{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:36:56.440412+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.5,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":211.7,"direction":"higher_better","percentile":94}],"summary":"매출 -0.5%","percentile":72},"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":49.6,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":12.0,"direction":"higher_better","percentile":68}],"summary":"RSI 50","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 329.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.67,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.76,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.2,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 1.8x","percentile":26}},"signals":[],"summary":"이수스페셜티케미컬(457190)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2.18조. 현재가 72,100원, 전일 대비 -7.1%, 30일 +12.0%. PER 329.6배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.42만, 기관 순매도 7.79만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":4540.274297703174,"grade":"D","trend":"하락","atr_14":6550.0,"rsi_14":49.586776859504134,"sma_20":79185.0,"sma_60":68105.83333333333,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 49.6로 중립 구간입니다. MACD(4540.27)가 시그널선(5088.18)을 하회합니다(데드크로스). SMA20 79185, SMA60 68106 — 혼조세입니다. 볼린저밴드 61868~96502 (현재 위치 30%).","bb_lower":61868.040105145476,"bb_upper":96501.95989485452,"macd_signal":5088.181115082674},"change_pct":-8.12,"chart_data":[{"date":"2024-10-23","open":40400,"high":42850,"low":39700,"close":42150,"volume":563715,"rsi_14":19.47,"sma_20":49047.5,"sma_60":44176.67,"sma_120":47587.92},{"date":"2024-10-24","open":42300,"high":43250,"low":40100,"close":41000,"volume":255569,"rsi_14":19.03,"sma_20":48532.5,"sma_60":44248.33,"sma_120":47363.75},{"date":"2024-10-25","open":42550,"high":44200,"low":41050,"close":41150,"volume":335045,"rsi_14":20.06,"sma_20":47960.0,"sma_60":44316.67,"sma_120":47140.83},{"date":"2024-10-28","open":40950,"high":43000,"low":40850,"close":42800,"volume":259426,"rsi_14":22.81,"sma_20":47470.0,"sma_60":44429.17,"sma_120":46931.67},{"date":"2024-10-29","open":42250,"high":42350,"low":41200,"close":41700,"volume":175672,"rsi_14":21.47,"sma_20":46885.0,"sma_60":44533.33,"sma_120":46713.33},{"date":"2024-10-30","open":41600,"high":41800,"low":40500,"close":40650,"volume":164607,"rsi_14":17.0,"sma_20":46302.5,"sma_60":44626.67,"sma_120":46486.25},{"date":"2024-10-31","open":39900,"high":40650,"low":39300,"close":40600,"volume":241659,"rsi_14":20.14,"sma_20":45762.5,"sma_60":44715.0,"sma_120":46316.25},{"date":"2024-11-01","open":39700,"high":40400,"low":39450,"close":39700,"volume":176499,"rsi_14":20.14,"sma_20":45217.5,"sma_60":44798.33,"sma_120":46183.75},{"date":"2024-11-04","open":39700,"high":42300,"low":39700,"close":41850,"volume":292640,"rsi_14":31.88,"sma_20":44790.0,"sma_60":44900.83,"sma_120":46073.33},{"date":"2024-11-05","open":41600,"high":43000,"low":40700,"close":41900,"volume":240968,"rsi_14":32.8,"sma_20":44310.0,"sma_60":45045.83,"sma_120":45947.5},{"date":"2024-11-06","open":42450,"high":42550,"low":38050,"close":38150,"volume":468378,"rsi_14":28.61,"sma_20":43647.5,"sma_60":45218.33,"sma_120":45815.42},{"date":"2024-11-07","open":38500,"high":39050,"low":36900,"close":38500,"volume":283496,"rsi_14":31.25,"sma_20":42967.5,"sma_60":45350.83,"sma_120":45687.08},{"date":"2024-11-08","open":38400,"high":39600,"low":38300,"close":38500,"volume":234639,"rsi_14":32.35,"sma_20":42425.0,"sma_60":45489.17,"sma_120":45568.75},{"date":"2024-11-11","open":38450,"high":38500,"low":35400,"close":35850,"volume":395164,"rsi_14":34.06,"sma_20":41795.0,"sma_60":45589.17,"sma_120":45428.33},{"date":"2024-11-12","open":35600,"high":44850,"low":33750,"close":42800,"volume":2681641,"rsi_14":51.48,"sma_20":41552.5,"sma_60":45782.5,"sma_120":45330.83},{"date":"2024-11-13","open":42000,"high":44100,"low":40800,"close":42700,"volume":869528,"rsi_14":54.07,"sma_20":41322.5,"sma_60":45955.0,"sma_120":45244.17},{"date":"2024-11-14","open":41000,"high":41000,"low":34650,"close":35150,"volume":1570658,"rsi_14":39.4,"sma_20":40787.5,"sma_60":45930.83,"sma_120":45075.42},{"date":"2024-11-15","open":33700,"high":34250,"low":31850,"close":32450,"volume":721800,"rsi_14":32.37,"sma_20":40155.0,"sma_60":45834.17,"sma_120":44909.17},{"date":"2024-11-18","open":31900,"high":33400,"low":31850,"close":32050,"volume":379272,"rsi_14":33.16,"sma_20":39532.5,"sma_60":45732.5,"sma_120":44759.58},{"date":"2024-11-19","open":32050,"high":32400,"low":31350,"close":32350,"volume":227655,"rsi_14":35.13,"sma_20":39100.0,"sma_60":45600.83,"sma_120":44628.75},{"date":"2024-11-20","open":32350,"high":33400,"low":31950,"close":32650,"volume":210008,"rsi_14":35.88,"sma_20":38625.0,"sma_60":45273.33,"sma_120":44514.58},{"date":"2024-11-21","open":32550,"high":33400,"low":32000,"close":33150,"volume":171773,"rsi_14":38.2,"sma_20":38232.5,"sma_60":45011.67,"sma_120":44394.58},{"date":"2024-11-22","open":33150,"high":36350,"low":33150,"close":35450,"volume":408499,"rsi_14":38.53,"sma_20":37947.5,"sma_60":44811.67,"sma_120":44312.5},{"date":"2024-11-25","open":35750,"high":37300,"low":35550,"close":36850,"volume":210881,"rsi_14":41.37,"sma_20":37650.0,"sma_60":44670.0,"sma_120":44259.58},{"date":"2024-11-26","open":36850,"high":37700,"low":36250,"close":36900,"volume":205306,"rsi_14":47.55,"sma_20":37410.0,"sma_60":44529.17,"sma_120":44191.25},{"date":"2024-11-27","open":36950,"high":37250,"low":35750,"close":36450,"volume":140717,"rsi_14":46.0,"sma_20":37200.0,"sma_60":44411.67,"sma_120":44083.33},{"date":"2024-11-28","open":36450,"high":38500,"low":36250,"close":37000,"volume":179001,"rsi_14":47.14,"sma_20":37020.0,"sma_60":44292.5,"sma_120":43959.17},{"date":"2024-11-29","open":37350,"high":37350,"low":34850,"close":35200,"volume":166784,"rsi_14":48.72,"sma_20":36795.0,"sma_60":44037.5,"sma_120":43822.5},{"date":"2024-12-02","open":35650,"high":36550,"low":34250,"close":34300,"volume":182636,"rsi_14":27.98,"sma_20":36417.5,"sma_60":43724.17,"sma_120":43665.0},{"date":"2024-12-03","open":34750,"high":37750,"low":34300,"close":34400,"volume":646514,"rsi_14":28.5,"sma_20":36042.5,"sma_60":43407.5,"sma_120":43497.5},{"date":"2024-12-04","open":33800,"high":34400,"low":32350,"close":32400,"volume":332856,"rsi_14":40.0,"sma_20":35755.0,"sma_60":43100.83,"sma_120":43287.5},{"date":"2024-12-05","open":32650,"high":33000,"low":30950,"close":31100,"volume":230431,"rsi_14":44.53,"sma_20":35385.0,"sma_60":42752.5,"sma_120":43063.33},{"date":"2024-12-06","open":30700,"high":31550,"low":29800,"close":31150,"volume":281752,"rsi_14":46.25,"sma_20":35017.5,"sma_60":42368.33,"sma_120":42852.08},{"date":"2024-12-09","open":30050,"high":30400,"low":29050,"close":29100,"volume":322228,"rsi_14":38.18,"sma_20":34680.0,"sma_60":42040.83,"sma_120":42611.25},{"date":"2024-12-10","open":29350,"high":31100,"low":29350,"close":30900,"volume":170092,"rsi_14":44.26,"sma_20":34085.0,"sma_60":41815.83,"sma_120":42415.42},{"date":"2024-12-11","open":30550,"high":32000,"low":30550,"close":32000,"volume":128263,"rsi_14":46.37,"sma_20":33550.0,"sma_60":41626.67,"sma_120":42228.75},{"date":"2024-12-12","open":32300,"high":32450,"low":30600,"close":31400,"volume":236991,"rsi_14":35.69,"sma_20":33362.5,"sma_60":41380.0,"sma_120":42049.58},{"date":"2024-12-13","open":31100,"high":31650,"low":30950,"close":31150,"volume":162486,"rsi_14":28.08,"sma_20":33297.5,"sma_60":41112.5,"sma_120":41870.83},{"date":"2024-12-16","open":32450,"high":33350,"low":32150,"close":32600,"volume":223878,"rsi_14":35.07,"sma_20":33325.0,"sma_60":40855.83,"sma_120":41734.58},{"date":"2024-12-17","open":32850,"high":33750,"low":31650,"close":32050,"volume":167949,"rsi_14":34.83,"sma_20":33310.0,"sma_60":40573.33,"sma_120":41594.17},{"date":"2024-12-18","open":31800,"high":33200,"low":31700,"close":32350,"volume":147342,"rsi_14":33.68,"sma_20":33295.0,"sma_60":40322.5,"sma_120":41467.08},{"date":"2024-12-19","open":31500,"high":31750,"low":31050,"close":31100,"volume":117875,"rsi_14":35.04,"sma_20":33192.5,"sma_60":39985.83,"sma_120":41319.58},{"date":"2024-12-20","open":31100,"high":31150,"low":29300,"close":29400,"volume":225421,"rsi_14":33.1,"sma_20":32890.0,"sma_60":39599.17,"sma_120":41174.58},{"date":"2024-12-23","open":29750,"high":31300,"low":29700,"close":30800,"volume":170299,"rsi_14":38.61,"sma_20":32587.5,"sma_60":39235.83,"sma_120":41048.75},{"date":"2024-12-24","open":31050,"high":33600,"low":31050,"close":31700,"volume":289197,"rsi_14":47.62,"sma_20":32327.5,"sma_60":38874.17,"sma_120":40915.42},{"date":"2024-12-26","open":32100,"high":32350,"low":30900,"close":31700,"volume":158849,"rsi_14":52.24,"sma_20":32090.0,"sma_60":38530.83,"sma_120":40783.33},{"date":"2024-12-27","open":31700,"high":32400,"low":30050,"close":30300,"volume":189611,"rsi_14":47.12,"sma_20":31755.0,"sma_60":38179.17,"sma_120":40656.67},{"date":"2024-12-30","open":30200,"high":31650,"low":29800,"close":31450,"volume":142856,"rsi_14":58.48,"sma_20":31567.5,"sma_60":37860.0,"sma_120":40535.83},{"date":"2025-01-02","open":31050,"high":31400,"low":29700,"close":30050,"volume":266988,"rsi_14":46.84,"sma_20":31355.0,"sma_60":37520.83,"sma_120":40411.67},{"date":"2025-01-03","open":29850,"high":33950,"low":29800,"close":32900,"volume":569255,"rsi_14":52.96,"sma_20":31280.0,"sma_60":37210.83,"sma_120":40310.0},{"date":"2025-01-06","open":34000,"high":34600,"low":33200,"close":34200,"volume":414762,"rsi_14":58.81,"sma_20":31370.0,"sma_60":36924.17,"sma_120":40201.67},{"date":"2025-01-07","open":34500,"high":35900,"low":34050,"close":34850,"volume":341015,"rsi_14":61.35,"sma_20":31557.5,"sma_60":36636.67,"sma_120":40113.75},{"date":"2025-01-08","open":34500,"high":37300,"low":33850,"close":36800,"volume":363460,"rsi_14":62.5,"sma_20":31840.0,"sma_60":36427.5,"sma_120":40045.42},{"date":"2025-01-09","open":37100,"high":40000,"low":36050,"close":38650,"volume":709631,"rsi_14":68.23,"sma_20":32317.5,"sma_60":36264.17,"sma_120":39997.92},{"date":"2025-01-10","open":38300,"high":39150,"low":37650,"close":38000,"volume":281602,"rsi_14":65.31,"sma_20":32672.5,"sma_60":36103.33,"sma_120":39940.83},{"date":"2025-01-13","open":37500,"high":38450,"low":36300,"close":36400,"volume":259310,"rsi_14":64.1,"sma_20":32892.5,"sma_60":35921.67,"sma_120":39873.33},{"date":"2025-01-14","open":37500,"high":37950,"low":35450,"close":36550,"volume":337213,"rsi_14":70.72,"sma_20":33150.0,"sma_60":35766.67,"sma_120":39829.58},{"date":"2025-01-15","open":37000,"high":37400,"low":35650,"close":36600,"volume":227745,"rsi_14":68.24,"sma_20":33422.5,"sma_60":35625.0,"sma_120":39802.08},{"date":"2025-01-16","open":37050,"high":38000,"low":36650,"close":37150,"volume":280517,"rsi_14":67.52,"sma_20":33650.0,"sma_60":35502.5,"sma_120":39781.67},{"date":"2025-01-17","open":36900,"high":37600,"low":36500,"close":37400,"volume":161210,"rsi_14":68.04,"sma_20":33917.5,"sma_60":35442.5,"sma_120":39769.58},{"date":"2025-01-20","open":38050,"high":39250,"low":37500,"close":37650,"volume":334811,"rsi_14":75.09,"sma_20":34182.5,"sma_60":35367.5,"sma_120":39772.08},{"date":"2025-01-21","open":37150,"high":37150,"low":34400,"close":35200,"volume":429995,"rsi_14":61.76,"sma_20":34387.5,"sma_60":35270.83,"sma_120":39759.58},{"date":"2025-01-22","open":35300,"high":35800,"low":34800,"close":34850,"volume":219521,"rsi_14":66.11,"sma_20":34660.0,"sma_60":35165.83,"sma_120":39741.25},{"date":"2025-01-23","open":34850,"high":34950,"low":33450,"close":33450,"volume":277483,"rsi_14":52.04,"sma_20":34792.5,"sma_60":35010.0,"sma_120":39719.58},{"date":"2025-01-24","open":34300,"high":35650,"low":34050,"close":34300,"volume":518142,"rsi_14":50.38,"sma_20":34922.5,"sma_60":34886.67,"sma_120":39710.0},{"date":"2025-01-31","open":34000,"high":34200,"low":32750,"close":32850,"volume":203333,"rsi_14":42.75,"sma_20":34980.0,"sma_60":34756.67,"sma_120":39691.67},{"date":"2025-02-03","open":31850,"high":32000,"low":30800,"close":31250,"volume":228550,"rsi_14":29.37,"sma_20":35027.5,"sma_60":34600.83,"sma_120":39657.92},{"date":"2025-02-04","open":31500,"high":32700,"low":31350,"close":32050,"volume":158333,"rsi_14":23.39,"sma_20":35057.5,"sma_60":34473.33,"sma_120":39635.83},{"date":"2025-02-05","open":32100,"high":33900,"low":32100,"close":33400,"volume":163097,"rsi_14":32.44,"sma_20":35225.0,"sma_60":34332.5,"sma_120":39616.67},{"date":"2025-02-06","open":33500,"high":34750,"low":33400,"close":33900,"volume":159551,"rsi_14":39.58,"sma_20":35275.0,"sma_60":34199.17,"sma_120":39622.5},{"date":"2025-02-07","open":33600,"high":34500,"low":33000,"close":33550,"volume":149170,"rsi_14":37.7,"sma_20":35242.5,"sma_60":34122.5,"sma_120":39670.42},{"date":"2025-02-10","open":33500,"high":43200,"low":33350,"close":41700,"volume":3301254,"rsi_14":62.56,"sma_20":35585.0,"sma_60":34175.83,"sma_120":39763.33},{"date":"2025-02-11","open":41300,"high":44250,"low":40550,"close":41700,"volume":2079050,"rsi_14":61.52,"sma_20":35830.0,"sma_60":34229.17,"sma_120":39859.17},{"date":"2025-02-12","open":42250,"high":43700,"low":41050,"close":41850,"volume":935411,"rsi_14":61.32,"sma_20":35990.0,"sma_60":34329.17,"sma_120":39959.17},{"date":"2025-02-13","open":43800,"high":44650,"low":41700,"close":42950,"volume":884656,"rsi_14":62.93,"sma_20":36237.5,"sma_60":34331.67,"sma_120":40057.08},{"date":"2025-02-14","open":42950,"high":48750,"low":41550,"close":43750,"volume":2198681,"rsi_14":72.68,"sma_20":36605.0,"sma_60":34349.17,"sma_120":40152.08},{"date":"2025-02-17","open":44950,"high":49650,"low":44100,"close":47950,"volume":2249250,"rsi_14":78.85,"sma_20":37175.0,"sma_60":34562.5,"sma_120":40246.67},{"date":"2025-02-18","open":47700,"high":51500,"low":46950,"close":49750,"volume":1304831,"rsi_14":85.28,"sma_20":37832.5,"sma_60":34850.83,"sma_120":40342.5},{"date":"2025-02-19","open":50500,"high":51600,"low":48950,"close":50800,"volume":857722,"rsi_14":85.41,"sma_20":38515.0,"sma_60":35163.33,"sma_120":40447.92},{"date":"2025-02-20","open":50000,"high":53100,"low":49550,"close":49550,"volume":1056214,"rsi_14":86.15,"sma_20":39122.5,"sma_60":35450.0,"sma_120":40525.42},{"date":"2025-02-21","open":49300,"high":55000,"low":49250,"close":54400,"volume":1675506,"rsi_14":93.93,"sma_20":39960.0,"sma_60":35812.5,"sma_120":40542.92},{"date":"2025-02-24","open":53500,"high":56100,"low":52800,"close":54800,"volume":1026374,"rsi_14":93.83,"sma_20":40940.0,"sma_60":36173.33,"sma_120":40592.5},{"date":"2025-02-25","open":54300,"high":56400,"low":52900,"close":54900,"volume":885633,"rsi_14":93.52,"sma_20":41942.5,"sma_60":36497.5,"sma_120":40654.58},{"date":"2025-02-26","open":54400,"high":63400,"low":54100,"close":60000,"volume":3720973,"rsi_14":94.54,"sma_20":43270.0,"sma_60":36883.33,"sma_120":40776.67},{"date":"2025-02-27","open":61500,"high":63700,"low":58900,"close":62500,"volume":1690897,"rsi_14":96.03,"sma_20":44680.0,"sma_60":37310.0,"sma_120":40919.58},{"date":"2025-02-28","open":61500,"high":66800,"low":61400,"close":64000,"volume":1967338,"rsi_14":94.96,"sma_20":46237.5,"sma_60":37769.17,"sma_120":41090.42},{"date":"2025-03-04","open":64300,"high":64400,"low":51800,"close":52700,"volume":2961389,"rsi_14":65.24,"sma_20":47310.0,"sma_60":38030.83,"sma_120":41161.67},{"date":"2025-03-05","open":53500,"high":57200,"low":50900,"close":52800,"volume":2120628,"rsi_14":65.19,"sma_20":48347.5,"sma_60":38324.17,"sma_120":41180.83},{"date":"2025-03-06","open":53000,"high":55000,"low":50100,"close":52100,"volume":1554311