{"status":"ok","report":{"price_analysis":{"current":43450.0,"change_1d":2.8,"change_7d":8.1,"change_30d":51.9,"high_30d":56200.0,"low_30d":25600.0,"position_in_range":58.0,"support":28660.0,"resistance":53140.0},"summary":"프로티나(468530)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 4825.62억. 현재가 43,450원, 전일 대비 +2.8%, 30일 +51.9%. ROE -13.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 10.23만, 기관 순매수 14.26만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -13.7%로 적자 상태입니다. 시가총액 4825.62억. 매출 14.43억, 영업이익 -160.63억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":21.27,"roe":-13.71,"eps":-282.0,"revenue":1443331281.0,"operating_income":-16063390707.0,"net_income":-11999933630.0,"market_cap":482562000250,"profit_margin":-831.41,"roa":-11.76,"operating_margin":-1112.94,"gross_margin":76.16,"debt_ratio":0.166127112602263,"total_assets":26462002113.0,"total_equity":22692210675.0,"total_debt":3769791438.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(1399.45)가 시그널선(2074.96)을 하회합니다(데드크로스). SMA20 44742, SMA60 34541 — 혼조세입니다. 볼린저밴드 33465~56020 (현재 위치 44%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.23166472642608,"macd":1399.4456070641318,"macd_signal":2074.957200157375,"sma_20":44742.5,"sma_60":34541.166666666664,"bb_upper":56020.4109324378,"bb_lower":33464.5890675622,"atr_14":5657.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -10.23만, 기관 순매수 14.26만. 30일 누적: 외국인 -17.35만, 기관 39.44만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-102263.0,"institutional_flow":142617.0,"data":[{"date":"2026-10-22","foreign_net":-17747.0,"institution_net":498.0,"retail_net":17249.0},{"date":"2026-10-21","foreign_net":-42518.0,"institution_net":57111.0,"retail_net":-14593.0},{"date":"2026-10-20","foreign_net":-56627.0,"institution_net":80735.0,"retail_net":-24108.0},{"date":"2026-10-19","foreign_net":-6921.0,"institution_net":8016.0,"retail_net":-1095.0},{"date":"2026-10-16","foreign_net":21550.0,"institution_net":-3743.0,"retail_net":-17807.0},{"date":"2026-10-15","foreign_net":73692.0,"institution_net":-60275.0,"retail_net":-13417.0},{"date":"2026-10-14","foreign_net":-14307.0,"institution_net":-30129.0,"retail_net":44436.0},{"date":"2026-10-13","foreign_net":-18551.0,"institution_net":28984.0,"retail_net":-10433.0},{"date":"2026-10-12","foreign_net":-17661.0,"institution_net":225.0,"retail_net":17436.0},{"date":"2026-10-08","foreign_net":5684.0,"institution_net":-8856.0,"retail_net":3172.0},{"date":"2026-10-07","foreign_net":-7811.0,"institution_net":-30157.0,"retail_net":37968.0},{"date":"2026-10-06","foreign_net":-23012.0,"institution_net":22733.0,"retail_net":279.0},{"date":"2026-10-02","foreign_net":14853.0,"institution_net":4268.0,"retail_net":-19121.0},{"date":"2026-10-01","foreign_net":-2883.0,"institution_net":19142.0,"retail_net":-16259.0},{"date":"2026-09-30","foreign_net":-808.0,"institution_net":34656.0,"retail_net":-33848.0},{"date":"2026-09-29","foreign_net":-17453.0,"institution_net":46723.0,"retail_net":-29270.0},{"date":"2026-09-28","foreign_net":-76293.0,"institution_net":99312.0,"retail_net":-23019.0},{"date":"2026-09-23","foreign_net":32.0,"institution_net":72001.0,"retail_net":-72033.0},{"date":"2026-09-22","foreign_net":-12305.0,"institution_net":13900.0,"retail_net":-1595.0},{"date":"2026-09-21","foreign_net":-2448.0,"institution_net":19164.0,"retail_net":-16716.0},{"date":"2026-09-18","foreign_net":7203.0,"institution_net":6143.0,"retail_net":-13346.0},{"date":"2026-09-17","foreign_net":-16204.0,"institution_net":26061.0,"retail_net":-9857.0},{"date":"2026-09-16","foreign_net":-6105.0,"institution_net":2731.0,"retail_net":3374.0},{"date":"2026-09-15","foreign_net":10450.0,"institution_net":-1346.0,"retail_net":-9104.0},{"date":"2026-09-14","foreign_net":14407.0,"institution_net":-7862.0,"retail_net":-6545.0},{"date":"2026-09-11","foreign_net":5828.0,"institution_net":-2804.0,"retail_net":-3024.0},{"date":"2026-09-10","foreign_net":1074.0,"institution_net":2575.0,"retail_net":-3649.0},{"date":"2026-09-09","foreign_net":2898.0,"institution_net":-2335.0,"retail_net":-563.0},{"date":"2026-09-08","foreign_net":10157.0,"institution_net":-258.0,"retail_net":-9899.0},{"date":"2026-09-07","foreign_net":-1689.0,"institution_net":-2788.0,"retail_net":4477.0}],"periods":{"d1":{"foreign_net":-17747.0,"institution_net":498.0,"retail_net":17249.0},"d3":{"foreign_net":-116892.0,"institution_net":138344.0,"retail_net":-21452.0},"d7":{"foreign_net":-42878.0,"institution_net":52213.0,"retail_net":-9335.0},"d14":{"foreign_net":-92259.0,"institution_net":88552.0,"retail_net":3707.0},"d30":{"foreign_net":-173515.0,"institution_net":394425.0,"retail_net":-220910.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -282, PBR 21.27x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -282원"}]},"growth":{"grade":"D","percentile":43,"summary":"매출 -50.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-50.9,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.0,"unit":"%","percentile":67,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -13.7%","metrics":[{"name":"ROE","value":-13.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1112.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-831.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-11.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.2,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":51.9,"unit":"%","percentile":86,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 11.2x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":11.25,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.07,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-589.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -282, PBR 21.27x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -50.9%"},"profitability":{"grade":"C","reason":"ROE -13.7%"},"momentum":{"grade":"C","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-11.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-13.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-60.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":76.16,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1112.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-831.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 107% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 107% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":21.27,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":39.98,"pbr_5y_low":18.85,"pbr_5y_avg":29.41,"pbr_percentile":50.0,"per_5y_median":null,"pbr_5y_median":29.41,"history":[{"quarter":"2026-Q1","per":null,"pbr":39.98},{"quarter":"2026-Q2","per":null,"pbr":18.85},{"quarter":"현재","per":null,"pbr":21.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"21.3배"},{"label":"ROE","value":"-13.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"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"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"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},"meta":{"generated_at":"2026-10-23T21:06:27.825646+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.13713732322379824,"dividend_yield":null,"eps":-282.0,"revenue":349276450.0,"operating_income":-3955963406.0,"net_income":-3111949030.0,"market_cap":null,"profit_margin":-8.909701842194055,"operating_margin":-11.326167011832604,"roa":-0.11760066440593289,"gross_margin":0.761633365203981,"total_equity":22692210675.0,"total_assets":26462002113.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":21.74,"roe":-0.13012186756444355,"dividend_yield":null,"eps":-297.41,"revenue":168557500.0,"operating_income":-4712013613.0,"net_income":-3281984247.0,"market_cap":617000000000.0,"profit_margin":-19.471006908621685,"operating_margin":-27.954932963528766,"roa":-0.11440422580563323,"gross_margin":0.17109312845764799,"total_equity":25222388123.0,"total_assets":28687613800.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10713160457234622,"dividend_yield":null,"eps":-275.46,"revenue":343305970.0,"operating_income":-4447216350.0,"net_income":-3039789823.0,"market_cap":null,"profit_margin":-8.85446245808076,"operating_margin":-12.954089758474051,"roa":-0.09572772475774309,"gross_margin":0.30794799461250266,"total_equity":28374351669.0,"total_assets":31754539562.