":41340.0,"sma_60":37168.33,"sma_120":49736.67},{"date":"2026-10-14","open":34350,"high":36150,"low":34200,"close":35100,"volume":39981,"rsi_14":35.52,"sma_20":41137.5,"sma_60":37232.5,"sma_120":49522.5},{"date":"2026-10-15","open":33050,"high":33250,"low":30250,"close":30300,"volume":63705,"rsi_14":22.3,"sma_20":40635.0,"sma_60":37173.33,"sma_120":49230.83},{"date":"2026-10-16","open":31950,"high":33500,"low":31200,"close":33000,"volume":38775,"rsi_14":28.16,"sma_20":40340.0,"sma_60":37201.67,"sma_120":48974.17},{"date":"2026-10-19","open":31200,"high":35050,"low":30500,"close":35050,"volume":48640,"rsi_14":34.29,"sma_20":39975.0,"sma_60":37298.33,"sma_120":48729.58},{"date":"2026-10-20","open":35900,"high":35900,"low":32400,"close":33100,"volume":49066,"rsi_14":33.58,"sma_20":39577.5,"sma_60":37338.33,"sma_120":48482.08},{"date":"2026-10-21","open":34350,"high":34550,"low":33350,"close":34200,"volume":40451,"rsi_14":35.99,"sma_20":39260.0,"sma_60":37338.33,"sma_120":48247.08},{"date":"2026-10-22","open":34200,"high":34700,"low":32050,"close":32550,"volume":28560,"rsi_14":34.61,"sma_20":38845.0,"sma_60":37287.5,"sma_120":47976.67},{"date":"2026-10-23","open":31500,"high":32450,"low":29891,"close":32450,"volume":38433}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2619.03,"pbr":10.7,"per":null,"roa":-11.29,"roe":-15.97,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":8657955835.0,"analysis":"ROE -16.0%로 적자 상태입니다. 시가총액 2152.55억. 매출 86.58억, 영업이익 -78.41억.","eps_basis":"TTM","debt_ratio":0.4136961808854299,"market_cap":216254652900,"net_income":-17451865458.0,"total_debt":8362596945.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-14.16,"total_assets":28576941025.0,"total_equity":20214344080.0,"profit_margin":-201.57,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-7841488121.0,"operating_margin":-90.57,"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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":32450.0,"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":"2022-10-17","close":31050.0},{"date":"2022-10-18","close":28950.0},{"date":"2022-10-19","close":28500.0},{"date":"2022-10-20","close":30500.0},{"date":"2022-10-21","close":29300.0},{"date":"2022-10-24","close":26950.0},{"date":"2022-10-25","close":25200.0},{"date":"2022-10-26","close":26200.0},{"date":"2022-10-27","close":25450.0},{"date":"2022-10-28","close":25200.0},{"date":"2022-10-31","close":24950.0},{"date":"2022-11-01","close":25450.0},{"date":"2022-11-02","close":24600.0},{"date":"2022-11-03","close":24800.0},{"date":"2022-11-04","close":24850.0},{"date":"2022-11-07","close":24600.0},{"date":"2022-11-08","close":25550.0},{"date":"2022-11-09","close":25850.0},{"date":"2022-11-10","close":24700.0},{"date":"2022-11-11","close":24750.0},{"date":"2022-11-14","close":23900.0},{"date":"2022-11-15","close":23800.0},{"date":"2022-11-16","close":24500.0},{"date":"2022-11-17","close":23400.0},{"date":"2022-11-18","close":22700.0},{"date":"2022-11-21","close":21000.0},{"date":"2022-11-22","close":20100.0},{"date":"2022-11-23","close":21350.0},{"date":"2022-11-24","close":21100.0},{"date":"2022-11-25","close":20550.0},{"date":"2022-11-28","close":19250.0},{"date":"2022-11-29","close":18900.0},{"date":"2022-11-30","close":18600.0},{"date":"2022-12-01","close":18950.0},{"date":"2022-12-02","close":18900.0},{"date":"2022-12-05","close":18300.0},{"date":"2022-12-06","close":17850.0},{"date":"2022-12-07","close":18000.0},{"date":"2022-12-08","close":18550.0},{"date":"2022-12-09","close":18650.0},{"date":"2022-12-12","close":18350.0},{"date":"2022-12-13","close":17800.0},{"date":"2022-12-14","close":18250.0},{"date":"2022-12-15","close":18850.0},{"date":"2022-12-16","close":18550.0},{"date":"2022-12-19","close":19800.0},{"date":"2022-12-20","close":19000.0},{"date":"2022-12-21","close":18500.0},{"date":"2022-12-22","close":19150.0},{"date":"2022-12-23","close":18050.0},{"date":"2022-12-26","close":16950.0},{"date":"2022-12-27","close":17600.0},{"date":"2022-12-28","close":17400.0},{"date":"2022-12-29","close":17200.0},{"date":"2023-01-02","close":15800.0},{"date":"2023-01-03","close":16850.0},{"date":"2023-01-04","close":18050.0},{"date":"2023-01-05","close":18250.0},{"date":"2023-01-06","close":18450.0},{"date":"2023-01-09","close":20250.0},{"date":"2023-01-10","close":21000.0},{"date":"2023-01-11","close":21500.0},{"date":"2023-01-12","close":20600.0},{"date":"2023-01-13","close":21700.0},{"date":"2023-01-16","close":22600.0},{"date":"2023-01-17","close":22950.0},{"date":"2023-01-18","close":23400.0},{"date":"2023-01-19","close":22900.0},{"date":"2023-01-20","close":23250.0},{"date":"2023-01-25","close":25000.0},{"date":"2023-01-26","close":25100.0},{"date":"2023-01-27","close":28050.0},{"date":"2023-01-30","close":28450.0},{"date":"2023-01-31","close":29250.0},{"date":"2023-02-01","close":36600.0},{"date":"2023-02-02","close":36600.0},{"date":"2023-02-03","close":40000.0},{"date":"2023-02-06","close":35700.0},{"date":"2023-02-07","close":35700.0},{"date":"2023-02-08","close":37000.0},{"date":"2023-02-09","close":36600.0},{"date":"2023-02-10","close":34200.0},{"date":"2023-02-13","close":39650.0},{"date":"2023-02-14","close":43350.0},{"date":"2023-02-15","close":43200.0},{"date":"2023-02-16","close":39900.0},{"date":"2023-02-17","close":38900.0},{"date":"2023-02-20","close":42100.0},{"date":"2023-02-21","close":41300.0},{"date":"2023-02-22","close":53500.0},{"date":"2023-02-23","close":54900.0},{"date":"2023-02-24","close":56100.0},{"date":"2023-02-27","close":56300.0},{"date":"2023-02-28","close":55700.0},{"date":"2023-03-02","close":59700.0},{"date":"2023-03-03","close":56500.0},{"date":"2023-03-06","close":55700.0},{"date":"2023-03-07","close":52700.0},{"date":"2023-03-08","close":54900.0},{"date":"2023-03-09","close":57100.0},{"date":"2023-03-10","close":51700.0},{"date":"2023-03-13","close":59000.0},{"date":"2023-03-14","close":53800.0},{"date":"2023-03-15","close":59300.0},{"date":"2023-03-16","close":64400.0},{"date":"2023-03-17","close":79300.0},{"date":"2023-03-20","close":76100.0},{"date":"2023-03-21","close":76800.0},{"date":"2023-03-22","close":78800.0},{"date":"2023-03-23","close":87300.0},{"date":"2023-03-24","close":82000.0},{"date":"2023-03-27","close":80200.0},{"date":"2023-03-28","close":