,"rsi_14":62.83,"sma_20":49282.5,"sma_60":38620.83,"sma_120":41172.5},{"date":"2025-03-07","open":54200,"high":54300,"low":50700,"close":51600,"volume":1008216,"rsi_14":61.1,"sma_20":50167.5,"sma_60":38907.5,"sma_120":41157.5},{"date":"2025-03-10","open":50900,"high":53800,"low":50500,"close":52200,"volume":677861,"rsi_14":56.69,"sma_20":51100.0,"sma_60":39237.5,"sma_120":41169.17},{"date":"2025-03-11","open":49700,"high":51000,"low":48450,"close":50600,"volume":721390,"rsi_14":51.35,"sma_20":51545.0,"sma_60":39562.5,"sma_120":41157.5},{"date":"2025-03-12","open":50900,"high":52700,"low":49750,"close":52000,"volume":459900,"rsi_14":51.88,"sma_20":52060.0,"sma_60":39910.0,"sma_120":41139.17},{"date":"2025-03-13","open":52800,"high":54900,"low":51600,"close":53100,"volume":1022057,"rsi_14":55.59,"sma_20":52622.5,"sma_60":40310.0,"sma_120":41175.42},{"date":"2025-03-14","open":55600,"high":60400,"low":54600,"close":55100,"volume":2757378,"rsi_14":51.21,"sma_20":53230.0,"sma_60":40713.33,"sma_120":41264.58},{"date":"2025-03-17","open":56200,"high":57900,"low":54200,"close":54600,"volume":765739,"rsi_14":49.66,"sma_20":53772.5,"sma_60":41090.0,"sma_120":41358.33},{"date":"2025-03-18","open":54200,"high":57400,"low":53500,"close":56800,"volume":775838,"rsi_14":53.05,"sma_20":54215.0,"sma_60":41513.33,"sma_120":41446.67},{"date":"2025-03-19","open":57400,"high":58400,"low":55900,"close":57000,"volume":657451,"rsi_14":44.27,"sma_20":54577.5,"sma_60":41944.17,"sma_120":41528.33},{"date":"2025-03-20","open":57700,"high":59200,"low":56100,"close":56600,"volume":564135,"rsi_14":37.76,"sma_20":54867.5,"sma_60":42344.17,"sma_120":41600.0},{"date":"2025-03-21","open":55900,"high":55900,"low":50300,"close":50500,"volume":923875,"rsi_14":26.48,"sma_20":54915.0,"sma_60":42651.67,"sma_120":41612.5},{"date":"2025-03-24","open":51000,"high":51000,"low":48900,"close":49800,"volume":291861,"rsi_14":41.99,"sma_20":54685.0,"sma_60":42942.5,"sma_120":41632.5},{"date":"2025-03-25","open":50700,"high":50800,"low":46400,"close":47000,"volume":497740,"rsi_14":36.06,"sma_20":54295.0,"sma_60":43207.5,"sma_120":41596.67},{"date":"2025-03-26","open":47000,"high":50300,"low":46150,"close":49100,"volume":423776,"rsi_14":43.24,"sma_20":54005.0,"sma_60":43535.83,"sma_120":41567.5},{"date":"2025-03-27","open":48100,"high":48700,"low":47000,"close":47450,"volume":147905,"rsi_14":41.11,"sma_20":53377.5,"sma_60":43813.33,"sma_120":41524.58},{"date":"2025-03-28","open":47700,"high":47700,"low":45650,"close":45800,"volume":157460,"rsi_14":36.89,"sma_20":52542.5,"sma_60":44048.33,"sma_120":41461.25},{"date":"2025-03-31","open":44550,"high":44700,"low":41300,"close":42450,"volume":416629,"rsi_14":34.42,"sma_20":51465.0,"sma_60":44227.5,"sma_120":41379.17},{"date":"2025-04-01","open":43850,"high":44950,"low":43000,"close":43500,"volume":326843,"rsi_14":33.53,"sma_20":51005.0,"sma_60":44447.5,"sma_120":41313.33},{"date":"2025-04-02","open":44300,"high":44800,"low":41200,"close":41400,"volume":321790,"rsi_14":28.17,"sma_20":50435.0,"sma_60":44613.33,"sma_120":41236.67},{"date":"2025-04-03","open":39250,"high":43150,"low":38900,"close":41750,"volume":412697,"rsi_14":23.46,"sma_20":49917.5,"sma_60":44808.33,"sma_120":41164.58},{"date":"2025-04-04","open":41000,"high":44050,"low":40400,"close":43800,"volume":523694,"rsi_14":29.78,"sma_20":49527.5,"sma_60":44990.0,"sma_120":41100.42},{"date":"2025-04-07","open":41500,"high":41900,"low":39050,"close":39300,"volume":380731,"rsi_14":19.83,"sma_20":48882.5,"sma_60":45075.0,"sma_120":40999.58},{"date":"2025-04-08","open":40800,"high":41000,"low":37700,"close":38350,"volume":357569,"rsi_14":18.66,"sma_20":48270.0,"sma_60":45133.33,"sma_120":40885.0},{"date":"2025-04-09","open":37300,"high":38650,"low":36100,"close":37050,"volume":377882,"rsi_14":18.11,"sma_20":47522.5,"sma_60":45137.5,"sma_120":40782.5},{"date":"2025-04-10","open":40500,"high":40750,"low":38700,"close":40300,"volume":285604,"rsi_14":31.65,"sma_20":46882.5,"sma_60":45165.0,"sma_120":40714.58},{"date":"2025-04-11","open":39400,"high":41650,"low":39100,"close":41600,"volume":311020,"rsi_14":35.56,"sma_20":46207.5,"sma_60":45225.0,"sma_120":40664.17},{"date":"2025-04-14","open":43000,"high":44150,"low":42100,"close":42700,"volume":286982,"rsi_14":41.95,"sma_20":45612.5,"sma_60":45330.0,"sma_120":40625.83},{"date":"2025-04-15","open":42900,"high":42900,"low":41250,"close":41600,"volume":313184,"rsi_14":35.41,"sma_20":44852.5,"sma_60":45414.17,"sma_120":40590.42},{"date":"2025-04-16","open":42250,"high":42350,"low":40100,"close":40550,"volume":244086,"rsi_14":36.25,"sma_20":44030.0,"sma_60":45480.0,"sma_120":40552.5},{"date":"2025-04-17","open":39950,"high":41600,"low":39950,"close":41500,"volume":204779,"rsi_14":41.19,"sma_20":43275.0,"sma_60":45552.5,"sma_120":40527.5},{"date":"2025-04-18","open":41500,"high":41750,"low":40450,"close":41700,"volume":119265,"rsi_14":48.24,"sma_20":42835.0,"sma_60":45624.17,"sma_120":40533.33},{"date":"2025-04-21","open":41600,"high":44500,"low":41250,"close":44250,"volume":348461,"rsi_14":51.65,"sma_20":42557.5,"sma_60":45734.17,"sma_120":40550.83},{"date":"2025-04-22","open":43900,"high":46500,"low":43100,"close":45700,"volume":396155,"rsi_14":59.73,"sma_20":42492.5,"sma_60":45909.17,"sma_120":40590.0},{"date":"2025-04-23","open":46900,"high":47000,"low":45100,"close":46100,"volume":231467,"rsi_14":59.82,"sma_20":42342.5,"sma_60":46096.67,"sma_120":40631.25},{"date":"2025-04-24","open":46500,"high":46700,"low":44850,"close":45200,"volume":169184,"rsi_14":53.33,"sma_20":42230.0,"sma_60":46292.5,"sma_120":40651.25},{"date":"2025-04-25","open":45250,"high":46150,"low":44650,"close":45100,"volume":175239,"rsi_14":67.47,"sma_20":42195.0,"sma_60":46472.5,"sma_120":40679.58},{"date":"2025-04-28","open":44750,"high":45050,"low":42900,"close":43550,"volume":210769,"rsi_14":65.12,"sma_20":42250.0,"sma_60":46650.83,"sma_120":40703.75},{"date":"2025-04-29","open":43400,"high":45400,"low":42800,"close":44750,"volume":219582,"rsi_14":72.51,"sma_20":42312.5,"sma_60":46875.83,"sma_120":40738.33},{"date":"2025-04-30","open":44700,"high":44950,"low":42550,"close":43050,"volume":170224,"rsi_14":58.84,"sma_20":42395.0,"sma_60":47059.17,"sma_120":40766.25},{"date":"2025-05-02","open":42450,"high":43350,"low":42100,"close":43350,"volume":140484,"rsi_14":56.01,"sma_20":42475.0,"sma_60":47225.0,"sma_120":40778.75},{"date":"2025-05-07","open":43450,"high":43800,"low":41350,"close":42100,"volume":205356,"rsi_14":47.96,"sma_20":42390.0,"sma_60":47361.67,"sma_120":40780.42},{"date":"2025-05-08","open":42000,"high":42750,"low":41750,"close":42500,"volume":141870,"rsi_14":53.21,"sma_20":42550.0,"sma_60":47510.83,"sma_120":40816.67},{"date":"2025-05-09","open":43000,"high":43000,"low":41000,"close":41600,"volume":189405,"rsi_14":53.79,"sma_20":42712.5,"sma_60":47509.17,"sma_120":40842.5},{"date":"2025-05-12","open":41750,"high":42600,"low":41400,"close":42600,"volume":135155,"rsi_14":53.96,"sma_20":42990.0,"sma_60":47524.17,"sma_120":40876.67},{"date":"2025-05-13","open":43050,"high":43200,"low":41450,"close":41550,"volume":157749,"rsi_14":49.49,"sma_20":43052.5,"sma_60":47519.17,"sma_120":40924.17},{"date":"2025-05-14","open":41550,"high":41950,"low":39900,"close":41550,"volume":200921,"rsi_14":38.93,"sma_20":43050.0,"sma_60":47495.83,"sma_120":40913.75},{"date":"2025-05-15","open":41500,"high":42500,"low":40750,"close":40800,"volume":167087,"rsi_14":28.7,"sma_20":42955.0,"sma_60":47446.67,"sma_120":40897.92},{"date":"2025-05-16","open":40850,"high":41000,"low":39000,"close":39150,"volume":234154,"rsi_14":22.75,"sma_20":42832.5,"sma_60":47300.0,"sma_120":40931.25},{"date":"2025-05-19","open":38200,"high":40100,"low":38150,"close":39450,"volume":154496,"rsi_14":26.34,"sma_20":42777.5,"sma_60":47128.33,"sma_120":40989.58},{"date":"2025-05-20","open":40000,"high":40000,"low":37950,"close":38050,"volume":156458,"rsi_14":23.79,"sma_20":42605.0,"sma_60":46915.83,"sma_120":41039.58},{"date":"2025-05-21","open":38300,"high":41000,"low":38300,"close":40250,"volume":267671,"rsi_14":38.3,"sma_20":42532.5,"sma_60":46760.83,"sma_120":41105.42},{"date":"2025-05-22","open":40600,"high":41350,"low":39600,"close":40800,"volume":224170,"rsi_14":35.32,"sma_20":42360.0,"sma_60":46534.17,"sma_120":41173.33},{"date":"2025-05-23","open":41400,"high":41400,"low":38550,"close":38650,"volume":210511,"rsi_14":34.17,"sma_20":42007.5,"sma_60":46265.0,"sma_120":41219.17},{"date":"2025-05-26","open":38050,"high":41750,"low":38050,"close":40200,"volume":270903,"rsi_14":39.6,"sma_20":41712.5,"sma_60":46020.0,"sma_120":41258.75},{"date":"2025-05-27","open":40300,"high":40300,"low":38800,"close":39950,"volume":160591,"rsi_14":42.4,"sma_20":41450.0,"sma_60":45685.83,"sma_120":41284.58},{"date":"2025-05-28","open":40550,"high":42750,"low":39700,"close":42350,"volume":436723,"rsi_14":49.54,"sma_20":41312.5,"sma_60":45350.0,"sma_120":41330.0},{"date":"2025-05-29","open":42750,"high":42800,"low":41300,"close":41950,"volume":204218,"rsi_14":51.12,"sma_20":41232.5,"sma_60":44982.5,"sma_120":41375.83},{"date":"2025-05-30","open":41450,"high":41450,"low":39500,"close":40500,"volume":158018,"rsi_14":43.48,"sma_20":41020.0,"sma_60":44779.17,"sma_120":41405.0},{"date":"2025-06-02","open":43000,"high":43100,"low":40600,"close":40750,"volume":338459,"rsi_14":47.39,"sma_20":40905.0,"sma_60":44578.33,"sma_120":41451.25},{"date":"2025-06-04","open":41300,"high":43300,"low":41250,"close":41400,"volume":348573,"rsi_14":49.53,"sma_20":40807.5,"sma_60":44400.0,"sma_120":41510.42},{"date":"2025-06-05","open":41450,"high":42250,"low":40800,"close":41500,"volume":197226,"rsi_14":52.29,"sma_20":40777.5,"sma_60":44231.67,"sma_120":41569.58},{"date":"2025-06-09","open":41300,"high":41350,"low":40050,"close":40750,"volume":193107,"rsi_14":55.56,"sma_20":40690.0,"sma_60":44040.83,"sma_120":41639.17},{"date":"2025-06-10","open":40750,"high":41250,"low":39800,"close":39950,"volume":188433,"rsi_14":51.68,"sma_20":40607.5,"sma_60":43863.33,"sma_120":41712.92},{"date":"2025-06-11","open":40200,"high":42100,"low":40200,"close":41400,"volume":274565,"rsi_14":61.2,"sma_20":40547.5,"sma_60":43686.67,"sma_120":41798.33},{"date":"2025-06-12","open":41750,"high":43050,"low":41000,"close":41750,"volume":323428,"rsi_14":55.73,"sma_20":40557.5,"sma_60":43497.5,"sma_120":41903.75},{"date":"2025-06-13","open":41350,"high":41400,"low":39600,"close":40550,"volume":310649,"rsi_14":49.09,"sma_20":40507.5,"sma_60":43255.0,"sma_120":41984.17},{"date":"2025-06-16","open":40400,"high":40400,"low":38600,"close":39150,"volume":339753,"rsi_14":51.92,"sma_20":40425.0,"sma_60":42997.5,"sma_120":42043.75},{"date":"2025-06-17","open":39150,"high":40450,"low":38550,"close":39350,"volume":188929,"rsi_14":46.35,"sma_20":40435.0,"sma_60":42706.67,"sma_120":42110.0},{"date":"2025-06-18","open":39000,"high":40200,"low":38750,"close":38900,"volume":180700,"rsi_14":45.57,"sma_20":40407.5,"sma_60":42405.0,"sma_120":42174.58},{"date":"2025-06-19","open":39300,"high":39700,"low":38500,"close":39450,"volume":180603,"rsi_14":35.5,"sma_20":40477.5,"sma_60":42119.17,"sma_120":42231.67},{"date":"2025-06-20","open":39550,"high":41500,"low":38900,"close":40800,"volume":343432,"rsi_14":44.75,"sma_20":40505.0,"sma_60":41957.5,"sma_120":42304.58},{"date":"2025-06-23","open":39900,"high":40200,"low":38850,"close":39550,"volume":202739,"rsi_14":45.58,"sma_20":40442.5,"sma_60":41786.67,"sma_120":42364.58},{"date":"2025-06-24","open":40250,"high":43500,"low":40250,"close":43000,"volume":650152,"rsi_14":58.06,"sma_20":40660.0,"sma_60":41720.0,"sma_120":42463.75},{"date":"2025-06-25","open":42700,"high":42750,"low":41550,"close":42450,"volume":243284,"rsi_14":53.79,"sma_20":40772.5,"sma_60":41609.17,"sma_120":42572.5},{"date":"2025-06-26","open":45850,"high":49700,"low":44100,"close":45050,"volume":1536878,"rsi_14":60.86,"sma_20":41027.5,"sma_60":41569.17,"sma_120":42691.25},{"date":"2025-06-27","open":45950,"high":46150,"low":43450,"close":43600,"volume":311521,"rsi_14":58.36,"sma_20":41090.0,"sma_60":41532.5,"sma_120":42790.42},{"date":"2025-06-30","open":43700,"high":44650,"low":42100,"close":42350,"volume":220069,"rsi_14":56.86,"sma_20":41110.0,"sma_60":41530.83,"sma_120":42879.17},{"date":"2025-07-01","open":42650,"high":43950,"low":42250,"close":42400,"volume":223130,"rsi_14":53.11,"sma_20":41205.0,"sma_60":41512.5,"sma_120":42980.0},{"date":"2025-07-02","open":42750,"high":42900,"low":41550,"close":42900,"volume":164078,"rsi_14":53.54,"sma_20":41312.5,"sma_60":41537.5,"sma_120":43075.42},{"date":"2025-07-03","open":43750,"high":45450,"low":43100,"close":45000,"volume":411207,"rsi_14":62.97,"sma_20":41492.5,"sma_60":41591.67,"sma_120":43200.0},{"date":"2025-07-04","open":44300,"high":44350,"low":43200,"close":43200,"volume":192344,"rsi_14":61.54,"sma_20":41577.5,"sma_60":41581.67,"sma_120":43285.83},{"date":"2025-07-07","open":43850,"high":43900,"low":41900,"close":42150,"volume":144932,"rsi_14":57.61,"sma_20":41647.5,"sma_60":41629.17,"sma_120":43352.08},{"date":"2025-07-08","open":41750,"high":42800,"low":41650,"close":41850,"volume":124759,"rsi_14":58.08,"sma_20":41742.5,"sma_60":41687.5,"sma_120":43410.42},{"date":"2025-07-09","open":42750,"high":42950,"low":41900,"close":42350,"volume":106137,"rsi_14":57.97,"sma_20":41790.0,"sma_60":41775.83,"sma_120":43456.67},{"date":"2025-07-10","open":42500,"high":42750,"low":41800,"close":42450,"volume":164141,"rsi_14":54.87,"sma_20":41825.0,"sma_60":41811.67,"sma_120":43488.33},{"date":"2025-07-11","open":42550,"high":43600,"low":42100,"close":42650,"volume":242808,"rsi_14":59.75,"sma_20":41930.0,"sma_60":41829.17,"sma_120":43527.08},{"date":"2025-07-14","open":42700,"high":42700,"low":41400,"close":41550,"volume":162541,"rsi_14":44.65,"sma_20":42050.0,"sma_60":41810.0,"sma_120":43570.0},{"date":"2025-07-15","open":41650,"high":41850,"low":40650,"close":41350,"volume":182255,"rsi_14":45.83,"sma_20":42150.0,"sma_60":41805.83,"sma_120":43610.0},{"date":"2025-07-16","open":41800,"high":41900,"low":40900,"close":40950,"volume":102420,"rsi_14":31.36,"sma_20":42252.5,"sma_60":41812.5,"sma_120":43646.25},{"date":"2025-07-17","open":41050,"high":41600,"low":40350,"close":41150,"volume":139215,"rsi_14":37.44,"sma_20":42337.5,"sma_60":41806.67,"sma_120":43679.58},{"date":"2025-07-18","open":42350,"high":47350,"low":42100,"close":45950,"volume":1876144,"rsi_14":63.53,"sma_20":42595.0,"sma_60":41877.5,"sma_120":43750.83},{"date":"2025-07-21","open":46250,"high":47300,"low":45700,"close":46550,"volume":422751,"rsi_14":64.98,"sma_20":42945.0,"sma_60":41915.83,"sma_120":43825.0},{"date":"2025-07-22","open":46200,"high":46850,"low":44450,"close":44800,"volume":350641,"rsi_14":56.29,"sma_20":43035.0,"sma_60":41900.83,"sma_120":43905.0},{"date":"2025-07-23","open":47150,"high":47300,"low":44700,"close":45750,"volume":422439,"rsi_14":52.69,"sma_20":43200.0,"sma_60":41895.0,"sma_120":43995.83},{"date":"2025-07-24","open":45400,"high":46650,"low":45100,"close":46050,"volume":294426,"rsi_14":61.45,"sma_20":43250.0,"sma_60":41909.17,"sma_120":44100.83},{"date":"2025-07-25","open":45500,"high":45750,"low":44550,"close":44600,"volume":197038,"rsi_14":59.53,"sma_20":43300.0,"sma_60":41900.83,"sma_120":44186.67},{"date":"2025-07-28","open":44650,"high":45900,"low":44450,"close":45350,"volume":213089,"rsi_14":63.16,"sma_20":43450.0,"sma_60":41930.83,"sma_120":44290.83},{"date":"2025-07-29","open":45000,"high":45150,"low":43925,"close":44650,"volume":138107,"