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08287245177056907,"dividend_yield":null,"eps":-232.55,"revenue":582191361.0,"operating_income":-2948197338.0,"net_income":-2566210530.0,"market_cap":null,"profit_margin":-4.407847147700977,"operating_margin":-5.063966138102829,"roa":-0.07664514029165084,"gross_margin":0.37576494543690075,"total_equity":30965785073.0,"total_assets":33481712216.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.15613676727809664,"dividend_yield":null,"eps":-177.35,"revenue":963568300.0,"operating_income":-2397012578.0,"net_income":-1957139112.0,"market_cap":null,"profit_margin":-2.031136881526717,"operating_margin":-2.4876415901187285,"roa":-0.1276874236755702,"gross_margin":0.5563259220960258,"total_equity":12534774135.0,"total_assets":15327579300.0}],"current_price":43450.0,"change_pct":2.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-29","close":17550.0},{"date":"2025-07-30","close":16400.0},{"date":"2025-07-31","close":15250.0},{"date":"2025-08-01","close":13800.0},{"date":"2025-08-04","close":17110.0},{"date":"2025-08-05","close":17250.0},{"date":"2025-08-06","close":18840.0},{"date":"2025-08-07","close":18050.0},{"date":"2025-08-08","close":19000.0},{"date":"2025-08-11","close":18120.0},{"date":"2025-08-12","close":19730.0},{"date":"2025-08-13","close":19500.0},{"date":"2025-08-14","close":18660.0},{"date":"2025-08-18","close":18830.0},{"date":"2025-08-19","close":17230.0},{"date":"2025-08-20","close":17300.0},{"date":"2025-08-21","close":16550.0},{"date":"2025-08-22","close":16800.0},{"date":"2025-08-25","close":16240.0},{"date":"2025-08-26","close":15540.0},{"date":"2025-08-27","close":15470.0},{"date":"2025-08-28","close":15300.0},{"date":"2025-08-29","close":17500.0},{"date":"2025-09-01","close":18070.0},{"date":"2025-09-02","close":17930.0},{"date":"2025-09-03","close":19730.0},{"date":"2025-09-04","close":24600.0},{"date":"2025-09-05","close":26100.0},{"date":"2025-09-08","close":26600.0},{"date":"2025-09-09","close":25500.0},{"date":"2025-09-10","close":26350.0},{"date":"2025-09-11","close":23100.0},{"date":"2025-09-12","close":23800.0},{"date":"2025-09-15","close":30150.0},{"date":"2025-09-16","close":33300.0},{"date":"2025-09-17","close":33700.0},{"date":"2025-09-18","close":33750.0},{"date":"2025-09-19","close":33300.0},{"date":"2025-09-22","close":33400.0},{"date":"2025-09-23","close":43400.0},{"date":"2025-09-24","close":43550.0},{"date":"2025-09-25","close":42750.0},{"date":"2025-09-26","close":41400.0},{"date":"2025-09-29","close":45500.0},{"date":"2025-09-30","close":44500.0},{"date":"2025-10-01","close":46450.0},{"date":"2025-10-02","close":46300.0},{"date":"2025-10-10","close":55800.0},{"date":"2025-10-13","close":57500.0},{"date":"2025-10-14","close":51000.0},{"date":"2025-10-15","close":54400.0},{"date":"2025-10-16","close":47850.0},{"date":"2025-10-17","close":44550.0},{"date":"2025-10-20","close":49400.0},{"date":"2025-10-21","close":48100.0},{"date":"2025-10-22","close":49450.0},{"date":"2025-10-23","close":47550.0},{"date":"2025-10-24","close":45250.0},{"date":"2025-10-27","close":50700.0},{"date":"2025-10-28","close":53500.0},{"date":"2025-10-29","close":56800.0},{"date":"2025-10-30","close":63000.0},{"date":"2025-10-31","close":63400.0},{"date":"2025-11-03","close":68900.0},{"date":"2025-11-04","close":69800.0},{"date":"2025-11-05","close":67700.0},{"date":"2025-11-06","close":64100.0},{"date":"2025-11-07","close":65400.0},{"date":"2025-11-10","close":65400.0},{"date":"2025-11-11","close":62700.0},{"date":"2025-11-12","close":67900.0},{"date":"2025-11-13","close":63800.0},{"date":"2025-11-14","close":59200.0},{"date":"2025-11-17","close":65000.0},{"date":"2025-11-18","close":66100.0},{"date":"2025-11-19","close":66800.0},{"date":"2025-11-20","close":67600.0},{"date":"2025-11-21","close":67700.0},{"date":"2025-11-24","close":66500.0},{"date":"2025-11-25","close":69800.0},{"date":"2025-11-26","close":80000.0},{"date":"2025-11-27","close":76200.0},{"date":"2025-11-28","close":78600.0},{"date":"2025-12-01","close":80900.0},{"date":"2025-12-02","close":98000.0},{"date":"2025-12-03","close":93900.0},{"date":"2025-12-04","close":104300.0},{"date":"2025-12-05","close":98700.0},{"date":"2025-12-08","close":91800.0},{"date":"2025-12-09","close":92400.0},{"date":"2025-12-10","close":91300.0},{"date":"2025-12-11","close":95700.0},{"date":"2025-12-12","close":95600.0},{"date":"2025-12-15","close":101100.0},{"date":"2025-12-16","close":99100.0},{"date":"2025-12-17","close":90700.0},{"date":"2025-12-18","close":94600.0},{"date":"2025-12-19","close":96300.0},{"date":"2025-12-22","close":100300.0},{"date":"2025-12-23","close":100300.0},{"date":"2025-12-24","close":107500.0},{"date":"2025-12-26","close":111600.0},{"date":"2025-12-29","close":111800.0},{"date":"2025-12-30","close":110600.0},{"date":"2026-01-02","close":101500.0},{"date":"2026-01-05","close":100800.0},{"date":"2026-01-06","close":95300.0},{"date":"2026-01-07","close":90800.0},{"date":"2026-01-08","close":92700.0},{"date":"2026-01-09","close":95200.0},{"date":"2026-01-12","close":92300.0},{"date":"2026-01-13","close":94200.0},{"date":"2026-01-14","close":89400.0},{"date":"2026-01-15","close":87600.0},{"date":"2026-01-16","close":85300.0},{"date":"2026-01-19","close":85600.0},{"date":"2026-01-20","close":83500.0},{"date":"2026-01-21","close":75900.0},{"date":"2026-01-22","close":78000.0},{"date":"2026-01-23","close":83300.0},{"date":"2026-01-26","close":87100.0},{"date":"2026-01-27","close":85600.0},{"date":"2026-01-28","close":81000.0},{"date":"2026-01-29","close":82000.0},{"date":"2026-01-30","close":78700.0},{"date":"2026-02-02","close":75300.0},{"date":"2026-02-03","close":81500.0},{"date":"2026-02-04","close":80500.0},{"date":"2026-02-05","close":78100.0},{"date":"2026-02-06","close":72300.0},{"date":"2026-02-09","close":75900.0},{"date":"2026-02-10","close":75900.0},{"date":"2026-02-11","close":73000.0},{"date":"2026-02-12","close":73400.0},{"date":"2026-02-13","close":70000.0},{"date":"2026-02-19","close":73200.0},{"date":"2026-02-20","close":67400.0},{"date":"2026-02-23","close":75300.0},{"date":"2026-02-24","close":79500.0},{"date":"2026-02-25","close":77800.0},{"date":"2026-02-26","close":79300.0},{"date":"2026-02-27","close":82100.0},{"date":"2026-03-03","close":77400.0},{"date":"2026-03-04","close":62000.0},{"date":"2026-03-05","close":70400.0},{"date":"2026-03-06","close":78100.0},{"date":"2026-03-09","close":71000.0},{"date":"2026-03-10","close":73100.0},{"date":"2026-03-11","close":78200.0},{"date":"2026-03-12","close":84300.0},{"date":"2026-03-13","close":85000.0},{"date":"2026-03-16","close":90800.0},{"date":"2026-03-17","close":85900.0},{"date":"2026-03-18","close":86100.0},{"date":"2026-03-19","close":81800.0},{"date":"2026-03-20","close":80900.0},{"date":"2026-03-23","close":72800.0},{"date":"2026-03-24","close":72200.0},{"date":"2026-03-25","close":72800.0},{"date":"2026-03-26","close":77200.0},{"date":"2026-03-27","close":76900.0},{"date":"2026-03-30","close":71200.0},{"date":"2026-03-31","close":66600.0},{"date":"2026-04-01","close":70100.0},{"date":"2026-04-02","close":64400.0},{"date":"2026-04-03","close":63500.0},{"date":"2026-04-06","close":59000.0},{"date":"2026-04-07","close":56900.0},{"date":"2026-04-08","close":57800.0},{"date":"2026-04-09","close":55300.0},{"date":"2026-04-10","close":58200.0},{"date":"2026-04-13","close":61000.0},{"date":"2026-04-14","close":60800.0},{"date":"2026-04-15","close":63200.0},{"date":"2026-04-16","close":63700.0},{"date":"2026-04-17","close":63000.0},{"date":"2026-04-20","close":61600.0},{"date":"2026-04-21","close":58400.0},{"date":"2026-04-22","close":59500.0},{"date":"2026-04-23","close":62500.0},{"date":"2026-04-24","close":63700.0},{"date":"2026-04-27","close":63500.0},{"date":"2026-04-28","close":62000.0},{"date":"2026-04-29","close":61200.0},{"date":"2026-04-30","close":56400.0},{"date":"2026-05-04","close":55200.0},{"date":"2026-05-06","close":53