76800.0},{"date":"2023-03-29","close":73500.0},{"date":"2023-03-30","close":75000.0},{"date":"2023-03-31","close":69000.0},{"date":"2023-04-03","close":71900.0},{"date":"2023-04-04","close":67400.0},{"date":"2023-04-05","close":69500.0},{"date":"2023-04-06","close":64500.0},{"date":"2023-04-07","close":63900.0},{"date":"2023-04-10","close":60700.0},{"date":"2023-04-11","close":67200.0},{"date":"2023-04-12","close":63800.0},{"date":"2023-04-13","close":61800.0},{"date":"2023-04-14","close":60300.0},{"date":"2023-04-17","close":56900.0},{"date":"2023-04-18","close":56000.0},{"date":"2023-04-19","close":54000.0},{"date":"2023-04-20","close":51200.0},{"date":"2023-04-21","close":47800.0},{"date":"2023-04-24","close":47100.0},{"date":"2023-04-25","close":45200.0},{"date":"2023-04-26","close":44900.0},{"date":"2023-04-27","close":45550.0},{"date":"2023-04-28","close":42400.0},{"date":"2023-05-02","close":44150.0},{"date":"2023-05-03","close":43950.0},{"date":"2023-05-04","close":44700.0},{"date":"2023-05-08","close":46150.0},{"date":"2023-05-09","close":44550.0},{"date":"2023-05-10","close":42750.0},{"date":"2023-05-11","close":45900.0},{"date":"2023-05-12","close":51200.0},{"date":"2023-05-15","close":43500.0},{"date":"2023-05-16","close":40450.0},{"date":"2023-05-17","close":40500.0},{"date":"2023-05-18","close":42800.0},{"date":"2023-05-19","close":43750.0},{"date":"2023-05-22","close":42900.0},{"date":"2023-05-23","close":45950.0},{"date":"2023-05-24","close":43650.0},{"date":"2023-05-25","close":46550.0},{"date":"2023-05-26","close":46300.0},{"date":"2023-05-30","close":47550.0},{"date":"2023-05-31","close":46700.0},{"date":"2023-06-01","close":47200.0},{"date":"2023-06-02","close":48950.0},{"date":"2023-06-05","close":48550.0},{"date":"2023-06-07","close":47800.0},{"date":"2023-06-08","close":46700.0},{"date":"2023-06-09","close":46500.0},{"date":"2023-06-12","close":44700.0},{"date":"2023-06-13","close":44150.0},{"date":"2023-06-14","close":42700.0},{"date":"2023-06-15","close":43300.0},{"date":"2023-06-16","close":43850.0},{"date":"2023-06-19","close":44450.0},{"date":"2023-06-20","close":43750.0},{"date":"2023-06-21","close":42000.0},{"date":"2023-06-22","close":41150.0},{"date":"2023-06-23","close":40300.0},{"date":"2023-06-26","close":39900.0},{"date":"2023-06-27","close":40100.0},{"date":"2023-06-28","close":38400.0},{"date":"2023-06-29","close":37750.0},{"date":"2023-06-30","close":38000.0},{"date":"2023-07-03","close":39500.0},{"date":"2023-07-04","close":38950.0},{"date":"2023-07-05","close":38700.0},{"date":"2023-07-06","close":36900.0},{"date":"2023-07-07","close":37000.0},{"date":"2023-07-10","close":36250.0},{"date":"2023-07-11","close":37200.0},{"date":"2023-07-12","close":37100.0},{"date":"2023-07-13","close":36750.0},{"date":"2023-07-14","close":36050.0},{"date":"2023-07-17","close":39700.0},{"date":"2023-07-18","close":38750.0},{"date":"2023-07-19","close":41350.0},{"date":"2023-07-20","close":41850.0},{"date":"2023-07-21","close":41200.0},{"date":"2023-07-24","close":39200.0},{"date":"2023-07-25","close":37750.0},{"date":"2023-07-26","close":34200.0},{"date":"2023-07-27","close":35950.0},{"date":"2023-07-28","close":37400.0},{"date":"2023-07-31","close":40300.0},{"date":"2023-08-01","close":43600.0},{"date":"2023-08-02","close":42900.0},{"date":"2023-08-03","close":42400.0},{"date":"2023-08-04","close":46550.0},{"date":"2023-08-07","close":45050.0},{"date":"2023-08-08","close":45250.0},{"date":"2023-08-09","close":44250.0},{"date":"2023-08-10","close":43000.0},{"date":"2023-08-11","close":48750.0},{"date":"2023-08-14","close":46300.0},{"date":"2023-08-16","close":42900.0},{"date":"2023-08-17","close":41600.0},{"date":"2023-08-18","close":39750.0},{"date":"2023-08-21","close":39450.0},{"date":"2023-08-22","close":38600.0},{"date":"2023-08-23","close":39250.0},{"date":"2023-08-24","close":41900.0},{"date":"2023-08-25","close":40150.0},{"date":"2023-08-28","close":42600.0},{"date":"2023-08-29","close":43050.0},{"date":"2023-08-30","close":42750.0},{"date":"2023-08-31","close":46250.0},{"date":"2023-09-01","close":45550.0},{"date":"2023-09-04","close":56300.0},{"date":"2023-09-05","close":60200.0},{"date":"2023-09-06","close":57600.0},{"date":"2023-09-07","close":58800.0},{"date":"2023-09-08","close":60500.0},{"date":"2023-09-11","close":58800.0},{"date":"2023-09-12","close":53200.0},{"date":"2023-09-13","close":49800.0},{"date":"2023-09-14","close":52500.0},{"date":"2023-09-15","close":50300.0},{"date":"2023-09-18","close":50700.0},{"date":"2023-09-19","close":47900.0},{"date":"2023-09-20","close":47850.0},{"date":"2023-09-21","close":45350.0},{"date":"2023-09-22","close":46750.0},{"date":"2023-09-25","close":45600.0},{"date":"2023-09-26","close":45600.0},{"date":"2023-09-27","close":47900.0},{"date":"2023-10-04","close":47200.0},{"date":"2023-10-05","close":40500.0},{"date":"2023-10-06","close":39450.0},{"date":"2023-10-10","close":36750.0},{"date":"2023-10-11","close":37250.0},{"date":"2023-10-12","close":38700.0},{"date":"2023-10-13","close":37650.0},{"date":"2023-10-16","close":35850.0},{"date":"2023-10-17","close":37200.0},{"date":"2023-10-18","close":36400.0},{"date":"2023-10-19","close":34550.0},{"date":"2023-10-20","close":32500.0},{"date":"2023-10-23","close":31900.0},{"date":"2023-10-24","close":33050.0},{"date":"2023-10-25","close":32400.0},{"date":"2023-10-26","close":31100.0},{"date":"2023-10-27","close":30500.0},{"date":"2023-10-30","close":32850.0},{"date":"2023-10-31","close":31650.0},{"date":"2023-11-01","close":34200.0},{"date":"2023-11-02","close":37200.0},{"date":"2023-11-03","close":38400.0},{"date":"2023-11-06","close":39900.0},{"date":"2023-11-07","close":39150.0},{"date":"2023-11-08","close":40050.0},{"date":"2023-11-09","close":38900.0},{"date":"2023-11-10","close":37350.0},{"date":"2023-11-13","close":35450.0},{"date":"2023-11-14","close":37000.0},{"date":"2023-11-15","close":38600.0},{"date":"2023-11-16","close":39300.0},{"date":"2023-11-17","close":37300.0},{"date":"2023-11-20","close":38100.0},{"date":"2023-11-21","close":37900.0},{"date":"2023-11-22","close":38900.0},{"date":"2023-11-23","close":40300.0},{"date":"2023-11-24","close":40700.0},{"date":"2023-11-27","close":38750.0},{"date":"2023-11-28","close":40750.0},{"date":"2023-11-29","