rsi_14":58.52,"sma_20":43562.5,"sma_60":41929.17,"sma_120":44402.5},{"date":"2025-07-30","open":44350,"high":46200,"low":44350,"close":45150,"volume":316124,"rsi_14":59.71,"sma_20":43675.0,"sma_60":41964.17,"sma_120":44511.67},{"date":"2025-07-31","open":45900,"high":45950,"low":43750,"close":44200,"volume":233912,"rsi_14":55.29,"sma_20":43635.0,"sma_60":41978.33,"sma_120":44601.67},{"date":"2025-08-01","open":43500,"high":43500,"low":41350,"close":41350,"volume":306893,"rsi_14":49.39,"sma_20":43542.5,"sma_60":41965.83,"sma_120":44663.75},{"date":"2025-08-04","open":41350,"high":42500,"low":40900,"close":42200,"volume":119205,"rsi_14":52.49,"sma_20":43545.0,"sma_60":41960.83,"sma_120":44735.83},{"date":"2025-08-05","open":42900,"high":46850,"low":42550,"close":46200,"volume":637420,"rsi_14":62.71,"sma_20":43762.5,"sma_60":42037.5,"sma_120":44773.33},{"date":"2025-08-06","open":47050,"high":51900,"low":46650,"close":51100,"volume":1971283,"rsi_14":69.63,"sma_20":44200.0,"sma_60":42179.17,"sma_120":44851.67},{"date":"2025-08-07","open":50400,"high":50700,"low":49450,"close":49900,"volume":407779,"rsi_14":59.08,"sma_20":44572.5,"sma_60":42318.33,"sma_120":44918.75},{"date":"2025-08-08","open":52100,"high":52200,"low":49050,"close":49250,"volume":500135,"rsi_14":56.19,"sma_20":44902.5,"sma_60":42446.67,"sma_120":44971.25},{"date":"2025-08-11","open":50200,"high":51700,"low":49650,"close":49750,"volume":566094,"rsi_14":62.04,"sma_20":45312.5,"sma_60":42595.83,"sma_120":45021.25},{"date":"2025-08-12","open":50100,"high":51000,"low":48650,"close":48950,"volume":305935,"rsi_14":57.84,"sma_20":45692.5,"sma_60":42759.17,"sma_120":45029.58},{"date":"2025-08-13","open":49850,"high":49850,"low":47550,"close":48000,"volume":277521,"rsi_14":54.63,"sma_20":46045.0,"sma_60":42901.67,"sma_120":45015.0},{"date":"2025-08-14","open":49000,"high":50300,"low":48050,"close":48600,"volume":358245,"rsi_14":59.9,"sma_20":46417.5,"sma_60":43077.5,"sma_120":44996.67},{"date":"2025-08-18","open":47950,"high":48000,"low":46550,"close":47200,"volume":209750,"rsi_14":54.44,"sma_20":46480.0,"sma_60":43193.33,"sma_120":44977.08},{"date":"2025-08-19","open":47550,"high":47750,"low":45750,"close":46100,"volume":226135,"rsi_14":53.41,"sma_20":46457.5,"sma_60":43281.67,"sma_120":44907.92},{"date":"2025-08-20","open":45000,"high":46600,"low":44650,"close":45850,"volume":192119,"rsi_14":51.67,"sma_20":46510.0,"sma_60":43401.67,"sma_120":44833.33},{"date":"2025-08-21","open":46000,"high":49150,"low":45800,"close":48100,"volume":427178,"rsi_14":58.74,"sma_20":46627.5,"sma_60":43533.33,"sma_120":44776.67},{"date":"2025-08-22","open":47650,"high":48300,"low":46700,"close":46750,"volume":191502,"rsi_14":62.98,"sma_20":46662.5,"sma_60":43646.67,"sma_120":44666.25},{"date":"2025-08-25","open":47400,"high":47700,"low":46950,"close":47050,"volume":143958,"rsi_14":61.98,"sma_20":46785.0,"sma_60":43725.0,"sma_120":44537.5},{"date":"2025-08-26","open":47250,"high":49250,"low":47000,"close":48050,"volume":365733,"rsi_14":55.36,"sma_20":46920.0,"sma_60":43826.67,"sma_120":44404.58},{"date":"2025-08-27","open":48600,"high":48600,"low":47300,"close":47450,"volume":142741,"rsi_14":35.91,"sma_20":47060.0,"sma_60":43942.5,"sma_120":44360.83},{"date":"2025-08-28","open":47200,"high":47400,"low":45500,"close":46350,"volume":209235,"rsi_14":36.19,"sma_20":47120.0,"sma_60":44035.83,"sma_120":44307.08},{"date":"2025-08-29","open":46050,"high":46300,"low":44600,"close":44650,"volume":263531,"rsi_14":33.45,"sma_20":47142.5,"sma_60":44090.0,"sma_120":44245.0},{"date":"2025-09-01","open":44400,"high":44800,"low":43200,"close":43700,"volume":141115,"rsi_14":28.92,"sma_20":47260.0,"sma_60":44126.67,"sma_120":44179.17},{"date":"2025-09-02","open":44200,"high":44200,"low":43000,"close":43500,"volume":689080,"rsi_14":30.18,"sma_20":47325.0,"sma_60":44172.5,"sma_120":44106.67},{"date":"2025-09-03","open":44150,"high":44500,"low":43500,"close":44200,"volume":135092,"rsi_14":35.93,"sma_20":47225.0,"sma_60":44243.33,"sma_120":44053.33},{"date":"2025-09-04","open":45500,"high":45500,"low":44150,"close":44700,"volume":186064,"rsi_14":35.45,"sma_20":46905.0,"sma_60":44298.33,"sma_120":43992.5},{"date":"2025-09-05","open":44650,"high":44650,"low":43750,"close":44200,"volume":131811,"rsi_14":38.0,"sma_20":46620.0,"sma_60":44339.17,"sma_120":43918.33},{"date":"2025-09-08","open":43950,"high":45200,"low":43650,"close":44300,"volume":188144,"rsi_14":42.17,"sma_20":46372.5,"sma_60":44401.67,"sma_120":43828.33},{"date":"2025-09-09","open":45400,"high":45600,"low":44500,"close":44950,"volume":158487,"rsi_14":46.22,"sma_20":46132.5,"sma_60":44498.33,"sma_120":43747.92},{"date":"2025-09-10","open":44650,"high":45150,"low":44050,"close":45050,"volume":174323,"rsi_14":34.36,"sma_20":45937.5,"sma_60":44593.33,"sma_120":43650.0},{"date":"2025-09-11","open":45250,"high":45400,"low":44600,"close":45300,"volume":172693,"rsi_14":41.62,"sma_20":45802.5,"sma_60":44700.0,"sma_120":43552.5},{"date":"2025-09-12","open":45600,"high":46400,"low":45350,"close":45650,"volume":203712,"rsi_14":41.95,"sma_20":45655.0,"sma_60":44803.33,"sma_120":43461.25},{"date":"2025-09-15","open":46350,"high":46450,"low":45300,"close":45300,"volume":156575,"rsi_14":32.92,"sma_20":45560.0,"sma_60":44878.33,"sma_120":43417.92},{"date":"2025-09-16","open":46000,"high":46950,"low":45150,"close":45450,"volume":226292,"rsi_14":36.84,"sma_20":45527.5,"sma_60":44976.67,"sma_120":43381.67},{"date":"2025-09-17","open":46200,"high":47050,"low":45500,"close":46400,"volume":352693,"rsi_14":50.34,"sma_20":45555.0,"sma_60":45033.33,"sma_120":43376.67},{"date":"2025-09-18","open":45756,"high":46200,"low":44917,"close":46200,"volume":216293,"rsi_14":67.48,"sma_20":45490.0,"sma_60":45105.83,"sma_120":43357.5},{"date":"2025-09-19","open":46550,"high":46550,"low":45650,"close":45900,"volume":132841,"rsi_14":68.03,"sma_20":45447.5,"sma_60":45120.0,"sma_120":43344.58},{"date":"2025-09-22","open":45800,"high":46750,"low":45350,"close":45600,"volume":176002,"rsi_14":66.94,"sma_20":45375.0,"sma_60":45153.33,"sma_120":43342.92},{"date":"2025-09-23","open":45650,"high":52000,"low":45400,"close":51200,"volume":1444673,"rsi_14":81.53,"sma_20":45532.5,"sma_60":45300.83,"sma_120":43415.83},{"date":"2025-09-24","open":51600,"high":51700,"low":48800,"close":49400,"volume":441621,"rsi_14":68.95,"sma_20":45630.0,"sma_60":45417.5,"sma_120":43465.0},{"date":"2025-09-25","open":50400,"high":50800,"low":48800,"close":49400,"volume":325577,"rsi_14":71.85,"sma_20":45782.5,"sma_60":45525.83,"sma_120":43531.67},{"date":"2025-09-26","open":48800,"high":48850,"low":46500,"close":47050,"volume":311715,"rsi_14":59.72,"sma_20":45902.5,"sma_60":45560.0,"sma_120":43575.83},{"date":"2025-09-29","open":48750,"high":49000,"low":46750,"close":46750,"volume":206476,"rsi_14":56.52,"sma_20":46055.0,"sma_60":45619.17,"sma_120":43600.42},{"date":"2025-09-30","open":47000,"high":47150,"low":46350,"close":46450,"volume":123673,"rsi_14":55.0,"sma_20":46202.5,"sma_60":45690.83,"sma_120":43660.0},{"date":"2025-10-01","open":46700,"high":47200,"low":46300,"close":46650,"volume":109252,"rsi_14":54.84,"sma_20":46325.0,"sma_60":45770.83,"sma_120":43729.17},{"date":"2025-10-02","open":47150,"high":47600,"low":46800,"close":47150,"volume":180850,"rsi_14":55.32,"sma_20":46447.5,"sma_60":45850.83,"sma_120":43813.33},{"date":"2025-10-10","open":47800,"high":48550,"low":46600,"close":48000,"volume":193294,"rsi_14":59.25,"sma_20":46637.5,"sma_60":45943.33,"sma_120":43877.5},{"date":"2025-10-13","open":47150,"high":49450,"low":46750,"close":49150,"volume":260858,"rsi_14":61.86,"sma_20":46880.0,"sma_60":46051.67,"sma_120":43940.42},{"date":"2025-10-14","open":49200,"high":52700,"low":48800,"close":51200,"volume":851934,"rsi_14":64.37,"sma_20":47192.5,"sma_60":46212.5,"sma_120":44011.25},{"date":"2025-10-15","open":51100,"high":51500,"low":49850,"close":51300,"volume":283820,"rsi_14":63.72,"sma_20":47505.0,"sma_60":46378.33,"sma_120":44092.08},{"date":"2025-10-16","open":50800,"high":56300,"low":50500,"close":55500,"volume":926967,"rsi_14":74.37,"sma_20":48015.0,"sma_60":46620.83,"sma_120":44216.67},{"date":"2025-10-17","open":55500,"high":57000,"low":54300,"close":55000,"volume":729710,"rsi_14":73.62,"sma_20":48482.5,"sma_60":46851.67,"sma_120":44329.17},{"date":"2025-10-20","open":54800,"high":56400,"low":53200,"close":55600,"volume":402314,"rsi_14":64.77,"sma_20":48997.5,"sma_60":47012.5,"sma_120":44445.0},{"date":"2025-10-21","open":55000,"high":58400,"low":54300,"close":55700,"volume":628362,"rsi_14":73.86,"sma_20":49510.0,"sma_60":47165.0,"sma_120":44540.42},{"date":"2025-10-22","open":58200,"high":60500,"low":55200,"close":57700,"volume":1078886,"rsi_14":77.3,"sma_20":50075.0,"sma_60":47380.0,"sma_120":44640.42},{"date":"2025-10-23","open":57300,"high":61000,"low":56300,"close":57500,"volume":546794,"rsi_14":90.04,"sma_20":50610.0,"sma_60":47575.83,"sma_120":44735.42},{"date":"2025-10-24","open":58500,"high":61400,"low":58200,"close":59700,"volume":796029,"rsi_14":93.31,"sma_20":51300.0,"sma_60":47803.33,"sma_120":44856.25},{"date":"2025-10-27","open":63900,"high":64400,"low":59000,"close":59500,"volume":859241,"rsi_14":93.94,"sma_20":51995.0,"sma_60":48051.67,"sma_120":44976.25},{"date":"2025-10-28","open":59000,"high":59800,"low":56600,"close":59400,"volume":507226,"rsi_14":93.22,"sma_20":52405.0,"sma_60":48285.83,"sma_120":45108.33},{"date":"2025-10-29","open":59700,"high":59700,"low":57000,"close":57900,"volume":325228,"rsi_14":84.13,"sma_20":52830.0,"sma_60":48506.67,"sma_120":45217.92},{"date":"2025-10-30","open":57000,"high":57800,"low":54600,"close":54700,"volume":411161,"rsi_14":68.51,"sma_20":53095.0,"sma_60":48665.83,"sma_120":45315.0},{"date":"2025-10-31","open":55500,"high":56200,"low":54400,"close":55400,"volume":229190,"rsi_14":67.71,"sma_20":53512.5,"sma_60":48852.5,"sma_120":45415.42},{"date":"2025-11-03","open":57300,"high":57600,"low":55500,"close":57200,"volume":316018,"rsi_14":67.24,"sma_20":54035.0,"sma_60":49116.67,"sma_120":45541.25},{"date":"2025-11-04","open":58200,"high":58800,"low":55800,"close":56000,"volume":269795,"rsi_14":62.7,"sma_20":54512.5,"sma_60":49346.67,"sma_120":45653.75},{"date":"2025-11-05","open":54600,"high":55400,"low":51200,"close":52800,"volume":365955,"rsi_14":42.29,"sma_20":54820.0,"sma_60":49456.67,"sma_120":45747.08},{"date":"2025-11-06","open":55800,"high":58100,"low":54700,"close":54900,"volume":497467,"rsi_14":49.74,"sma_20":55207.5,"sma_60":49520.0,"sma_120":45849.58},{"date":"2025-11-07","open":53100,"high":54000,"low":51300,"close":52500,"volume":228757,"rsi_14":42.58,"sma_20":55432.5,"sma_60":49563.33,"sma_120":45940.83},{"date":"2025-11-10","open":52900,"high":55200,"low":51700,"close":54600,"volume":225140,"rsi_14":47.6,"sma_20":55705.0,"sma_60":49652.5,"sma_120":46049.58},{"date":"2025-11-11","open":55400,"high":56100,"low":52700,"close":53100,"volume":195214,"rsi_14":39.73,"sma_20":55800.0,"sma_60":49708.33,"sma_120":46152.08},{"date":"2025-11-12","open":53900,"high":54300,"low":52800,"close":53600,"volume":97913,"rsi_14":41.41,"sma_20":55915.0,"sma_60":49785.83,"sma_120":46272.5},{"date":"2025-11-13","open":53100,"high":56000,"low":52700,"close":55600,"volume":214830,"rsi_14":40.89,"sma_20":55920.0,"sma_60":49912.5,"sma_120":46407.08},{"date":"2025-11-14","open":53900,"high":54700,"low":51850,"close":51900,"volume":285036,"rsi_14":35.38,"sma_20":55765.0,"sma_60":49967.5,"sma_120":46522.5},{"date":"2025-11-17","open":52700,"high":53700,"low":51500,"close":52900,"volume":162183,"rsi_14":37.92,"sma_20":55630.0,"sma_60":50062.5,"sma_120":46627.92},{"date":"2025-11-18","open":54300,"high":55200,"low":51600,"close":51800,"volume":192721,"rsi_14":38.49,"sma_20":55435.0,"sma_60":50157.5,"sma_120":46719.58},{"date":"2025-11-19","open":51900,"high":52600,"low":50400,"close":51400,"volume":116012,"rsi_14":43.04,"sma_20":55120.0,"sma_60":50250.0,"sma_120":46825.83},{"date":"2025-11-20","open":51800,"high":52500,"low":51300,"close":51300,"volume":136606,"rsi_14":41.13,"sma_20":54810.0,"sma_60":50303.33,"sma_120":46918.33},{"date":"2025-11-21","open":49350,"high":49950,"low":48050,"close":48600,"volume":158550,"rsi_14":32.08,"sma_20":54255.0,"sma_60":50334.17,"sma_120":46990.42},{"date":"2025-11-24","open":49550,"high":49650,"low":48200,"close":49550,"volume":127771,"rsi_14":36.42,"sma_20":53757.5,"sma_60":50375.83,"sma_120":47050.42},{"date":"2025-11-25","open":50600,"high":51100,"low":48700,"close":49000,"volume":113413,"rsi_14":41.0,"sma_20":53237.5,"sma_60":50391.67,"sma_120":47109.17},{"date":"2025-11-26","open":49550,"high":51900,"low":49550,"close":51800,"volume":147553,"rsi_14":42.89,"sma_20":52932.5,"sma_60":50464.17,"sma_120":47203.33},{"date":"2025-11-27","open":52200,"high":52400,"low":50800,"close":51500,"volume":89766,"rsi_14":47.46,"sma_20":52772.5,"sma_60":50550.0,"sma_120":47292.92},{"date":"2025-11-28","open":52200,"high":52400,"low":51300,"close":52000,"volume":91667,"rsi_14":42.82,"sma_20":52602.5,"sma_60":50672.5,"sma_120":47381.25},{"date":"2025-12-01","open":52700,"high":53000,"low":52000,"close":52600,"volume":142368,"rsi_14":48.55,"sma_20":52372.5,"sma_60":50820.83,"sma_120":47473.75},{"date":"2025-12-02","open":52200,"high":53200,"low":51800,"close":52500,"volume":93208,"rsi_14":46.73,"sma_20":52197.5,"sma_60":50970.83,"sma_120":47571.67},{"date":"2025-12-03","open":52500,"high":52800,"low":51500,"close":52400,"volume":94232,"rsi_14":39.26,"sma_20":52177.5,"sma_60":51107.5,"sma_120":47675.42},{"date":"2025-12-04","open":52000,"high":52600,"low":51500,"close":52000,"volume":113368,"rsi_14":50.43,"sma_20":52032.5,"sma_60":51229.17,"sma_120":47763.75},{"date":"2025-12-05","open":52000,"high":52600,"low":50500,"close":51500,"volume":165139,"rsi_14":43.69,"sma_20":51982.5,"sma_60":51350.83,"sma_120":47845.0},{"date":"2025-12-08","open":51700,"high":59800,"low":51000,"close":59500,"volume":1110997,"rsi_14":71.39,"sma_20":52227.5,"sma_60":51604.17,"sma_120":48002.92},{"date":"2025-12-09","open":58500,"high":69500,"low":58000,"close":68400,"volume":3125063,"rsi_14":82.08,"sma_20":52992.5,"sma_60":51995.0,"sma_120":48246.67},{"date":"2025-12-10","open":67500,"high":69400,"low":66100,"close":66900,"volume":802736,"rsi_14":77.96,"sma_20":53657.5,"sma_60":52359.17,"sma_120":48476.25},{"date":"2025-12-11","open":67200,"high":67300,"low":62700,"close":63900,"volume":854684,"rsi_14":77.13,"sma_20":54072.5,"sma_60":52669.17,"sma_120":48684.58},{"date":"2025-12-12","open":65200,"high":65200,"low":61800,"close":62900,"volume":452726,"rsi_14":73.63,"sma_20":54622.5,"sma_60":52956.67,"sma_120":48880.0},{"date":"2025-12-15","open":63300,"high":65400,"low":62200,"close":62800,"volume":493324,"rsi_14":74.82,"sma_20":55117.5,"sma_60":53248.33,"sma_120":49063.33},{"date":"2025-12-16","open":63900,"high":63900,"low":59200,"close":60000,"volume":473281,"rsi_14":64.75,"sma_20":55527.5,"sma_60":53490.83,"sma_120":49233.75},{"date":"2025-12-17","open":60600,"high":60600,"low":58000,"close":58500,"volume":297545,"rsi_14":62.07,"sma_20":55882.5,"sma_60":53692.5,"sma_120":49362.92},{"date":"2025-12-18","open":56600,"high":57300,"low":55500,"close":55600,"volume":344371,"rsi_14":55.73,"sma_20":56097.5,"sma_60":53839.17,"sma_120":49472.5},{"date":"2025-12-19","open":55900,"high":56300,"low":52300,"close":54900,"volume":745892,"rsi_14":53.65,"sma_20":56412.5,"sma_60":53989.17,"sma_120":49554.58},{"date":"2025-12-22","open":56200,"high":58500,"low":55000,"close":57500,"volume