800.0},{"date":"2026-05-07","close":51800.0},{"date":"2026-05-08","close":51700.0},{"date":"2026-05-11","close":51700.0},{"date":"2026-05-12","close":51800.0},{"date":"2026-05-13","close":49750.0},{"date":"2026-05-14","close":51000.0},{"date":"2026-05-15","close":48750.0},{"date":"2026-05-18","close":44650.0},{"date":"2026-05-19","close":44300.0},{"date":"2026-05-20","close":41850.0},{"date":"2026-05-21","close":41800.0},{"date":"2026-05-22","close":46750.0},{"date":"2026-05-26","close":46700.0},{"date":"2026-05-27","close":44200.0},{"date":"2026-05-28","close":42750.0},{"date":"2026-05-29","close":39600.0},{"date":"2026-06-01","close":37950.0},{"date":"2026-06-02","close":36050.0},{"date":"2026-06-04","close":37500.0},{"date":"2026-06-05","close":37650.0},{"date":"2026-06-08","close":32000.0},{"date":"2026-06-09","close":34850.0},{"date":"2026-06-10","close":32050.0},{"date":"2026-06-11","close":33150.0},{"date":"2026-06-12","close":34200.0},{"date":"2026-06-15","close":34100.0},{"date":"2026-06-16","close":36200.0},{"date":"2026-06-17","close":38000.0},{"date":"2026-06-18","close":34500.0},{"date":"2026-06-19","close":31550.0},{"date":"2026-06-22","close":32050.0},{"date":"2026-06-23","close":28300.0},{"date":"2026-06-24","close":29400.0},{"date":"2026-06-25","close":29150.0},{"date":"2026-06-26","close":26300.0},{"date":"2026-06-29","close":31300.0},{"date":"2026-06-30","close":28250.0},{"date":"2026-07-01","close":29250.0},{"date":"2026-07-02","close":27400.0},{"date":"2026-07-03","close":26550.0},{"date":"2026-07-06","close":25700.0},{"date":"2026-07-07","close":24950.0},{"date":"2026-07-08","close":23250.0},{"date":"2026-07-09","close":23400.0},{"date":"2026-07-10","close":26550.0},{"date":"2026-07-13","close":23000.0},{"date":"2026-07-14","close":22450.0},{"date":"2026-07-15","close":26200.0},{"date":"2026-07-16","close":24100.0},{"date":"2026-07-20","close":21750.0},{"date":"2026-07-21","close":21750.0},{"date":"2026-07-22","close":21150.0},{"date":"2026-07-23","close":22300.0},{"date":"2026-07-24","close":20850.0},{"date":"2026-07-27","close":20500.0},{"date":"2026-07-28","close":18830.0},{"date":"2026-07-29","close":16410.0},{"date":"2026-07-30","close":15860.0},{"date":"2026-07-31","close":18520.0},{"date":"2026-08-03","close":21250.0},{"date":"2026-08-04","close":23050.0},{"date":"2026-08-05","close":26100.0},{"date":"2026-08-06","close":26750.0},{"date":"2026-08-07","close":25900.0},{"date":"2026-08-10","close":30500.0},{"date":"2026-08-11","close":31300.0},{"date":"2026-08-12","close":29400.0},{"date":"2026-08-13","close":34450.0},{"date":"2026-08-14","close":37600.0},{"date":"2026-08-18","close":32100.0},{"date":"2026-08-19","close":34250.0},{"date":"2026-08-20","close":35600.0},{"date":"2026-08-21","close":36700.0},{"date":"2026-08-24","close":34350.0},{"date":"2026-08-25","close":34950.0},{"date":"2026-08-26","close":37550.0},{"date":"2026-08-27","close":37800.0},{"date":"2026-08-28","close":35900.0},{"date":"2026-08-31","close":35050.0},{"date":"2026-09-01","close":34400.0},{"date":"2026-09-02","close":30700.0},{"date":"2026-09-03","close":30750.0},{"date":"2026-09-04","close":30750.0},{"date":"2026-09-07","close":29750.0},{"date":"2026-09-08","close":28600.0},{"date":"2026-09-09","close":29200.0},{"date":"2026-09-10","close":28500.0},{"date":"2026-09-11","close":27450.0},{"date":"2026-09-14","close":25800.0},{"date":"2026-09-15","close":29200.0},{"date":"2026-09-16","close":32100.0},{"date":"2026-09-17","close":33900.0},{"date":"2026-09-18","close":35000.0},{"date":"2026-09-21","close":39500.0},{"date":"2026-09-22","close":39950.0},{"date":"2026-09-23","close":46900.0},{"date":"2026-09-28","close":53100.0},{"date":"2026-09-29","close":54200.0},{"date":"2026-09-30","close":51500.0},{"date":"2026-10-01","close":51600.0},{"date":"2026-10-02","close":50700.0},{"date":"2026-10-06","close":51500.0},{"date":"2026-10-07","close":42900.0},{"date":"2026-10-08","close":44750.0},{"date":"2026-10-12","close":42400.0},{"date":"2026-10-13","close":44000.0},{"date":"2026-10-14","close":38250.0},{"date":"2026-10-15","close":34000.0},{"date":"2026-10-16","close":37900.0},{"date":"2026-10-19","close":40200.0},{"date":"2026-10-20","close":42750.0},{"date":"2026-10-21","close":46500.0},{"date":"2026-10-22","close":42250.0},{"date":"2026-10-23","close":40750.0}],"chart_data":[{"date":"2025-07-29","open":23750,"high":25350,"low":16730,"close":17550,"volume":17079617},{"date":"2025-07-30","open":18280,"high":18530,"low":15840,"close":16400,"volume":3115708},{"date":"2025-07-31","open":16440,"high":17010,"low":15030,"close":15250,"volume":1548067},{"date":"2025-08-01","open":14980,"high":15270,"low":13800,"close":13800,"volume":742013},{"date":"2025-08-04","open":13650,"high":17940,"low":13560,"close":17110,"volume":8024762},{"date":"2025-08-05","open":17740,"high":18550,"low":16040,"close":17250,"volume":4798341},{"date":"2025-08-06","open":17740,"high":20100,"low":17530,"close":18840,"volume":9593304},{"date":"2025-08-07","open":18340,"high":19100,"low":17190,"close":18050,"volume":1657918,"rsi_14":52.61},{"date":"2025-08-08","open":18450,"high":20000,"low":18390,"close":19000,"volume":3483389,"rsi_14":63.86},{"date":"2025-08-11","open":18950,"high":19430,"low":17610,"close":18120,"volume":945712,"rsi_14":65.75},{"date":"2025-08-12","open":17990,"high":20950,"low":17600,"close":19730,"volume":7998586,"rsi_14":81.98,"sma_20":17355.0},{"date":"2025-08-13","open":19480,"high":21350,"low":18890,"close":19500,"volume":3158982,"rsi_14":69.31,"sma_20":17665.0},{"date":"2025-08-14","open":19610,"high":20850,"low":18540,"close":18660,"volume":1756702,"rsi_14":60.23,"sma_20":18006.0},{"date":"2025-08-18","open":18660,"high":19750,"low":18570,"close":18830,"volume":908310,"rsi_14":49.91,"sma_20":18509.0},{"date":"2025-08-19","open":18880,"high":19550,"low":17100,"close":17230,"volume":643696,"rsi_14":43.47,"sma_20":18521.0},{"date":"2025-08-20","open":16700,"high":17840,"low":15520,"close":17300,"volume":596766,"rsi_14":34.26,"sma_20":18523.5},{"date":"2025-08-21","open":17300,"high":17970,"low":16460,"close":16550,"volume":334609,"rsi_14":35.1,"sma_20":18411.5},{"date":"2025-08-22","open":16800,"high":17160,"low":16070,"close":16800,"volume":258992,"rsi_14":12.53,"sma_20":18234.5},{"date":"2025-08-25","open":16840,"high":17060,"low":16240,"close":16240,"volume":254356,"rsi_14":11.56,"sma_20":18034.0},{"date":"2025-08-26","open":15970,"high":16290,"low":15540,"close":15540,"volume":163369,"rsi_14":11.95,"sma_20":17767.0},{"date":"2025-08-27","open":15550,"high":16550,"low":15150,"close":15470,"volume":364912,"rsi_14":8.0,"sma_20":17425.0},{"date":"2025-08-28","open":15500,"high":16210,"low":15110,"close":15300,"volume":169237,"rsi_14":12.45,"sma_20":17002.0},{"date":"2025-08-29","open":15280,"high":17510,"low":14200,"close":17500,"volume":1963114,"rsi_14":52.13,"sma_20":16676.0},{"date":"2025-09-01","open":17610,"high":18400,"low":17280,"close":18070,"volume":1250923,"rsi_14":66.81,"sma_20":16638.0},{"date":"2025-09-02","open":18150,"high":18250,"low":17740,"close":17930,"volume":589194,"rsi_14":62.81,"sma_20":16670.0},{"date":"2025-09-03","open":17950,"high":21400,"low":17610,"close":19730,"volume":4097467,"rsi_14":80.88,"sma_20":16791.5},{"date":"2025-09-04","open":20850,"high":25600,"low":20600,"close":24600,"volume":9510976,"rsi_14":71.34,"sma_20":18007.5},{"date":"2025-09-05","open":24300,"high":27900,"low":23250,"close":26100,"volume":5852483,"rsi_14":73.84,"sma_20":18410.0},{"date":"2025-09-08","open":25950,"high":26850,"low":25550,"close":26600,"volume":1731451,"rsi_14":83.11,"sma_20":18790.0},{"date":"2025-09-09","open":26500,"high":27150,"low":24400,"close":25500,"volume":1550078,"rsi_14":77.01,"sma_20":19159.0},{"date":"2025-09-10","open":25650,"high":30250,"low":25650,"close":26350,"volume":6513458,"rsi_14":82.07,"sma_20":19490.0},{"date":"2025-09-11","open":25350,"high":25350,"low":22850,"close":23100,"volume":2799591,"rsi_14":67.23,"sma_20":19670.0},{"date":"2025-09-12","open":23300,"high":24400,"low":22100,"close":23800,"volume":1757807,"rsi_14":70.52,"sma_20":19927.0