{"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":"2026-10-23T09:42:02.814406+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.9,"direction":"higher_better","percentile":46},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-118.7,"direction":"higher_better","percentile":10}],"summary":"매출 -2.9%","percentile":28},"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":42.8,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.7,"direction":"higher_better","percentile":39}],"summary":"RSI 43","percentile":37},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -426원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -426, PBR 5.05x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-11.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-47.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-41.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -11.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.35,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.53,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-19.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 1.5x","percentile":15}},"signals":[],"summary":"제이앤티씨(204270)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.10조. 현재가 19,000원, 전일 대비 +0.7%, 30일 -5.7%. ROE -11.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 13.11만, 기관 순매수 1.05만.","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":-434.2231798302855,"grade":"D","trend":"하락","atr_14":2545.714285714286,"rsi_14":42.77404921700224,"sma_20":22608.0,"sma_60":19696.0,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 42.8로 중립 구간입니다. MACD(-434.22)가 시그널선(214.39)을 하회합니다(데드크로스). SMA20 22608, SMA60 19696 — 혼조세입니다. 볼린저밴드 17550~27666 (현재 위치 14%).","bb_lower":17550.191779041044,"bb_upper":27665.808220958956,"macd_signal":214.38718791411435},"change_pct":0.05,"chart_data":[{"date":"2024-10-23","open":23700,"high":24100,"low":22750,"close":23650,"volume":451302,"rsi_14":65.36,"sma_20":22323.5,"sma_60":19977.17,"sma_120":21235.0},{"date":"2024-10-24","open":23450,"high":23450,"low":22750,"close":23150,"volume":405273,"rsi_14":56.36,"sma_20":22608.5,"sma_60":19970.5,"sma_120":21269.33},{"date":"2024-10-25","open":23150,"high":23400,"low":21750,"close":21750,"volume":543905,"rsi_14":48.19,"sma_20":22765.5,"sma_60":19943.0,"sma_120":21291.75},{"date":"2024-10-28","open":21600,"high":23400,"low":21500,"close":23300,"volume":638939,"rsi_14":55.36,"sma_20":23000.0,"sma_60":19955.5,"sma_120":21318.83},{"date":"2024-10-29","open":25200,"high":25250,"low":22000,"close":22300,"volume":2076739,"rsi_14":48.72,"sma_20":23155.0,"sma_60":19968.83,"sma_120":21328.83},{"date":"2024-10-30","open":22450,"high":22650,"low":20850,"close":20950,"volume":841912,"rsi_14":44.88,"sma_20":23102.5,"sma_60":19950.5,"sma_120":21334.67},{"date":"2024-10-31","open":20750,"high":21200,"low":20250,"close":20850,"volume":594256,"rsi_14":40.34,"sma_20":23100.0,"sma_60":19937.17,"sma_120":21339.25},{"date":"2024-11-01","open":20100,"high":20150,"low":18860,"close":19300,"volume":1502262,"rsi_14":24.78,"sma_20":22960.0,"sma_60":19895.5,"sma_120":21337.67},{"date":"2024-11-04","open":19170,"high":19640,"low":18740,"close":19160,"volume":597773,"rsi_14":25.13,"sma_20":22813.0,"sma_60":19845.67,"sma_120":21333.33},{"date":"2024-11-05","open":19000,"high":19700,"low":18950,"close":19160,"volume":435213,"rsi_14":17.89,"sma_20":22666.0,"sma_60":19822.5,"sma_120":21341.17},{"date":"2024-11-06","open":19220,"high":19550,"low":18080,"close":18110,"volume":572902,"rsi_14":17.55,"sma_20":22441.5,"sma_60":19822.17,"sma_120":21344.58},{"date":"2024-11-07","open":18020,"high":18340,"low":17550,"close":17550,"volume":632414,"rsi_14":19.07,"sma_20":22206.5,"sma_60":19808.33,"sma_120":21346.75},{"date":"2024-11-08","open":17580,"high":17910,"low":17080,"close":17100,"volume":446772,"rsi_14":15.74,"sma_20":21904.0,"sma_60":19777.33,"sma_120":21335.0},{"date":"2024-11-11","open":16940,"high":17080,"low":15860,"close":16220,"volume":775978,"rsi_14":14.65,"sma_20":21460.0,"sma_60":19743.33,"sma_120":21316.83},{"date":"2024-11-12","open":16110,"high":16760,"low":15610,"close":16030,"volume":622638,"rsi_14":14.46,"sma_20":21021.5,"sma_60":19696.67,"sma_120":21292.0},{"date":"2024-11-13","open":16020,"high":16180,"low":15120,"close":15320,"volume":554234,"rsi_14":14.18,"sma_20":20497.5,"sma_60":19647.0,"sma_120":21265.75},{"date":"2024-11-14","open":15500,"high":17840,"low":15500,"close":16290,"volume":1767366,"rsi_14":24.0,"sma_20":20064.5,"sma_60":19612.5,"sma_120":21253.83},{"date":"2024-11-15","open":15910,"high":18650,"low":15010,"close":18360,"volume":1431022,"rsi_14":27.59,"sma_20":19805.0,"sma_60":19597.0,"sma_120":21261.0},{"date":"2024-11-18","open":18280,"high":19100,"low":17700,"close":18910,"volume":585310,"rsi_14":33.96,"sma_20":19558.0,"sma_60":19619.0,"sma_120":21273.33},{"date":"2024-11-19","open":18690,"high":20500,"low":18600,"close":20000,"volume":881053,"rsi_14":45.39,"sma_20":19373.0,"sma_60":19658.5,"sma_120":21299.17},{"date":"2024-11-20","open":19820,"high":20200,"low":19470,"close":19670,"volume":333436,"rsi_14":44.4,"sma_20":19174.0,"sma_60":19689.67,"sma_120":21323.83},{"date":"2024-11-21","open":20450,"high":20800,"low":19020,"close":19020,"volume":458792,"rsi_14":48.55,"sma_20":18967.5,"sma_60":19718.17,"sma_120":21339.42},{"date":"2024-11-22","open":19110,"high":20600,"low":19110,"close":19290,"volume":579408,"rsi_14":50.67,"sma_20":18844.5,"sma_60":19755.5,"sma_120":21346.5},{"date":"2024-11-25","open":19300,"high":19540,"low":18400,"close":19170,"volume":550248,"rsi_14":50.05,"sma_20":18638.0,"sma_60":19772.0,"sma_120":21350.0},{"date":"2024-11-26","open":19180,"high":19910,"low":18830,"close":19320,"volume":519954,"rsi_14":56.73,"sma_20":18489.0,"sma_60":19788.0,"sma_120":21359.92},{"date":"2024-11-27","open":21600,"high":22600,"low":20600,"close":20900,"volume":1873568,"rsi_14":66.73,"sma_20":18486.5,"sma_60":19831.83,"sma_120":21379.5},{"date":"2024-11-28","open":21000,"high":22750,"low":21000,"close":22000,"volume":880928,"rsi_14":72.98,"sma_20":18544.0,"sma_60":19895.0,"sma_120":21402.42},{"date":"2024-11-29","open":21500,"high":23350,"low":20850,"close":22450,"volume":1562716,"rsi_14":80.45,"sma_20":18701.5,"sma_60":19966.0,"sma_120":21429.08},{"date":"2024-12-02","open":22200,"high":23100,"low":21100,"close":21100,"volume":750872,"rsi_14":72.26,"sma_20":18798.5,"sma_60":20005.5,"sma_120":21443.0},{"date":"2024-12-03","open":21000,"high":22200,"low":20500,"close":20950,"volume":644080,"rsi_14":75.99,"sma_20":18888.0,"sma_60":20038.0,"sma_120":21457.75},{"date":"2024-12-04","open":20250,"high":21750,"low":19610,"close