":445460,"rsi_14":57.35,"sma_20":56810.0,"sma_60":54187.5,"sma_120":49670.42},{"date":"2025-12-23","open":57500,"high":57500,"low":55400,"close":55600,"volume":248068,"rsi_14":54.47,"sma_20":57140.0,"sma_60":54260.83,"sma_120":49780.83},{"date":"2025-12-24","open":56100,"high":56600,"low":54900,"close":55400,"volume":200376,"rsi_14":54.78,"sma_20":57320.0,"sma_60":54360.83,"sma_120":49889.17},{"date":"2025-12-26","open":56700,"high":57500,"low":55900,"close":56800,"volume":222318,"rsi_14":57.26,"sma_20":57585.0,"sma_60":54484.17,"sma_120":50005.0},{"date":"2025-12-29","open":55200,"high":60000,"low":54700,"close":59200,"volume":368946,"rsi_14":49.51,"sma_20":57945.0,"sma_60":54686.67,"sma_120":50123.33},{"date":"2025-12-30","open":58100,"high":59700,"low":57500,"close":59200,"volume":284669,"rsi_14":29.09,"sma_20":58275.0,"sma_60":54894.17,"sma_120":50256.67},{"date":"2026-01-02","open":59100,"high":59200,"low":55800,"close":56100,"volume":376921,"rsi_14":27.12,"sma_20":58455.0,"sma_60":55055.0,"sma_120":50372.92},{"date":"2026-01-05","open":58000,"high":62900,"low":57900,"close":62100,"volume":895860,"rsi_14":46.62,"sma_20":58940.0,"sma_60":55312.5,"sma_120":50541.67},{"date":"2026-01-06","open":62900,"high":63000,"low":60000,"close":60700,"volume":343077,"rsi_14":45.93,"sma_20":59375.0,"sma_60":55538.33,"sma_120":50694.58},{"date":"2026-01-07","open":61000,"high":61200,"low":57600,"close":58000,"volume":363760,"rsi_14":41.89,"sma_20":59700.0,"sma_60":55705.0,"sma_120":50824.17},{"date":"2026-01-08","open":58300,"high":59000,"low":57100,"close":57800,"volume":183633,"rsi_14":45.93,"sma_20":59615.0,"sma_60":55849.17,"sma_120":50950.42},{"date":"2026-01-09","open":58100,"high":58100,"low":56500,"close":57500,"volume":202721,"rsi_14":48.06,"sma_20":59070.0,"sma_60":55954.17,"sma_120":51083.33},{"date":"2026-01-12","open":57600,"high":61300,"low":57100,"close":59600,"volume":407370,"rsi_14":58.0,"sma_20":58705.0,"sma_60":56092.5,"sma_120":51235.42},{"date":"2026-01-13","open":60600,"high":63000,"low":59000,"close":62700,"volume":502754,"rsi_14":64.23,"sma_20":58645.0,"sma_60":56212.5,"sma_120":51416.67},{"date":"2026-01-14","open":61800,"high":62100,"low":59000,"close":59900,"volume":371215,"rsi_14":54.35,"sma_20":58495.0,"sma_60":56294.17,"sma_120":51572.92},{"date":"2026-01-15","open":60000,"high":62700,"low":59400,"close":62200,"volume":336594,"rsi_14":61.79,"sma_20":58465.0,"sma_60":56404.17,"sma_120":51708.33},{"date":"2026-01-16","open":61300,"high":62000,"low":59700,"close":60200,"volume":287245,"rsi_14":55.99,"sma_20":58560.0,"sma_60":56520.83,"sma_120":51822.08},{"date":"2026-01-19","open":61000,"high":78200,"low":61000,"close":78200,"volume":3209438,"rsi_14":71.59,"sma_20":59690.0,"sma_60":56865.83,"sma_120":52100.42},{"date":"2026-01-20","open":81400,"high":89200,"low":79000,"close":83500,"volume":3300813,"rsi_14":74.65,"sma_20":61120.0,"sma_60":57262.5,"sma_120":52415.0},{"date":"2026-01-21","open":81700,"high":89200,"low":78700,"close":88000,"volume":2476533,"rsi_14":81.46,"sma_20":62645.0,"sma_60":57737.5,"sma_120":52764.58},{"date":"2026-01-22","open":93100,"high":111900,"low":91300,"close":102300,"volume":4886661,"rsi_14":85.54,"sma_20":64750.0,"sma_60":58439.17,"sma_120":53245.42},{"date":"2026-01-23","open":99700,"high":100100,"low":93500,"close":96600,"volume":1340568,"rsi_14":76.66,"sma_20":66800.0,"sma_60":59059.17,"sma_120":53672.5},{"date":"2026-01-26","open":100200,"high":103800,"low":97200,"close":99100,"volume":1067520,"rsi_14":79.18,"sma_20":68985.0,"sma_60":59745.83,"sma_120":54126.25},{"date":"2026-01-27","open":96500,"high":108300,"low":96000,"close":104300,"volume":1309517,"rsi_14":83.89,"sma_20":71360.0,"sma_60":60572.5,"sma_120":54619.17},{"date":"2026-01-28","open":105000,"high":108000,"low":102800,"close":106300,"volume":797969,"rsi_14":84.59,"sma_20":73715.0,"sma_60":61420.83,"sma_120":55136.67},{"date":"2026-01-29","open":105300,"high":105700,"low":97700,"close":104400,"volume":927003,"rsi_14":82.71,"sma_20":75975.0,"sma_60":62207.5,"sma_120":55662.08},{"date":"2026-01-30","open":109400,"high":113000,"low":103800,"close":106400,"volume":1027830,"rsi_14":82.68,"sma_20":78490.0,"sma_60":63047.5,"sma_120":56197.08},{"date":"2026-02-02","open":103100,"high":112400,"low":101500,"close":103600,"volume":994358,"rsi_14":78.68,"sma_20":80565.0,"sma_60":63894.17,"sma_120":56675.42},{"date":"2026-02-03","open":107300,"high":111100,"low":101000,"close":107500,"volume":875572,"rsi_14":82.87,"sma_20":82905.0,"sma_60":64770.83,"sma_120":57145.42},{"date":"2026-02-04","open":106700,"high":124500,"low":105900,"close":122200,"volume":1988127,"rsi_14":88.09,"sma_20":65975.0,"sma_60":58770.83,"sma_120":53411.25},{"date":"2026-02-05","open":118400,"high":118900,"low":103900,"close":105600,"volume":1297661,"rsi_14":73.86,"sma_20":68485.0,"sma_60":59540.83,"sma_120":53913.33},{"date":"2026-02-06","open":99000,"high":102200,"low":98100,"close":100000,"volume":615179,"rsi_14":71.65,"sma_20":70645.0,"sma_60":60242.5,"sma_120":54374.58},{"date":"2026-02-09","open":105700,"high":105700,"low":100600,"close":102200,"volume":375243,"rsi_14":72.42,"sma_20":72795.0,"sma_60":61034.17,"sma_120":54850.0},{"date":"2026-02-10","open":105700,"high":105800,"low":100000,"close":100500,"volume":321204,"rsi_14":71.41,"sma_20":74860.0,"sma_60":61785.83,"sma_120":55319.17},{"date":"2026-02-11","open":100400,"high":102100,"low":99000,"close":99300,"volume":258281,"rsi_14":69.95,"sma_20":77020.0,"sma_60":62487.5,"sma_120":55802.08},{"date":"2026-02-12","open":99600,"high":103000,"low":98000,"close":102700,"volume":373450,"rsi_14":70.04,"sma_20":79050.0,"sma_60":63265.83,"sma_120":56306.25},{"date":"2026-02-13","open":99800,"high":101400,"low":98300,"close":99700,"volume":246904,"rsi_14":69.9,"sma_20":81000.0,"sma_60":64047.5,"sma_120":56752.08},{"date":"2026-02-19","open":99900,"high":101550,"low":95500,"close":100800,"volume":534771,"rsi_14":69.53,"sma_20":83140.0,"sma_60":64812.5,"sma_120":57166.25},{"date":"2026-02-20","open":100000,"high":101300,"low":98000,"close":98100,"volume":247041,"rsi_14":69.05,"sma_20":85155.0,"sma_60":65572.5,"sma_120":57567.92},{"date":"2026-02-23","open":99300,"high":100900,"low":96000,"close":96400,"volume":277312,"rsi_14":67.89,"sma_20":87100.0,"sma_60":66269.17,"sma_120":57960.83},{"date":"2026-02-24","open":98700,"high":101800,"low":97300,"close":97500,"volume":561563,"rsi_14":61.45,"sma_20":88995.0,"sma_60":67009.17,"sma_120":58358.75},{"date":"2026-02-25","open":101900,"high":112100,"low":99300,"close":104100,"volume":1178996,"rsi_14":62.03,"sma_20":91065.0,"sma_60":67850.83,"sma_120":58818.33},{"date":"2026-02-26","open":107500,"high":112000,"low":105000,"close":106800,"volume":775012,"rsi_14":61.22,"sma_20":93410.0,"sma_60":68842.5,"sma_120":59405.0},{"date":"2026-02-27","open":108400,"high":119200,"low":107100,"close":115200,"volume":1178450,"rsi_14":43.97,"sma_20":96060.0,"sma_60":69759.17,"sma_120":59863.33},{"date":"2026-03-03","open":111500,"high":119000,"low":105000,"close":105200,"volume":856175,"rsi_14":49.61,"sma_20":98310.0,"sma_60":70630.83,"sma_120":60346.67},{"date":"2026-03-04","open":99800,"high":103500,"low":84200,"close":85000,"volume":831162,"rsi_14":38.64,"sma_20":99550.0,"sma_60":71184.17,"sma_120":60670.83},{"date":"2026-03-05","open":96300,"high":99500,"low":94100,"close":97000,"volume":483401,"rsi_14":46.57,"sma_20":100490.0,"sma_60":71944.17,"sma_120":61097.08},{"date":"2026-03-06","open":97100,"high":106500,"low":97100,"close":105100,"volume":507487,"rsi_14":52.8,"sma_20":101570.0,"sma_60":72840.83,"sma_120":61572.08},{"date":"2026-03-09","open":97800,"high":100400,"low":91900,"close":96100,"volume":378903,"rsi_14":48.22,"sma_20":101975.0,"sma_60":73632.5,"sma_120":61983.33},{"date":"2026-03-10","open":103000,"high":103000,"low":96200,"close":99000,"volume":285847,"rsi_14":47.93,"sma_20":100815.0,"sma_60":74456.67,"sma_120":62416.25},{"date":"2026-03-11","open":100900,"high":104800,"low":95600,"close":97900,"volume":314104,"rsi_14":48.97,"sma_20":100430.0,"sma_60":75271.67,"sma_120":62831.67},{"date":"2026-03-12","open":97400,"high":101200,"low":96100,"close":97400,"volume":213441,"rsi_14":48.05,"sma_20":100300.0,"sma_60":76031.67,"sma_120":63247.92},{"date":"2026-03-13","open":94100,"high":95000,"low":92400,"close":92900,"volume":331408,"rsi_14":47.07,"sma_20":99835.0,"sma_60":76721.67,"sma_120":63635.83},{"date":"2026-03-16","open":92800,"high":94000,"low":87000,"close":89500,"volume":365034,"rsi_14":46.19,"sma_20":99285.0,"sma_60":77473.33,"sma_120":64147.08},{"date":"2026-03-17","open":92200,"high":93300,"low":90800,"close":91100,"volume":181127,"rsi_14":46.48,"sma_20":98875.0,"sma_60":77988.33,"sma_120":64404.58},{"date":"2026-03-18","open":93400,"high":95400,"low":92800,"close":95200,"volume":191172,"rsi_14":44.97,"sma_20":98500.0,"sma_60":78700.0,"sma_120":64835.42},{"date":"2026-03-19","open":91600,"high":94000,"low":91100,"close":92300,"volume":168386,"rsi_14":41.83,"sma_20":98130.0,"sma_60":79365.0,"sma_120":65236.25},{"date":"2026-03-20","open":92400,"high":93000,"low":90900,"close":91200,"volume":161462,"rsi_14":35.26,"sma_20":97650.0,"sma_60":80018.33,"sma_120":65623.75},{"date":"2026-03-23","open":87600,"high":88300,"low":84100,"close":84700,"volume":243078,"rsi_14":36.84,"sma_20":96980.0,"sma_60":80571.67,"sma_120":65961.25},{"date":"2026-03-24","open":89600,"high":92000,"low":86300,"close":89600,"volume":208015,"rsi_14":53.67,"sma_20":96640.0,"sma_60":81073.33,"sma_120":66338.75},{"date":"2026-03-25","open":90800,"high":93500,"low":90000,"close":91000,"volume":180166,"rsi_14":44.23,"sma_20":96315.0,"sma_60":81450.0,"sma_120":66722.5},{"date":"2026-03-26","open":91200,"high":95900,"low":91000,"close":91700,"volume":318999,"rsi_14":34.98,"sma_20":95695.0,"sma_60":81863.33,"sma_120":67111.25},{"date":"2026-03-27","open":90200,"high":97700,"low":89700,"close":94400,"volume":329837,"rsi_14":47.78,"sma_20":95075.0,"sma_60":82371.67,"sma_120":67520.42},{"date":"2026-03-30","open":90000,"high":93300,"low":89200,"close":91800,"volume":178288,"rsi_14":40.53,"sma_20":93905.0,"sma_60":82853.33,"sma_120":67905.0},{"date":"2026-03-31","open":91900,"high":92600,"low":88000,"close":89300,"volume":291999,"rsi_14":39.09,"sma_20":93110.0,"sma_60":83295.0,"sma_120":68271.67},{"date":"2026-04-01","open":93302,"high":95899,"low":91903,"close":95000,"volume":213622,"rsi_14":47.43,"sma_20":93615.0,"sma_60":83880.0,"sma_120":68685.42},{"date":"2026-04-02","open":95300,"high":99300,"low":90000,"close":91100,"volume":456654,"rsi_14":47.96,"sma_20":93320.0,"sma_60":84423.33,"sma_120":69057.92},{"date":"2026-04-03","open":94100,"high":94800,"low":89700,"close":92400,"volume":172366,"rsi_14":53.44,"sma_20":92685.0,"sma_60":85036.67,"sma_120":69437.92},{"date":"2026-04-06","open":92600,"high":99100,"low":92600,"close":96800,"volume":461506,"rsi_14":56.35,"sma_20":92720.0,"sma_60":85735.0,"sma_120":69862.08},{"date":"2026-04-07","open":96500,"high":101000,"low":93100,"close":94500,"volume":403403,"rsi_14":49.19,"sma_20":92495.0,"sma_60":86351.67,"sma_120":70269.58},{"date":"2026-04-08","open":99400,"high":99600,"low":96600,"close":99300,"volume":247051,"rsi_14":57.78,"sma_20":92565.0,"sma_60":87080.0,"sma_120":70670.42},{"date":"2026-04-09","open":99400,"high":101300,"low":97200,"close":97300,"volume":262214,"rsi_14":56.64,"sma_20":92560.0,"sma_60":87778.33,"sma_120":71069.58},{"date":"2026-04-10","open":98500,"high":98700,"low":95600,"close":95900,"volume":194825,"rsi_14":63.73,"sma_20":92710.0,"sma_60":88430.0,"sma_120":71457.08},{"date":"2026-04-13","open":94700,"high":98600,"low":94000,"close":96000,"volume":174518,"rsi_14":58.89,"sma_20":93035.0,"sma_60":89043.33,"sma_120":71865.0},{"date":"2026-04-14","open":97500,"high":97600,"low":95600,"close":96800,"volume":157355,"rsi_14":58.19,"sma_20":93320.0,"sma_60":89670.0,"sma_120":72282.08},{"date":"2026-04-15","open":98200,"high":107200,"low":98100,"close":104900,"volume":733377,"rsi_14":65.42,"sma_20":93805.0,"sma_60":90483.33,"sma_120":72769.17},{"date":"2026-04-16","open":104900,"high":105500,"low":102500,"close":103200,"volume":249357,"rsi_14":60.53,"sma_20":94350.0,"sma_60":91168.33,"sma_120":73240.42},{"date":"2026-04-17","open":105500,"high":118800,"low":103300,"close":111500,"volume":1426216,"rsi_14":70.74,"sma_20":95365.0,"sma_60":92015.0,"sma_120":73776.67},{"date":"2026-04-20","open":112000,"high":115500,"low":109950,"close":111600,"volume":447887,"rsi_14":74.72,"sma_20":96710.0,"sma_60":92908.33,"sma_120":74306.67},{"date":"2026-04-21","open":117000,"high":128000,"low":114000,"close":127000,"volume":1542395,"rsi_14":79.16,"sma_20":98580.0,"sma_60":94061.67,"sma_120":74955.42},{"date":"2026-04-22","open":130100,"high":130750,"low":123000,"close":130100,"volume":752305,"rsi_14":86.25,"sma_20":100535.0,"sma_60":95271.67,"sma_120":75612.92},{"date":"2026-04-23","open":129300,"high":131800,"low":117100,"close":120500,"volume":674324,"rsi_14":72.62,"sma_20":101975.0,"sma_60":96286.67,"sma_120":76189.58},{"date":"2026-04-24","open":123000,"high":125500,"low":116200,"close":121600,"volume":455778,"rsi_14":71.09,"sma_20":103335.0,"sma_60":97268.33,"sma_120":76740.42},{"date":"2026-04-27","open":122600,"high":122700,"low":118200,"close":121800,"volume":303476,"rsi_14":74.07,"sma_20":104835.0,"sma_60":98300.0,"sma_120":77297.08},{"date":"2026-04-28","open":125500,"high":128700,"low":122600,"close":123500,"volume":476087,"rsi_14":72.57,"sma_20":106545.0,"sma_60":99321.67,"sma_120":77862.92},{"date":"2026-04-29","open":123000,"high":127800,"low":122600,"close":125900,"volume":343762,"rsi_14":76.48,"sma_20":108085.0,"sma_60":100416.67,"sma_120":78468.75},{"date":"2026-04-30","open":124800,"high":125600,"low":120600,"close":121500,"volume":325714,"rsi_14":37.78,"sma_20":121500.0,"sma_60":104470.0,"sma_120":99577.5},{"date":"2026-05-04","open":124800,"high":128300,"low":122800,"close":123600,"volume":326787,"rsi_14":73.39,"sma_20":111165.0,"sma_60":102131.67,"sma_120":80687.92},{"date":"2026-05-06","open":123000,"high":123100,"low":118300,"close":121800,"volume":364146,"rsi_14":70.83,"sma_20":112415.0,"sma_60":102370.0,"sma_120":81220.42},{"date":"2026-05-07","open":120900,"high":121400,"low":116300,"close":117700,"volume":259454,"rsi_14":61.43,"sma_20":113575.0,"sma_60":102295.0,"sma_120":81745.42},{"date":"2026-05-08","open":117700,"high":118600,"low":113000,"close":115000,"volume":220161,"rsi_14":60.35,"sma_20":114360.0,"sma_60":102451.67,"sma_120":82242.08},{"date":"2026-05-11","open":113500,"high":113500,"low":109000,"close":110300,"volume":317955,"rsi_14":48.88,"sma_20":115010.0,"sma_60":102623.33,"sma_120":82684.58},{"date":"2026-05-12","open":111000,"high":111000,"low":100100,"close":103600,"volume":417598,"rsi_14":43.33,"sma_20":115395.0,"sma_60":102646.67,"sma_120":83081.25},{"date":"2026-05-13","open":102400,"high":109300,"low":100900,"close":106500,"volume":248752,"rsi_14":28.42,"sma_20":115920.0,"sma_60":102746.67,"sma_120":83528.75},{"date":"2026-05-14","open":110600,"high":111600,"low":103500,"close":108800,"volume":299160,"rsi_14":27.19,"sma_20":116520.0,"sma_60":102905.0,"sma_120":83977.92},{"date":"2026-05-15","open":110500,"high":111900,"low":99000,"close":101600,"volume":331274,"rsi_14":28.67,"sma_20":116355.0,"sma_60":102886.67,"sma_120":84387.08},{"date":"2026-05-18","open":99900,"high":100000,"low":94000,"close":99600,"volume":223876,"rsi_14":25.66,"sma_20":116175.0,"sma_60":102885.0,"sma_120":84762.08},{"date":"2026