close":40150.0},{"date":"2023-11-30","close":40700.0},{"date":"2023-12-01","close":39000.0},{"date":"2023-12-04","close":37100.0},{"date":"2023-12-05","close":36400.0},{"date":"2023-12-06","close":37150.0},{"date":"2023-12-07","close":36200.0},{"date":"2023-12-08","close":37050.0},{"date":"2023-12-11","close":38150.0},{"date":"2023-12-12","close":38300.0},{"date":"2023-12-13","close":37600.0},{"date":"2023-12-14","close":38300.0},{"date":"2023-12-15","close":39150.0},{"date":"2023-12-18","close":39550.0},{"date":"2023-12-19","close":39100.0},{"date":"2023-12-20","close":38650.0},{"date":"2023-12-21","close":38500.0},{"date":"2023-12-22","close":37700.0},{"date":"2023-12-26","close":36950.0},{"date":"2023-12-27","close":38450.0},{"date":"2023-12-28","close":39450.0},{"date":"2024-01-02","close":39750.0},{"date":"2024-01-03","close":39900.0},{"date":"2024-01-04","close":38950.0},{"date":"2024-01-05","close":40100.0},{"date":"2024-01-08","close":40150.0},{"date":"2024-01-09","close":39950.0},{"date":"2024-01-10","close":41950.0},{"date":"2024-01-11","close":41850.0},{"date":"2024-01-12","close":43200.0},{"date":"2024-01-15","close":43900.0},{"date":"2024-01-16","close":45650.0},{"date":"2024-01-17","close":42800.0},{"date":"2024-01-18","close":41500.0},{"date":"2024-01-19","close":42500.0},{"date":"2024-01-22","close":43200.0},{"date":"2024-01-23","close":41550.0},{"date":"2024-01-24","close":40350.0},{"date":"2024-01-25","close":39450.0},{"date":"2024-01-26","close":39850.0},{"date":"2024-01-29","close":37600.0},{"date":"2024-01-30","close":37600.0},{"date":"2024-01-31","close":36550.0},{"date":"2024-02-01","close":36900.0},{"date":"2024-02-02","close":37750.0},{"date":"2024-02-05","close":37800.0},{"date":"2024-02-06","close":38400.0},{"date":"2024-02-07","close":38450.0},{"date":"2024-02-08","close":38250.0},{"date":"2024-02-13","close":38900.0},{"date":"2024-02-14","close":38900.0},{"date":"2024-02-15","close":38300.0},{"date":"2024-02-16","close":38000.0},{"date":"2024-02-19","close":38000.0},{"date":"2024-02-20","close":38050.0},{"date":"2024-02-21","close":38300.0},{"date":"2024-02-22","close":37750.0},{"date":"2024-02-23","close":37550.0},{"date":"2024-02-26","close":37550.0},{"date":"2024-02-27","close":37300.0},{"date":"2024-02-28","close":37450.0},{"date":"2024-02-29","close":36700.0},{"date":"2024-03-04","close":36600.0},{"date":"2024-03-05","close":36350.0},{"date":"2024-03-06","close":36100.0},{"date":"2024-03-07","close":34400.0},{"date":"2024-03-08","close":34200.0},{"date":"2024-03-11","close":34600.0},{"date":"2024-03-12","close":34100.0},{"date":"2024-03-13","close":36100.0},{"date":"2024-03-14","close":36900.0},{"date":"2024-03-15","close":36800.0},{"date":"2024-03-18","close":36300.0},{"date":"2024-03-19","close":36150.0},{"date":"2024-03-20","close":36000.0},{"date":"2024-03-21","close":35350.0},{"date":"2024-03-22","close":35600.0},{"date":"2024-03-25","close":35500.0},{"date":"2024-03-26","close":34850.0},{"date":"2024-03-27","close":34450.0},{"date":"2024-03-28","close":33800.0},{"date":"2024-03-29","close":34050.0},{"date":"2024-04-01","close":34300.0},{"date":"2024-04-02","close":33750.0},{"date":"2024-04-03","close":32750.0},{"date":"2024-04-04","close":31950.0},{"date":"2024-04-05","close":30900.0},{"date":"2024-04-08","close":30200.0},{"date":"2024-04-09","close":30150.0},{"date":"2024-04-11","close":30050.0},{"date":"2024-04-12","close":29100.0},{"date":"2024-04-15","close":28250.0},{"date":"2024-04-16","close":26750.0},{"date":"2024-04-17","close":26900.0},{"date":"2024-04-18","close":26950.0},{"date":"2024-04-19","close":25850.0},{"date":"2024-04-22","close":26350.0},{"date":"2024-04-23","close":26200.0},{"date":"2024-04-24","close":27000.0},{"date":"2024-04-25","close":27100.0},{"date":"2024-04-26","close":26500.0},{"date":"2024-04-29","close":27750.0},{"date":"2024-04-30","close":27150.0},{"date":"2024-05-02","close":27000.0},{"date":"2024-05-03","close":27150.0},{"date":"2024-05-07","close":26250.0},{"date":"2024-05-08","close":26900.0},{"date":"2024-05-09","close":26750.0},{"date":"2024-05-10","close":27750.0},{"date":"2024-05-13","close":27050.0},{"date":"2024-05-14","close":27250.0},{"date":"2024-05-16","close":27150.0},{"date":"2024-05-17","close":26450.0},{"date":"2024-05-20","close":26100.0},{"date":"2024-05-21","close":25350.0},{"date":"2024-05-22","close":25050.0},{"date":"2024-05-23","close":24300.0},{"date":"2024-05-24","close":23300.0},{"date":"2024-05-27","close":23250.0},{"date":"2024-05-28","close":23500.0},{"date":"2024-05-29","close":22500.0},{"date":"2024-05-30","close":22150.0},{"date":"2024-05-31","close":21800.0},{"date":"2024-06-03","close":22100.0},{"date":"2024-06-04","close":21900.0},{"date":"2024-06-05","close":22150.0},{"date":"2024-06-07","close":22550.0},{"date":"2024-06-10","close":23650.0},{"date":"2024-06-11","close":23850.0},{"date":"2024-06-12","close":24550.0},{"date":"2024-06-13","close":23800.0},{"date":"2024-06-14","close":23900.0},{"date":"2024-06-17","close":23500.0},{"date":"2024-06-18","close":22550.0},{"date":"2024-06-19","close":22150.0},{"date":"2024-06-20","close":22050.0},{"date":"2024-06-21","close":21200.0},{"date":"2024-06-24","close":20450.0},{"date":"2024-06-25","close":21000.0},{"date":"2024-06-26","close":20350.0},{"date":"2024-06-27","close":20100.0},{"date":"2024-06-28","close":20000.0},{"date":"2024-07-01","close":20550.0},{"date":"2024-07-02","close":19390.0},{"date":"2024-07-03","close":19180.0},{"date":"2024-07-04","close":18890.0},{"date":"2024-07-05","close":19130.0},{"date":"2024-07-08","close":19990.0},{"date":"2024-07-09","close":19780.0},{"date":"2024-07-10","close":20200.0},{"date":"2024-07-11","close":20300.0},{"date":"2024-07-12","close":20500.0},{"date":"2024-07-15","close":20250.0},{"date":"2024-07-16","close":19990.0},{"date":"2024-07-17","close":19840.0},{"date":"2024-07-18","close":19550.0},{"date":"2024-07-19","close":19300.0},{"date":"2024-07-22","close":18280.0},{"date":"2024-07-23","close":18010.0},{"date":"2024-07-24","close":17600.0},{"date":"2024-07-25","close":17100.0},{"date":"2024-07-26","close":16900.0},{"date":"2024-07-29","close":17280.0},{"date":"2024-07-30","close":16650.0},{"date":"2024-07-31","close":16730.0},{"date":"2024-08-01","close":17200.0},{"date":"2024-08-