":19840,"volume":877830,"rsi_14":66.18,"sma_20":18974.5,"sma_60":20051.17,"sma_120":21455.17},{"date":"2024-12-05","open":20400,"high":20500,"low":19390,"close":20350,"volume":386011,"rsi_14":60.57,"sma_20":19114.5,"sma_60":20097.17,"sma_120":21462.25},{"date":"2024-12-06","open":20350,"high":20500,"low":19020,"close":19750,"volume":459720,"rsi_14":54.44,"sma_20":19247.0,"sma_60":20143.17,"sma_120":21465.75},{"date":"2024-12-09","open":18720,"high":19000,"low":17150,"close":17240,"volume":841953,"rsi_14":37.32,"sma_20":19298.0,"sma_60":20167.5,"sma_120":21449.5},{"date":"2024-12-10","open":17430,"high":18500,"low":17420,"close":18380,"volume":540780,"rsi_14":44.48,"sma_20":19415.5,"sma_60":20213.17,"sma_120":21444.75},{"date":"2024-12-11","open":18340,"high":18770,"low":18130,"close":18560,"volume":271117,"rsi_14":47.95,"sma_20":19577.5,"sma_60":20273.67,"sma_120":21415.25},{"date":"2024-12-12","open":19050,"high":20400,"low":18650,"close":19710,"volume":732088,"rsi_14":51.74,"sma_20":19748.5,"sma_60":20317.17,"sma_120":21367.83},{"date":"2024-12-13","open":19690,"high":19690,"low":19040,"close":19180,"volume":296706,"rsi_14":50.04,"sma_20":19789.5,"sma_60":20335.17,"sma_120":21288.5},{"date":"2024-12-16","open":20800,"high":22100,"low":20500,"close":21150,"volume":1363121,"rsi_14":56.39,"sma_20":19901.5,"sma_60":20389.83,"sma_120":21231.42},{"date":"2024-12-17","open":21700,"high":21800,"low":20350,"close":20600,"volume":747664,"rsi_14":48.87,"sma_20":19931.5,"sma_60":20434.83,"sma_120":21167.67},{"date":"2024-12-18","open":20900,"high":23000,"low":20900,"close":21950,"volume":2504472,"rsi_14":49.82,"sma_20":20045.5,"sma_60":20514.33,"sma_120":21112.25},{"date":"2024-12-19","open":21000,"high":21450,"low":20500,"close":21150,"volume":697376,"rsi_14":45.32,"sma_20":20152.0,"sma_60":20576.0,"sma_120":21040.17},{"date":"2024-12-20","open":21000,"high":21300,"low":19640,"close":19740,"volume":628097,"rsi_14":45.13,"sma_20":20174.5,"sma_60":20594.83,"sma_120":20958.42},{"date":"2024-12-23","open":19740,"high":20000,"low":18980,"close":19490,"volume":614113,"rsi_14":44.81,"sma_20":20190.5,"sma_60":20609.5,"sma_120":20869.17},{"date":"2024-12-24","open":20000,"high":21050,"low":18770,"close":18870,"volume":939022,"rsi_14":46.43,"sma_20":20168.0,"sma_60":20604.0,"sma_120":20771.83},{"date":"2024-12-26","open":18910,"high":19720,"low":18730,"close":18900,"volume":493448,"rsi_14":44.46,"sma_20":20068.0,"sma_60":20552.33,"sma_120":20691.83},{"date":"2024-12-27","open":18850,"high":19590,"low":18190,"close":18470,"volume":499135,"rsi_14":45.05,"sma_20":19891.5,"sma_60":20511.83,"sma_120":20619.5},{"date":"2024-12-30","open":18340,"high":18930,"low":18060,"close":18870,"volume":235862,"rsi_14":57.54,"sma_20":19712.5,"sma_60":20458.0,"sma_120":20538.42},{"date":"2025-01-02","open":19010,"high":20500,"low":18840,"close":20500,"volume":539575,"rsi_14":59.38,"sma_20":19682.5,"sma_60":20431.33,"sma_120":20448.83},{"date":"2025-01-03","open":20350,"high":21450,"low":20050,"close":20800,"volume":632425,"rsi_14":59.81,"sma_20":19675.0,"sma_60":20409.67,"sma_120":20378.83},{"date":"2025-01-06","open":20800,"high":21650,"low":20500,"close":21200,"volume":626496,"rsi_14":56.98,"sma_20":19743.0,"sma_60":20386.33,"sma_120":20325.08},{"date":"2025-01-07","open":22950,"high":23100,"low":20400,"close":20400,"volume":2015816,"rsi_14":55.58,"sma_20":19745.5,"sma_60":20355.5,"sma_120":20263.0},{"date":"2025-01-08","open":20400,"high":22250,"low":20200,"close":21900,"volume":1411740,"rsi_14":53.58,"sma_20":19853.0,"sma_60":20334.67,"sma_120":20210.5},{"date":"2025-01-09","open":22850,"high":24050,"low":22350,"close":23250,"volume":3284091,"rsi_14":61.76,"sma_20":20153.5,"sma_60":20303.83,"sma_120":20175.92},{"date":"2025-01-10","open":23900,"high":23950,"low":21850,"close":21900,"volume":1140084,"rsi_14":49.78,"sma_20":20329.5,"sma_60":20255.5,"sma_120":20140.92},{"date":"2025-01-13","open":21850,"high":22150,"low":20850,"close":20950,"volume":567127,"rsi_14":49.12,"sma_20":20449.0,"sma_60":20174.67,"sma_120":20101.33},{"date":"2025-01-14","open":21700,"high":22300,"low":21300,"close":21650,"volume":718286,"rsi_14":58.92,"sma_20":20546.0,"sma_60":20119.67,"sma_120":20073.42},{"date":"2025-01-15","open":21500,"high":21900,"low":20800,"close":20850,"volume":482666,"rsi_14":56.04,"sma_20":20629.5,"sma_60":20074.67,"sma_120":20046.75},{"date":"2025-01-16","open":21750,"high":21950,"low":20850,"close":21050,"volume":599274,"rsi_14":60.06,"sma_20":20624.5,"sma_60":20028.0,"sma_120":20015.92},{"date":"2025-01-17","open":20900,"high":22800,"low":20750,"close":22100,"volume":1599448,"rsi_14":63.49,"sma_20":20699.5,"sma_60":20001.33,"sma_120":19996.33},{"date":"2025-01-20","open":22550,"high":25700,"low":22100,"close":23900,"volume":6001093,"rsi_14":70.52,"sma_20":20797.0,"sma_60":20005.5,"sma_120":19991.33},{"date":"2025-01-21","open":24100,"high":24250,"low":23600,"close":24150,"volume":1194883,"rsi_14":70.18,"sma_20":20947.0,"sma_60":20022.17,"sma_120":19996.33},{"date":"2025-01-22","open":24350,"high":24350,"low":23400,"close":23850,"volume":983093,"rsi_14":64.26,"sma_20":21152.5,"sma_60":20057.17,"sma_120":20000.08},{"date":"2025-01-23","open":23800,"high":23900,"low":22650,"close":22900,"volume":714308,"rsi_14":58.47,"sma_20":21323.0,"sma_60":20050.5,"sma_120":20003.0},{"date":"2025-01-24","open":22700,"high":23850,"low":22650,"close":23350,"volume":702449,"rsi_14":58.63,"sma_20":21547.0,"sma_60":20068.0,"sma_120":20018.42},{"date":"2025-01-31","open":21800,"high":22650,"low":21700,"close":21900,"volume":775656,"rsi_14":55.73,"sma_20":21697.0,"sma_60":20083.83,"sma_120":20017.17},{"date":"2025-02-03","open":21100,"high":21250,"low":19190,"close":19430,"volume":1142999,"rsi_14":41.22,"sma_20":21745.0,"sma_60":20060.17,"sma_120":19998.67},{"date":"2025-02-04","open":19840,"high":19990,"low":18920,"close":18920,"volume":707232,"rsi_14":33.64,"sma_20":21747.5,"sma_60":20053.83,"sma_120":19974.67},{"date":"2025-02-05","open":18900,"high":19470,"low":18850,"close":19120,"volume":876132,"rsi_14":38.49,"sma_20":21678.5,"sma_60":20053.17,"sma_120":19949.42},{"date":"2025-02-06","open":19400,"high":21750,"low":18900,"close":21750,"volume":2000169,"rsi_14":52.91,"sma_20":21726.0,"sma_60":20096.33,"sma_120":19959.42},{"date":"2025-02-07","open":22100,"high":22400,"low":21150,"close":21350,"volume":2026942,"rsi_14":48.89,"sma_20":21733.5,"sma_60":20150.33,"sma_120":19986.25},{"date":"2025-02-10","open":20950,"high":23450,"low":20550,"close":23150,"volume":2649738,"rsi_14":57.95,"sma_20":21871.0,"sma_60":20243.67,"sma_120":20026.0},{"date":"2025-02-11","open":23700,"high":24700,"low