},{"date":"2025-09-15","open":23550,"high":30900,"low":23550,"close":30150,"volume":6950014,"rsi_14":80.35,"sma_20":20493.0},{"date":"2025-09-16","open":30700,"high":35500,"low":30550,"close":33300,"volume":5399149,"rsi_14":82.84,"sma_20":21296.5},{"date":"2025-09-17","open":32800,"high":34850,"low":32000,"close":33700,"volume":1757417,"rsi_14":83.6,"sma_20":22116.5},{"date":"2025-09-18","open":32967,"high":34288,"low":31500,"close":33750,"volume":774984,"rsi_14":82.72,"sma_20":23014.0},{"date":"2025-09-19","open":34500,"high":35000,"low":32550,"close":33300,"volume":418023,"rsi_14":78.62,"sma_20":23839.0},{"date":"2025-09-22","open":32850,"high":34250,"low":31000,"close":33400,"volume":449607,"rsi_14":79.11,"sma_20":24697.0},{"date":"2025-09-23","open":34400,"high":43400,"low":34150,"close":43400,"volume":1648775,"rsi_14":84.04,"sma_20":26090.0},{"date":"2025-09-24","open":41750,"high":47850,"low":39550,"close":43550,"volume":2250994,"rsi_14":81.53,"sma_20":27494.0},{"date":"2025-09-25","open":43000,"high":45600,"low":41300,"close":42750,"volume":716505,"rsi_14":78.36,"sma_20":28866.5},{"date":"2025-09-26","open":42750,"high":47000,"low":40900,"close":41400,"volume":776573,"rsi_14":74.5,"sma_20":30061.5},{"date":"2025-09-29","open":40800,"high":45800,"low":40200,"close":45500,"volume":888456,"rsi_14":80.12,"sma_20":31433.0},{"date":"2025-09-30","open":45050,"high":46550,"low":43650,"close":44500,"volume":448141,"rsi_14":77.21,"sma_20":32761.5},{"date":"2025-10-01","open":45500,"high":48500,"low":44250,"close":46450,"volume":621915,"rsi_14":86.43,"sma_20":34097.5},{"date":"2025-10-02","open":46852,"high":47153,"low":44946,"close":46300,"volume":383585,"rsi_14":85.31,"sma_20":35175.0},{"date":"2025-10-10","open":47000,"high":58900,"low":47000,"close":55800,"volume":1519990,"rsi_14":86.7,"sma_20":36660.0},{"date":"2025-10-13","open":54900,"high":60200,"low":54400,"close":57500,"volume":809109,"rsi_14":86.12,"sma_20":38205.0},{"date":"2025-10-14","open":58000,"high":58800,"low":48800,"close":51000,"volume":826775,"rsi_14":71.84,"sma_20":39480.0},{"date":"2025-10-15","open":51800,"high":55600,"low":46650,"close":54400,"volume":1239554,"rsi_14":73.58,"sma_20":40882.5},{"date":"2025-10-16","open":54700,"high":56700,"low":47750,"close":47850,"volume":866889,"rsi_14":65.3,"sma_20":42120.0},{"date":"2025-10-17","open":47100,"high":50400,"low":43900,"close":44550,"volume":849358,"rsi_14":60.99,"sma_20":43157.5},{"date":"2025-10-20","open":46000,"high":52400,"low":45100,"close":49400,"volume":1361149,"rsi_14":56.58,"sma_20":44120.0},{"date":"2025-10-21","open":50200,"high":51200,"low":46800,"close":48100,"volume":574806,"rsi_14":54.87,"sma_20":44860.0},{"date":"2025-10-22","open":48550,"high":50900,"low":46500,"close":49450,"volume":738530,"rsi_14":57.08,"sma_20":45647.5},{"date":"2025-10-23","open":49450,"high":50800,"low":47400,"close":47550,"volume":478744,"rsi_14":56.43,"sma_20":46300.0},{"date":"2025-10-24","open":48200,"high":49600,"low":45250,"close":45250,"volume":517488,"rsi_14":49.73,"sma_20":46897.5},{"date":"2025-10-27","open":45650,"high":52200,"low":43950,"close":50700,"volume":979246,"rsi_14":56.14,"sma_20":47762.5},{"date":"2025-10-28","open":51200,"high":56000,"low":49500,"close":53500,"volume":1365982,"rsi_14":56.86,"sma_20":48267.5,"sma_60":30581.67},{"date":"2025-10-29","open":53000,"high":60700,"low":51500,"close":56800,"volume":1763055,"rsi_14":59.8,"sma_20":48930.0,"sma_60":31235.83},{"date":"2025-10-30","open":56800,"high":67200,"low":55600,"close":63000,"volume":1937850,"rsi_14":57.07,"sma_20":49942.5,"sma_60":32012.5},{"date":"2025-10-31","open":65000,"high":66300,"low":61200,"close":63400,"volume":724688,"rsi_14":55.95,"sma_20":51042.5,"sma_60":32815.0},{"date":"2025-11-03","open":65000,"high":71100,"low":64000,"close":68900,"volume":1004699,"rsi_14":68.42,"sma_20":52212.5,"sma_60":33733.33},{"date":"2025-11-04","open":69100,"high":71000,"low":67200,"close":69800,"volume":671337,"rsi_14":66.7,"sma_20":53477.5,"sma_60":34611.5},{"date":"2025-11-05","open":69800,"high":70900,"low":62200,"close":67700,"volume":1405935,"rsi_14":73.83,"sma_20":54540.0,"sma_60":35452.33},{"date":"2025-11-06","open":71000,"high":74400,"low":64100,"close":64100,"volume":1103243,"rsi_14":73.3,"sma_20":55437.5,"sma_60":36206.67},{"date":"2025-11-07","open":61500,"high":70500,"low":61400,"close":65400,"volume":1103033,"rsi_14":70.83,"sma_20":55917.5,"sma_60":36995.83},{"date":"2025-11-10","open":67000,"high":67700,"low":64000,"close":65400,"volume":490221,"rsi_14":73.32,"sma_20":56312.5,"sma_60":37769.17},{"date":"2025-11-11","open":66500,"high":66800,"low":61950,"close":62700,"volume":562969,"rsi_14":67.23,"sma_20":56897.5,"sma_60":38512.17},{"date":"2025-11-12","open":65200,"high":68800,"low":63500,"close":67900,"volume":1056717,"rsi_14":74.37,"sma_20":57572.5,"sma_60":39315.0},{"date":"2025-11-13","open":69000,"high":69000,"low":63600,"close":63800,"volume":745093,"rsi_14":71.3,"sma_20":58370.0,"sma_60":40053.33},{"date":"2025-11-14","open":62500,"high":64900,"low":59100,"close":59200,"volume":763023,"rsi_14":59.95,"sma_20":59102.5,"sma_60":40729.0},{"date":"2025-11-17","open":60300,"high":67900,"low":56600,"close":65000,"volume":1350325,"rsi_14":62.58,"sma_20":59882.5,"sma_60":41498.5},{"date":"2025-11-18","open":65900,"high":67500,"low":63200,"close":66100,"volume":799965,"rsi_14":60.69,"sma_20":60782.5,"sma_60":42313.0},{"date":"2025-11-19","open":65000,"high":70500,"low":63100,"close":66800,"volume":1222081,"rsi_14":55.0,"sma_20":61650.0,"sma_60":43138.0},{"date":"2025-11-20","open":67100,"high":69800,"low":66100,"close":67600,"volume":553287,"rsi_14":55.47,"sma_20":62652.5,"sma_60":43988.83},{"date":"2025-11-21","open":64300,"high":68500,"low":64200,"close":67700,"volume":539870,"rsi_14":48.18,"sma_20":63775.0,"sma_60":44837.17},{"date":"2025-11-24","open":68800,"high":68800,"low":61900,"close":66500,"volume":706170,"rsi_14":45.05,"sma_20":64565.0,"sma_60":45674.83},{"date":"2025-11-25","open":66500,"high":72800,"low":65700,"close":69800,"volume":1808106,"rsi_14":53.04,"sma_20":65380.0,"sma_60":46579.17},{"date":"2025-11-26","open":70400,"high":86000,"low":69500,"close":80000,"volume":3545684,"rsi_14":69.34,"sma_20":66540.0,"sma_60":47654.67},{"date":"2025-11-27","open":80200,"high":81200,"low":75600,"close":76200,"volume":975758,"rsi_14":62.39,"sma_20":67200.0,"sma_60":48669.67},{"date":"2025-11-28","open":76800,"high":79400,"low":74900,"close":78600,"volume":970748,"rsi_14":64.35,"sma_20":67960.0,"sma_60":49688.0},{"date":"2025-12-01","open":78600,"high":82700,"low":77900,"close":80900,"volume":852778,"rsi_14":69.96,"sma_20":68560.0,"sma_60":50735.17},{"date":"2025-12-02","open":81800,"high":103600,"low":80900,"close":98000,"volume":4746238,"rsi_14":76.17,"sma_20":69970.0,"sma_60":52069.67},{"date":"2025-12-03","open":97400,"high":101300,"low":92800,"close":93900,"volume":1259795,"rsi_14":76.17,"sma_20":71280.0,"sma_60":53305.83},{"date":"2025-12-04","open":92500,"high":112500,"low":90500,"close":104300,"volume":3145184,"rsi_14":85.62,"sma_20":73290.0,"sma_60":54634.17},{"date":"2025-12-05","open":104700,"high":105600,"low":96600,"close":98700,"volume":1164988,"rsi_14":76.7,"sma_20":74955.0,"sma_60":55844.17},{"date":"2025-12-08","open":99500,"high":103500,"low":89600,"close":91800,"volume":1033560,"rsi_14":68.65,"sma_20":76275.0,"sma_60":56930.83},{"date":"2025-12-09","open":92500,"high":95100,"low":89800,"close":92400,"volume":632810,"rsi_14":68.6,"sma_20":77760.0,"sma_60":58045.83},{"date":"2025-12-10","open":92300,"high":94100,"low":90200,"close":91300,"volume":448566,"rsi_14":67.15,"sma_20":78930.0,"sma_60":59128.33},{"date":"2025-12-11","open":91800,"high":99000,"low":91100,"close":95700,"volume":1002494,"rsi_14":69.07,"sma_20":80525.0,"sma_60":60338.33},{"date":"2025-12-12","open":96200,"high":100300,"low":93000,"close":95600,"volume":612113,"rsi_14":70.12,"sma_20":82345.0,"sma_60":61535.0},{"date":"2025-12-15","open":95000,"high":102000,"low":92700,"close":101100,"volume":657156,"rsi_14":71.01,"sma_20":84150.0,"sma_60":62717.5},{"date":"2025-12-16","open":104000