02","close":15870.0},{"date":"2024-08-05","close":12600.0},{"date":"2024-08-06","close":12930.0},{"date":"2024-08-07","close":13250.0},{"date":"2024-08-08","close":12880.0},{"date":"2024-08-09","close":13470.0},{"date":"2024-08-12","close":13990.0},{"date":"2024-08-13","close":13710.0},{"date":"2024-08-14","close":15110.0},{"date":"2024-08-16","close":19200.0},{"date":"2024-08-19","close":19780.0},{"date":"2024-08-20","close":21550.0},{"date":"2024-08-21","close":23900.0},{"date":"2024-08-22","close":22250.0},{"date":"2024-08-23","close":22100.0},{"date":"2024-08-26","close":21500.0},{"date":"2024-08-27","close":21100.0},{"date":"2024-08-28","close":20300.0},{"date":"2024-08-29","close":21450.0},{"date":"2024-08-30","close":22050.0},{"date":"2024-09-02","close":23300.0},{"date":"2024-09-03","close":23000.0},{"date":"2024-09-04","close":23350.0},{"date":"2024-09-05","close":20050.0},{"date":"2024-09-06","close":16920.0},{"date":"2024-09-09","close":16630.0},{"date":"2024-09-10","close":16160.0},{"date":"2024-09-11","close":17450.0},{"date":"2024-09-12","close":18380.0},{"date":"2024-09-13","close":17090.0},{"date":"2024-09-19","close":17000.0},{"date":"2024-09-20","close":16900.0},{"date":"2024-09-23","close":17120.0},{"date":"2024-09-24","close":16970.0},{"date":"2024-09-25","close":17070.0},{"date":"2024-09-26","close":17870.0},{"date":"2024-09-27","close":17690.0},{"date":"2024-09-30","close":17200.0},{"date":"2024-10-02","close":16680.0},{"date":"2024-10-04","close":16720.0},{"date":"2024-10-07","close":17600.0},{"date":"2024-10-08","close":17160.0},{"date":"2024-10-10","close":16780.0},{"date":"2024-10-11","close":16720.0},{"date":"2024-10-14","close":17620.0},{"date":"2024-10-15","close":17180.0},{"date":"2024-10-16","close":16740.0},{"date":"2024-10-17","close":16260.0},{"date":"2024-10-18","close":15900.0},{"date":"2024-10-21","close":16210.0},{"date":"2024-10-22","close":15180.0},{"date":"2024-10-23","close":14980.0},{"date":"2024-10-24","close":14280.0},{"date":"2024-10-25","close":14450.0},{"date":"2024-10-28","close":14880.0},{"date":"2024-10-29","close":14600.0},{"date":"2024-10-30","close":14110.0},{"date":"2024-10-31","close":14440.0},{"date":"2024-11-01","close":14230.0},{"date":"2024-11-04","close":14000.0},{"date":"2024-11-05","close":14120.0},{"date":"2024-11-06","close":13720.0},{"date":"2024-11-07","close":16370.0},{"date":"2024-11-08","close":15700.0},{"date":"2024-11-11","close":15980.0},{"date":"2024-11-12","close":14640.0},{"date":"2024-11-13","close":14740.0},{"date":"2024-11-14","close":13940.0},{"date":"2024-11-15","close":14300.0},{"date":"2024-11-18","close":14800.0},{"date":"2024-11-19","close":15590.0},{"date":"2024-11-20","close":15650.0},{"date":"2024-11-21","close":14720.0},{"date":"2024-11-22","close":15680.0},{"date":"2024-11-25","close":16350.0},{"date":"2024-11-26","close":16920.0},{"date":"2024-11-27","close":17200.0},{"date":"2024-11-28","close":16840.0},{"date":"2024-11-29","close":17780.0},{"date":"2024-12-02","close":16500.0},{"date":"2024-12-03","close":16180.0},{"date":"2024-12-04","close":15200.0},{"date":"2024-12-05","close":14800.0},{"date":"2024-12-06","close":14250.0},{"date":"2024-12-09","close":12740.0},{"date":"2024-12-10","close":13790.0},{"date":"2024-12-11","close":13850.0},{"date":"2024-12-12","close":14220.0},{"date":"2024-12-13","close":14230.0},{"date":"2024-12-16","close":14520.0},{"date":"2024-12-17","close":14440.0},{"date":"2024-12-18","close":14550.0},{"date":"2024-12-19","close":14260.0},{"date":"2024-12-20","close":13800.0},{"date":"2024-12-23","close":14420.0},{"date":"2024-12-24","close":15550.0},{"date":"2024-12-26","close":16280.0},{"date":"2024-12-27","close":15800.0},{"date":"2024-12-30","close":18000.0},{"date":"2025-01-02","close":23400.0},{"date":"2025-01-03","close":23750.0},{"date":"2025-01-06","close":24000.0},{"date":"2025-01-07","close":24050.0},{"date":"2025-01-08","close":22500.0},{"date":"2025-01-09","close":23500.0},{"date":"2025-01-10","close":22550.0},{"date":"2025-01-13","close":22200.0},{"date":"2025-01-14","close":22150.0},{"date":"2025-01-15","close":21250.0},{"date":"2025-01-16","close":21900.0},{"date":"2025-01-17","close":21650.0},{"date":"2025-01-20","close":21950.0},{"date":"2025-01-21","close":23750.0},{"date":"2025-01-22","close":24300.0},{"date":"2025-01-23","close":23000.0},{"date":"2025-01-24","close":23250.0},{"date":"2025-01-31","close":25750.0},{"date":"2025-02-03","close":26600.0},{"date":"2025-02-04","close":27600.0},{"date":"2025-02-05","close":29100.0},{"date":"2025-02-06","close":27450.0},{"date":"2025-02-07","close":27900.0},{"date":"2025-02-10","close":26650.0},{"date":"2025-02-11","close":25500.0},{"date":"2025-02-12","close":24650.0},{"date":"2025-02-13","close":24400.0},{"date":"2025-02-14","close":23400.0},{"date":"2025-02-17","close":24000.0},{"date":"2025-02-18","close":25850.0},{"date":"2025-02-19","close":25050.0},{"date":"2025-02-20","close":23400.0},{"date":"2025-02-21","close":23450.0},{"date":"2025-02-24","close":23100.0},{"date":"2025-02-25","close":23100.0},{"date":"2025-02-26","close":23000.0},{"date":"2025-02-27","close":22900.0},{"date":"2025-02-28","close":21450.0},{"date":"2025-03-04","close":22100.0},{"date":"2025-03-05","close":21650.0},{"date":"2025-03-06","close":20700.0},{"date":"2025-03-07","close":19990.0},{"date":"2025-03-10","close":20100.0},{"date":"2025-03-11","close":21550.0},{"date":"2025-03-12","close":21250.0},{"date":"2025-03-13","close":20650.0},{"date":"2025-03-14","close":24150.0},{"date":"2025-03-17","close":24100.0},{"date":"2025-03-18","close":23750.0},{"date":"2025-03-19","close":22850.0},{"date":"2025-03-20","close":22300.0},{"date":"2025-03-21","close":21450.0},{"date":"2025-03-24","close":21700.0},{"date":"2025-03-25","close":20950.0},{"date":"2025-03-26","close":21150.0},{"date":"2025-03-27","close":20650.0},{"date":"2025-03-28","close":20200.0},{"date":"2025-03-31","close":20350.0},{"date":"2025-04-01","close":20100.0},{"date":"2025-04-02","close":20200.0},{"date":"2025-04-03","close":21100.0},{"date":"2025-04-04","close":20900.0},{"date":"2025-04-07","close":18950.0},{"date":"2025-04-08","close":18750.0},{"date":"2025-04-09","close":17620.0},{"date":"2025-04-10","close":19550.0},{"date":"2025-04-11","close":20500.0},{"date":"2025