":22600,"close":22700,"volume":1931589,"rsi_14":55.61,"sma_20":21911.0,"sma_60":20337.0,"sma_120":20057.17},{"date":"2025-02-12","open":22850,"high":27900,"low":22000,"close":27700,"volume":8270033,"rsi_14":65.01,"sma_20":22133.5,"sma_60":20528.33,"sma_120":20135.83},{"date":"2025-02-13","open":28700,"high":29100,"low":26600,"close":28000,"volume":6236699,"rsi_14":61.95,"sma_20":22438.5,"sma_60":20727.83,"sma_120":20212.25},{"date":"2025-02-14","open":27450,"high":28350,"low":26850,"close":27550,"volume":2562008,"rsi_14":59.79,"sma_20":22768.5,"sma_60":20931.67,"sma_120":20289.33},{"date":"2025-02-17","open":28050,"high":29400,"low":26750,"close":27850,"volume":4081467,"rsi_14":61.52,"sma_20":23078.5,"sma_60":21124.33,"sma_120":20368.42},{"date":"2025-02-18","open":27700,"high":27900,"low":26600,"close":26900,"volume":1580698,"rsi_14":61.52,"sma_20":23381.0,"sma_60":21266.67,"sma_120":20431.83},{"date":"2025-02-19","open":26900,"high":27700,"low":26000,"close":27250,"volume":2317730,"rsi_14":61.3,"sma_20":23691.0,"sma_60":21405.67,"sma_120":20512.33},{"date":"2025-02-20","open":26500,"high":26600,"low":23950,"close":24500,"volume":2174484,"rsi_14":57.0,"sma_20":23811.0,"sma_60":21480.67,"sma_120":20569.58},{"date":"2025-02-21","open":24800,"high":25250,"low":24500,"close":25000,"volume":840987,"rsi_14":66.79,"sma_20":23866.0,"sma_60":21569.5,"sma_120":20629.58},{"date":"2025-02-24","open":24000,"high":24550,"low":23250,"close":24300,"volume":1312713,"rsi_14":66.03,"sma_20":23873.5,"sma_60":21657.5,"sma_120":20687.83},{"date":"2025-02-25","open":25050,"high":25200,"low":22900,"close":22900,"volume":1713864,"rsi_14":60.51,"sma_20":23826.0,"sma_60":21717.67,"sma_120":20736.58},{"date":"2025-02-26","open":22700,"high":23400,"low":22050,"close":22300,"volume":1104992,"rsi_14":51.72,"sma_20":23796.0,"sma_60":21769.83,"sma_120":20770.92},{"date":"2025-02-27","open":22450,"high":23000,"low":21750,"close":22050,"volume":835461,"rsi_14":52.22,"sma_20":23731.0,"sma_60":21815.33,"sma_120":20801.67},{"date":"2025-02-28","open":21350,"high":22200,"low":21100,"close":21100,"volume":721964,"rsi_14":43.14,"sma_20":23691.0,"sma_60":21818.67,"sma_120":20825.25},{"date":"2025-03-04","open":20600,"high":20850,"low":20000,"close":20600,"volume":729212,"rsi_14":43.0,"sma_20":23749.5,"sma_60":21795.33,"sma_120":20845.17},{"date":"2025-03-05","open":20700,"high":21200,"low":19600,"close":19940,"volume":1074572,"rsi_14":13.6,"sma_20":23800.5,"sma_60":21753.5,"sma_120":20859.75},{"date":"2025-03-06","open":20050,"high":22800,"low":17910,"close":20900,"volume":8582291,"rsi_14":18.64,"sma_20":23889.5,"sma_60":21750.17,"sma_120":20877.83},{"date":"2025-03-07","open":20150,"high":20900,"low":18140,"close":18250,"volume":2511335,"rsi_14":15.61,"sma_20":23714.5,"sma_60":21705.17,"sma_120":20871.58},{"date":"2025-03-10","open":18140,"high":18680,"low":17700,"close":17730,"volume":1045882,"rsi_14":13.17,"sma_20":23533.5,"sma_60":21670.0,"sma_120":20860.58},{"date":"2025-03-11","open":17010,"high":18150,"low":16860,"close":17990,"volume":1146660,"rsi_14":15.86,"sma_20":23275.5,"sma_60":21630.67,"sma_120":20863.92},{"date":"2025-03-12","open":17980,"high":18980,"low":17500,"close":17730,"volume":1459441,"rsi_14":13.27,"sma_20":23027.0,"sma_60":21597.0,"sma_120":20870.08},{"date":"2025-03-13","open":17940,"high":18930,"low":17830,"close":18210,"volume":1250988,"rsi_14":20.58,"sma_20":22552.5,"sma_60":21613.17,"sma_120":20890.33},{"date":"2025-03-14","open":18060,"high":18800,"low":18050,"close":18660,"volume":686143,"rsi_14":20.21,"sma_20":22085.5,"sma_60":21617.83,"sma_120":20915.5},{"date":"2025-03-17","open":19030,"high":19250,"low":18480,"close":18580,"volume":713698,"rsi_14":21.46,"sma_20":21637.0,"sma_60":21618.17,"sma_120":20945.92},{"date":"2025-03-18","open":18670,"high":18820,"low":17720,"close":17750,"volume":805808,"rsi_14":22.75,"sma_20":21132.0,"sma_60":21585.5,"sma_120":20951.33},{"date":"2025-03-19","open":17750,"high":17850,"low":17120,"close":17150,"volume":591596,"rsi_14":22.75,"sma_20":20644.5,"sma_60":21551.67,"sma_120":20943.42},{"date":"2025-03-20","open":17200,"high":17430,"low":16510,"close":16510,"volume":670642,"rsi_14":21.85,"sma_20":20107.5,"sma_60":21474.33,"sma_120":20932.08},{"date":"2025-03-21","open":16210,"high":16790,"low":16190,"close":16370,"volume":422014,"rsi_14":23.81,"sma_20":19701.0,"sma_60":21403.83,"sma_120":20919.33},{"date":"2025-03-24","open":16380,"high":16900,"low":16290,"close":16420,"volume":291766,"rsi_14":25.64,"sma_20":19272.0,"sma_60":21311.67,"sma_120":20913.0},{"date":"2025-03-25","open":16640,"high":16780,"low":15650,"close":15690,"volume":310481,"rsi_14":25.43,"sma_20":18841.5,"sma_60":21220.67,"sma_120":20898.33},{"date":"2025-03-26","open":15630,"high":16060,"low":15510,"close":16060,"volume":235586,"rsi_14":19.98,"sma_20":18499.5,"sma_60":21159.33,"sma_120":20877.08},{"date":"2025-03-27","open":15860,"high":17590,"low":15630,"close":17200,"volume":793384,"rsi_14":41.98,"sma_20":18244.5,"sma_60":21121.17,"sma_120":20865.33},{"date":"2025-03-28","open":17570,"high":17580,"low":16420,"close":16760,"volume":364682,"rsi_14":42.5,"sma_20":17980.0,"sma_60":21086.0,"sma_120":20845.0},{"date":"2025-03-31","open":16120,"high":16350,"low":14680,"close":14770,"volume":740628,"rsi_14":30.37,"sma_20":17663.5,"sma_60":21017.17,"sma_120":20784.75},{"date":"2025-04-01","open":14960,"high":15630,"low":14950,"close":15240,"volume":406125,"rsi_14":35.2,"sma_20":17395.5,"sma_60":20963.33,"sma_120":20737.58},{"date":"2025-04-02","open":15190,"high":16910,"low":13930,"close":15100,"volume":3077544,"rsi_14":30.73,"sma_20":17153.5,"sma_60":20900.5,"sma_120":20679.25},{"date":"2025-04-03","open":14300,"high":14820,"low":14270,"close":14450,"volume":326680,"rsi_14":24.55,"sma_20":16831.0,"sma_60":20799.67,"sma_120":20615.5},{"date":"2025-04-04","open":14060,"high":14630,"low":13590,"close":14170,"volume":566739,"rsi_14":23.97,"sma_20":16627.0,"sma_60":20689.17,"sma_120":20549.42},{"date":"2025-04-07","open":13570,"high":13790,"low":12820,"close":12850,"volume":326160,"rsi_14":22.66,"sma_20":16383.0,"sma_60":20550.0,"sma_120":20468.17},{"date":"2025-04-08","open":13230,"high":13510,"low":12590,"close":12750,"volume":322087,"rsi_14":24.0,"sma_20":16121.0,"sma_60":20422.5,"sma_120":20389.0},{"date":"2025-04-09","open":12450,"high":13070,"low":12150,"close":12450,"volume":342663,"rsi_14":25.0,"sma_20":15857.0,"sma_60":20265.0,"sma_120":20299.83},{"date":"2025-04-10","open":13500,"high":13650,"low":13170,"close":13520,"volume":374260,"rsi_14":34.25,"sma_20":15622.5,"sma_60":20102.83,"sma_120":20203.33},{"date":"2025-04-11","open":13150,