,"high":114300,"low":94500,"close":99100,"volume":2000935,"rsi_14":64.4,"sma_20":85800.0,"sma_60":63814.17},{"date":"2025-12-17","open":99300,"high":99300,"low":90100,"close":90700,"volume":865602,"rsi_14":60.23,"sma_20":86995.0,"sma_60":64764.17},{"date":"2025-12-18","open":87300,"high":97000,"low":87200,"close":94600,"volume":861647,"rsi_14":61.05,"sma_20":88345.0,"sma_60":65765.83},{"date":"2025-12-19","open":94600,"high":101300,"low":92000,"close":96300,"volume":756997,"rsi_14":60.72,"sma_20":89775.0,"sma_60":66815.83},{"date":"2025-12-22","open":97700,"high":101400,"low":93100,"close":100300,"volume":626616,"rsi_14":51.96,"sma_20":91465.0,"sma_60":67930.83},{"date":"2025-12-23","open":100100,"high":102400,"low":97000,"close":100300,"volume":441376,"rsi_14":55.86,"sma_20":92990.0,"sma_60":68879.17},{"date":"2025-12-24","open":100100,"high":111400,"low":98600,"close":107500,"volume":1216788,"rsi_14":53.11,"sma_20":94365.0,"sma_60":69945.0},{"date":"2025-12-26","open":106700,"high":111700,"low":104500,"close":111600,"volume":793437,"rsi_14":62.93,"sma_20":96135.0,"sma_60":71092.5},{"date":"2025-12-29","open":111800,"high":120100,"low":109400,"close":111800,"volume":810739,"rsi_14":73.15,"sma_20":97795.0,"sma_60":72265.83},{"date":"2025-12-30","open":111800,"high":113800,"low":109000,"close":110600,"volume":328717,"rsi_14":70.78,"sma_20":99280.0,"sma_60":73350.83},{"date":"2026-01-02","open":109700,"high":113100,"low":101000,"close":101500,"volume":334559,"rsi_14":59.85,"sma_20":99455.0,"sma_60":74300.83},{"date":"2026-01-05","open":98600,"high":104400,"low":96000,"close":100800,"volume":363719,"rsi_14":55.3,"sma_20":99800.0,"sma_60":75206.67},{"date":"2026-01-06","open":101100,"high":106700,"low":94000,"close":95300,"volume":349935,"rsi_14":49.72,"sma_20":99350.0,"sma_60":76025.83},{"date":"2026-01-07","open":95300,"high":95500,"low":89400,"close":90800,"volume":538929,"rsi_14":40.19,"sma_20":98955.0,"sma_60":76609.17},{"date":"2026-01-08","open":94000,"high":95000,"low":92200,"close":92700,"volume":239486,"rsi_14":43.89,"sma_20":99000.0,"sma_60":77195.83},{"date":"2026-01-09","open":94000,"high":95200,"low":90900,"close":95200,"volume":268139,"rsi_14":54.84,"sma_20":99140.0,"sma_60":77932.5},{"date":"2026-01-12","open":94500,"high":97100,"low":91100,"close":92300,"volume":278285,"rsi_14":47.47,"sma_20":99190.0,"sma_60":78564.17},{"date":"2026-01-13","open":99100,"high":102000,"low":92500,"close":94200,"volume":492408,"rsi_14":47.7,"sma_20":99115.0,"sma_60":79336.67},{"date":"2026-01-14","open":95000,"high":95200,"low":85600,"close":89400,"volume":273439,"rsi_14":38.28,"sma_20":98805.0,"sma_60":80084.17},{"date":"2026-01-15","open":87500,"high":91000,"low":85400,"close":87600,"volume":374837,"rsi_14":36.85,"sma_20":98130.0,"sma_60":80720.83},{"date":"2026-01-16","open":85800,"high":89000,"low":82500,"close":85300,"volume":351507,"rsi_14":24.42,"sma_20":97440.0,"sma_60":81340.83},{"date":"2026-01-19","open":86300,"high":87400,"low":84600,"close":85600,"volume":128674,"rsi_14":17.17,"sma_20":97185.0,"sma_60":81943.33},{"date":"2026-01-20","open":85700,"high":86500,"low":82500,"close":83500,"volume":229012,"rsi_14":15.9,"sma_20":96630.0,"sma_60":82542.5},{"date":"2026-01-21","open":80600,"high":81000,"low":73500,"close":75900,"volume":516297,"rsi_14":13.78,"sma_20":95610.0,"sma_60":83053.33},{"date":"2026-01-22","open":78800,"high":80100,"low":73800,"close":78000,"volume":294829,"rsi_14":21.27,"sma_20":94495.0,"sma_60":83508.33},{"date":"2026-01-23","open":79000,"high":83900,"low":78000,"close":83300,"volume":236119,"rsi_14":30.77,"sma_20":93645.0,"sma_60":84005.0,"sma_120":57293.33},{"date":"2026-01-26","open":83800,"high":88900,"low":82700,"close":87100,"volume":283811,"rsi_14":40.64,"sma_20":92625.0,"sma_60":84510.0,"sma_120":57872.92},{"date":"2026-01-27","open":86800,"high":88500,"low":84200,"close":85600,"volume":188954,"rsi_14":43.63,"sma_20":91325.0,"sma_60":84886.67,"sma_120":58449.58},{"date":"2026-01-28","open":83900,"high":84000,"low":80300,"close":81000,"volume":315261,"rsi_14":36.55,"sma_20":89785.0,"sma_60":85180.0,"sma_120":58997.5},{"date":"2026-01-29","open":79800,"high":82700,"low":77500,"close":82000,"volume":234646,"rsi_14":34.29,"sma_20":88355.0,"sma_60":85398.33,"sma_120":59565.83},{"date":"2026-01-30","open":81500,"high":81500,"low":77000,"close":78700,"volume":250863,"rsi_14":33.96,"sma_20":87215.0,"sma_60":85546.67,"sma_120":60079.08},{"date":"2026-02-02","open":77000,"high":80300,"low":74300,"close":75300,"volume":140979,"rsi_14":28.47,"sma_20":85940.0,"sma_60":85673.33,"sma_120":60562.83},{"date":"2026-02-03","open":77400,"high":83900,"low":76800,"close":81500,"volume":210235,"rsi_14":41.28,"sma_20":85250.0,"sma_60":85963.33,"sma_120":61085.0},{"date":"2026-02-04","open":80800,"high":82200,"low":78400,"close":80500,"volume":152648,"rsi_14":42.02,"sma_20":84735.0,"sma_60":86215.0,"sma_120":61605.42},{"date":"2026-02-05","open":81400,"high":82400,"low":77100,"close":78100,"volume":143229,"rsi_14":41.93,"sma_20":84005.0,"sma_60":86426.67,"sma_120":62097.92},{"date":"2026-02-06","open":73100,"high":75000,"low":70200,"close":72300,"volume":201394,"rsi_14":36.73,"sma_20":82860.0,"sma_60":86586.67,"sma_120":62549.42},{"date":"2026-02-09","open":73900,"high":76400,"low":72500,"close":75900,"volume":102817,"rsi_14":42.64,"sma_20":82040.0,"sma_60":86720.0,"sma_120":63017.5},{"date":"2026-02-10","open":75000,"high":76900,"low":74400,"close":75900,"volume":101023,"rsi_14":50.0,"sma_20":81125.0,"sma_60":86921.67,"sma_120":63487.5},{"date":"2026-02-11","open":75900,"high":78500,"low":72900,"close":73000,"volume":154203,"rsi_14":44.42,"sma_20":80305.0,"sma_60":87151.67,"sma_120":63940.33},{"date":"2026-02-12","open":73000,"high":74400,"low":71300,"close":73400,"volume":84277,"rsi_14":37.59,"sma_20":79595.0,"sma_60":87291.67,"sma_120":64395.08},{"date":"2026-02-13","open":73000,"high":73000,"low":69100,"close":70000,"volume":157050,"rsi_14":28.35,"sma_20":78830.0,"sma_60":87356.67,"sma_120":64834.83},{"date":"2026-02-19","open":68900,"high":73200,"low":67000,"close":73200,"volume":139888,"rsi_14":34.95,"sma_20":78210.0,"sma_60":87463.33,"sma_120":65300.67},{"date":"2026-02-20","open":71000,"high":72000,"low":66900,"close":67400,"volume":215686,"rsi_14":33.96,"sma_20":77405.0,"sma_60":87460.0,"sma_120":65724.42},{"date":"2026-02-23","open":67600,"high":76200,"low":66000,"close":75300,"volume":296792,"rsi_14":43.2,"sma_20":77375.0,"sma_60":87586.67,"sma_120":66211.92},{"date":"2026-02-24","open":74800,"high":80900,"low":74200,"close":79500,"volume":295133,"rsi_14":50.8,"sma_20":77450.0,"sma_60":87803.33,"sma_120":66739.08},{"date":"2026-02-25","open":79400,"high":79800,"low":77300,"close":77800,"volume":168418,"rsi_14":52.58,"sma_20":77175.0,"sma_60":87936.67,"sma_120":67257.92},{"date":"2026-02-26","open":78000,"high":80600,"low":76800,"close":79300,"volume":176539,"rsi_14":47.49,"sma_20":76555.0,"sma_60":85960.0,"sma_120":86878.33},{"date":"2026-02-27","open":83100,"high":83900,"low":80000,"close":82100,"volume":188480,"rsi_14":51.75,"sma_20":76610.0,"sma_60":88023.33,"sma_120":68346.5},{"date":"2026-03-03","open":78800,"high":82300,"low":77000,"close":77400,"volume":178075,"rsi_14":49.27,"sma_20":76430.0,"sma_60":88003.33,"sma_120":68845.67},{"date":"2026-03-04","open":70500,"high":73400,"low":60900,"close":62000,"volume":196748,"rsi_14":41.04,"sma_20":75430.0,"sma_60":87688.33,"sma_120":69211.75},{"date":"2026-03-05","open":67200,"high":72900,"low":67200,"close":70400,"volume":107166,"rsi_14":45.59,"sma_20":75015.0,"sma_60":87228.33,"sma_120":69649.0},{"date":"2026-03-06","open":71000,"high":79500,"low":69000,"close":78100,"volume":158861,"rsi_14":51.57,"sma_20":75155.0,"sma_60":86965.0,"sma_120":70135.42},{"date":"2026-03-09","open":71800,"high":72600,"low":67900,"close":71000,"volume":134411,"rsi_14":48.65,"sma_20":74630.0,"sma_60":86410.0,"sma_120":70522.08},{"date":"2026-03-10","open":74600,"high":75100,"low":70700,"close":73100,"volume":114153,"rsi_14":49.8,"sma_20":74260.0,"sma_60":85983.33,"sma_120":70913.75},{"date":"2026-03-11","open":78800,"high