-04-14","close":21500.0},{"date":"2025-04-15","close":21800.0},{"date":"2025-04-16","close":20550.0},{"date":"2025-04-17","close":21900.0},{"date":"2025-04-18","close":21650.0},{"date":"2025-04-21","close":21200.0},{"date":"2025-04-22","close":22500.0},{"date":"2025-04-23","close":22500.0},{"date":"2025-04-24","close":22100.0},{"date":"2025-04-25","close":21900.0},{"date":"2025-04-28","close":21000.0},{"date":"2025-04-29","close":21400.0},{"date":"2025-04-30","close":20550.0},{"date":"2025-05-02","close":20800.0},{"date":"2025-05-07","close":21850.0},{"date":"2025-05-08","close":22550.0},{"date":"2025-05-09","close":21700.0},{"date":"2025-05-12","close":22200.0},{"date":"2025-05-13","close":22600.0},{"date":"2025-05-14","close":23850.0},{"date":"2025-05-15","close":22900.0},{"date":"2025-05-16","close":22250.0},{"date":"2025-05-19","close":21250.0},{"date":"2025-05-20","close":21550.0},{"date":"2025-05-21","close":21100.0},{"date":"2025-05-22","close":20500.0},{"date":"2025-05-23","close":20250.0},{"date":"2025-05-26","close":20750.0},{"date":"2025-05-27","close":20300.0},{"date":"2025-05-28","close":20550.0},{"date":"2025-05-29","close":20450.0},{"date":"2025-05-30","close":20400.0},{"date":"2025-06-02","close":20900.0},{"date":"2025-06-04","close":21300.0},{"date":"2025-06-05","close":21600.0},{"date":"2025-06-09","close":21450.0},{"date":"2025-06-10","close":21250.0},{"date":"2025-06-11","close":21300.0},{"date":"2025-06-12","close":21750.0},{"date":"2025-06-13","close":20900.0},{"date":"2025-06-16","close":21100.0},{"date":"2025-06-17","close":21100.0},{"date":"2025-06-18","close":21000.0},{"date":"2025-06-19","close":21000.0},{"date":"2025-06-20","close":21450.0},{"date":"2025-06-23","close":22450.0},{"date":"2025-06-24","close":23150.0},{"date":"2025-06-25","close":22750.0},{"date":"2025-06-26","close":22000.0},{"date":"2025-06-27","close":22100.0},{"date":"2025-06-30","close":21700.0},{"date":"2025-07-01","close":23150.0},{"date":"2025-07-02","close":22250.0},{"date":"2025-07-03","close":22100.0},{"date":"2025-07-04","close":21650.0},{"date":"2025-07-07","close":21100.0},{"date":"2025-07-08","close":21200.0},{"date":"2025-07-09","close":21400.0},{"date":"2025-07-10","close":21150.0},{"date":"2025-07-11","close":21450.0},{"date":"2025-07-14","close":20950.0},{"date":"2025-07-15","close":21350.0},{"date":"2025-07-16","close":21200.0},{"date":"2025-07-17","close":21150.0},{"date":"2025-07-18","close":21100.0},{"date":"2025-07-21","close":20900.0},{"date":"2025-07-22","close":20300.0},{"date":"2025-07-23","close":20300.0},{"date":"2025-07-24","close":20150.0},{"date":"2025-07-25","close":20150.0},{"date":"2025-07-28","close":20050.0},{"date":"2025-07-29","close":20850.0},{"date":"2025-07-30","close":21250.0},{"date":"2025-07-31","close":21400.0},{"date":"2025-08-01","close":20050.0},{"date":"2025-08-04","close":20450.0},{"date":"2025-08-05","close":20550.0},{"date":"2025-08-06","close":20500.0},{"date":"2025-08-07","close":20600.0},{"date":"2025-08-08","close":20950.0},{"date":"2025-08-11","close":20750.0},{"date":"2025-08-12","close":20950.0},{"date":"2025-08-13","close":21100.0},{"date":"2025-08-14","close":20900.0},{"date":"2025-08-18","close":20350.0},{"date":"2025-08-19","close":19940.0},{"date":"2025-08-20","close":19210.0},{"date":"2025-08-21","close":18800.0},{"date":"2025-08-22","close":19000.0},{"date":"2025-08-25","close":20950.0},{"date":"2025-08-26","close":21250.0},{"date":"2025-08-27","close":21000.0},{"date":"2025-08-28","close":20350.0},{"date":"2025-08-29","close":20200.0},{"date":"2025-09-01","close":20250.0},{"date":"2025-09-02","close":22300.0},{"date":"2025-09-03","close":21800.0},{"date":"2025-09-04","close":21900.0},{"date":"2025-09-05","close":21900.0},{"date":"2025-09-08","close":22000.0},{"date":"2025-09-09","close":21950.0},{"date":"2025-09-10","close":21750.0},{"date":"2025-09-11","close":22200.0},{"date":"2025-09-12","close":23100.0},{"date":"2025-09-15","close":23950.0},{"date":"2025-09-16","close":23200.0},{"date":"2025-09-17","close":22650.0},{"date":"2025-09-18","close":24500.0},{"date":"2025-09-19","close":25750.0},{"date":"2025-09-22","close":25400.0},{"date":"2025-09-23","close":24150.0},{"date":"2025-09-24","close":23650.0},{"date":"2025-09-25","close":25000.0},{"date":"2025-09-26","close":23900.0},{"date":"2025-09-29","close":23650.0},{"date":"2025-09-30","close":24450.0},{"date":"2025-10-01","close":24250.0},{"date":"2025-10-02","close":24300.0},{"date":"2025-10-10","close":26100.0},{"date":"2025-10-13","close":26300.0},{"date":"2025-10-14","close":24650.0},{"date":"2025-10-15","close":28300.0},{"date":"2025-10-16","close":27150.0},{"date":"2025-10-17","close":25550.0},{"date":"2025-10-20","close":27500.0},{"date":"2025-10-21","close":26750.0},{"date":"2025-10-22","close":27250.0},{"date":"2025-10-23","close":26650.0},{"date":"2025-10-24","close":26300.0},{"date":"2025-10-27","close":25900.0},{"date":"2025-10-28","close":24900.0},{"date":"2025-10-29","close":24850.0},{"date":"2025-10-30","close":24250.0},{"date":"2025-10-31","close":26400.0},{"date":"2025-11-03","close":28300.0},{"date":"2025-11-04","close":27400.0},{"date":"2025-11-05","close":25150.0},{"date":"2025-11-06","close":25000.0},{"date":"2025-11-07","close":23750.0},{"date":"2025-11-10","close":24200.0},{"date":"2025-11-11","close":23750.0},{"date":"2025-11-12","close":24900.0},{"date":"2025-11-13","close":24600.0},{"date":"2025-11-14","close":23350.0},{"date":"2025-11-17","close":24400.0},{"date":"2025-11-18","close":23100.0},{"date":"2025-11-19","close":24650.0},{"date":"2025-11-20","close":24700.0},{"date":"2025-11-21","close":31000.0},{"date":"2025-11-24","close":30200.0},{"date":"2025-11-25","close":28800.0},{"date":"2025-11-26","close":27050.0},{"date":"2025-11-27","close":28200.0},{"date":"2025-11-28","close":34600.0},{"date":"2025-12-01","close":34050.0},{"date":"2025-12-02","close":35600.0},{"date":"2025-12-03","close":36600.0},{"date":"2025-12-04","close":36350.0},{"date":"2025-12-05","close":33900.0},{"date":"2025-12-08","close":39200.0},{"date":"2025-12-09","close":41300.0},{"date":"2025-12-10","close":39250.0},{"date":"2025-12-11","close":39000.0},{"date":"2025-12-12","close":40300.0},{"date":"2025-12-15","close":42050.0},{"date":"2025-12-16","close":39600.0},{"date