"high":14570,"low":13150,"close":14570,"volume":335705,"rsi_14":40.8,"sma_20":15418.0,"sma_60":19980.67,"sma_120":20118.08},{"date":"2025-04-14","open":14940,"high":14970,"low":14270,"close":14770,"volume":535528,"rsi_14":45.17,"sma_20":15227.5,"sma_60":19877.67,"sma_120":20026.17},{"date":"2025-04-15","open":14810,"high":15280,"low":14650,"close":15150,"volume":167570,"rsi_14":45.23,"sma_20":15097.5,"sma_60":19769.33,"sma_120":19944.5},{"date":"2025-04-16","open":14940,"high":14940,"low":14160,"close":14250,"volume":249095,"rsi_14":34.12,"sma_20":14952.5,"sma_60":19659.33,"sma_120":19867.0},{"date":"2025-04-17","open":14080,"high":14580,"low":14080,"close":14500,"volume":124306,"rsi_14":37.58,"sma_20":14852.0,"sma_60":19550.17,"sma_120":19789.08},{"date":"2025-04-18","open":14380,"high":14500,"low":14170,"close":14380,"volume":124323,"rsi_14":47.3,"sma_20":14752.5,"sma_60":19421.5,"sma_120":19711.42},{"date":"2025-04-21","open":14300,"high":14800,"low":14110,"close":14170,"volume":179013,"rsi_14":42.32,"sma_20":14640.0,"sma_60":19259.33,"sma_120":19632.42},{"date":"2025-04-22","open":14070,"high":14200,"low":13830,"close":13850,"volume":223777,"rsi_14":41.26,"sma_20":14548.0,"sma_60":19087.67,"sma_120":19554.92},{"date":"2025-04-23","open":14190,"high":14700,"low":14190,"close":14640,"volume":197516,"rsi_14":51.3,"sma_20":14477.0,"sma_60":18934.17,"sma_120":19495.67},{"date":"2025-04-24","open":14800,"high":14900,"low":14210,"close":14230,"volume":316763,"rsi_14":50.4,"sma_20":14328.5,"sma_60":18789.67,"sma_120":19420.08},{"date":"2025-04-25","open":14590,"high":14760,"low":14440,"close":14640,"volume":127407,"rsi_14":63.75,"sma_20":14222.5,"sma_60":18644.5,"sma_120":19356.25},{"date":"2025-04-28","open":14640,"high":14650,"low":13960,"close":13980,"volume":180404,"rsi_14":58.7,"sma_20":14183.0,"sma_60":18512.5,"sma_120":19298.17},{"date":"2025-04-29","open":13980,"high":14110,"low":13590,"close":14000,"volume":197406,"rsi_14":61.41,"sma_20":14121.0,"sma_60":18422.0,"sma_120":19241.08},{"date":"2025-04-30","open":13920,"high":14010,"low":13530,"close":13700,"volume":144482,"rsi_14":51.5,"sma_20":14051.0,"sma_60":18335.0,"sma_120":19194.42},{"date":"2025-05-02","open":13580,"high":13960,"low":13520,"close":13850,"volume":111970,"rsi_14":42.97,"sma_20":14021.0,"sma_60":18247.17,"sma_120":19150.17},{"date":"2025-05-07","open":13770,"high":14790,"low":13740,"close":14450,"volume":241281,"rsi_14":47.1,"sma_20":14035.0,"sma_60":18125.5,"sma_120":19110.92},{"date":"2025-05-08","open":14750,"high":15480,"low":14550,"close":15040,"volume":349127,"rsi_14":49.04,"sma_20":14144.5,"sma_60":18020.33,"sma_120":19085.33},{"date":"2025-05-09","open":15160,"high":15190,"low":14580,"close":15130,"volume":158074,"rsi_14":58.94,"sma_20":14263.5,"sma_60":17886.67,"sma_120":19065.17},{"date":"2025-05-12","open":15210,"high":15490,"low":15060,"close":15370,"volume":162562,"rsi_14":58.86,"sma_20":14409.5,"sma_60":17764.5,"sma_120":19050.75},{"date":"2025-05-13","open":15690,"high":15790,"low":15390,"close":15400,"volume":171876,"rsi_14":60.58,"sma_20":14503.5,"sma_60":17559.5,"sma_120":19043.92},{"date":"2025-05-14","open":15590,"high":16090,"low":15440,"close":15710,"volume":159181,"rsi_14":65.65,"sma_20":14560.5,"sma_60":17354.67,"sma_120":19041.25},{"date":"2025-05-15","open":15670,"high":15670,"low":15020,"close":15220,"volume":141613,"rsi_14":63.46,"sma_20":14583.0,"sma_60":17149.17,"sma_120":19040.42},{"date":"2025-05-16","open":15010,"high":15910,"low":15010,"close":15850,"volume":230987,"rsi_14":62.27,"sma_20":14618.0,"sma_60":16949.17,"sma_120":19036.75},{"date":"2025-05-19","open":15500,"high":15840,"low":15140,"close":15560,"volume":156256,"rsi_14":63.83,"sma_20":14683.5,"sma_60":16760.17,"sma_120":19013.42},{"date":"2025-05-20","open":15720,"high":15880,"low":15210,"close":15570,"volume":186776,"rsi_14":60.54,"sma_20":14737.0,"sma_60":16565.5,"sma_120":18985.58},{"date":"2025-05-21","open":16270,"high":16970,"low":16180,"close":16700,"volume":438638,"rsi_14":77.87,"sma_20":14853.0,"sma_60":16435.5,"sma_120":18958.08},{"date":"2025-05-22","open":17750,"high":17810,"low":16500,"close":16500,"volume":698744,"rsi_14":74.7,"sma_20":14969.5,"sma_60":16293.83,"sma_120":18931.67},{"date":"2025-05-23","open":16560,"high":16900,"low":16060,"close":16560,"volume":239021,"rsi_14":79.67,"sma_20":15105.0,"sma_60":16164.83,"sma_120":18911.17},{"date":"2025-05-26","open":17000,"high":17880,"low":16990,"close":17170,"volume":603098,"rsi_14":81.44,"sma_20":15231.5,"sma_60":16069.33,"sma_120":18893.5},{"date":"2025-05-27","open":17140,"high":17280,"low":16660,"close":17050,"volume":208170,"rsi_14":77.08,"sma_20":15372.5,"sma_60":15981.83,"sma_120":18875.83},{"date":"2025-05-28","open":17380,"high":17480,"low":16510,"close":16550,"volume":229751,"rsi_14":66.03,"sma_20":15468.0,"sma_60":15890.17,"sma_120":18852.75},{"date":"2025-05-29","open":17010,"high":17070,"low":16500,"close":16750,"volume":185458,"rsi_14":66.8,"sma_20":15606.5,"sma_60":15817.67,"sma_120":18818.17},{"date":"2025-05-30","open":16500,"high":16590,"low":16070,"close":16450,"volume":172394,"rsi_14":61.07,"sma_20":15729.0,"sma_60":15748.5,"sma_120":18771.92},{"date":"2025-06-02","open":16460,"high":17200,"low":16390,"close":16700,"volume":223986,"rsi_14":62.75,"sma_20":15879.0,"sma_60":15694.5,"sma_120":18724.0},{"date":"2025-06-04","open":17050,"high":17170,"low":16830,"close":16940,"volume":134565,"rsi_14":62.23,"sma_20":16033.5,"sma_60":15628.5,"sma_120":18689.33},{"date":"2025-06-05","open":17130,"high":17850,"low":16950,"close":17420,"volume":364250,"rsi_14":71.91,"sma_20":16182.0,"sma_60":15614.67,"sma_120":18659.92},{"date":"2025-06-09","open":17620,"high":17620,"low":16950,"close":17070,"volume":232061,"rsi_14":62.87,"sma_20":16283.5,"sma_60":15603.67,"sma_120":18636.83},{"date":"2025-06-10","open":17410,"high":18430,"low":17230,"close":18050,"volume":472133,"rsi_14":72.93,"sma_20":16429.5,"sma_60":15604.67,"sma_120":18617.67},{"date":"2025-06-11","open":18120,"high":19500,"low":18120,"close":19010,"volume":602867,"rsi_14":76.96,"sma_20":16611.5,"sma_60":15626.0,"sma_120":18611.5},{"date":"2025-06-12","open":19200,"high":19610,"low":18900,"close":19290,"volume":268508,"rsi_14":73.42,"sma_20":16806.0,"sma_60":15644.0,"sma_120":18628.58},{"date":"2025-06-13","open":19600,"high":19680,"low":18650,"close":18870,"volume":380960,"rsi_14":70.61,"sma_20":16964.0,"sma_60":15647.5,"sma_120":18632.67},{"date":"2025-06-16","open":18890,"high":19180,"low":18320,"close":19130,"volume":242040,"rsi_14":71.6,"sma_20":17159.5,"sma_60":15656.67,"sma_120":18637.42},{"date":"2025-06-17","open":19260,"high":21850