-05-19","open":99400,"high":100300,"low":93200,"close":95100,"volume":228483,"rsi_14":23.03,"sma_20":115355.0,"sma_60":102790.0,"sma_120":85112.08},{"date":"2026-05-20","open":93700,"high":95600,"low":89700,"close":91300,"volume":210151,"rsi_14":18.8,"sma_20":114340.0,"sma_60":102676.67,"sma_120":85426.25},{"date":"2026-05-21","open":94500,"high":97400,"low":92900,"close":96500,"volume":189845,"rsi_14":22.98,"sma_20":112815.0,"sma_60":102678.33,"sma_120":85767.08},{"date":"2026-05-22","open":100600,"high":106000,"low":99100,"close":102500,"volume":241913,"rsi_14":33.04,"sma_20":111435.0,"sma_60":102761.67,"sma_120":86188.75},{"date":"2026-05-26","open":106100,"high":106200,"low":99500,"close":100100,"volume":200111,"rsi_14":29.13,"sma_20":110415.0,"sma_60":102695.0,"sma_120":86582.08},{"date":"2026-05-27","open":100100,"high":102200,"low":95100,"close":95600,"volume":244354,"rsi_14":27.8,"sma_20":109115.0,"sma_60":102508.33,"sma_120":86947.08},{"date":"2026-05-28","open":99400,"high":101700,"low":93800,"close":98900,"volume":325135,"rsi_14":33.85,"sma_20":107970.0,"sma_60":102236.67,"sma_120":87342.92},{"date":"2026-05-29","open":99000,"high":99100,"low":93800,"close":96300,"volume":229935,"rsi_14":33.91,"sma_20":106610.0,"sma_60":102088.33,"sma_120":87717.92},{"date":"2026-06-01","open":93500,"high":95500,"low":91200,"close":93600,"volume":195394,"rsi_14":35.12,"sma_20":104995.0,"sma_60":102231.67,"sma_120":88092.92},{"date":"2026-06-02","open":92200,"high":96000,"low":88800,"close":89000,"volume":245783,"rsi_14":36.48,"sma_20":103370.0,"sma_60":102098.33,"sma_120":88421.67},{"date":"2026-06-04","open":90000,"high":93000,"low":87000,"close":89300,"volume":170902,"rsi_14":33.27,"sma_20":101655.0,"sma_60":101835.0,"sma_120":88757.5},{"date":"2026-06-05","open":89300,"high":89900,"low":82700,"close":85500,"volume":156914,"rsi_14":27.98,"sma_20":99840.0,"sma_60":101658.33,"sma_120":89038.33},{"date":"2026-06-08","open":77300,"high":80300,"low":76700,"close":77700,"volume":185030,"rsi_14":27.66,"sma_20":97840.0,"sma_60":101303.33,"sma_120":89256.67},{"date":"2026-06-09","open":78500,"high":81500,"low":76800,"close":80400,"volume":141934,"rsi_14":32.29,"sma_20":96110.0,"sma_60":101011.67,"sma_120":89493.33},{"date":"2026-06-10","open":78100,"high":81300,"low":76300,"close":79200,"volume":169085,"rsi_14":34.38,"sma_20":94555.0,"sma_60":100708.33,"sma_120":89715.0},{"date":"2026-06-11","open":75700,"high":79200,"low":73400,"close":79200,"volume":239790,"rsi_14":37.15,"sma_20":93335.0,"sma_60":100480.0,"sma_120":89937.5},{"date":"2026-06-12","open":82600,"high":86100,"low":81500,"close":83300,"volume":180463,"rsi_14":35.65,"sma_20":92175.0,"sma_60":100376.67,"sma_120":90195.0},{"date":"2026-06-15","open":87900,"high":88500,"low":84500,"close":85300,"volume":114287,"rsi_14":29.52,"sma_20":91000.0,"sma_60":100280.0,"sma_120":90472.5},{"date":"2026-06-16","open":86400,"high":88500,"low":84600,"close":87600,"volume":120838,"rsi_14":35.08,"sma_20":90300.0,"sma_60":100153.33,"sma_120":90773.33},{"date":"2026-06-17","open":92000,"high":92000,"low":86500,"close":87100,"volume":133717,"rsi_14":45.49,"sma_20":87300.0,"sma_60":99896.67,"sma_120":91945.83},{"date":"2026-06-18","open":85900,"high":85900,"low":80000,"close":81100,"volume":169002,"rsi_14":28.08,"sma_20":88975.0,"sma_60":99898.33,"sma_120":91109.17},{"date":"2026-06-19","open":80400,"high":83900,"low":76800,"close":79600,"volume":226531,"rsi_14":28.86,"sma_20":88390.0,"sma_60":99813.33,"sma_120":91215.0},{"date":"2026-06-22","open":79900,"high":81400,"low":77100,"close":77900,"volume":111186,"rsi_14":29.61,"sma_20":87460.0,"sma_60":99618.33,"sma_120":91331.67},{"date":"2026-06-23","open":77500,"high":80000,"low":70600,"close":71000,"volume":208202,"rsi_14":27.94,"sma_20":85885.0,"sma_60":99285.0,"sma_120":91399.17},{"date":"2026-06-24","open":71000,"high":74400,"low":69700,"close":72200,"volume":174055,"rsi_14":29.5,"sma_20":84490.0,"sma_60":98960.0,"sma_120":91477.5},{"date":"2026-06-25","open":72000,"high":73400,"low":68800,"close":69400,"volume":165384,"rsi_14":30.22,"sma_20":83180.0,"sma_60":98543.33,"sma_120":91555.83},{"date":"2026-06-26","open":68300,"high":69800,"low":62000,"close":63700,"volume":245728,"rsi_14":31.87,"sma_20":81420.0,"sma_60":98075.0,"sma_120":91599.17},{"date":"2026-06-29","open":63800,"high":73600,"low":63800,"close":73200,"volume":294999,"rsi_14":42.07,"sma_20":80265.0,"sma_60":97806.67,"sma_120":91745.83},{"date":"2026-06-30","open":73400,"high":73500,"low":70100,"close":71500,"volume":139013,"rsi_14":41.61,"sma_20":79160.0,"sma_60":97413.33,"sma_120":91884.17},{"date":"2026-07-01","open":74300,"high":75400,"low":70400,"close":71500,"volume":148776,"rsi_14":41.61,"sma_20":78285.0,"sma_60":97086.67,"sma_120":92000.83},{"date":"2026-07-02","open":70600,"high":70800,"low":66100,"close":66900,"volume":106776,"rsi_14":32.33,"sma_20":77165.0,"sma_60":96661.67,"sma_120":92095.0},{"date":"2026-07-03","open":66900,"high":68300,"low":62100,"close":68200,"volume":149945,"rsi_14":31.29,"sma_20":76300.0,"sma_60":96185.0,"sma_120":92201.67},{"date":"2026-07-06","open":68100,"high":68200,"low":63000,"close":65300,"volume":108368,"rsi_14":25.92,"sma_20":75680.0,"sma_60":95698.33,"sma_120":92272.5},{"date":"2026-07-07","open":65700,"high":66800,"low":62900,"close":65000,"volume":106428,"rsi_14":26.03,"sma_20":74910.0,"sma_60":95126.67,"sma_120":92320.83},{"date":"2026-07-08","open":63100,"high":64500,"low":58700,"close":60200,"volume":163568,"rsi_14":26.73,"sma_20":73960.0,"sma_60":94508.33,"sma_120":92329.17},{"date":"2026-07-09","open":61000,"high":63400,"low":58700,"close":60000,"volume":194817,"rsi_14":27.52,"sma_20":73000.0,"sma_60":93910.0,"sma_120":92361.67},{"date":"2026-07-10","open":60500,"high":64600,"low":60500,"close":63100,"volume":104837,"rsi_14":33.56,"sma_20":71990.0,"sma_60":93361.67,"sma_120":92370.0},{"date":"2026-07-13","open":63700,"high":67300,"low":60300,"close":61000,"volume":128996,"rsi_14":37.56,"sma_20":70775.0,"sma_60":92765.0,"sma_120":92372.5},{"date":"2026-07-14","open":61100,"high":61500,"low":56900,"close":58800,"volume":141221,"rsi_14":33.74,"sma_20":69335.0,"sma_60":91996.67,"sma_120":92379.17},{"date":"2026-07-15","open":60200,"high":62500,"low":60000,"close":60900,"volume":104169,"rsi_14":39.51,"sma_20":68025.0,"sma_60":91291.67,"sma_120":92405.0},{"date":"2026-07-16","open":59200,"high":61000,"low":57100,"close":58500,"volume":92741,"rsi_14":43.01,"sma_20":66895.0,"sma_60":90408.33,"sma_120":92413.33},{"date":"2026-07-20","open":57400,"high":57400,"low":53300,"close":53800,"volume":107361,"rsi_14":20.06,"sma_20":65605.0,"sma_60":89445.0,"sma_120":92365.0},{"date":"2026-07-21","open":53000,"high":55000,"low":51700,"close":54800,"volume":140667,"rsi_14":23.66,"sma_20":64450.0,"sma_60":88241.67,"sma_120":92299.17},{"date":"2026-07-22","open":56300,"high":57800,"low":55500,"close":55500,"volume":96453,"rsi_14":25.31,"sma_20":63675.0,"sma_60":86998.33,"sma_120":92262.5},{"date":"2026-07-23","open":55600,"high":61000,"low":55600,"close":60700,"volume":108940,"rsi_14":40.61,"sma_20":63100.0,"sma_60":86001.67,"sma_120":92250.0},{"date":"2026-07-24","open":58300,"high":60100,"low":56800,"close":57400,"volume":70103,"rsi_14":34.57,"sma_20":62500.0,"sma_60":84931.67,"sma_120":92226.67},{"date":"2026-07-27","open":58700,"high":58800,"low":56000,"close":57400,"volume":56191,"rsi_14":37.69,"sma_20":62185.0,"sma_60":83858.33,"sma_120":92053.33},{"date":"2026-07-28","open":55200,"high":55500,"low":51000,"close":52100,"volume":93420,"rsi_14":32.61,"sma_20":61130.0,"sma_60":82668.33,"sma_120":91791.67},{"date":"2026-07-29","open":52600,"high":53100,"low":45000,"close":47950,"volume":179567,"rsi_14":33.2,"sma_20":59952.5,"sma_60":81369.17,"sma_120":91457.92},{"date":"2026-07-30","open":44400,"high":50500,"low":44400,"close":47400,"volume":145439,"rsi_14":32.88,"sma_20":58747.5,"sma_60":80134.17,"sma_120":90966.25},{"date":"2026-07-31","open":49500,"high":52900,"low":49300,"close":52400,"volume":142726,"rsi_14":36.18,"sma_20":58022.5,"sma_60":78947.5,"sma_120":90539.58},{"date":"2026-08-03","open":51600,"high":55200,"low":50600,"close":53600,"volume":100615,"rsi_14":40.21,"sma_20":57292.5,"sma_60":77810.83,"sma_120":90090.42},{"date":"2026-08-04","open":55000,"high":58200,"low":55000,"close":57900,"volume":121162,"rsi_14":48.87,"sma_20":56922.5,"sma_60":76814.17,"sma_120":89554.58},{"date":"2026-08-05","open":59500,"high":60900,"low":58500,"close":60200,"volume":110904,"rsi_14":49.13,"sma_20":56682.5,"sma_60":75900.83,"sma_120":89176.25},{"date":"2026-08-06","open":60100,"high":65800,"low":60100,"close":62100,"volume":159710,"rsi_14":54.55,"sma_20":56777.5,"sma_60":75097.5,"sma_120":88860.42},{"date":"2026-08-07","open":63700,"high":65100,"low":59400,"close":62800,"volume":125408,"rsi_14":62.64,"sma_20":56917.5,"sma_60":74417.5,"sma_120":88532.08},{"date":"2026-08-10","open":63300,"high":67300,"low":62100,"close":66900,"volume":145303,"rsi_14":65.63,"sma_20":57107.5,"sma_60":73757.5,"sma_120":88252.08},{"date":"2026-08-11","open":66700,"high":68000,"low":65400,"close":65500,"volume":110355,"rsi_14":62.69,"sma_20":57332.5,"sma_60":73035.83,"sma_120":87970.42},{"date":"2026-08-12","open":65900,"high":69100,"low":64100,"close":66800,"volume":115305,"rsi_14":58.59,"sma_20":57732.5,"sma_60":72455.83,"sma_120":87671.25},{"date":"2026-08-13","open":67300,"high":68200,"low":65900,"close":66700,"volume":142748,"rsi_14":64.4,"sma_20":58022.5,"sma_60":71907.5,"sma_120":87396.25},{"date":"2026-08-14","open":67100,"high":68700,"low":65200,"close":68200,"volume":90161,"rsi_14":65.98,"sma_20":58507.5,"sma_60":71459.17,"sma_120":87124.58},{"date":"2026-08-18","open":67300,"high":68400,"low":63900,"close":64600,"volume":119417,"rsi_14":69.47,"sma_20":59047.5,"sma_60":71014.17,"sma_120":86845.42},{"date":"2026-08-19","open":62600,"high":65400,"low":60100,"close":63200,"volume":73951,"rsi_14":75.98,"sma_20":59467.5,"sma_60":70459.17,"sma_120":86568.75},{"date":"2026-08-20","open":64000,"high":65700,"low":63100,"close":63300,"volume":73784,"rsi_14":77.51,"sma_20":59857.5,"sma_60":69805.83,"sma_120":86283.75},{"date":"2026-08-21","open":61500,"high":62200,"low":59400,"close":60100,"volume":82071,"rsi_14":64.21,"sma_20":59827.5,"sma_60":69139.17,"sma_120":85917.08},{"date":"2026-08-24","open":61500,"high":65700,"low":61500,"close":64200,"volume":120662,"rsi_14":67.67,"sma_20":60167.5,"sma_60":68615.83,"sma_120":85562.08},{"date":"2026-08-25","open":63400,"high":64000,"low":60700,"close":63900,"volume":68763,"rsi_14":61.54,"sma_20":60492.5,"sma_60":68032.5,"sma_120":85134.58},{"date":"2026-08-26","open":64000,"high":64000,"low":61800,"close":63400,"volume":65095,"rsi_14":56.61,"sma_20":61057.5,"sma_60":67484.17,"sma_120":84786.25},{"date":"2026-08-27","open":64100,"high":67200,"low":64100,"close":66700,"volume":139345,"rsi_14":58.98,"sma_20":61995.0,"sma_60":67035.83,"sma_120":84633.75},{"date":"2026-08-28","open":66200,"high":67000,"low":65000,"close":66100,"volume":86694,"rsi_14":56.47,"sma_20":62930.0,"sma_60":66654.17,"sma_120":84376.25},{"date":"2026-08-31","open":66600,"high":70700,"low":65200,"close":70000,"volume":254290,"rsi_14":56.13,"sma_20":63810.0,"sma_60":66332.5,"sma_120":84083.75},{"date":"2026-09-01","open":69900,"high":75700,"low":68100,"close":69600,"volume":308786,"rsi_14":58.44,"sma_20":64610.0,"sma_60":66067.5,"sma_120":83862.92},{"date":"2026-09-02","open":67200,"high":68500,"low":64000,"close":64300,"volume":181150,"rsi_14":45.58,"sma_20":64930.0,"sma_60":65844.17,"sma_120":83573.75},{"date":"2026-09-03","open":65200,"high":66500,"low":61800,"close":62800,"volume":114396,"rsi_14":43.43,"sma_20":65060.0,"sma_60":65550.83,"sma_120":83281.25},{"date":"2026-09-04","open":63500,"high":64500,"low":62600,"close":63300,"volume":102014,"rsi_14":41.46,"sma_20":65120.0,"sma_60":65285.83,"sma_120":82997.08},{"date":"2026-09-07","open":65600,"high":67200,"low":64700,"close":65900,"volume":119126,"rsi_14":52.35,"sma_20":65275.0,"sma_60":65064.17,"sma_120":82772.08},{"date":"2026-09-08","open":66300,"high":67300,"low":64300,"close":64400,"volume":118141,"rsi_14":52.16,"sma_20":65150.0,"sma_60":64749.17,"sma_120":82562.92},{"date":"2026-09-09","open":64800,"high":68300,"low":64400,"close":68100,"volume":117729,"rsi_14":57.64,"sma_20":65280.0,"sma_60":64462.5,"sma_120":82371.25},{"date":"2026-09-10","open":66600,"high":67800,"low":65400,"close":66600,"volume":125436,"rsi_14":60.94,"sma_20":65270.0,"sma_60":64112.5,"sma_120":82132.92},{"date":"2026-09-11","open":64800,"high":66200,"low":63600,"close":64100,"volume":198682,"rsi_14":49.82,"sma_20":65140.0,"sma_60":63729.17,"sma_120":81897.92},{"date":"2026-09-14","open":63700,"high":64600,"low":62000,"close":62900,"volume":91988,"rsi_14":48.28,"sma_20":64875.0,"sma_60":63425.83,"sma_120":81662.08},{"date":"2026-09-15","open":62900,"high":66200,"low":62300,"close":65100,"volume":103000,"rsi_14":52.77,"sma_20":64900.0,"sma_60":63184.17,"sma_120":81498.75},{"date":"2026-09-16","open":65000,"high":65300,"low":63600,"close":64500,"volume":68821,"rsi_14":46.07,"sma_20":64965.0,"sma_60":62960.83,"sma_120":81289.58},{"date":"2026-09-17","open":65100,"high":65400,"low":63900,"close":64800,"volume":50796,"rsi_14":47.65,"sma_20":65040.0,"sma_60":62857.5,"sma_120":81071.25},{"date":"2026-09-18","open":65500,"high":66000,"low":64400,"close":65400,"volume":98602,"rsi_14":40.57,"sma_20":65305.0,"sma_60":62744.17,"sma_120":80852.08},{"date":"2026-09-21","open":65600,"high":65700,"low":63700,"close":64500,"volume":65283,"rsi_14":39.76,"sma_20":65320.0,"sma_60":62662.5,"sma_120":80602.92},{"date":"2026-09-22","open":65000,"high":65700,"low":63700,"close":64400,"volume":85170,"rsi_14":50.25,"sma_20":65345.0,"sma_60":62674.17,"sma_120":80374.58},{"date":"2026-09-23","open":65000,"high":65300,"low":63500,"close":64200,"volume":81130,"rsi_14":53.8,"sma_20":65385.0,"sma_60":62524.17,"sma_120":80165.42},{"date":"2026-09-28","open":64000,"high":66400,"low":63100,"close":64400,"volume":141895,"rsi_14":53.04,"sma_20":65270.0,"sma_60":62405.83,"sma_120":79909.58},{"date":"2026-09-29","open":64700,"high":73200,"low":62300,"close":72000,"volume":428688,"rsi_14":63.2,"sma_20":65565.0,"sma_60":62414.17,"sma_120":79750.42},{"date":"2026-09-30","open":73300,"high":80800,"low":71500,"close":78000,"volume":1183009,"rsi_14":74.64,"sma_20":65965.0,"sma_60":62599.17,"sma_120":79630.42},{"date":"2026-10-01","open":77700,"high":79400,"low":75100,"close":79400,"volume":363724,"rsi_14":72.33,"sma_20":66455.0,"sma_60":62785.83,"sma_120":79485.42},{"date":"2026-10-02","open":79300,"high":82100,"low":77400,"close":81900,"volume":369967,"rsi_14":79.09,"sma_20":67335.0,"sma_60":63062.5,"sma_120":79380.42},{"date":"2026-10-06","open":82100,"high":84800,"low":80500,"close":84000,"volume":283762,"rsi_14":88.42,"sma_20":68395.0,"sma_60":63379.17,"sma_120":79252.92},{"date":"2026-10-07","open":82200,"high":82500,"low":78600,"close":79400,"volume":227901,"rsi_14":78.16,"sma_20":69200.0,"sma_60":63699.17,"sma_120":79103.75},{"date":"2026-10-08","open":80600,"high":81500,"low":79100,"close":80500,"volume":216313,"rsi_14":77.3,"sma_20":69930.0,"sma_60":64040.83,"sma_120":78975.42},{"date":"2026-10-12","open":84500,"high":89600,"low":82000,"close":84500,"volume":820200,"rsi_14":81.65,"sma_20":70935.0,"sma_60":64397.5,"sma_120":78879.58},{"date":"2026-10-13","open":82200,"high":83700,"low":76300,"close":83400,"volume":444343,"rsi_14":78.7,"sma_20":71700.0,"sma_60":64770.83,"sma_120":78767.92},{"date":"2026-10-14","open":83400,"high":92900,"low":83400,"close":91700,"volume":879491,"rsi_14":82.79,"sma_20":72955.0,"sma_60":65319.17,"sma_120":78657.92},{"date":"2026-10-15","open":87400,"high":92400,"low":84700,"close":88200,"volume":720152,"rsi_14":77.75,"sma_20":74160.0,"sma_60":65774.17,"sma_120":78532.92},{"date":"2026-10-16","open":90900,"high":91500,"low":86000,"close":86900,"volume":540427,"rsi_14":75.63,"sma_20":75360.0,"sma_60":66247.5,"sma_120":78327.92},{"date":"2026-10-19","open":82700,"high":92400,"low":82100,"close":91500,"volume":554377,"rsi_14":78.26,"sma_20":76680.0,"sma_60":66875.83,"sma_120":78160.42},{"date":"2026-10-20","open":90400,"high":91300,"low":83000,"close":83600,"volume":355547,"rsi_14":67.14,"sma_20":77635.0,"sma_60":67355.83,"sma_120":77798.75},{"date":"2026-10-21","open":86700,"high":87400,"low":82600,"close":83600,"volume":315650,"rsi_14":61.98,"sma_20":78575.0,"sma_60":67824.17,"sma_120":77411.25},{"date":"2026-10-22","open":82700,"high":83600,"low":76600,"close":77600,"volume":285934,"rsi_14":49.59,"sma_20":79185.0,"sma_60":68105.83,"sma_120":77053.75},{"date":"2026-10-23","open":75552,"high":75651,"low":70311,"close":71300,"volume":257562}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":218.78000000000003,"pbr":15.56,"per":325.9,"roa":0.87,"roe":2.62,"grade":"C","comment":"PER 329.55배, ROE 2.62%","revenue":429465384355.0,"analysis":"PER 329.6배입니다. ROE 2.6%입니다. 