":82600,"low":75400,"close":78200,"volume":307762,"rsi_14":55.28,"sma_20":74265.0,"sma_60":85756.67,"sma_120":71343.75},{"date":"2026-03-12","open":78200,"high":86000,"low":77800,"close":84300,"volume":398296,"rsi_14":56.89,"sma_20":74865.0,"sma_60":85621.67,"sma_120":71833.75},{"date":"2026-03-13","open":80900,"high":86800,"low":80000,"close":85000,"volume":298579,"rsi_14":61.67,"sma_20":75320.0,"sma_60":85516.67,"sma_120":72322.5},{"date":"2026-03-16","open":88700,"high":91500,"low":83900,"close":90800,"volume":466387,"rsi_14":60.57,"sma_20":76065.0,"sma_60":81670.0,"sma_120":87935.0},{"date":"2026-03-17","open":89700,"high":90000,"low":85500,"close":85900,"volume":222817,"rsi_14":54.32,"sma_20":76710.0,"sma_60":85273.33,"sma_120":73404.17},{"date":"2026-03-18","open":87800,"high":88100,"low":80400,"close":86100,"volume":309028,"rsi_14":55.72,"sma_20":77345.0,"sma_60":85023.33,"sma_120":73870.42},{"date":"2026-03-19","open":83600,"high":85000,"low":80900,"close":81800,"volume":131243,"rsi_14":51.66,"sma_20":77935.0,"sma_60":84735.0,"sma_120":74274.58},{"date":"2026-03-20","open":79800,"high":82900,"low":77600,"close":80900,"volume":166840,"rsi_14":49.18,"sma_20":78320.0,"sma_60":84571.67,"sma_120":74667.92},{"date":"2026-03-23","open":77300,"high":77400,"low":72400,"close":72800,"volume":149883,"rsi_14":47.01,"sma_20":78590.0,"sma_60":84208.33,"sma_120":74987.08},{"date":"2026-03-24","open":76500,"high":76600,"low":70900,"close":72200,"volume":98020,"rsi_14":58.23,"sma_20":78435.0,"sma_60":83806.67,"sma_120":75311.25},{"date":"2026-03-25","open":73600,"high":74500,"low":71000,"close":72800,"volume":92252,"rsi_14":52.21,"sma_20":78100.0,"sma_60":83348.33,"sma_120":75639.58},{"date":"2026-03-26","open":76700,"high":81000,"low":75800,"close":77200,"volume":210115,"rsi_14":49.12,"sma_20":78070.0,"sma_60":82963.33,"sma_120":75921.25},{"date":"2026-03-27","open":79700,"high":81700,"low":76000,"close":76900,"volume":138545,"rsi_14":56.69,"sma_20":77950.0,"sma_60":82453.33,"sma_120":76199.17},{"date":"2026-03-30","open":72000,"high":72600,"low":70800,"close":71200,"volume":90316,"rsi_14":48.01,"sma_20":77405.0,"sma_60":81780.0,"sma_120":76436.25},{"date":"2026-03-31","open":71000,"high":73600,"low":66500,"close":66600,"volume":133552,"rsi_14":37.71,"sma_20":76865.0,"sma_60":81026.67,"sma_120":76646.25},{"date":"2026-04-01","open":69400,"high":72100,"low":68700,"close":70100,"volume":91147,"rsi_14":34.08,"sma_20":77270.0,"sma_60":80351.67,"sma_120":76851.25},{"date":"2026-04-02","open":71800,"high":71900,"low":62400,"close":64400,"volume":159639,"rsi_14":29.23,"sma_20":76970.0,"sma_60":79733.33,"sma_120":77017.08},{"date":"2026-04-03","open":66700,"high":67300,"low":62400,"close":63500,"volume":93223,"rsi_14":19.46,"sma_20":76240.0,"sma_60":79111.67,"sma_120":77159.17},{"date":"2026-04-06","open":62800,"high":63200,"low":57600,"close":59000,"volume":163910,"rsi_14":19.64,"sma_20":75640.0,"sma_60":78506.67,"sma_120":77266.25},{"date":"2026-04-07","open":59000,"high":60700,"low":55700,"close":56900,"volume":161910,"rsi_14":18.4,"sma_20":74830.0,"sma_60":77941.67,"sma_120":77275.42},{"date":"2026-04-08","open":60500,"high":60900,"low":56700,"close":57800,"volume":226959,"rsi_14":21.96,"sma_20":73810.0,"sma_60":77360.0,"sma_120":77277.92},{"date":"2026-04-09","open":58500,"high":59100,"low":54600,"close":55300,"volume":115072,"rsi_14":21.17,"sma_20":72360.0,"sma_60":76695.0,"sma_120":77313.75},{"date":"2026-04-10","open":55800,"high":58800,"low":53000,"close":58200,"volume":138891,"rsi_14":31.38,"sma_20":71020.0,"sma_60":76126.67,"sma_120":77345.42},{"date":"2026-04-13","open":57000,"high":61200,"low":55700,"close":61000,"volume":74593,"rsi_14":36.47,"sma_20":69530.0,"sma_60":75573.33,"sma_120":77455.0},{"date":"2026-04-14","open":62000,"high":63000,"low":60700,"close":60800,"volume":78720,"rsi_14":35.37,"sma_20":68275.0,"sma_60":75096.67,"sma_120":77590.42},{"date":"2026-04-15","open":61200,"high":64400,"low":59400,"close":63200,"volume":91436,"rsi_14":32.05,"sma_20":67130.0,"sma_60":74690.0,"sma_120":77705.42},{"date":"2026-04-16","open":64500,"high":66500,"low":63700,"close":63700,"volume":69773,"rsi_14":33.16,"sma_20":66225.0,"sma_60":74330.0,"sma_120":77835.42},{"date":"2026-04-17","open":65000,"high":65000,"low":62300,"close":63000,"volume":36617,"rsi_14":38.01,"sma_20":65330.0,"sma_60":73953.33,"sma_120":77948.33},{"date":"2026-04-20","open":61800,"high":63700,"low":61500,"close":61600,"volume":52728,"rsi_14":41.94,"sma_20":64770.0,"sma_60":73588.33,"sma_120":78065.42},{"date":"2026-04-21","open":61900,"high":62200,"low":57900,"close":58400,"volume":126927,"rsi_14":30.94,"sma_20":64080.0,"sma_60":73296.67,"sma_120":78175.0},{"date":"2026-04-22","open":58200,"high":60300,"low":57200,"close":59500,"volume":74813,"rsi_14":40.61,"sma_20":63415.0,"sma_60":72988.33,"sma_120":78248.33},{"date":"2026-04-23","open":61200,"high":63600,"low":60000,"close":62500,"volume":118717,"rsi_14":48.23,"sma_20":62680.0,"sma_60":72641.67,"sma_120":78323.33},{"date":"2026-04-24","open":61200,"high":65400,"low":60000,"close":63700,"volume":116196,"rsi_14":59.44,"sma_20":62020.0,"sma_60":72251.67,"sma_120":78380.83},{"date":"2026-04-27","open":66300,"high":66300,"low":63000,"close":63500,"volume":94731,"rsi_14":64.35,"sma_20":61635.0,"sma_60":71883.33,"sma_120":78385.0},{"date":"2026-04-28","open":64900,"high":65100,"low":62000,"close":62000,"volume":81174,"rsi_14":58.9,"sma_20":61405.0,"sma_60":71566.67,"sma_120":78373.33},{"date":"2026-04-29","open":60900,"high":62800,"low":60700,"close":61200,"volume":49150,"rsi_14":63.47,"sma_20":60960.0,"sma_60":71220.0,"sma_120":82135.83},{"date":"2026-04-30","open":60800,"high":61000,"low":56000,"close":56400,"volume":167574,"rsi_14":31.52,"sma_20":61520.0,"sma_60":68300.0,"sma_120":72400.83},{"date":"2026-05-04","open":57500,"high":57600,"low":55200,"close":55200,"volume":65073,"rsi_14":36.94,"sma_20":60145.0,"sma_60":70513.33,"sma_120":78093.33},{"date":"2026-05-06","open":53700,"high":54200,"low":52000,"close":53800,"volume":92237,"rsi_14":35.04,"sma_20":59885.0,"sma_60":70051.67,"sma_120":78007.5},{"date":"2026-05-07","open":53100,"high":54500,"low":51600,"close":51800,"volume":94172,"rsi_14":25.22,"sma_20":59630.0,"sma_60":69573.33,"sma_120":77894.17},{"date":"2026-05-08","open":52000,"high":54000,"low":50500,"close":51700,"volume":80239,"rsi_14":23.45,"sma_20":59325.0,"sma_60":69133.33,"sma_120":77780.0},{"date":"2026-05-11","open":50300,"high":51900,"low":48300,"close":51700,"volume":90981,"rsi_14":24.2,"sma_20":59145.0,"sma_60":68790.0,"sma_120":77688.33},{"date":"2026-05-12","open":51400,"high":53900,"low":49000,"close":51800,"volume":70136,"rsi_14":26.21,"sma_20":58825.0,"sma_60":68388.33,"sma_120":77554.17},{"date":"2026-05-13","open":52900,"high":53400,"low":49000,"close":49750,"volume":66493,"rsi_14":27.76,"sma_20":58262.5,"sma_60":67952.5,"sma_120":77437.08},{"date":"2026-05-14","open":48950,"high":51300,"low":48200,"close":51000,"volume":52008,"rsi_14":28.32,"sma_20":57772.5,"sma_60":67585.83,"sma_120":77368.75},{"date":"2026-05-15","open":51000,"high":51000,"low":47950,"close":48750,"volume":63341,"rsi_14":13.53,"sma_20":57050.0,"sma_60":67175.0,"sma_120":77233.33},{"date":"2026-05-18","open":47500,"high":47500,"low":42850,"close":44650,"volume":79940,"rsi_14":6.21,"sma_20":56097.5,"sma_60":66752.5,"sma_120":77054.58},{"date":"2026-05-19","open":43200,"high":46500,"low":41750,"close":44300,"volume":98835,"rsi_14":6.16,"sma_20":55162.5,"sma_60":66270.83,"sma_120":76867.08},{"date":"2026-05-20","open":42400,"high":43100,"low":40550,"close":41850,"volume":66837,"rsi_14":5.91,"sma_20":54175.0,"sma_60":65845.0,"sma_120":76652.5},{"date":"2026-05-21","open":42450,"high":43600,"low":41650,"close":41800,"volume":62848,"rsi_14":6.11,"sma_20":53345.0,"sma_60":65286.67,"sma_120":76436.67},{"date":"2026-05-22","open":42500,"high":48300,"low":42500,"close":46750,"volume":89508,"rsi_14":28.31,"sma_20":52707.5,"sma_60":64740.83,"sma_120":76272.08},{"date":"2026-05-26","open":48900,"high":49950,"low":45800,"close":46700,"volume":56555,"rsi_14":29.86,"sma_20