,"low":19020,"close":20650,"volume":1303640,"rsi_14":75.36,"sma_20":17399.5,"sma_60":15705.0,"sma_120":18645.25},{"date":"2025-06-18","open":20300,"high":20600,"low":20100,"close":20450,"volume":258250,"rsi_14":74.5,"sma_20":17644.0,"sma_60":15760.0,"sma_120":18655.83},{"date":"2025-06-19","open":20800,"high":20850,"low":19490,"close":19570,"volume":423622,"rsi_14":70.63,"sma_20":17844.0,"sma_60":15811.0,"sma_120":18642.67},{"date":"2025-06-20","open":19570,"high":19710,"low":18960,"close":19430,"volume":322779,"rsi_14":68.46,"sma_20":17980.5,"sma_60":15862.0,"sma_120":18632.92},{"date":"2025-06-23","open":18870,"high":19100,"low":18720,"close":18900,"volume":197965,"rsi_14":66.36,"sma_20":18100.5,"sma_60":15903.33,"sma_120":18607.5},{"date":"2025-06-24","open":19240,"high":19560,"low":19070,"close":19210,"volume":163281,"rsi_14":66.62,"sma_20":18233.0,"sma_60":15962.0,"sma_120":18591.33},{"date":"2025-06-25","open":19510,"high":19660,"low":19070,"close":19120,"volume":186365,"rsi_14":64.73,"sma_20":18330.5,"sma_60":16013.0,"sma_120":18586.17},{"date":"2025-06-26","open":19200,"high":19410,"low":18410,"close":19010,"volume":205811,"rsi_14":61.31,"sma_20":18428.5,"sma_60":16043.17,"sma_120":18582.17},{"date":"2025-06-27","open":19430,"high":19910,"low":18950,"close":19190,"volume":207320,"rsi_14":65.45,"sma_20":18560.5,"sma_60":16083.67,"sma_120":18584.83},{"date":"2025-06-30","open":19790,"high":19980,"low":16300,"close":18440,"volume":1741979,"rsi_14":52.94,"sma_20":18645.0,"sma_60":16144.83,"sma_120":18581.0},{"date":"2025-07-01","open":17830,"high":18000,"low":16590,"close":16680,"volume":760911,"rsi_14":34.32,"sma_20":18656.5,"sma_60":16168.83,"sma_120":18566.08},{"date":"2025-07-02","open":16950,"high":16980,"low":15820,"close":16050,"volume":384217,"rsi_14":29.18,"sma_20":18624.0,"sma_60":16184.67,"sma_120":18542.58},{"date":"2025-07-03","open":16130,"high":16580,"low":16010,"close":16250,"volume":265645,"rsi_14":32.67,"sma_20":18589.5,"sma_60":16214.67,"sma_120":18507.17},{"date":"2025-07-04","open":16920,"high":16950,"low":16080,"close":16130,"volume":359783,"rsi_14":29.78,"sma_20":18525.0,"sma_60":16247.33,"sma_120":18468.25},{"date":"2025-07-07","open":16100,"high":16200,"low":15820,"close":15820,"volume":130251,"rsi_14":11.11,"sma_20":18462.5,"sma_60":16296.83,"sma_120":18423.42},{"date":"2025-07-08","open":15550,"high":15880,"low":15350,"close":15530,"volume":177147,"rsi_14":10.95,"sma_20":18336.5,"sma_60":16343.17,"sma_120":18382.83},{"date":"2025-07-09","open":15730,"high":16040,"low":15490,"close":15710,"volume":129194,"rsi_14":15.54,"sma_20":18171.5,"sma_60":16397.5,"sma_120":18331.25},{"date":"2025-07-10","open":16180,"high":17040,"low":16080,"close":16650,"volume":391864,"rsi_14":28.28,"sma_20":18039.5,"sma_60":16449.67,"sma_120":18276.25},{"date":"2025-07-11","open":16800,"high":17070,"low":16600,"close":16770,"volume":207102,"rsi_14":32.22,"sma_20":17934.5,"sma_60":16486.33,"sma_120":18233.5},{"date":"2025-07-14","open":16900,"high":17870,"low":16750,"close":17700,"volume":371659,"rsi_14":38.58,"sma_20":17863.0,"sma_60":16535.17,"sma_120":18206.42},{"date":"2025-07-15","open":17500,"high":17760,"low":17200,"close":17710,"volume":223289,"rsi_14":39.2,"sma_20":17716.0,"sma_60":16577.83,"sma_120":18173.58},{"date":"2025-07-16","open":17790,"high":17790,"low":17290,"close":17540,"volume":124313,"rsi_14":38.85,"sma_20":17570.5,"sma_60":16632.67,"sma_120":18146.0},{"date":"2025-07-17","open":17480,"high":17680,"low":17060,"close":17240,"volume":108131,"rsi_14":35.47,"sma_20":17454.0,"sma_60":16678.33,"sma_120":18114.25},{"date":"2025-07-18","open":17240,"high":17440,"low":17150,"close":17160,"volume":107903,"rsi_14":39.4,"sma_20":17340.5,"sma_60":16724.67,"sma_120":18073.08},{"date":"2025-07-21","open":17130,"high":17430,"low":16930,"close":17200,"volume":121816,"rsi_14":56.02,"sma_20":17255.5,"sma_60":16775.17,"sma_120":18017.25},{"date":"2025-07-22","open":17270,"high":18630,"low":17270,"close":17820,"volume":460995,"rsi_14":70.53,"sma_20":17186.0,"sma_60":16841.33,"sma_120":17964.5},{"date":"2025-07-23","open":17820,"high":17820,"low":17160,"close":17250,"volume":179342,"rsi_14":60.68,"sma_20":17092.5,"sma_60":16884.83,"sma_120":17909.5},{"date":"2025-07-24","open":17300,"high":17440,"low":16750,"close":17050,"volume":133886,"rsi_14":59.66,"sma_20":16994.5,"sma_60":16931.83,"sma_120":17860.75},{"date":"2025-07-25","open":17200,"high":17590,"low":16820,"close":17450,"volume":169150,"rsi_14":66.8,"sma_20":16907.5,"sma_60":16978.67,"sma_120":17811.58},{"date":"2025-07-28","open":17480,"high":17500,"low":17080,"close":17130,"volume":97001,"rsi_14":66.39,"sma_20":16842.0,"sma_60":17031.17,"sma_120":17771.83},{"date":"2025-07-29","open":17100,"high":17200,"low":16600,"close":16830,"volume":124021,"rsi_14":61.2,"sma_20":16849.5,"sma_60":17078.33,"sma_120":17750.17},{"date":"2025-07-30","open":16660,"high":17100,"low":16650,"close":16650,"volume":116795,"rsi_14":50.0,"sma_20":16879.5,"sma_60":17127.5,"sma_120":17731.25},{"date":"2025-07-31","open":16710,"high":16780,"low":16350,"close":16400,"volume":120650,"rsi_14":45.77,"sma_20":16887.0,"sma_60":17170.0,"sma_120":17708.58},{"date":"2025-08-01","open":16200,"high":16490,"low":15800,"close":15920,"volume":130892,"rsi_14":27.3,"sma_20":16876.5,"sma_60":17194.5,"sma_120":17660.0},{"date":"2025-08-04","open":15830,"high":16590,"low":15830,"close":16500,"volume":75355,"rsi_14":36.53,"sma_20":16910.5,"sma_60":17218.83,"sma_120":17619.58},{"date":"2025-08-05","open":16540,"high":17420,"low":16540,"close":16790,"volume":154965,"rsi_14":41.87,"sma_20":16973.5,"sma_60":17246.5,"sma_120":17566.58},{"date":"2025-08-06","open":16850,"high":16950,"low":16500,"close":16810,"volume":54576,"rsi_14":45.03,"sma_20":17028.5,"sma_60":17270.5,"sma_120":17517.5},{"date":"2025-08-07","open":16750,"high":18170,"low":16560,"close":17820,"volume":334288,"rsi_14":56.27,"sma_20":17087.0,"sma_60":17310.83,"sma_120":17435.17},{"date":"2025-08-08","open":17660,"high":19250,"low":17660,"close":18570,"volume":509740,"rsi_14":61.47,"sma_20":17177.0,"sma_60":17358.5,"sma_120":17356.58},{"date":"2025-08-11","open":18650,"high":18760,"low":18000,"close":18270,"volume":129674,"rsi_14":53.98,"sma_20":17205.5,"sma_60":17409.33,"sma_120":17279.25},{"date":"2025-08-12","open":18200,"high":18260,"low":17500,"close":17700,"volume":119656,"rsi_14":53.98,"sma_20":17205.0,"sma_60":17440.17,"sma_120":17194.67},{"date":"2025-08-13","open":17740,"high":18000,"low":17220,"close":17710,"volume":116081,"rsi_14":56.04,"sma_20":17213.5,"sma_60":17476.0,"sma_120":17118.08},{"date":"2025-08-14","open":17670,"high":17790,"low":