":"2025-12-17","close":37500.0},{"date":"2025-12-18","close":40050.0},{"date":"2025-12-19","close":41550.0},{"date":"2025-12-22","close":41300.0},{"date":"2025-12-23","close":39400.0},{"date":"2025-12-24","close":38900.0},{"date":"2025-12-26","close":38300.0},{"date":"2025-12-29","close":39050.0},{"date":"2025-12-30","close":36150.0},{"date":"2026-01-02","close":36700.0},{"date":"2026-01-05","close":35750.0},{"date":"2026-01-06","close":34900.0},{"date":"2026-01-07","close":40100.0},{"date":"2026-01-08","close":41000.0},{"date":"2026-01-09","close":46200.0},{"date":"2026-01-12","close":44800.0},{"date":"2026-01-13","close":55100.0},{"date":"2026-01-14","close":55500.0},{"date":"2026-01-15","close":56700.0},{"date":"2026-01-16","close":54800.0},{"date":"2026-01-19","close":68100.0},{"date":"2026-01-20","close":73100.0},{"date":"2026-01-21","close":80800.0},{"date":"2026-01-22","close":75400.0},{"date":"2026-01-23","close":69200.0},{"date":"2026-01-26","close":73800.0},{"date":"2026-01-27","close":71500.0},{"date":"2026-01-28","close":78700.0},{"date":"2026-01-29","close":78400.0},{"date":"2026-01-30","close":75200.0},{"date":"2026-02-02","close":68700.0},{"date":"2026-02-03","close":71900.0},{"date":"2026-02-04","close":70600.0},{"date":"2026-02-05","close":66500.0},{"date":"2026-02-06","close":61100.0},{"date":"2026-02-09","close":62900.0},{"date":"2026-02-10","close":60700.0},{"date":"2026-02-11","close":59300.0},{"date":"2026-02-12","close":58500.0},{"date":"2026-02-13","close":57500.0},{"date":"2026-02-19","close":57500.0},{"date":"2026-02-20","close":55600.0},{"date":"2026-02-23","close":55700.0},{"date":"2026-02-24","close":58500.0},{"date":"2026-02-25","close":66900.0},{"date":"2026-02-26","close":63500.0},{"date":"2026-02-27","close":61900.0},{"date":"2026-03-03","close":56300.0},{"date":"2026-03-04","close":46150.0},{"date":"2026-03-05","close":52800.0},{"date":"2026-03-06","close":54400.0},{"date":"2026-03-09","close":50700.0},{"date":"2026-03-10","close":51900.0},{"date":"2026-03-11","close":53800.0},{"date":"2026-03-12","close":52200.0},{"date":"2026-03-13","close":50500.0},{"date":"2026-03-16","close":49500.0},{"date":"2026-03-17","close":51000.0},{"date":"2026-03-18","close":51400.0},{"date":"2026-03-19","close":49700.0},{"date":"2026-03-20","close":48800.0},{"date":"2026-03-23","close":45000.0},{"date":"2026-03-24","close":47200.0},{"date":"2026-03-25","close":50700.0},{"date":"2026-03-26","close":48200.0},{"date":"2026-03-27","close":49700.0},{"date":"2026-03-30","close":50200.0},{"date":"2026-03-31","close":47200.0},{"date":"2026-04-01","close":52700.0},{"date":"2026-04-02","close":47400.0},{"date":"2026-04-03","close":47950.0},{"date":"2026-04-06","close":47900.0},{"date":"2026-04-07","close":46800.0},{"date":"2026-04-08","close":52600.0},{"date":"2026-04-09","close":51800.0},{"date":"2026-04-10","close":51000.0},{"date":"2026-04-13","close":50600.0},{"date":"2026-04-14","close":60800.0},{"date":"2026-04-15","close":60800.0},{"date":"2026-04-16","close":65300.0},{"date":"2026-04-17","close":63800.0},{"date":"2026-04-20","close":64400.0},{"date":"2026-04-21","close":62800.0},{"date":"2026-04-22","close":62400.0},{"date":"2026-04-23","close":65000.0},{"date":"2026-04-24","close":64700.0},{"date":"2026-04-27","close":69000.0},{"date":"2026-04-28","close":69900.0},{"date":"2026-04-29","close":66500.0},{"date":"2026-04-30","close":64700.0},{"date":"2026-05-04","close":66300.0},{"date":"2026-05-06","close":65000.0},{"date":"2026-05-07","close":67900.0},{"date":"2026-05-08","close":71600.0},{"date":"2026-05-11","close":90000.0},{"date":"2026-05-12","close":103300.0},{"date":"2026-05-13","close":106400.0},{"date":"2026-05-14","close":94200.0},{"date":"2026-05-15","close":85000.0},{"date":"2026-05-18","close":83200.0},{"date":"2026-05-19","close":76200.0},{"date":"2026-05-20","close":74700.0},{"date":"2026-05-21","close":85100.0},{"date":"2026-05-22","close":87900.0},{"date":"2026-05-26","close":90900.0},{"date":"2026-05-27","close":83000.0},{"date":"2026-05-28","close":78500.0},{"date":"2026-05-29","close":76800.0},{"date":"2026-06-01","close":74300.0},{"date":"2026-06-02","close":65500.0},{"date":"2026-06-04","close":64100.0},{"date":"2026-06-05","close":60200.0},{"date":"2026-06-08","close":55500.0},{"date":"2026-06-09","close":58800.0},{"date":"2026-06-10","close":55200.0},{"date":"2026-06-11","close":55700.0},{"date":"2026-06-12","close":62600.0},{"date":"2026-06-15","close":62400.0},{"date":"2026-06-16","close":60200.0},{"date":"2026-06-17","close":59300.0},{"date":"2026-06-18","close":53700.0},{"date":"2026-06-19","close":49850.0},{"date":"2026-06-22","close":47900.0},{"date":"2026-06-23","close":42450.0},{"date":"2026-06-24","close":43900.0},{"date":"2026-06-25","close":42000.0},{"date":"2026-06-26","close":38700.0},{"date":"2026-06-29","close":44150.0},{"date":"2026-06-30","close":43600.0},{"date":"2026-07-01","close":43350.0},{"date":"2026-07-02","close":39000.0},{"date":"2026-07-03","close":38850.0},{"date":"2026-07-06","close":38300.0},{"date":"2026-07-07","close":37050.0},{"date":"2026-07-08","close":33350.0},{"date":"2026-07-09","close":33600.0},{"date":"2026-07-10","close":35750.0},{"date":"2026-07-13","close":33700.0},{"date":"2026-07-14","close":31250.0},{"date":"2026-07-15","close":33850.0},{"date":"2026-07-16","close":31300.0},{"date":"2026-07-20","close":29250.0},{"date":"2026-07-21","close":30700.0},{"date":"2026-07-22","close":34200.0},{"date":"2026-07-23","close":35600.0},{"date":"2026-07-24","close":31100.0},{"date":"2026-07-27","close":31950.0},{"date":"2026-07-28","close":28500.0},{"date":"2026-07-29","close":26600.0},{"date":"2026-07-30","close":25100.0},{"date":"2026-07-31","close":30350.0},{"date":"2026-08-03","close":32800.0},{"date":"2026-08-04","close":35250.0},{"date":"2026-08-05","close":37900.0},{"date":"2026-08-06","close":34650.0},{"date":"2026-08-07","close":33500.0},{"date":"2026-08-10","close":36800.0},{"date":"2026-08-11","close":36550.0},{"date":"2026-08-12","close":38900.0},{"date":"2026-08-13","close":40200.0},{"date":"2026-08-14","close":41100.0},{"date":"2026-08-18","close":38850.0},{"date":"2026-08-19","close":37300.0},{"date":"2026-08-20","close":37800.0},{"date":"2026-08-21","close":35500.0},{"date":"2026-08-24","close":36550.0