":51917.5,"sma_60":64222.5,"sma_120":76079.58},{"date":"2026-05-27","open":45450,"high":46900,"low":43000,"close":44200,"volume":108738,"rsi_14":28.38,"sma_20":50942.5,"sma_60":63637.5,"sma_120":75781.25},{"date":"2026-05-28","open":45700,"high":46100,"low":41200,"close":42750,"volume":64450,"rsi_14":29.1,"sma_20":49905.0,"sma_60":62981.67,"sma_120":75502.5},{"date":"2026-05-29","open":42000,"high":42550,"low":38500,"close":39600,"volume":103073,"rsi_14":25.51,"sma_20":48785.0,"sma_60":62351.67,"sma_120":75177.5},{"date":"2026-06-01","open":39200,"high":39200,"low":35950,"close":37950,"volume":132059,"rsi_14":23.91,"sma_20":47622.5,"sma_60":61950.83,"sma_120":74819.58},{"date":"2026-06-02","open":35550,"high":37500,"low":35250,"close":36050,"volume":113764,"rsi_14":22.02,"sma_20":46605.0,"sma_60":61378.33,"sma_120":74303.33},{"date":"2026-06-04","open":35650,"high":38700,"low":35400,"close":37500,"volume":56676,"rsi_14":27.77,"sma_20":45720.0,"sma_60":60701.67,"sma_120":73833.33},{"date":"2026-06-05","open":40200,"high":40700,"low":36950,"close":37650,"volume":127381,"rsi_14":24.76,"sma_20":44912.5,"sma_60":60145.83,"sma_120":73277.92},{"date":"2026-06-08","open":33750,"high":34400,"low":31750,"close":32000,"volume":75491,"rsi_14":21.94,"sma_20":43922.5,"sma_60":59460.83,"sma_120":72722.08},{"date":"2026-06-09","open":31000,"high":38300,"low":31000,"close":34850,"volume":167658,"rsi_14":32.87,"sma_20":43080.0,"sma_60":58738.33,"sma_120":72247.5},{"date":"2026-06-10","open":33350,"high":34500,"low":30850,"close":32050,"volume":84341,"rsi_14":30.27,"sma_20":42097.5,"sma_60":57867.5,"sma_120":71744.58},{"date":"2026-06-11","open":30300,"high":33250,"low":29650,"close":33150,"volume":61278,"rsi_14":35.35,"sma_20":41165.0,"sma_60":57003.33,"sma_120":71260.0},{"date":"2026-06-12","open":34350,"high":35300,"low":33050,"close":34200,"volume":72036,"rsi_14":37.62,"sma_20":40387.5,"sma_60":56060.0,"sma_120":70747.5},{"date":"2026-06-15","open":34950,"high":34950,"low":32500,"close":34100,"volume":85055,"rsi_14":25.53,"sma_20":39542.5,"sma_60":55196.67,"sma_120":70235.0},{"date":"2026-06-16","open":33850,"high":36500,"low":33250,"close":36200,"volume":69046,"rsi_14":31.18,"sma_20":38915.0,"sma_60":54365.0,"sma_120":69694.17},{"date":"2026-06-17","open":36700,"high":38950,"low":34900,"close":38000,"volume":66382,"rsi_14":51.0,"sma_20":36162.5,"sma_60":49708.33,"sma_120":66080.83},{"date":"2026-06-18","open":37450,"high":37450,"low":34000,"close":34500,"volume":61751,"rsi_14":35.9,"sma_20":38092.5,"sma_60":52861.67,"sma_120":68716.67},{"date":"2026-06-19","open":33300,"high":33750,"low":30500,"close":31550,"volume":65859,"rsi_14":36.14,"sma_20":37577.5,"sma_60":52174.17,"sma_120":68191.25},{"date":"2026-06-22","open":30450,"high":34000,"low":30400,"close":32050,"volume":60579,"rsi_14":39.43,"sma_20":37090.0,"sma_60":51505.0,"sma_120":67655.83},{"date":"2026-06-23","open":30850,"high":32000,"low":28000,"close":28300,"volume":57258,"rsi_14":36.97,"sma_20":36167.5,"sma_60":50763.33,"sma_120":67055.83},{"date":"2026-06-24","open":27600,"high":30550,"low":27600,"close":29400,"volume":48238,"rsi_14":36.22,"sma_20":35302.5,"sma_60":49966.67,"sma_120":66465.0},{"date":"2026-06-25","open":29150,"high":30950,"low":28100,"close":29150,"volume":42002,"rsi_14":35.59,"sma_20":34550.0,"sma_60":49170.83,"sma_120":65812.08},{"date":"2026-06-26","open":29150,"high":29150,"low":25700,"close":26300,"volume":61725,"rsi_14":39.33,"sma_20":33727.5,"sma_60":48422.5,"sma_120":65101.25},{"date":"2026-06-29","open":26000,"high":31800,"low":26000,"close":31300,"volume":70230,"rsi_14":43.85,"sma_20":33312.5,"sma_60":47834.17,"sma_120":64430.42},{"date":"2026-06-30","open":29800,"high":31000,"low":28100,"close":28250,"volume":52069,"rsi_14":43.47,"sma_20":32827.5,"sma_60":47136.67,"sma_120":63744.17},{"date":"2026-07-01","open":28800,"high":30400,"low":27400,"close":29250,"volume":40444,"rsi_14":43.28,"sma_20":32487.5,"sma_60":46550.83,"sma_120":63142.08},{"date":"2026-07-02","open":28500,"high":29700,"low":27100,"close":27400,"volume":33909,"rsi_14":38.59,"sma_20":31982.5,"sma_60":45949.17,"sma_120":62530.42},{"date":"2026-07-03","open":27250,"high":27750,"low":25150,"close":26550,"volume":46356,"rsi_14":37.64,"sma_20":31427.5,"sma_60":45408.33,"sma_120":61957.5},{"date":"2026-07-06","open":26550,"high":26550,"low":24650,"close":25700,"volume":30672,"rsi_14":32.08,"sma_20":31112.5,"sma_60":44888.33,"sma_120":61415.0},{"date":"2026-07-07","open":24900,"high":26650,"low":24350,"close":24950,"volume":39290,"rsi_14":26.9,"sma_20":30617.5,"sma_60":44340.83,"sma_120":60850.42},{"date":"2026-07-08","open":24300,"high":24650,"low":22350,"close":23250,"volume":62681,"rsi_14":28.73,"sma_20":30177.5,"sma_60":43806.67,"sma_120":60250.83},{"date":"2026-07-09","open":22600,"high":24800,"low":22400,"close":23400,"volume":44984,"rsi_14":32.77,"sma_20":29690.0,"sma_60":43226.67,"sma_120":59676.67},{"date":"2026-07-10","open":27000,"high":27900,"low":25700,"close":26550,"volume":170243,"rsi_14":39.54,"sma_20":29307.5,"sma_60":42652.5,"sma_120":59112.92},{"date":"2026-07-13","open":25600,"high":26100,"low":22850,"close":23000,"volume":87957,"rsi_14":39.85,"sma_20":28752.5,"sma_60":42022.5,"sma_120":58559.58},{"date":"2026-07-14","open":22200,"high":22650,"low":20400,"close":22450,"volume":55057,"rsi_14":36.4,"sma_20":28065.0,"sma_60":41343.33,"sma_120":58016.67},{"date":"2026-07-15","open":23100,"high":26350,"low":23100,"close":26200,"volume":76143,"rsi_14":44.92,"sma_20":27475.0,"sma_60":40718.33,"sma_120":57524.17},{"date":"2026-07-16","open":26550,"high":27200,"low":23150,"close":24100,"volume":67196,"rsi_14":46.11,"sma_20":26955.0,"sma_60":40070.0,"sma_120":57011.67},{"date":"2026-07-20","open":22900,"high":23100,"low":21700,"close":21750,"volume":36637,"rsi_14":31.38,"sma_20":26465.0,"sma_60":39405.83,"sma_120":56497.08},{"date":"2026-07-21","open":21250,"high":21850,"low":20400,"close":21750,"volume":36709,"rsi_14":35.62,"sma_20":25950.0,"sma_60":38795.0,"sma_120":56045.83},{"date":"2026-07-22","open":21800,"high":22300,"low":21000,"close":21150,"volume":26490,"rsi_14":31.76,"sma_20":25592.5,"sma_60":38155.83,"sma_120":55572.08},{"date":"2026-07-23","open":20800,"high":22350,"low":20800,"close":22300,"volume":28331,"rsi_14":38.14,"sma_20":25237.5,"sma_60":37485.83,"sma_120":55063.75},{"date":"2026-07-24","open":21700,"high":22100,"low":20600,"close":20850,"volume":25691,"rsi_14":37.1,"sma_20":24822.5,"sma_60":36771.67,"sma_120":54511.67},{"date":"2026-07-27","open":20850,"high":21700,"low":20100,"close":20500,"volume":42752,"rsi_14":37.96,"sma_20":24532.5,"sma_60":36055.0,"sma_120":53969.17},{"date":"2026-07-28","open":20000,"high":20000,"low":18310,"close":18830,"volume":40362,"rsi_14":36.41,"sma_20":23909.0,"sma_60":35335.5,"sma_120":53451.08},{"date":"2026-07-29","open":19000,"high":19300,"low":15500,"close":16410,"volume":88023,"rsi_14":35.28,"sma_20":23317.0,"sma_60":34589.0,"sma_120":52904.5},{"date":"2026-07-30","open":16560,"high":17370,"low":15730,"close":15860,"volume":43234,"rsi_14":34.05,"sma_20":22647.5,"sma_60":33913.33,"sma_120":52380.83},{"date":"2026-07-31","open":16470,"high":18750,"low":16260,"close":18520,"volume":51964,"rsi_14":32.66,"sma_20":22203.5,"sma_60":33302.0,"sma_120":51907.67},{"date":"2026-08-03","open":18360,"high":22350,"low":18360,"close":21250,"volume":74760,"rsi_14":46.08,"sma_20":21938.5,"sma_60":32759.5,"sma_120":51405.58},{"date":"2026-08-04","open":20500,"high":24900,"low":20500,"close":23050,"volume":73066,"rsi_14":51.27,"sma_20":21806.0,"sma_60":32280.33,"sma_120":50926.83},{"date":"2026-08-05","open":23150,"high":26450,"low":22800,"close":26100,"volume":72342,"rsi_14":49.78,"sma_20":21863.5,"sma_60":31853.67,"sma_120":50493.5},{"date":"2026-08-06","open":28200,"high":28200,"low":25800,"close":26750,"volume":95139,"rsi_14":56.18,"sma_20":22038.5,"sma_60":31437.83,"sma_120":50113.92},{"date":"2026-08-07","open":26750,"high":26750,"low":25000,"close":25900,"volume":38354,"rsi_14":60.41,"sma_20":22163.5,"sma_60":31006.17,"sma_120":49697.25},{"date":"2026-08-10","open":27000,"high":32