시가총액 2.18조. 매출 4294.65억, 영업이익 113.88억.","eps_basis":"TTM","debt_ratio":2.0106904202516613,"market_cap":2154588604200,"net_income":6611333127.0,"total_debt":278449739000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.26,"total_assets":416934379000.0,"total_equity":138484640000.0,"profit_margin":1.54,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":11388411883.0,"operating_margin":2.65,"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":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":71300.0,"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":"2023-05-31","close":21580.0},{"date":"2023-06-01","close":28040.0},{"date":"2023-06-02","close":30300.0},{"date":"2023-06-05","close":32380.0},{"date":"2023-06-07","close":42000.0},{"date":"2023-06-08","close":45600.0},{"date":"2023-06-09","close":47700.0},{"date":"2023-06-12","close":62000.0},{"date":"2023-06-13","close":80600.0},{"date":"2023-06-14","close":80600.0},{"date":"2023-06-15","close":84000.0},{"date":"2023-06-16","close":84000.0},{"date":"2023-06-19","close":87300.0},{"date":"2023-06-20","close":80600.0},{"date":"2023-06-21","close":71500.0},{"date":"2023-06-22","close":62800.0},{"date":"2023-06-23","close":67700.0},{"date":"2023-06-26","close":67600.0},{"date":"2023-06-27","close":63400.0},{"date":"2023-06-28","close":61000.0},{"date":"2023-06-29","close":55100.0},{"date":"2023-06-30","close":65000.0},{"date":"2023-07-03","close":66600.0},{"date":"2023-07-04","close":65500.0},{"date":"2023-07-05","close":62300.0},{"date":"2023-07-06","close":62500.0},{"date":"2023-07-07","close":62000.0},{"date":"2023-07-10","close":59400.0},{"date":"2023-07-11","close":63000.0},{"date":"2023-07-12","close":62400.0},{"date":"2023-07-13","close":66300.0},{"date":"2023-07-14","close":68200.0},{"date":"2023-07-17","close":68300.0},{"date":"2023-07-18","close":68300.0},{"date":"2023-07-19","close":72700.0},{"date":"2023-07-20","close":67600.0},{"date":"2023-07-21","close":65500.0},{"date":"2023-07-24","close":62000.0},{"date":"2023-07-25","close":59900.0},{"date":"2023-07-26","close":54200.0},{"date":"2023-07-27","close":54300.0},{"date":"2023-07-28","close":53800.0},{"date":"2023-07-31","close":56900.0},{"date":"2023-08-01","close":54100.0},{"date":"2023-08-02","close":50300.0},{"date":"2023-08-03","close":48800.0},{"date":"2023-08-04","close":46900.0},{"date":"2023-08-07","close":41300.0},{"date":"2023-08-08","close":42400.0},{"date":"2023-08-09","close":43300.0},{"date":"2023-08-10","close":41500.0},{"date":"2023-08-11","close":44400.0},{"date":"2023-08-14","close":48200.0},{"date":"2023-08-16","close":43600.0},{"date":"2023-08-17","close":43400.0},{"date":"2023-08-18","close":42000.0},{"date":"2023-08-21","close":42100.0},{"date":"2023-08-22","close":41800.0},{"date":"2023-08-23","close":39600.0},{"date":"2023-08-24","close":40900.0},{"date":"2023-08-25","close":39600.0},{"date":"2023-08-28","close":40800.0},{"date":"2023-08-29","close":40600.0},{"date":"2023-08-30","close":52700.0},{"date":"2023-08-31","close":56200.0},{"date":"2023-09-01","close":49400.0},{"date":"2023-09-04","close":49600.0},{"date":"2023-09-05","close":48300.0},{"date":"2023-09-06","close":48500.0},{"date":"2023-09-07","close":48700.0},{"date":"2023-09-08","close":48900.0},{"date":"2023-09-11","close":47000.0},{"date":"2023-09-12","close":44800.0},{"date":"2023-09-13","close":44500.0},{"date":"2023-09-14","close":46400.0},{"date":"2023-09-15","close":47800.0},{"date":"2023-09-18","close":45900.0},{"date":"2023-09-19","close":43500.0},{"date":"2023-09-20","close":43500.0},{"date":"2023-09-21","close":43800.0},{"date":"2023-09-22","close":43100.0},{"date":"2023-09-25","close":40500.0},{"date":"2023-09-26","close":40500.0},{"date":"2023-09-27","close":41700.0},{"date":"2023-10-04","close":40000.0},{"date":"2023-10-05","close":38900.0},{"date":"2023-10-06","close":38300.0},{"date":"2023-10-10","close":34900.0},{"date":"2023-10-11","close":36500.0},{"date":"2023-10-12","close":36820.0},{"date":"2023-10-13","close":35440.0},{"date":"2023-10-16","close":34660.0},{"date":"2023-10-17","close":36680.0},{"date":"2023-10-18","close":35040.0},{"date":"2023-10-19","close":33260.0},{"date":"2023-10-20","close":31460.0},{"date":"2023-10-23","close":30660.0},{"date":"2023-10-24","close":31620.0},{"date":"2023-10-25","close":29320.0},{"date":"2023-10-26","close":26140.0},{"date":"2023-10-27","close":25240.0},{"date":"2023-10-30","close":25120.0},{"date":"2023-10-31","close":22800.0},{"date":"2023-11-01","close":23980.0},{"date":"2023-11-02","close":26920.0},{"date":"2023-11-03","close":27480.0},{"date":"2023-11-06","close":34160.0},{"date":"2023-11-07","close":29280.0},{"date":"2023-11-08","close":28020.0},{"date":"2023-11-09","close":30420.0},{"date":"2023-11-10","close":31680.0},{"date":"2023-11-13","close":29740.0},{"date":"2023-11-14","close":32620.0},{"date":"2023-11-15","close":32200.0},{"date":"2023-11-16","close":32160.0},{"date":"2023-11-17","close":30320.0},{"date":"2023-11-20","close":30280.0},{"date":"2023-11-21","close":30000.0},{"date":"2023-11-22","close":30460.0},{"date":"2023-11-23","close":29800.0},{"date":"2023-11-24","close":29360.0},{"date":"2023-11-27","close":30360.0},{"date":"2023-11-28","close":30220.0},{"date":"2023-11-29","close":30040.0},{"date":"2023-11-30","close":38560.0},{"date":"2023-12-01","close":38780.0},{"date":"2023-12-04","close":36100.0},{"date":"2023-12-05","close":35680.0},{"date":"2023-12-06","close":34760.0},{"date":"2023-12-07","close":34540.0},{"date":"2023-12-08","close":34580.0},{"date":"2023-12-11","close":35620.0},{"date":"2023-12-12","close":36480.0},{"date":"2023-12-13","close":34900.0},{"date":"2023-12-14","close":35000.0},{"date":"2023-12-15","close":34600.0},{"date":"2023-12-18","close":34680.0},{"date":"2023-12-19","close":34120.0},{"date":"2023-12-20","close":34520.0},{"date":"2023-12-21","close":34180.0},{"date":"2023-12-22","close":33400.0},{"date":"2023-12-26","close":31400.0},{"date":"2023-12-27","close":31480.0},{"date":"2023-12-28","close":31620.0},{"date":"2024-01-02","close":33600.0},{"date":"2024-01-03","close":33340.0},{"date":"2024-01-04","close":33720.0},{"date":"2024-01-05","close":35580.0},{"date":"2024-01-08","close":35500.0},{"date":"2024-01-09","close":35460.0},{"date":"2024-01-10","close":34160.0},{"date":"2024-01-11","close":34600.0},{"date":"2024-01-12","close":33920.0},{"date":"2024-01-15","close":36000.0},{"date":"2024-01-16","close":34720.0},{"date":"2024-01-17","close":33520.0},{"date":"2024-01-18","close":33400.0},{"date":"2024-01-19","close":32800.0},{"date":"2024-01-22","close":30740.0},{"date":"2024-01-23","close":30100.0},{"date":"2024-01-24","close":33200.0},{"date":"2024-01-25","close":37060.0},{"date":"2024-01-26","close":35320.0},{"date":"2024-01-29","close":36080.0},{"date":"2024-01-30","close":35040.0},{"date":"2024-01-31","close":34660.0},{"date":"2024-02-01","close":34900.0},{"date":"2024-02-02","close":35860.0},{"date":"2024-02-05","close":39040.0},{"date":"2024-02-06","close":50700.0},{"date":"2024-02-07","close":50600.0},{"date":"2024-02-08","close":45600.0},{"date":"2024-02-13","close":46400.0},{"date":"2024-02-14","close":45700.0},{"date":"2024-02-15","close":48400.0},{"date":"2024-02-16","close":46900.0},{"date":"2024-02-19","close":45800.0},{"date":"2024-02-20","close":48800.0},{"date":"2024-02-21","close":49500.0},{"date":"2024-02-22","close":50700.0},{"date":"2024-02-23","close":53800.0},{"date":"2024-02-26","close":65800.0},{"date":"2024-02-27","close":68500.0},{"date":"2024-02-28","close":71600.0},{"date":"2024-02-29","close":65400.0},{"date":"2024-03-04","close":60600.0},{"date":"2024-03-05","close":66900.0},{"date":"2024-03-06","close":64000.0},{"date":"2024-03-07","close":68900.0},{"date":"2024-03-08","close":75200.0},{"date":"2024-03-11","close":73300.0},{"date":"2024-03-12","close":74300.0},{"date":"2024-03-13","close":71700.0},{"date":"2024-03-14","close":66500.0},{"date":"2024-03-15","close":68500.0},{"date":"2024-03-18","close":80400.0},{"date":"2024-03-19","close":78000.0},{"date":"2024-03-20","close":76500.0},{"date":"2024-03-21","close":73900.0},{"date":"2024-03-22","close":77300.0},{"date":"2024-03-25","close":75600.0},{"date":"2024-03-26","close":74600.0},{"date":"2024-03-27","close":74500.0},{"date":"2024-03-28","close":72800.0},{"date":"2024-03-29","close":66200.0},{"date":"2024-04-01","close":63800.0},{"date":"2024-04-02","close":61200.0},{"date":"2024-04-03","close":64100.0},{"date":"2024-04-04","close":62500.0},{"date":"2024-04-05","close":62200.0},{"date":"2024-04-08","close":58400.0},{"date":"2024-04-09","close":63300.0},{"date":"2024-04-11","close":63400.0},{"date":"2024-04-12","close":64100.0},{"date":"2024-04-15","close":63800.0},{"date":"2024-04-16","close":59200.0},{"date":"2024-04-17","close":59000.0},{"date":"2024-04-18","close":63400.0},{"date":"2024-04-19","close":64100.0},{"date":"2024-04-22","close":67900.0},{"date":"2024-04-23","close":67900.0},{"date":"2024-04-24","close":67900.0},{"date":"2024-04-25","close":67900.0},{"date":"2024-04-26","close":67900.0},{"date":"2024-04-29","close":67900.0},{"date":"2024-04-30","close":67900.0},{"date":"2024-05-02","close":61000.0},{"date":"2024-05-03","close":55600.0},{"date":"2024-05-07","close":55100.0},{"date":"2024-05-08","close":57000.0},{"date":"2024-05-09","close":54000.0},{"date":"2024-05-10","close":53900.0},{"date":"2024-05-13","close":52700.0},{"date":"2024-05-14","close":52700.0},{"date":"2024-05-16","close":54500.0},{"date":"2024-05-17","close":53100.0},{"date":"2024-05-20","close":55400.0},{"date":"2024-05-21","close":52400.0},{"date":"2024-05-22","close":50000.0},{"date":"2024-05-23","close":48050.0},{"date":"2024-05-24","close":46350.0},{"date":"2024-05-27","close":47550.0},{"date":"2024-05-28","close":45300.0},{"date":"2024-05-29","close":43200.0},{"date":"2024-05-30","close":45100.0},{"date":"2024-05-31","close":49400.0},{"date":"2024-06-03","close":51900.0},{"date":"2024-06-04","close":51600.0},{"date":"2024-06-05","close":53200.0},{"date":"2024-06-07","close":54500.0},{"date":"2024-06-10","close":57600.0},{"date":"2024-06-11","close":58000.0},{"date":"2024-06-12","close":56500.0},{"date":"2024-06-13","close":58000.0},{"date":"2024-06-14","close":54400.0},{"date":"2024-06-17","close":54400.0},{"date":"2024-06-18","close":52900.0},{"date":"2024-06-19","close":52600.0},{"date":"2024-06-20","close":48950.0},{"date":"2024-06-21","close":48900.0},{"date":"2024-06-24","close":47600.0},{"date":"2024-06-25","close":48800.0},{"date":"2024-06-26","close":46800.0},{"date":"2024-06-27","close":45900.0},{"date":"2024-06-28","close":47700.0},{"date":"2024-07-01","close":47550.0},{"date":"2024-07-02","close":45500.0},{"date":"2024-07-03","close":45950.0},{"date":"2024-07-04","close":44950.0},{"date":"2024-07-05","close":45100.0},{"date":"2024-07-08","close":47200.0},{"date":"2024-07-09","close":45400.0},{"date":"2024-07-10","close":45000.0},{"date":"2024-07-11","close":44350.0},{"date":"2024-07-12","close":44850.0},{"date":"2024-07-15","close":44500.0},{"date":"2024-07-16","close":41800.0},{"date":"2024-07-17","close":39900.0},{"date":"2024-07-18","close":39600.0},{"date":"2024-07-19","close":38850.0},{"date":"2024-07-22","close":37350.0},{"date":"2024-07-23","close":36700.0},{"date":"2024-07-24","close":37050.0},{"date":"2024-07-25","close":36050.0},{"date":"2024-07-26","close":35450.0},{"date":"2024-07-29","close":35050.0},{"date":"2024-07-30","close":35300.0},{"date":"2024-07-31","close":34700.0},{"date":"2024-08-01","close":35700.0},{"date":"2024-08-02","close":33200.0},{"date":"2024-08-05","close":27800.0},{"date":"2024-08-06","close":30550.0},{"date":"2024-08-07","close":30200.0},{"date":"2024-08-08","close":29850.0},{"date":"2024-08-09","close":31200.0},{"date":"2024-08-12","close":32350.0},{"date":"2024-08-13","close":36600.0},{"date":"2024-08-14","close":38250.0},{"date":"2024-08-16","close":38150.0},{"date":"2024-08-19","close":40250.0},{"date":"2024-08-20","close":52300.0},{"date":"2024-08-21","close":48850.0},{"date":"2024-08-22","close":47450.0},{"date":"2024-08-23","close":45350.0},{"date":"2024-08-26","close":45350.0},{"date":"2024-08-27","close":43500.0},{"date":"2024-08-28","close":44150.0},{"date":"2024-08-29","close":50500.0},{"date":"2024-08-30","close":53100.0},{"date":"2024-09-02","close":53400.0},{"date":"2024-09-03","close":50800.0},{"date":"2024-09-04","close":52000.0},{"date":"2024-09-05","close":54200.0},{"date":"2024-09-06","close":48750.0},{"date":"2024-09-09","close":44400.0},{"date":"2024-09-10","close":43350.0},{"date":"2024-09-11","close":46200.0},{"date":"2024-09-12","close":47200.0},{"date":"2024-09-13","close":48000.0},{"date":"2024-09-19","close":49000.0},{"date":"2024-09-20","close":47400.0},{"date":"2024-09-23","close":51300.0},{"date":"2024-09-24","close":52600.0},{"date":"2024-09-25","close":52600.0},{"date":"2024-09-26","close":53400.0},{"date":"2024-09-27","close":52300.0},{"date":"2024-09-30","close":51400.0},{"date":"2024-10-02","close":50600.0},{"date":"2024-10-04","close":50400.0},{"date":"2024-10-07","close":51500.0},{"date":"2024-10-08","close":51400.0},{"date":"2024-10-10","close":52100.0},{"date":"2024-10-11","close":49350.0},{"date":"2024-10-14","close":48450.0},{"date":"2024-10-15","close":47650.0},{"date":"2024-10-16","close":47300.0},{"date":"2024-10-17","close":45850.0},{"date":"2024-10-18","close":45100.0},{"date":"2024-10-21","close":44500.0},{"date":"2024-10-22","close":41000.0},{"date":"2024-10-23","close":42150.0},{"date":"2024-10-24","close":41000.0},{"date":"2024-10-25","close":41150.0},{"date":"2024-10-28","close":42800.0},{"date":"2024-10-29","close":41700.0},{"date":"2024-10-30","close":40650.0},{"date":"2024-10-31","close":40600.0},{"date":"2024-11-01","close":39700.0},{"date":"2024-11-04","close":41850.0},{"date":"2024-11-05","close":41900.0},{"date":"2024-11-06","close":38150.0},{"date":"2024-11-07","close":38500.0},{"date":"2024-11-08","close":38500.0},{"date":"2024-11-11","close":35850.0},{"date":"2024-11-12","close":42800.0},{"date":