17370,"close":17460,"volume":90732,"rsi_14":50.09,"sma_20":17224.5,"sma_60":17507.5,"sma_120":17036.5},{"date":"2025-08-18","open":17490,"high":18800,"low":17490,"close":18180,"volume":370616,"rsi_14":59.19,"sma_20":17275.5,"sma_60":17532.17,"sma_120":16983.83},{"date":"2025-08-19","open":18120,"high":18380,"low":17380,"close":17600,"volume":142385,"rsi_14":56.43,"sma_20":17295.5,"sma_60":17550.5,"sma_120":16922.17},{"date":"2025-08-20","open":17120,"high":17280,"low":16810,"close":17000,"volume":117797,"rsi_14":52.73,"sma_20":17254.5,"sma_60":17557.83,"sma_120":16861.33},{"date":"2025-08-21","open":16950,"high":17330,"low":16730,"close":16860,"volume":85043,"rsi_14":53.65,"sma_20":17235.0,"sma_60":17552.67,"sma_120":16811.0},{"date":"2025-08-22","open":16730,"high":17900,"low":16730,"close":17040,"volume":62315,"rsi_14":59.33,"sma_20":17234.5,"sma_60":17552.5,"sma_120":16767.17},{"date":"2025-08-25","open":17060,"high":17160,"low":16660,"close":16900,"volume":169571,"rsi_14":53.6,"sma_20":17207.0,"sma_60":17558.33,"sma_120":16724.25},{"date":"2025-08-26","open":16990,"high":17340,"low":16770,"close":16920,"volume":104749,"rsi_14":51.23,"sma_20":17196.5,"sma_60":17561.17,"sma_120":16689.42},{"date":"2025-08-27","open":16970,"high":17450,"low":16900,"close":17250,"volume":105966,"rsi_14":53.93,"sma_20":17217.5,"sma_60":17574.5,"sma_120":16661.5},{"date":"2025-08-28","open":17020,"high":18070,"low":16930,"close":17810,"volume":183931,"rsi_14":49.9,"sma_20":17275.5,"sma_60":17593.0,"sma_120":16643.75},{"date":"2025-08-29","open":17920,"high":18000,"low":17500,"close":17810,"volume":95081,"rsi_14":41.36,"sma_20":17346.0,"sma_60":17607.5,"sma_120":16618.0},{"date":"2025-09-01","open":17420,"high":17420,"low":16760,"close":16860,"volume":168458,"rsi_14":36.04,"sma_20":17393.0,"sma_60":17598.17,"sma_120":16606.42},{"date":"2025-09-02","open":16870,"high":17420,"low":16780,"close":17360,"volume":79744,"rsi_14":46.59,"sma_20":17436.0,"sma_60":17603.0,"sma_120":16603.33},{"date":"2025-09-03","open":17720,"high":18290,"low":17550,"close":17750,"volume":185846,"rsi_14":50.37,"sma_20":17484.0,"sma_60":17598.0,"sma_120":16601.33},{"date":"2025-09-04","open":17760,"high":18340,"low":17650,"close":17760,"volume":98644,"rsi_14":52.93,"sma_20":17531.5,"sma_60":17577.17,"sma_120":16601.58},{"date":"2025-09-05","open":17750,"high":18040,"low":17610,"close":17840,"volume":113859,"rsi_14":46.21,"sma_20":17532.5,"sma_60":17553.0,"sma_120":16598.5},{"date":"2025-09-08","open":17710,"high":19120,"low":17710,"close":19100,"volume":530551,"rsi_14":64.53,"sma_20":17559.0,"sma_60":17556.83,"sma_120":16602.17},{"date":"2025-09-09","open":18950,"high":19150,"low":18710,"close":19100,"volume":167510,"rsi_14":73.03,"sma_20":17600.5,"sma_60":17556.33,"sma_120":16606.5},{"date":"2025-09-10","open":19020,"high":19250,"low":18470,"close":19090,"volume":239698,"rsi_14":75.17,"sma_20":17670.0,"sma_60":17530.33,"sma_120":16617.67},{"date":"2025-09-11","open":19140,"high":19590,"low":18800,"close":19150,"volume":272316,"rsi_14":74.48,"sma_20":17742.0,"sma_60":17508.67,"sma_120":16634.33},{"date":"2025-09-12","open":19330,"high":21450,"low":19220,"close":21200,"volume":835853,"rsi_14":84.57,"sma_20":17929.0,"sma_60":17535.83,"sma_120":16673.42},{"date":"2025-09-15","open":20900,"high":21600,"low":20350,"close":20800,"volume":491998,"rsi_14":79.39,"sma_20":18060.0,"sma_60":17558.67,"sma_120":16710.33},{"date":"2025-09-16","open":22000,"high":22900,"low":21400,"close":22000,"volume":1101464,"rsi_14":81.79,"sma_20":18280.0,"sma_60":17610.33,"sma_120":16756.83},{"date":"2025-09-17","open":22300,"high":22900,"low":21800,"close":22300,"volume":565631,"rsi_14":81.14,"sma_20":18545.0,"sma_60":17661.83,"sma_120":16811.92},{"date":"2025-09-18","open":22905,"high":23057,"low":22347,"close":22550,"volume":366758,"rsi_14":80.58,"sma_20":18814.5,"sma_60":17714.0,"sma_120":16863.5},{"date":"2025-09-19","open":22700,"high":23450,"low":22300,"close":22900,"volume":541598,"rsi_14":93.39,"sma_20":19107.5,"sma_60":17778.83,"sma_120":16911.0},{"date":"2025-09-22","open":22600,"high":23950,"low":22250,"close":22600,"volume":421895,"rsi_14":88.76,"sma_20":19392.5,"sma_60":17835.67,"sma_120":16959.67},{"date":"2025-09-23","open":22800,"high":22950,"low":21450,"close":22100,"volume":715802,"rsi_14":81.66,"sma_20":19651.5,"sma_60":17896.67,"sma_120":17020.75},{"date":"2025-09-24","open":22450,"high":23350,"low":22150,"close":23250,"volume":469909,"rsi_14":84.27,"sma_20":19951.5,"sma_60":18006.17,"sma_120":17087.5},{"date":"2025-09-25","open":22800,"high":22800,"low":21650,"close":21850,"volume":469533,"rsi_14":71.49,"sma_20":20153.5,"sma_60":18102.83,"sma_120":17143.75},{"date":"2025-09-26","open":21650,"high":23100,"low":20700,"close":22450,"volume":1095602,"rsi_14":69.32,"sma_20":20385.5,"sma_60":18206.17,"sma_120":17210.42},{"date":"2025-09-29","open":23900,"high":24350,"low":23050,"close":24000,"volume":811916,"rsi_14":73.97,"sma_20":20742.5,"sma_60":18337.33,"sma_120":17292.33},{"date":"2025-09-30","open":25150,"high":25300,"low":24200,"close":24600,"volume":551078,"rsi_14":75.49,"sma_20":21104.5,"sma_60":18483.67,"sma_120":17390.25},{"date":"2025-10-01","open":24400,"high":25150,"low":24150,"close":24800,"volume":564371,"rsi_14":75.8,"sma_20":21457.0,"sma_60":18638.17,"sma_120":17490.67},{"date":"2025-10-02","open":25451,"high":26106,"low":25098,"close":25300,"volume":429456,"rsi_14":71.2,"sma_20":21824.0,"sma_60":18794.67,"sma_120":17596.08},{"date":"2025-10-10","open":25950,"high":26200,"low":24900,"close":25550,"volume":462367,"rsi_14":75.68,"sma_20":22209.5,"sma_60":18943.0,"sma_120":17696.33},{"date":"2025-10-13","open":24200,"high":24650,"low":23950,"close":24450,"volume":389052,"rsi_14":63.39,"sma_20":22477.0,"sma_60":19071.0,"sma_120":17778.67},{"date":"2025-10-14","open":24700,"high":24950,"low":21950,"close":22400,"volume":829236,"rsi_14":50.46,"sma_20":22642.0,"sma_60":19149.33,"sma_120":17842.25},{"date":"2025-10-15","open":23150,"high":28000,"low":22900,"close":27650,"volume":1324250,"rsi_14":66.77,"sma_20":23070.0,"sma_60":19315.0,"sma_120":17946.42},{"date":"2025-10-16","open":27850,"high":28300,"low":26850,"close":27950,"volume":616000,"rsi_14":66.03,"sma_20":23510.0,"sma_60":19488.5,"sma_120":18060.58},{"date":"2025-10-17","open":27150,"high":27850,"low":26000,"close":26150,"volume":543467,"rsi_14":60.29,"sma_20":23757.5,"sma_60":19637.0,"sma_120":18157.67},{"date":"2025-10-20","open":26750,"high":27200,"low":25950,"close":26300,"volume":305848,"rsi_14":62.43,"sma_20":24032.5,"sma_60":19789.33,"sma_120":18257.0},{"date":"2025-10-21","open":27200,"high":27200,"low":24800,"close