750,"low":26750,"close":30500,"volume":213254,"rsi_14":67.84,"sma_20":22361.0,"sma_60":30685.33,"sma_120":49318.92},{"date":"2026-08-11","open":32150,"high":35000,"low":29950,"close":31300,"volume":190627,"rsi_14":70.52,"sma_20":22776.0,"sma_60":30357.0,"sma_120":48971.42},{"date":"2026-08-12","open":31000,"high":31000,"low":29200,"close":29400,"volume":81040,"rsi_14":63.93,"sma_20":23123.5,"sma_60":30034.5,"sma_120":48604.75},{"date":"2026-08-13","open":30950,"high":35400,"low":30500,"close":34450,"volume":163094,"rsi_14":73.38,"sma_20":23536.0,"sma_60":29864.5,"sma_120":48308.5},{"date":"2026-08-14","open":34750,"high":40350,"low":33750,"close":37600,"volume":302214,"rsi_14":76.82,"sma_20":24211.0,"sma_60":29752.83,"sma_120":48011.83},{"date":"2026-08-18","open":36000,"high":36050,"low":31200,"close":32100,"volume":177398,"rsi_14":68.58,"sma_20":24728.5,"sma_60":29590.33,"sma_120":47717.67},{"date":"2026-08-19","open":33000,"high":35950,"low":32350,"close":34250,"volume":140804,"rsi_14":75.17,"sma_20":25353.5,"sma_60":29464.5,"sma_120":47375.58},{"date":"2026-08-20","open":36950,"high":38350,"low":32300,"close":35600,"volume":192995,"rsi_14":77.24,"sma_20":26076.0,"sma_60":29278.67,"sma_120":47009.75},{"date":"2026-08-21","open":34250,"high":38450,"low":33500,"close":36700,"volume":236209,"rsi_14":76.21,"sma_20":26796.0,"sma_60":29112.0,"sma_120":46667.25},{"date":"2026-08-24","open":36000,"high":38025,"low":34200,"close":34350,"volume":143267,"rsi_14":69.1,"sma_20":27471.0,"sma_60":28947.83,"sma_120":46292.67},{"date":"2026-08-25","open":33200,"high":35950,"low":31800,"close":34950,"volume":85050,"rsi_14":67.98,"sma_20":28193.5,"sma_60":28817.83,"sma_120":45899.75},{"date":"2026-08-26","open":36500,"high":41150,"low":36200,"close":37550,"volume":215395,"rsi_14":67.53,"sma_20":29129.5,"sma_60":28783.67,"sma_120":45567.67},{"date":"2026-08-27","open":37750,"high":39600,"low":36600,"close":37800,"volume":154274,"rsi_14":67.13,"sma_20":30199.0,"sma_60":28781.17,"sma_120":45366.0},{"date":"2026-08-28","open":37900,"high":38200,"low":35150,"close":35900,"volume":80691,"rsi_14":65.02,"sma_20":31201.0,"sma_60":28778.67,"sma_120":45078.5},{"date":"2026-08-31","open":34450,"high":35200,"low":32200,"close":35050,"volume":87961,"rsi_14":57.7,"sma_20":32027.5,"sma_60":28737.83,"sma_120":44719.75},{"date":"2026-09-01","open":34550,"high":34850,"low":33100,"close":34400,"volume":63030,"rsi_14":55.27,"sma_20":32685.0,"sma_60":28683.67,"sma_120":44414.75},{"date":"2026-09-02","open":33000,"high":34750,"low":30700,"close":30700,"volume":76674,"rsi_14":52.08,"sma_20":33067.5,"sma_60":28662.0,"sma_120":44061.42},{"date":"2026-09-03","open":30700,"high":31400,"low":29650,"close":30750,"volume":54579,"rsi_14":42.94,"sma_20":33300.0,"sma_60":28593.67,"sma_120":43666.0},{"date":"2026-09-04","open":30500,"high":31900,"low":29900,"close":30750,"volume":55912,"rsi_14":35.14,"sma_20":33500.0,"sma_60":28572.0,"sma_120":43219.75},{"date":"2026-09-07","open":30750,"high":31950,"low":29450,"close":29750,"volume":53427,"rsi_14":43.67,"sma_20":33692.5,"sma_60":28515.33,"sma_120":42759.33},{"date":"2026-09-08","open":29050,"high":29800,"low":28600,"close":28600,"volume":56296,"rsi_14":33.9,"sma_20":33597.5,"sma_60":28422.0,"sma_120":42241.0},{"date":"2026-09-09","open":28050,"high":30650,"low":28050,"close":29200,"volume":56940,"rsi_14":30.95,"sma_20":33492.5,"sma_60":28340.33,"sma_120":41768.5},{"date":"2026-09-10","open":28350,"high":29100,"low":27200,"close":28500,"volume":36838,"rsi_14":25.0,"sma_20":33447.5,"sma_60":28212.0,"sma_120":41288.5},{"date":"2026-09-11","open":27550,"high":28350,"low":27050,"close":27450,"volume":28330,"rsi_14":27.15,"sma_20":33097.5,"sma_60":28036.17,"sma_120":40835.58},{"date":"2026-09-14","open":27200,"high":27450,"low":25600,"close":25800,"volume":38415,"rsi_14":21.67,"sma_20":32507.5,"sma_60":27891.17,"sma_120":40376.42},{"date":"2026-09-15","open":26700,"high":30700,"low":26425,"close":29200,"volume":132083,"rsi_14":25.37,"sma_20":32362.5,"sma_60":27852.0,"sma_120":40013.08},{"date":"2026-09-16","open":29350,"high":33150,"low":27800,"close":32100,"volume":169320,"rsi_14":35.46,"sma_20":32255.0,"sma_60":27852.83,"sma_120":39678.92},{"date":"2026-09-17","open":31950,"high":34850,"low":31450,"close":33900,"volume":96972,"rsi_14":44.87,"sma_20":32170.0,"sma_60":27946.17,"sma_120":39354.75},{"date":"2026-09-18","open":33900,"high":37350,"low":33750,"close":35000,"volume":120366,"rsi_14":49.87,"sma_20":32085.0,"sma_60":28039.5,"sma_120":39003.08},{"date":"2026-09-21","open":35350,"high":40100,"low":34800,"close":39500,"volume":162723,"rsi_14":60.81,"sma_20":32342.5,"sma_60":28212.0,"sma_120":38691.42},{"date":"2026-09-22","open":41400,"high":41800,"low":39500,"close":39950,"volume":96440,"rsi_14":72.73,"sma_20":32592.5,"sma_60":28439.5,"sma_120":38431.0},{"date":"2026-09-23","open":41050,"high":49000,"low":40900,"close":46900,"volume":424234,"rsi_14":79.63,"sma_20":33060.0,"sma_60":28699.5,"sma_120":38266.83},{"date":"2026-09-28","open":50000,"high":56200,"low":49750,"close":53100,"volume":410351,"rsi_14":83.41,"sma_20":33825.0,"sma_60":29113.67,"sma_120":38125.17},{"date":"2026-09-29","open":53200,"high":55000,"low":51000,"close":54200,"volume":170782,"rsi_14":86.44,"sma_20":34740.0,"sma_60":29529.5,"sma_120":38040.17},{"date":"2026-09-30","open":52200,"high":53100,"low":47800,"close":51500,"volume":197600,"rsi_14":82.62,"sma_20":35562.5,"sma_60":29931.17,"sma_120":37940.17},{"date":"2026-10-01","open":52500,"high":54500,"low":49800,"close":51600,"volume":130918,"rsi_14":82.37,"sma_20":36422.5,"sma_60":30348.67,"sma_120":37878.5},{"date":"2026-10-02","open":50000,"high":52900,"low":48150,"close":50700,"volume":136801,"rsi_14":81.9,"sma_20":37422.5,"sma_60":30765.33,"sma_120":37826.83},{"date":"2026-10-06","open":54200,"high":54600,"low":50200,"close":51500,"volume":122913,"rsi_14":84.8,"sma_20":38460.0,"sma_60":31207.83,"sma_120":37774.33},{"date":"2026-10-07","open":48700,"high":48750,"low":42550,"close":42900,"volume":296850,"rsi_14":70.6,"sma_20":39067.5,"sma_60":31535.33,"sma_120":37671.0},{"date":"2026-10-08","open":42750,"high":46600,"low":40800,"close":44750,"volume":185095,"rsi_14":69.46,"sma_20":39817.5,"sma_60":31891.17,"sma_120":37558.92},{"date":"2026-10-12","open":45300,"high":48100,"low":41750,"close":42400,"volume":131047,"rsi_14":63.07,"sma_20":40507.5,"sma_60":32155.33,"sma_120":37403.92},{"date":"2026-10-13","open":41000,"high":45250,"low":40000,"close":44000,"volume":175804,"rsi_14":62.88,"sma_20":41247.5,"sma_60":32505.33,"sma_120":37263.92},{"date":"2026-10-14","open":43500,"high":45700,"low":37700,"close":38250,"volume":207543,"rsi_14":53.71,"sma_20":41735.0,"sma_60":32768.67,"sma_120":37056.0},{"date":"2026-10-15","open":35700,"high":37800,"low":33700,"close":34000,"volume":159480,"rsi_14":43.69,"sma_20":42062.5,"sma_60":32898.67,"sma_120":36808.5},{"date":"2026-10-16","open":37000,"high":39350,"low":35600,"close":37900,"volume":131525,"rsi_14":47.82,"sma_20":42667.5,"sma_60":33128.67,"sma_120":36599.33},{"date":"2026-10-19","open":35650,"high":40500,"low":35400,"close":40200,"volume":106578,"rsi_14":42.1,"sma_20":43217.5,"sma_60":33436.17,"sma_120":36421.0},{"date":"2026-10-20","open":39950,"high":44600,"low":38700,"close":42750,"volume":233382,"rsi_14":36.65,"sma_20":43750.0,"sma_60":33786.17,"sma_120":36290.58},{"date":"2026-10-21","open":44150,"high":47500,"low":43050,"close":46500,"volume":243390,"rsi_14":40.7,"sma_20":44380.0,"sma_60":34208.67,"sma_120":36182.25},{"date":"2026-10-22","open":46000,"high":47000,"low":41650,"close":42250,"volume":101606,"rsi_14":39.23,"sma_20":44742.5,"sma_60":34541.17,"sma_120":36013.5},{"date":"2026-10-23","open":38358,"high":43450,"low":35826,"close":43450,"volume":85953}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":39.98,"ttm_eps":null,"close":66600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":18.85,"ttm_eps":null,"close":28250.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"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":"프로티나","phase":"above-fold","symbol_resolved":true}