"2024-11-13","close":42700.0},{"date":"2024-11-14","close":35150.0},{"date":"2024-11-15","close":32450.0},{"date":"2024-11-18","close":32050.0},{"date":"2024-11-19","close":32350.0},{"date":"2024-11-20","close":32650.0},{"date":"2024-11-21","close":33150.0},{"date":"2024-11-22","close":35450.0},{"date":"2024-11-25","close":36850.0},{"date":"2024-11-26","close":36900.0},{"date":"2024-11-27","close":36450.0},{"date":"2024-11-28","close":37000.0},{"date":"2024-11-29","close":35200.0},{"date":"2024-12-02","close":34300.0},{"date":"2024-12-03","close":34400.0},{"date":"2024-12-04","close":32400.0},{"date":"2024-12-05","close":31100.0},{"date":"2024-12-06","close":31150.0},{"date":"2024-12-09","close":29100.0},{"date":"2024-12-10","close":30900.0},{"date":"2024-12-11","close":32000.0},{"date":"2024-12-12","close":31400.0},{"date":"2024-12-13","close":31150.0},{"date":"2024-12-16","close":32600.0},{"date":"2024-12-17","close":32050.0},{"date":"2024-12-18","close":32350.0},{"date":"2024-12-19","close":31100.0},{"date":"2024-12-20","close":29400.0},{"date":"2024-12-23","close":30800.0},{"date":"2024-12-24","close":31700.0},{"date":"2024-12-26","close":31700.0},{"date":"2024-12-27","close":30300.0},{"date":"2024-12-30","close":31450.0},{"date":"2025-01-02","close":30050.0},{"date":"2025-01-03","close":32900.0},{"date":"2025-01-06","close":34200.0},{"date":"2025-01-07","close":34850.0},{"date":"2025-01-08","close":36800.0},{"date":"2025-01-09","close":38650.0},{"date":"2025-01-10","close":38000.0},{"date":"2025-01-13","close":36400.0},{"date":"2025-01-14","close":36550.0},{"date":"2025-01-15","close":36600.0},{"date":"2025-01-16","close":37150.0},{"date":"2025-01-17","close":37400.0},{"date":"2025-01-20","close":37650.0},{"date":"2025-01-21","close":35200.0},{"date":"2025-01-22","close":34850.0},{"date":"2025-01-23","close":33450.0},{"date":"2025-01-24","close":34300.0},{"date":"2025-01-31","close":32850.0},{"date":"2025-02-03","close":31250.0},{"date":"2025-02-04","close":32050.0},{"date":"2025-02-05","close":33400.0},{"date":"2025-02-06","close":33900.0},{"date":"2025-02-07","close":33550.0},{"date":"2025-02-10","close":41700.0},{"date":"2025-02-11","close":41700.0},{"date":"2025-02-12","close":41850.0},{"date":"2025-02-13","close":42950.0},{"date":"2025-02-14","close":43750.0},{"date":"2025-02-17","close":47950.0},{"date":"2025-02-18","close":49750.0},{"date":"2025-02-19","close":50800.0},{"date":"2025-02-20","close":49550.0},{"date":"2025-02-21","close":54400.0},{"date":"2025-02-24","close":54800.0},{"date":"2025-02-25","close":54900.0},{"date":"2025-02-26","close":60000.0},{"date":"2025-02-27","close":62500.0},{"date":"2025-02-28","close":64000.0},{"date":"2025-03-04","close":52700.0},{"date":"2025-03-05","close":52800.0},{"date":"2025-03-06","close":52100.0},{"date":"2025-03-07","close":51600.0},{"date":"2025-03-10","close":52200.0},{"date":"2025-03-11","close":50600.0},{"date":"2025-03-12","close":52000.0},{"date":"2025-03-13","close":53100.0},{"date":"2025-03-14","close":55100.0},{"date":"2025-03-17","close":54600.0},{"date":"2025-03-18","close":56800.0},{"date":"2025-03-19","close":57000.0},{"date":"2025-03-20","close":56600.0},{"date":"2025-03-21","close":50500.0},{"date":"2025-03-24","close":49800.0},{"date":"2025-03-25","close":47000.0},{"date":"2025-03-26","close":49100.0},{"date":"2025-03-27","close":47450.0},{"date":"2025-03-28","close":45800.0},{"date":"2025-03-31","close":42450.0},{"date":"2025-04-01","close":43500.0},{"date":"2025-04-02","close":41400.0},{"date":"2025-04-03","close":41750.0},{"date":"2025-04-04","close":43800.0},{"date":"2025-04-07","close":39300.0},{"date":"2025-04-08","close":38350.0},{"date":"2025-04-09","close":37050.0},{"date":"2025-04-10","close":40300.0},{"date":"2025-04-11","close":41600.0},{"date":"2025-04-14","close":42700.0},{"date":"2025-04-15","close":41600.0},{"date":"2025-04-16","close":40550.0},{"date":"2025-04-17","close":41500.0},{"date":"2025-04-18","close":41700.0},{"date":"2025-04-21","close":44250.0},{"date":"2025-04-22","close":45700.0},{"date":"2025-04-23","close":46100.0},{"date":"2025-04-24","close":45200.0},{"date":"2025-04-25","close":45100.0},{"date":"2025-04-28","close":43550.0},{"date":"2025-04-29","close":44750.0},{"date":"2025-04-30","close":43050.0},{"date":"2025-05-02","close":43350.0},{"date":"2025-05-07","close":42100.0},{"date":"2025-05-08","close":42500.0},{"date":"2025-05-09","close":41600.0},{"date":"2025-05-12","close":42600.0},{"date":"2025-05-13","close":41550.0},{"date":"2025-05-14","close":41550.0},{"date":"2025-05-15","close":40800.0},{"date":"2025-05-16","close":39150.0},{"date":"2025-05-19","close":39450.0},{"date":"2025-05-20","close":38050.0},{"date":"2025-05-21","close":40250.0},{"date":"2025-05-22","close":40800.0},{"date":"2025-05-23","close":38650.0},{"date":"2025-05-26","close":40200.0},{"date":"2025-05-27","close":39950.0},{"date":"2025-05-28","close":42350.0},{"date":"2025-05-29","close":41950.0},{"date":"2025-05-30","close":40500.0},{"date":"2025-06-02","close":40750.0},{"date":"2025-06-04","close":41400.0},{"date":"2025-06-05","close":41500.0},{"date":"2025-06-09","close":40750.0},{"date":"2025-06-10","close":39950.0},{"date":"2025-06-11","close":41400.0},{"date":"2025-06-12","close":41750.0},{"date":"2025-06-13","close":40550.0},{"date":"2025-06-16","close":39150.0},{"date":"2025-06-17","close":39350.0},{"date":"2025-06-18","close":38900.0},{"date":"2025-06-19","close":39450.0},{"date":"2025-06-20","close":40800.0},{"date":"2025-06-23","close":39550.0},{"date":"2025-06-24","close":43000.0},{"date":"2025-06-25","close":42450.0},{"date":"2025-06-26","close":45050.0},{"date":"2025-06-27","close":43600.0},{"date":"2025-06-30","close":42350.0},{"date":"2025-07-01","close":42400.0},{"date":"2025-07-02","close":42900.0},{"date":"2025-07-03","close":45000.0},{"date":"2025-07-04","close":43200.0},{"date":"2025-07-07","close":42150.0},{"date":"2025-07-08","close":41850.0},{"date":"2025-07-09","close":42350.0},{"date":"2025-07-10","close":42450.0},{"date":"2025-07-11","close":42650.0},{"date":"2025-07-14","close":41550.0},{"date":"2025-07-15","close":41350.0},{"date":"2025-07-16","close":40950.0},{"date":"2025-07-17","close":41150.0},{"date":"2025-07-18","close":45950.0},{"date":"2025-07-21","close":46550.0},{"date":"2025-07-22","close":44800.0},{"date":"2025-07-23","close":45750.0},{"date":"2025-07-24","close":46050.0},{"date":"2025-07-25","close":44600.0},{"date":"2025-07-28","close":45350.0},{"date":"2025-07-29","close":44650.0},{"date":"2025-07-30","close":45150.0},{"date":"2025-07-31","close":44200.0},{"date":"2025-08-01","close":41350.0},{"date":"2025-08-04","close":42200.0},{"date":"2025-08-05","close":46200.0},{"date":"2025-08-06","close":51100.0},{"date":"2025-08-07","close":49900.0},{"date":"2025-08-08","close":49250.0},{"date":"2025-08-11","close":49750.0},{"date":"2025-08-12","close":48950.0},{"date":"2025-08-13","close":48000.0},{"date":"2025-08-14","close":48600.0},{"date":"2025-08-18","close":47200.0},{"date":"2025-08-19","close":46100.0},{"date":"2025-08-20","close":45850.0},{"date":"2025-08-21","close":48100.0},{"date":"2025-08-22","close":46750.0},{"date":"2025-08-25","close":47050.0},{"date":"2025-08-26","close":48050.0},{"date":"2025-08-27","close":47450.0},{"date":"2025-08-28","close":46350.0},{"date":"2025-08-29","close":44650.0},{"date":"2025-09-01","close":43700.0},{"date":"2025-09-02","close":43500.0},{"date":"2025-09-03","close":44200.0},{"date":"2025-09-04","close":44700.0},{"date":"2025-09-05","close":44200.0},{"date":"2025-09-08","close":44300.0},{"date":"2025-09-09","close":44950.0},{"date":"2025-09-10","close":45050.0},{"date":"2025-09-11","close":45300.0},{"date":"2025-09-12","close":45650.0},{"date":"2025-09-15","close":45300.0},{"date":"2025-09-16","close":45450.0},{"date":"2025-09-17","close":46400.0},{"date":"2025-09-18","close":46200.0},{"date":"2025-09-19","close":45900.0},{"date":"2025-09-22","close":45600.0},{"date":"2025-09-23","close":51200.0},{"date":"2025-09-24","close":49400.0},{"date":"2025-09-25","close":49400.0},{"date":"2025-09-26","close":47050.0},{"date":"2025-09-29","close":46750.0},{"date":"2025-09-30","close":46450.0},{"date":"2025-10-01","close":46650.0},{"date":"2025-10-02","close":47150.0},{"date":"2025-10-10","close":48000.0},{"date":"2025-10-13","close":49150.0},{"date":"2025-10-14","close":51200.0},{"date":"2025-10-15","close":51300.0},{"date":"2025-10-16","close":55500.0},{"date":"2025-10-17","close":55000.0},{"date":"2025-10-20","close":55600.0},{"date":"2025-10-21","close":55700.0},{"date":"2025-10-22","close":57700.0},{"date":"2025-10-23","close":57500.0},{"date":"2025-10-24","close":59700.0},{"date":"2025-10-27","close":59500.0},{"date":"2025-10-28","close":59400.0},{"date":"2025-10-29","close":57900.0},{"date":"2025-10-30","close":54700.0},{"date":"2025-10-31","close":55400.0},{"date":"2025-11-03","close":57200.0},{"date":"2025-11-04","close":56000.0},{"date":"2025-11-05","close":52800.0},{"date":"2025-11-06","close":54900.0},{"date":"2025-11-07","close":52500.0},{"date":"2025-11-10","close":54600.0},{"date":"2025-11-11","close":53100.0},{"date":"2025-11-12","close":53600.0},{"date":"2025-11-13","close":55600.0},{"date":"2025-11-14","close":51900.0},{"date":"2025-11-17","close":52900.0},{"date":"2025-11-18","close":51800.0},{"date":"2025-11-19","close":51400.0},{"date":"2025-11-20","close":51300.0},{"date":"2025-11-21","close":48600.0},{"date":"2025-11-24","close":49550.0},{"date":"2025-11-25","close":49000.0},{"date":"2025-11-26","close":51800.0},{"date":"2025-11-27","close":51500.0},{"date":"2025-11-28","close":52000.0},{"date":"2025-12-01","close":52600.0},{"date":"2025-12-02","close":52500.0},{"date":"2025-12-03","close":52400.0},{"date":"2025-12-04","close":52000.0},{"date":"2025-12-05","close":51500.0},{"date":"2025-12-08","close":59500.0},{"date":"2025-12-09","close":68400.0},{"date":"2025-12-10","close":66900.0},{"date":"2025-12-11","close":63900.0},{"date":"2025-12-12","close":62900.0},{"date":"2025-12-15","close":62800.0},{"date":"2025-12-16","close":60000.0},{"date":"2025-12-17","close":58500.0},{"date":"2025-12-18","close":55600.0},{"date":"2025-12-19","close":54900.0},{"date":"2025-12-22","close":57500.0},{"date":"2025-12-23","close":55600.0},{"date":"2025-12-24","close":55400.0},{"date":"2025-12-26","close":56800.0},{"date":"2025-12-29","close":59200.0},{"date":"2025-12-30","close":59200.0},{"date":"2026-01-02","close":56100.0},{"date":"2026-01-05","close":62100.0},{"date":"2026-01-06","close":60700.0},{"date":"2026-01-07","close":58000.0},{"date":"2026-01-08","close":57800.0},{"date":"2026-01-09","close":57500.0},{"date":"2026-01-12","close":59600.0},{"date":"2026-01-13","close":62700.0},{"date":"2026-01-14","close":59900.0},{"date":"2026-01-15","close":62200.0},{"date":"2026-01-16","close":60200.0},{"date":"2026-01-19","close":78200.0},{"date":"2026-01-20","close":83500.0},{"date":"2026-01-21","close":88000.0},{"date":"2026-01-22","close":102300.0},{"date":"2026-01-23","close":96600.0},{"date":"2026-01-26","close":99100.0},{"date":"2026-01-27","close":104300.0},{"date":"2026-01-28","close":106300.0},{"date":"2026-01-29","close":104400.0},{"date":"2026-01-30","close":106400.0},{"date":"2026-02-02","close":103600.0},{"date":"2026-02-03","close":107500.0},{"date":"2026-02-04","close":122200.0},{"date":"2026-02-05","close":105600.0},{"date":"2026-02-06","close":100000.0},{"date":"2026-02-09","close":102200.0},{"date":"2026-02-10","close":100500.0},{"date":"2026-02-11","close":99300.0},{"date":"2026-02-12","close":102700.0},{"date":"2026-02-13","close":99700.0},{"date":"2026-02-19","close":100800.0},{"date":"2026-02-20","close":98100.0},{"date":"2026-02-23","close":96400.0},{"date":"2026-02-24","close":97500.0},{"date":"2026-02-25","close":104100.0},{"date":"2026-02-26","close":106800.0},{"date":"2026-02-27","close":115200.0},{"date":"2026-03-03","close":105200.0},{"date":"2026-03-04","close":85000.0},{"date":"2026-03-05","close":97000.0},{"date":"2026-03-06","close":105100.0},{"date":"2026-03-09","close":96100.0},{"date":"2026-03-10","close":99000.0},{"date":"2026-03-11","close":97900.0},{"date":"2026-03-12","close":97400.0},{"date":"2026-03-13","close":92900.0},{"date":"2026-03-16","close":89500.0},{"date":"2026-03-17","close":91100.0},{"date":"2026-03-18","close":95200.0},{"date":"2026-03-19","close":92300.0},{"date":"2026-03-20","close":91200.0},{"date":"2026-03-23","close":84700.0},{"date":"2026-03-24","close":89600.0},{"date":"2026-03-25","close":91000.0},{"date":"2026-03-26","close":91700.0},{"date":"2026-03-27","close":94400.0},{"date":"2026-03-30","close":91800.0},{"date":"2026-03-31","close":89300.0},{"date":"2026-04-01","close":95000.0},{"date":"2026-04-02","close":91100.0},{"date":"2026-04-03","close":92400.0},{"date":"2026-04-06","close":96800.0},{"date":"2026-04-07","close":94500.0},{"date":"2026-04-08","close":99300.0},{"date":"2026-04-09","close":97300.0},{"date":"2026-04-10","close":95900.0},{"date":"2026-04-13","close":96000.0},{"date":"2026-04-14","close":96800.0},{"date":"2026-04-15","close":104900.0},{"date":"2026-04-16","close":103200.0},{"date":"2026-04-17","close":111500.0},{"date":"2026-04-20","close":111600.0},{"date":"2026-04-21","close":127000.0},{"date":"2026-04-22","close":130100.0},{"date":"2026-04-23","close":120500.0},{"date":"2026-04-24","close":121600.0},{"date":"2026-04-27","close":121800.0},{"date":"2026-04-28","close":123500.0},{"date":"2026-04-29","close":125900.0},{"date":"2026-04-30","close":121500.0},{"date":"2026-05-04","close":123600.0},{"date":"2026-05-06","close":121800.0},{"date":"2026-05-07","close":117700.0},{"date":"2026-05-08","close":115000.0},{"date":"2026-05-11","close":110300.0},{"date":"2026-05-12","close":103600.0},{"date":"2026-05-13","close":106500.0},{"date":"2026-05-14","close":108800.0},{"date":"2026-05-15","close":101600.0},{"date":"2026-05-18","close":99600.0},{"date":"2026-05-19","close":95100.0},{"date":"2026-05-20","close":91300.0},{"date":"2026-05-21","close":96500.0},{"date":"2026-05-22","close":102500.0},{"date":"2026-05-26","close":100100.0},{"date":"2026-05-27","close":95600.0},{"date":"2026-05-28","close":98900.0},{"date":"2026-05-29","close":96300.0},{"date":"2026-06-01","close":93600.0},{"date":"2026-06-02","close":89000.0},{"date":"2026-06-04","close":89300.0},{"date":"2026-06-05","close":85500.0},{"date":"2026-06-08","close":77700.0},{"date":"2026-06-09","close":80400.0},{"date":"2026-06-10","close":79200.0},{"date":"2026-06-11","close":79200.0},{"date":"2026-06-12","close":83300.0},{"date":"2026-06-15","close":85300.0},{"date":"2026-06-16","close":87600.0},{"date":"2026-06-17","close":87100.0},{"date":"2026-06-18","close":81100.0},{"date":"2026-06-19","close":79600.0},{"date":"2026-06-22","close":77900.0},{"date":"2026-06-23","close":71000.0},{"date":"2026-06-24","close":72200.0},{"date":"2026-06-25","close":69400.0},{"date":"2026-06-26","close":63700.0},{"date":"2026-06-29","close":73200.0},{"date":"2026-06-30","close":71500.0},{"date":"2026-07-01","close":71500.0},{"date":"2026-07-02","close":66900.0},{"date":"2026-07-03","close":68200.0},{"date":"2026-07-06","close":65300.0},{"date":"2026-07-07","close":65000.0},{"date":"2026-07-08","close":60200.0},{"date":"2026-07-09","close":60000.0},{"date":"2026-07-10","close":63100.0},{"date":"2026-07-13","close":61000.0},{"date":"2026-07-14","close":58800.0},{"date":"2026-07-15","close":60900.0},{"date":"2026-07-16","close":58500.0},{"date":"2026-07-20