},{"date":"2026-08-25","close":38550.0},{"date":"2026-08-26","close":37150.0},{"date":"2026-08-27","close":39150.0},{"date":"2026-08-28","close":37900.0},{"date":"2026-08-31","close":37950.0},{"date":"2026-09-01","close":37200.0},{"date":"2026-09-02","close":35050.0},{"date":"2026-09-03","close":34600.0},{"date":"2026-09-04","close":37750.0},{"date":"2026-09-07","close":38800.0},{"date":"2026-09-08","close":37000.0},{"date":"2026-09-09","close":38800.0},{"date":"2026-09-10","close":39150.0},{"date":"2026-09-11","close":40350.0},{"date":"2026-09-14","close":38900.0},{"date":"2026-09-15","close":42350.0},{"date":"2026-09-16","close":41050.0},{"date":"2026-09-17","close":40550.0},{"date":"2026-09-18","close":40850.0},{"date":"2026-09-21","close":42850.0},{"date":"2026-09-22","close":43700.0},{"date":"2026-09-23","close":43250.0},{"date":"2026-09-28","close":41850.0},{"date":"2026-09-29","close":41950.0},{"date":"2026-09-30","close":41400.0},{"date":"2026-10-01","close":42450.0},{"date":"2026-10-02","close":44650.0},{"date":"2026-10-06","close":45500.0},{"date":"2026-10-07","close":42550.0},{"date":"2026-10-08","close":41250.0},{"date":"2026-10-12","close":36900.0},{"date":"2026-10-13","close":35300.0},{"date":"2026-10-14","close":35100.0},{"date":"2026-10-15","close":30300.0},{"date":"2026-10-16","close":33000.0},{"date":"2026-10-19","close":35050.0},{"date":"2026-10-20","close":33100.0},{"date":"2026-10-21","close":34200.0},{"date":"2026-10-22","close":32550.0},{"date":"2026-10-23","close":31500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2894.0,"foreign_net":-1925.0,"institution_net":-969.0},{"date":"2026-10-21","retail_net":6314.0,"foreign_net":-6421.0,"institution_net":107.0},{"date":"2026-10-20","retail_net":13730.0,"foreign_net":-13920.0,"institution_net":190.0},{"date":"2026-10-19","retail_net":-3838.0,"foreign_net":2395.0,"institution_net":1443.0},{"date":"2026-10-16","retail_net":-285.0,"foreign_net":-384.0,"institution_net":669.0},{"date":"2026-10-15","retail_net":3270.0,"foreign_net":-4662.0,"institution_net":1392.0},{"date":"2026-10-14","retail_net":2358.0,"foreign_net":-2464.0,"institution_net":106.0},{"date":"2026-10-13","retail_net":-1255.0,"foreign_net":161.0,"institution_net":1094.0},{"date":"2026-10-12","retail_net":19865.0,"foreign_net":-21619.0,"institution_net":1754.0},{"date":"2026-10-08","retail_net":-2872.0,"foreign_net":2458.0,"institution_net":414.0},{"date":"2026-10-07","retail_net":11913.0,"foreign_net":-11505.0,"institution_net":-408.0},{"date":"2026-10-06","retail_net":10220.0,"foreign_net":-9999.0,"institution_net":-221.0},{"date":"2026-10-02","retail_net":-22985.0,"foreign_net":21263.0,"institution_net":1722.0},{"date":"2026-10-01","retail_net":-7605.0,"foreign_net":7817.0,"institution_net":-212.0},{"date":"2026-09-30","retail_net":1215.0,"foreign_net":-795.0,"institution_net":-420.0},{"date":"2026-09-29","retail_net":-5679.0,"foreign_net":5613.0,"institution_net":66.0},{"date":"2026-09-28","retail_net":3692.0,"foreign_net":-3225.0,"institution_net":-467.0},{"date":"2026-09-23","retail_net":11936.0,"foreign_net":-12224.0,"institution_net":288.0},{"date":"2026-09-22","retail_net":10088.0,"foreign_net":-9442.0,"institution_net":-646.0},{"date":"2026-09-21","retail_net":17400.0,"foreign_net":-22584.0,"institution_net":5184.0},{"date":"2026-09-18","retail_net":-3971.0,"foreign_net":4548.0,"institution_net":-577.0},{"date":"2026-09-17","retail_net":11956.0,"foreign_net":-11792.0,"institution_net":-164.0},{"date":"2026-09-16","retail_net":21254.0,"foreign_net":-21896.0,"institution_net":642.0},{"date":"2026-09-15","retail_net":-30813.0,"foreign_net":30678.0,"institution_net":135.0},{"date":"2026-09-14","retail_net":11707.0,"foreign_net":-11599.0,"institution_net":-108.0},{"date":"2026-09-11","retail_net":-8680.0,"foreign_net":-31758.0,"institution_net":40438.0},{"date":"2026-09-10","retail_net":16701.0,"foreign_net":-17625.0,"institution_net":924.0},{"date":"2026-09-09","retail_net":-12673.0,"foreign_net":12810.0,"institution_net":-137.0},{"date":"2026-09-08","retail_net":16288.0,"foreign_net":-16113.0,"institution_net":-175.0},{"date":"2026-09-07","retail_net":7178.0,"foreign_net":-6369.0,"institution_net":-809.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":2894.0,"foreign_net":-1925.0,"institution_net":-969.0},"d3":{"retail_net":22938.0,"foreign_net":-22266.0,"institution_net":-672.0},"d7":{"retail_net":24443.0,"foreign_net":-27381.0,"institution_net":2938.0},"d14":{"retail_net":31724.0,"foreign_net":-38805.0,"institution_net":7081.0},"d30":{"retail_net":99323.0,"foreign_net":-150578.0,"institution_net":51255.0}},"analysis":"최근 5일 외국인 순매수 -2.03만, 기관 순매수 1440.00. 30일 누적: 외국인 -15.06만, 기관 5.13만.","foreign_flow":-20255.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":1440.0},"insider_trades":[],"price_analysis":{"current":32450.0,"low_30d":30250.0,"support":31845.0,"high_30d":46200.0,"change_1d":-0.3,"change_7d":-7.8,"change_30d":-12.7,"resistance":44605.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":19.41,"per":null,"quarter":"2024-Q2"},{"pbr":18.38,"per":null,"quarter":"2024-Q3"},{"pbr":20.77,"per":null,"quarter":"2024-Q4"},{"pbr":27.41,"per":null,"quarter":"2025-Q1"},{"pbr":31.74,"per":null,"quarter":"2025-Q2"},{"pbr":45.72,"per":null,"quarter":"2025-Q3"},{"pbr":40.5,"per":null,"quarter":"2025-Q4"},{"pbr":28.36,"per":null,"quarter":"2026-Q1"},{"pbr":30.22,"per":null,"quarter":"2026-Q2"},{"pbr":10.7,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":29.17,"pbr_5y_low":18.38,"per_5y_avg":null,"per_5y_low":null,"current_pbr":10.7,"current_per":null,"pbr_5y_high":45.72,"per_5y_high":null,"pbr_5y_median":28.36,"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 53% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","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":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +52.6%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"적자 (EPS -484, PBR 10.65x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -16.0%"},"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":-11.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-15.97,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-27.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.41,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-14.16,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-90.57,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-201.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":19.41,"per":null,"close":20000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":18.38,"per":null,"close":17200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":20.77,"per":null,"close":18000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":27.41,"per":null,"close":20350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":31.74,"per":null,"close":21700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":45.72,"per":null,"close":24450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":40.5,"per":null,"close":36150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":28.36,"per":null,"close":47200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":30.22,"per":null,"close":43600.0,"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":"10.7배"},{"label":"ROE","value":"-16.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-484.38,"pbr":null,"per":null,"roa":-0.11294697505153983,"roe":-0.1596727072729238,"revenue":2703873668.0,"market_cap":null,"net_income":-3227679045.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.14162261481811214,"total_assets":28576941025.0,"total_equity":20214344080.0,"profit_margin":-1.1937240571551733,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2951877103.0,"operating_margin":-1.091721531939561},{"eps":-1321.48,"pbr":33.59,"per":null,"roa":-0.28159662435709076,"roe":-0.3776479635023405,"revenue":1772227353.0,"market_cap":441300000000.0,"net_income":-8805677253.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09371606059394796,"total_assets":31270535551.0,"total_equity":23317158052.0,"profit_margin":-4.968706322071985,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1849129521.0,"operating_margin":-1.0433929472253214},{"eps":-489.13,"pbr":null,"per":null,"roa":-0.10111553978860484,"roe":-0.2606551454483882,"revenue":2171391544.0,"market_cap":null,"net_income":-3259271515.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.40345529226211263,"total_assets":32233141630.0,"total_equity":12504151834.0,"profit_margin":-1.5010058982711043,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-900801052.0,"operating_margin":-0.4148496637969776},{"eps":-324.04,"pbr":null,"per":null,"roa":-0.08443042154824505,"roe":-0.28820917996508494,"revenue":2010463270.0,"market_cap":null,"net_income":-2159237645.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.09182608295052314,"total_assets":25574166342.0,"total_equity":7491911414.0,"profit_margin":-1.074000046267943,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2139680445.0,"operating_margin":-1.0642723380865347},{"eps":-325.56,"pbr":null,"per":null,"roa":-0.0793487309786092,"roe":-0.22646036535569208,"revenue":1839666433.0,"market_cap":null,"net_income":-2169337616.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.11181919195239239,"total_assets":27339285572.0,"total_equity":9579325780.0,"profit_margin":-1.1792016080123804,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1926003795.0,"operating_margin":-1.046930987298174},{"eps":-279.99,"pbr":null,"per":null,"roa":-0.06789694210123545,"roe":-0.17935291654074306,"revenue":1177458627.0,"market_cap":null,"net_income":-1865695741.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.07176409434893885,"total_assets":27478347084.0,"total_equity":10402371910.0,"profit_margin":-1.5845106555918078,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1896111726.0,"operating_margin":-1.6103425483670943},{"eps":-264.58,"pbr":null,"per":null,"roa":-0.061014016881535876,"roe":-0.145185135796886,"revenue":1574599457.0,"market_cap":null,"net_income":-1763033496.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2272496509567893,"total_assets":28895548697.0,"total_equity":12143347088.0,"profit_margin":-1.1196710935992658,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1543273475.0,"operating_margin":-0.9801054281704862},{"eps":-242.48,"pbr":null,"per":null,"roa":-0.04494328816259955,"roe":-0.12327064556049035,"revenue":1113052506.0,"market_cap":null,"net_income":-1615730804.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.047649096259255896,"total_assets":35950435984.0,"total_equity":13107182141.0,"profit_margin":-1.4516213703219496,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1889863550.0,"operating_margin":-1.6979105116897333},{"eps":737.89,"pbr":null,"per":null,"roa":0.09628869676716795,"roe":0.34061209841341256,"revenue":1633201239.0,"market_cap":null,"net_income":4916885732.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.14437065155814519,"total_assets":51063997095.0,"total_equity":14435440652.0,"profit_margin":3.010581681293961,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1741431456.0,"operating_margin":-1.0662687575881762},{"eps":-365.42,"pbr":null,"per":null,"roa":-0.046426092805201845,"roe":-0.26078930157880004,"revenue":1144737212.0,"market_cap":null,"net_income":-2434964895.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.02438071000700552,"total_assets":52448197724.0,"total_equity":9336904851.0,"profit_margin":-2.1270950830241726,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1718283600.0,"operating_margin":-1.5010288667020286},{"eps":-765.63,"pbr":null,"per":null,"roa":-0.09355415739913633,"roe":-0.4394227195621599,"revenue":1583388236.0,"market_cap":null,"net_income":-5101757297.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.030414067696786905,"total_assets":54532662565.0,"total_equity":11610135457.0,"profit_margin":-3.2220507775706375,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1723194410.0,"operating_margin":-1.0882955745289495},{"eps":-185.73,"pbr":null,"per":null,"roa":-0.02198845146574843,"roe":-0.07460493406468549,"revenue":896780041.0,"market_cap":null,"net_income":-1237622233.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11671565736820408,"total_assets":56285101974.0,"total_equity":16589013160.0,"profit_margin":-1.3800733473282107,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1485853803.0,"operating_margin":-1.6568765305515982}],"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":"에스비비테크","phase":"above-fold","symbol_resolved":true}