","close":53800.0},{"date":"2026-07-21","close":54800.0},{"date":"2026-07-22","close":55500.0},{"date":"2026-07-23","close":60700.0},{"date":"2026-07-24","close":57400.0},{"date":"2026-07-27","close":57400.0},{"date":"2026-07-28","close":52100.0},{"date":"2026-07-29","close":47950.0},{"date":"2026-07-30","close":47400.0},{"date":"2026-07-31","close":52400.0},{"date":"2026-08-03","close":53600.0},{"date":"2026-08-04","close":57900.0},{"date":"2026-08-05","close":60200.0},{"date":"2026-08-06","close":62100.0},{"date":"2026-08-07","close":62800.0},{"date":"2026-08-10","close":66900.0},{"date":"2026-08-11","close":65500.0},{"date":"2026-08-12","close":66800.0},{"date":"2026-08-13","close":66700.0},{"date":"2026-08-14","close":68200.0},{"date":"2026-08-18","close":64600.0},{"date":"2026-08-19","close":63200.0},{"date":"2026-08-20","close":63300.0},{"date":"2026-08-21","close":60100.0},{"date":"2026-08-24","close":64200.0},{"date":"2026-08-25","close":63900.0},{"date":"2026-08-26","close":63400.0},{"date":"2026-08-27","close":66700.0},{"date":"2026-08-28","close":66100.0},{"date":"2026-08-31","close":70000.0},{"date":"2026-09-01","close":69600.0},{"date":"2026-09-02","close":64300.0},{"date":"2026-09-03","close":62800.0},{"date":"2026-09-04","close":63300.0},{"date":"2026-09-07","close":65900.0},{"date":"2026-09-08","close":64400.0},{"date":"2026-09-09","close":68100.0},{"date":"2026-09-10","close":66600.0},{"date":"2026-09-11","close":64100.0},{"date":"2026-09-14","close":62900.0},{"date":"2026-09-15","close":65100.0},{"date":"2026-09-16","close":64500.0},{"date":"2026-09-17","close":64800.0},{"date":"2026-09-18","close":65400.0},{"date":"2026-09-21","close":64500.0},{"date":"2026-09-22","close":64400.0},{"date":"2026-09-23","close":64200.0},{"date":"2026-09-28","close":64400.0},{"date":"2026-09-29","close":72000.0},{"date":"2026-09-30","close":78000.0},{"date":"2026-10-01","close":79400.0},{"date":"2026-10-02","close":81900.0},{"date":"2026-10-06","close":84000.0},{"date":"2026-10-07","close":79400.0},{"date":"2026-10-08","close":80500.0},{"date":"2026-10-12","close":84500.0},{"date":"2026-10-13","close":83400.0},{"date":"2026-10-14","close":91700.0},{"date":"2026-10-15","close":88200.0},{"date":"2026-10-16","close":86900.0},{"date":"2026-10-19","close":91500.0},{"date":"2026-10-20","close":83600.0},{"date":"2026-10-21","close":83600.0},{"date":"2026-10-22","close":77600.0},{"date":"2026-10-23","close":71300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-38584.0,"foreign_net":48684.0,"institution_net":-10100.0},{"date":"2026-10-21","retail_net":-11828.0,"foreign_net":51478.0,"institution_net":-39650.0},{"date":"2026-10-20","retail_net":40100.0,"foreign_net":-30219.0,"institution_net":-9881.0},{"date":"2026-10-19","retail_net":-71238.0,"foreign_net":28212.0,"institution_net":43026.0},{"date":"2026-10-16","retail_net":135225.0,"foreign_net":-73967.0,"institution_net":-61258.0},{"date":"2026-10-15","retail_net":107136.0,"foreign_net":-103553.0,"institution_net":-3583.0},{"date":"2026-10-14","retail_net":-10923.0,"foreign_net":-3547.0,"institution_net":14470.0},{"date":"2026-10-13","retail_net":66393.0,"foreign_net":-73891.0,"institution_net":7498.0},{"date":"2026-10-12","retail_net":72689.0,"foreign_net":-92681.0,"institution_net":19992.0},{"date":"2026-10-08","retail_net":39931.0,"foreign_net":-60961.0,"institution_net":21030.0},{"date":"2026-10-07","retail_net":-2241.0,"foreign_net":-2588.0,"institution_net":4829.0},{"date":"2026-10-06","retail_net":2248.0,"foreign_net":710.0,"institution_net":-2958.0},{"date":"2026-10-02","retail_net":47030.0,"foreign_net":-68746.0,"institution_net":21716.0},{"date":"2026-10-01","retail_net":60652.0,"foreign_net":-61247.0,"institution_net":595.0},{"date":"2026-09-30","retail_net":-69107.0,"foreign_net":49045.0,"institution_net":20062.0},{"date":"2026-09-29","retail_net":58163.0,"foreign_net":-59819.0,"institution_net":1656.0},{"date":"2026-09-28","retail_net":9183.0,"foreign_net":-2454.0,"institution_net":-6729.0},{"date":"2026-09-23","retail_net":14632.0,"foreign_net":-13970.0,"institution_net":-662.0},{"date":"2026-09-22","retail_net":-3347.0,"foreign_net":4749.0,"institution_net":-1402.0},{"date":"2026-09-21","retail_net":16209.0,"foreign_net":-17035.0,"institution_net":826.0},{"date":"2026-09-18","retail_net":-3963.0,"foreign_net":-4647.0,"institution_net":8610.0},{"date":"2026-09-17","retail_net":-3714.0,"foreign_net":1802.0,"institution_net":1912.0},{"date":"2026-09-16","retail_net":6523.0,"foreign_net":-14690.0,"institution_net":8167.0},{"date":"2026-09-15","retail_net":-4661.0,"foreign_net":6104.0,"institution_net":-1443.0},{"date":"2026-09-14","retail_net":13446.0,"foreign_net":-8917.0,"institution_net":-4529.0},{"date":"2026-09-11","retail_net":52983.0,"foreign_net":61993.0,"institution_net":-114976.0},{"date":"2026-09-10","retail_net":34846.0,"foreign_net":-11516.0,"institution_net":-23330.0},{"date":"2026-09-09","retail_net":-22899.0,"foreign_net":10406.0,"institution_net":12493.0},{"date":"2026-09-08","retail_net":13821.0,"foreign_net":712.0,"institution_net":-14533.0},{"date":"2026-09-07","retail_net":-16241.0,"foreign_net":6704.0,"institution_net":9537.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-38584.0,"foreign_net":48684.0,"institution_net":-10100.0},"d3":{"retail_net":-10312.0,"foreign_net":69943.0,"institution_net":-59631.0},"d7":{"retail_net":149888.0,"foreign_net":-82912.0,"institution_net":-66976.0},"d14":{"retail_net":436590.0,"foreign_net":-442316.0,"institution_net":5726.0},"d30":{"retail_net":532464.0,"foreign_net":-433849.0,"institution_net":-98615.0}},"analysis":"최근 5일 외국인 순매수 2.42만, 기관 순매수 -7.79만. 30일 누적: 외국인 -43.38만, 기관 -9.86만.","foreign_flow":24188.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-77863.0},"insider_trades":[],"price_analysis":{"current":71300.0,"low_30d":62000.0,"support":65090.0,"high_30d":92900.0,"change_1d":-8.1,"change_7d":-21.2,"change_30d":12.0,"resistance":89810.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":21.86,"per":null,"quarter":"2024-Q2"},{"pbr":23.28,"per":null,"quarter":"2024-Q3"},{"pbr":13.92,"per":90.41,"quarter":"2024-Q4"},{"pbr":18.22,"per":88.37,"quarter":"2025-Q1"},{"pbr":18.79,"per":239.29,"quarter":"2025-Q2"},{"pbr":19.29,"per":654.5,"quarter":"2025-Q3"},{"pbr":23.98,"per":null,"quarter":"2025-Q4"},{"pbr":35.65,"per":null,"quarter":"2026-Q1"},{"pbr":27.79,"per":326.81,"quarter":"2026-Q2"},{"pbr":15.56,"per":325.9,"quarter":"현재"}],"timeline":[{"close":47700.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":51400.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":31450.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":42450.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":42350.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":46450.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":59200.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":89300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":71500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":22.53,"pbr_5y_low":13.92,"per_5y_avg":620.77,"per_5y_low":88.37,"current_pbr":15.56,"current_per":325.9,"pbr_5y_high":35.65,"per_5y_high":2325.22,"pbr_5y_median":21.86,"per_5y_median":283.05,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.5%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 329.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.87,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.62,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.01,"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":16.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.54,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":21.86,"per":null,"close":47700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":23.28,"per":null,"close":51400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.92,"per":90.41,"close":31450.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":18.22,"per":88.37,"close":42450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":18.79,"per":239.29,"close":42350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":19.29,"per":654.5,"close":46450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":23.98,"per":2325.22,"close":59200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":35.65,"per":null,"close":89300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":27.79,"per":326.81,"close":71500.0,"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":"PER","value":"329.6배"},{"label":"PBR","value":"15.7배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":120.03,"pbr":null,"per":null,"roa":0.008699558450179999,"roe":0.026191677286376308,"revenue":108029149000.0,"market_cap":null,"net_income":3627145000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1625835264147087,"total_assets":416934379000.0,"total_equity":138484640000.0,"profit_margin":0.03357561392990331,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7737005000.0,"operating_margin":0.07161960518637428},{"eps":62.35,"pbr":28.88,"per":5080.0,"roa":0.004735701964111544,"roe":0.013971652861290125,"revenue":108571660000.0,"market_cap":3837800000000.0,"net_income":1884047000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1260910812269058,"total_assets":397839014000.0,"total_equity":134847825000.0,"profit_margin":0.01735302748433615,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3480707000.0,"operating_margin":0.03205907508460311},{"eps":96.47,"pbr":null,"per":null,"roa":0.007956299798127427,"roe":0.02194310354390735,"revenue":108878470268.0,"market_cap":null,"net_income":2915262717.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10214011941595476,"total_assets":366409360000.0,"total_equity":132855533000.0,"profit_margin":0.02677538277149006,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1631514834.0,"operating_margin":0.014984733253361216},{"eps":-60.07,"pbr":null,"per":null,"roa":-0.004969365630132412,"roe":-0.014005474764178282,"revenue":103986105087.0,"market_cap":null,"net_income":-1815121590.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07399283967374894,"total_assets":365262233673.0,"total_equity":129600861132.0,"profit_margin":-0.017455424342332833,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1460814951.0,"operating_margin":-0.014048174511179247},{"eps":-135.6,"pbr":null,"per":null,"roa":-0.011959966335850194,"roe":-0.03377435524435291,"revenue":99707789560.0,"market_cap":null,"net_income":-4097637517.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.043161431428688064,"total_assets":342612796887.0,"total_equity":121323930164.0,"profit_margin":-0.04109646332631025,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4652559392.0,"operating_margin":-0.04666194499478181},{"eps":124.66,"pbr":null,"per":null,"roa":0.012073828590105905,"roe":0.03003486130536273,"revenue":98897996085.0,"market_cap":null,"net_income":3767019390.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15554374739583987,"total_assets":311998746867.0,"total_equity":125421567681.0,"profit_margin":0.03808994660278409,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6097115509.0,"operating_margin":0.06165054652633915},{"eps":141.98,"pbr":null,"per":null,"roa":0.014323505535273468,"roe":0.03526838513046713,"revenue":90582007682.0,"market_cap":null,"net_income":4290559462.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1334457767864426,"total_assets":299546745134.0,"total_equity":121654548291.0,"profit_margin":0.047366575016338466,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":920728347.0,"operating_margin":0.010164583128167544},{"eps":45.94,"pbr":null,"per":null,"roa":0.004976161095540091,"roe":0.011682689237442943,"revenue":86908923871.0,"market_cap":null,"net_income":1388334121.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.145380497067874,"total_assets":278997020865.0,"total_equity":118836861341.0,"profit_margin":0.015974586488502855,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3949063509.0,"operating_margin":0.04543910260425781},{"eps":167.77,"pbr":null,"per":null,"roa":0.017562952267863897,"roe":0.043165087821864984,"revenue":102398879582.0,"market_cap":null,"net_income":5069675992.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15633647527539996,"total_assets":288657391689.0,"total_equity":117448527220.0,"profit_margin":0.04950909631721365,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7945517106.0,"operating_margin":0.07759378948709404},{"eps":-7.83,"pbr":null,"per":null,"roa":-0.0010221410398159399,"roe":-0.002497388584842358,"revenue":52180051769.0,"market_cap":null,"net_income":-236677849.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11813614371809077,"total_assets":231551067593.0,"total_equity":94770133265.0,"profit_margin":-0.00453579176287076,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1390774881.0,"operating_margin":0.026653382544673036},{"eps":-254.25,"pbr":null,"per":null,"roa":-0.035250610419162096,"roe":-0.08088584303838514,"revenue":32806282486.0,"market_cap":null,"net_income":-7683228067.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.11789759844476638,"total_assets":217960142410.0,"total_equity":94988539136.0,"profit_margin":-0.234199899677106,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10215256278.0,"operating_margin":-0.31138109849414775},{"eps":-26.41,"pbr":null,"per":null,"roa":-0.0036989354625881353,"roe":-0.007663594976443145,"revenue":55203138460.0,"market_cap":null,"net_income":-797949655.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.089648449274056,"total_assets":215724135517.0,"total_equity":104122106851.0,"profit_margin":-0.014454787848306696,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":291360056.0,"operating_margin":0.005277961799420489}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":347.86,"per":90.41,"date":"2024-12","close":31450.0,"source":"reported"},{"eps":347.86,"per":94.43,"date":"2025-01","close":32850.0,"source":"reported"},{"eps":347.86,"per":183.98,"date":"2025-02","close":64000.0,"source":"reported"},{"eps":480.35,"per":88.37,"date":"2025-03","close":42450.0,"source":"reported"},{"eps":480.35,"per":89.62,"date":"2025-04","close":43050.0,"source":"reported"},{"eps":480.35,"per":84.31,"date":"2025-05","close":40500.0,"source":"reported"},{"eps":176.98,"per":239.29,"date":"2025-06","close":42350.0,"source":"reported"},{"eps":176.98,"per":249.75,"date":"2025-07","close":44200.0,"source":"reported"},{"eps":176.98,"per":252.29,"date":"2025-08","close":44650.0,"source":"reported"},{"eps":70.97,"per":654.5,"date":"2025-09","close":46450.0,"source":"reported"},{"eps":70.97,"per":780.61,"date":"2025-10","close":55400.0,"source":"reported"},{"eps":70.97,"per":732.7,"date":"2025-11","close":52000.0,"source":"reported"},{"eps":25.46,"per":null,"date":"2025-12","close":59200.0,"source":"reported"},{"eps":25.46,"per":null,"date":"2026-01","close":106400.0,"source":"reported"},{"eps":25.46,"per":null,"date":"2026-02","close":115200.0,"source":"reported"},{"eps":218.78,"per":326.81,"date":"2026-06","close":71500.0,"source":"reported"},{"eps":218.78,"per":239.51,"date":"2026-07","close":52400.0,"source":"reported"},{"eps":218.78,"per":319.96,"date":"2026-08","close":70000.0,"source":"reported"},{"eps":218.78,"per":356.52,"date":"2026-09","close":78000.0,"source":"reported"},{"eps":218.78,"per":325.9,"date":"2026-10","close":71300.0,"source":"reported"}],"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":"이수스페셜티케미컬","phase":"above-fold","symbol_resolved":true}