":26050,"volume":695000,"rsi_14":58.75,"sma_20":24235.0,"sma_60":19936.83,"sma_120":18356.0},{"date":"2025-10-22","open":25700,"high":26650,"low":25300,"close":26100,"volume":231234,"rsi_14":64.51,"sma_20":24425.0,"sma_60":20074.83,"sma_120":18458.08},{"date":"2025-10-23","open":25500,"high":26250,"low":25150,"close":25600,"volume":259370,"rsi_14":60.82,"sma_20":24592.5,"sma_60":20214.0,"sma_120":18549.42},{"date":"2025-10-24","open":26450,"high":26750,"low":25450,"close":26150,"volume":433641,"rsi_14":57.93,"sma_20":24755.0,"sma_60":20365.67,"sma_120":18648.75},{"date":"2025-10-27","open":26300,"high":27500,"low":26100,"close":27100,"volume":316459,"rsi_14":58.99,"sma_20":24980.0,"sma_60":20526.5,"sma_120":18752.58},{"date":"2025-10-28","open":27800,"high":28200,"low":26700,"close":27150,"volume":350208,"rsi_14":58.55,"sma_20":25232.5,"sma_60":20693.5,"sma_120":18862.33},{"date":"2025-10-29","open":27400,"high":27500,"low":25600,"close":25900,"volume":370141,"rsi_14":52.72,"sma_20":25365.0,"sma_60":20844.67,"sma_120":18961.5},{"date":"2025-10-30","open":26600,"high":26700,"low":24900,"close":25450,"volume":279822,"rsi_14":49.66,"sma_20":25545.0,"sma_60":20991.33,"sma_120":19059.42},{"date":"2025-10-31","open":26650,"high":27850,"low":26500,"close":27150,"volume":382376,"rsi_14":58.82,"sma_20":25780.0,"sma_60":21170.5,"sma_120":19170.25},{"date":"2025-11-03","open":28000,"high":29850,"low":27450,"close":29150,"volume":1247688,"rsi_14":72.13,"sma_20":26037.5,"sma_60":21391.0,"sma_120":19292.75},{"date":"2025-11-04","open":30050,"high":30100,"low":28400,"close":29450,"volume":490869,"rsi_14":58.74,"sma_20":26280.0,"sma_60":21606.83,"sma_120":19412.83},{"date":"2025-11-05","open":28250,"high":28600,"low":26700,"close":27500,"volume":517795,"rsi_14":48.12,"sma_20":26415.0,"sma_60":21785.33,"sma_120":19515.92},{"date":"2025-11-06","open":28800,"high":29600,"low":27300,"close":27700,"volume":361996,"rsi_14":57.49,"sma_20":26545.0,"sma_60":21966.83,"sma_120":19618.67},{"date":"2025-11-07","open":26400,"high":27750,"low":26050,"close":26200,"volume":317200,"rsi_14":49.57,"sma_20":26577.5,"sma_60":22106.5,"sma_120":19708.67},{"date":"2025-11-10","open":26500,"high":26500,"low":24400,"close":24700,"volume":402358,"rsi_14":44.79,"sma_20":26590.0,"sma_60":22208.67,"sma_120":19783.58},{"date":"2025-11-11","open":25100,"high":25850,"low":24050,"close":24650,"volume":279267,"rsi_14":44.4,"sma_20":26702.5,"sma_60":22315.0,"sma_120":19862.17},{"date":"2025-11-12","open":24800,"high":25900,"low":23600,"close":25150,"volume":550650,"rsi_14":48.26,"sma_20":26577.5,"sma_60":22439.17,"sma_120":19939.67},{"date":"2025-11-13","open":24850,"high":24950,"low":23950,"close":24500,"volume":244438,"rsi_14":43.68,"sma_20":26405.0,"sma_60":22552.33,"sma_120":20014.17},{"date":"2025-11-14","open":23450,"high":23600,"low":22600,"close":22600,"volume":600252,"rsi_14":33.93,"sma_20":26227.5,"sma_60":22638.0,"sma_120":20072.75},{"date":"2025-11-17","open":23200,"high":23300,"low":21850,"close":22200,"volume":231105,"rsi_14":32.75,"sma_20":26022.5,"sma_60":22705.0,"sma_120":20118.58},{"date":"2025-11-18","open":21500,"high":21800,"low":20500,"close":20750,"volume":373825,"rsi_14":32.3,"sma_20":25757.5,"sma_60":22757.5,"sma_120":20154.0},{"date":"2025-11-19","open":20700,"high":20700,"low":19640,"close":19850,"volume":446059,"rsi_14":31.33,"sma_20":25445.0,"sma_60":22805.0,"sma_120":20181.42},{"date":"2025-11-20","open":20650,"high":20750,"low":20050,"close":20150,"volume":144728,"rsi_14":24.26,"sma_20":25172.5,"sma_60":22859.83,"sma_120":20206.25},{"date":"2025-11-21","open":19000,"high":19350,"low":18500,"close":18630,"volume":259589,"rsi_14":9.91,"sma_20":24796.5,"sma_60":22886.33,"sma_120":20219.42},{"date":"2025-11-24","open":18830,"high":18830,"low":17890,"close":17990,"volume":336686,"rsi_14":7.43,"sma_20":24341.0,"sma_60":22904.5,"sma_120":20231.42},{"date":"2025-11-25","open":18730,"high":20600,"low":18730,"close":20050,"volume":547418,"rsi_14":22.55,"sma_20":23986.0,"sma_60":22956.67,"sma_120":20258.92},{"date":"2025-11-26","open":21200,"high":21200,"low":19820,"close":20750,"volume":373968,"rsi_14":25.3,"sma_20":23728.5,"sma_60":23015.0,"sma_120":20294.75},{"date":"2025-11-27","open":21050,"high":21050,"low":20400,"close":21000,"volume":186602,"rsi_14":29.72,"sma_20":23506.0,"sma_60":23068.17,"sma_120":20330.58},{"date":"2025-11-28","open":21050,"high":21950,"low":20850,"close":21300,"volume":236299,"rsi_14":35.37,"sma_20":23213.5,"sma_60":23126.33,"sma_120":20366.92},{"date":"2025-12-01","open":21750,"high":21900,"low":21050,"close":21200,"volume":141490,"rsi_14":35.22,"sma_20":22816.0,"sma_60":23198.67,"sma_120":20398.42},{"date":"2025-12-02","open":21700,"high":22250,"low":21300,"close":21400,"volume":180590,"rsi_14":33.51,"sma_20":22413.5,"sma_60":23266.0,"sma_120":20434.5},{"date":"2025-12-03","open":21750,"high":21850,"low":21200,"close":21550,"volume":123867,"rsi_14":36.43,"sma_20":22116.0,"sma_60":23329.33,"sma_120":20463.67},{"date":"2025-12-04","open":21200,"high":21300,"low":19910,"close":19960,"volume":414666,"rsi_14":37.5,"sma_20":21729.0,"sma_60":23366.0,"sma_120":20471.58},{"date":"2025-12-05","open":19750,"high":19810,"low":18960,"close":19160,"volume":437542,"rsi_14":36.13,"sma_20":21377.0,"sma_60":23388.0,"sma_120":20470.5},{"date":"2025-12-08","open":19230,"high":19320,"low":18700,"close":19010,"volume":221035,"rsi_14":40.99,"sma_20":21092.5,"sma_60":23386.5,"sma_120":20471.67},{"date":"2025-12-09","open":19530,"high":19820,"low":19150,"close":19650,"volume":239918,"rsi_14":48.94,"sma_20":20842.5,"sma_60":23395.67,"sma_120":20476.0},{"date":"2025-12-10","open":20450,"high":20850,"low":20150,"close":20450,"volume":263532,"rsi_14":51.52,"sma_20":20607.5,"sma_60":23418.33,"sma_120":20474.33},{"date":"2025-12-11","open":21250,"high":21450,"low":20350,"close":20400,"volume":406497,"rsi_14":60.5,"sma_20":20402.5,"sma_60":23439.17,"sma_120":20473.92},{"date":"2025-12-12","open":20500,"high":20950,"low":20050,"close":20650,"volume":119112,"rsi_14":66.54,"sma_20":20305.0,"sma_60":23430.0,"sma_120":20482.92},{"date":"2025-12-15","open":20100,"high":22600,"low":19950,"close":21600,"volume":795010,"rsi_14":61.18,"sma_20":20275.0,"sma_60":23443.33,"sma_120":20501.0},{"date":"2025-12-16","open":21700,"high":22000,"low":20650,"close":20750,"volume":313168,"rsi_14":50.0,"sma_20":20275.0,"sma_60":23422.5,"sma_120":20516.42},{"date":"2025-12-17","open":20850,"high":21000,"low":19990,"close":20100,"volume":175333,"rsi_14":43.98,"sma_20":20287.5,"sma_60":23385.83,"sma_120":20523.83},{"date":"2025-12-18","open":19770,"high":20400,"low":19510,"close":19860,"volume":125757,"rsi_14":40.3,"sma_20":20273.0,"sma_60":23346.0,"sma_120":20530.0},{"date":"2025-12-19","open":20100,"high":20375,"low":19730,"close":20150,"volume":161868,"rsi_14":43.1,"sma_20":20349.0,"sma_60":23300.17,"sma_120":20539.5},{"date":"2025-12-22","open":20300,"high":20350,"low":19780,"close":20100,"volume":216284,"rsi_14":41.29,"sma_20":20454.5,"sma_60":23258.5,"sma_120":20547.08},{"date":"2025-12-23","open":20200,"high":20200,"low":19210,"close":19270,"volume":222694,"rsi_14":36.0,"sma_20":20415.5,"sma_60":23211.33,"sma_120":20554.0},{"date":"2025-12-24","open":19520,"high":19800,"low":19020,"close":19220,"volume":141693,"rsi_14":44.39,"sma_20":20339.0,"sma_60":23144.17,"sma_120":20575.17},{"date":"2025-12-26","open":19300,"high":19710,"low":19090,"close":19140,"volume":183219,"rsi_14":49.83,"sma_20":20246.0,"sma_60":23099.0,"sma_120":20600.92},{"date":"2025-12-29","open":19230,"high":20100,"low":18970,"close":20000,"volume":206225,"rsi_14":57.51,"sma_20":20181.0,"sma_60":23058.17,"sma_120":20632.17},{"date":"2025-12-30","open":19810,"high":20050,"low":19650,"close":19820,"volume":106809,"rsi_14":51.39,"sma_20":20112.0,"sma_60":22988.5,"sma_120":20662.92},{"date":"2026-01-02","open":19800,"high":20500,"low":19800,"close":20450,"volume":199625,"rsi_14":50.0,"sma_20":20064.5,"sma_60":22919.33,"sma_120":20701.5},{"date":"2026-01-05","open":21350,"high":21650,"low":20750,"close":20950,"volume":334004,"rsi_14":54.29,"sma_20":20034.5,"sma_60":22855.17,"sma_120":20746.67},{"date":"2026-01-06","open":20900,"high":20900,"low":20000,"close":20650,"volume":228841,"rsi_14":50.0,"sma_20":20069.0,"sma_60":22781.0,"sma_120":20787.83},{"date":"2026-01-07","open":21350,"high":21650,"low":19640,"close":19860,"volume":348309,"rsi_14":36.19,"sma_20":20104.0,"sma_60":22686.17,"sma_120":20814.58},{"date":"2026-01-08","open":19940,"high":20150,"low":19500,"close":19680,"volume":152099,"rsi_14":40.5,"sma_20":20137.5,"sma_60":22606.67,"sma_120":20838.83},{"date":"2026-01-09","open":19960,"high":20250,"low":19150,"close":19340,"volume":210214,"rsi_14":42.86,"sma_20":20122.0,"sma_60":22555.67,"sma_120":20852.5},{"date":"2026-01-12","open":19180,"high":19190,"low":18310,"close":18460,"volume":403378,"rsi_14":38.26,"sma_20":20022.5,"sma_60":22402.5,"sma_120":20858.75},{"date":"2026-01-13","open":18590,"high":18790,"low":17970,"close":18060,"volume":330000,"rsi_14":32.78,"sma_20":19905.5,"sma_60":22237.67,"sma_120":20863.08},{"date":"2026-01-14","open":18180,"high":18180,"low":17970,"close":18050,"volume":140729,"rsi_14":33.0,"sma_20":19775.5,"sma_60":22102.67,"sma_120":20869.83},{"date":"2026-01-15","open":18040,"high":18130,"low":17510,"close":18120,"volume":218217,"rsi_14":39.09,"sma_20":19601.5,"sma_60":21966.33,"sma_120":20877.83},{"date":"2026-01-16","open":18660,"high":18780,"low":18110,"close":18430,"volume":189286,"rsi_14":42.86,"sma_20":19485.5,"sma_60":21839.33,"sma_120":20888.08},{"date":"2026-01-19","open":18260,"high":18990,"low":17970,"close":18980,"volume":228396,"rsi_14":40.08,"sma_20":19358.0,"sma_60":21601.17,"sma_120":20897.75},{"date":"2026-01-20","open":19430,"high":19940,"low":18700,"close":19670,"volume":269868,"rsi_14":48.67,"sma_20":19334.0,"sma_60":21493.17,"sma_120":20917.92},{"date":"2026-01-21","open":19060,"high":19380,"low":18800,"close":19140,"volume":215341,"rsi_14":38.2,"sma_20":19286.0,"sma_60":21360.5,"sma_120":20935.33},{"date":"2026-01-22","open":19500,"high":21200,"low":19010,"close":20600,"volume":635017,"rsi_14":47.31,"sma_20":19352.5,"sma_60":21251.33,"sma_120":20961.58},{"date":"2026-01-23","open":20500,"high":21000,"low":20200,"close":20700,"volume":356011,"rsi_14":50.4,"sma_20":19426.5,"sma_60":21164.67,"sma_120":20991.33},{"date":"2026-01-26","open":20850,"high":21900,"low":20750,"close":21750,"volume":499258,"rsi_14":64.38,"sma_20":19557.0,"sma_60":21103.0,"sma_120":21032.33},{"date":"2026-01-27","open":21500,"high":22550,"low":21350,"close":22250,"volume":391767,"rsi_14":68.65,"sma_20":19669.5,"sma_60":21021.33,"sma_120":21079.0},{"date":"2026-01-28","open":23550,"high":24600,"low":23400,"close":24200,"volume":827419,"rsi_14":78.59,"sma_20":19888.5,"sma_60":20938.83,"sma_120":21144.0},{"date":"2026-01-29","open":26050,"high":26650,"low":23650,"close":25400,"volume":838758,"rsi_14":89.34,"sma_20":20136.0,"sma_60":20871.33,"sma_120":21223.0},{"date":"2026-01-30","open":25150,"high":26300,"low":24300,"close":24350,"volume":685121,"rsi_14":83.21,"sma_20":20306.0,"sma_60":20818.83,"sma_120":21288.42},{"date":"2026-02-02","open":23200,"high":24400,"low":22300,"close":22700,"volume":494142,"rsi_14":70.93,"sma_20":20408.5,"sma_60":20735.5,"sma_120":21337.67},{"date":"2026-02-03","open":23450,"high":23800,"low":22700,"close":23300,"volume":313329,"rsi_14":72.25,"sma_20":20580.5,"sma_60":20687.17,"sma_120":21391.75},{"date":"2026-02-04","open":23000,"high":23650,"low":22750,"close":23250,"volume":207815,"rsi_14":71.18,"sma_20":20759.0,"sma_60":20767.5,"sma_120":21437.0},{"date":"2026-02-05","open":22400,"high":22700,"low":21650,"close":21850,"volume":293521,"rsi_14":63.38,"sma_20":20884.5,"sma_60":20720.0,"sma_120":21464.33},{"date":"2026-02-06","open":21000,"high":22200,"low":20400,"close":21500,"volume":332904,"rsi_14":60.02,"sma_20":21036.5,"sma_60":20667.5,"sma_120":21491.25},{"date":"2026-02-09","open":22600,"high":24200,"low":22600,"close":24050,"volume":372554,"rsi_14":65.17,"sma_20":21336.0,"sma_60":20649.17,"sma_120":21544.17},{"date":"2026-02-10","open":23900,"high":24300,"low":22700,"close":23300,"volume":231501,"rsi_14":64.19,"sma_20":21598.5,"sma_60":20629.17,"sma_120":21590.75},{"date":"2026-02-11","open":22800,"high":22950,"low":21850,"close":21850,"volume":275662,"rsi_14":54.27,"sma_20":21785.0,"sma_60":20616.67,"sma_120":21627.33},{"date":"2026-02-12","open":22650,"high":22650,"low":22000,"close":22300,"volume":253930,"rsi_14":55.33,"sma_20":21978.5,"sma_60":20618.33,"sma_120":21661.67},{"date":"2026-02-13","open":21850,"high":21950,"low":21200,"close":21550,"volume":229609,"rsi_14":49.32,"sma_20":22134.5,"sma_60":20631.67,"sma_120":21694.58},{"date":"2026-02-19","open":21800,"high":22250,"low":21100,"close":22150,"volume":313709,"rsi_14":49.66,"sma_20":22293.0,"sma_60":20670.0,"sma_120":21737.5},{"date":"2026-02-20","open":22100,"high":22400,"low":21500,"close":21650,"volume":211362,"rsi_14":40.45,"sma_20":22392.0,"sma_60":20695.0,"sma_120":21777.42},{"date":"2026-02-23","open":22000,"high":25000,"low":22000,"close":23700,"volume":762874,"rsi_14":44.01,"sma_20":22620.0,"sma_60":20779.5,"sma_120":21832.92},{"date":"2026-02-24","open":23250,"high":24800,"low":23000,"close":24400,"volume":499993,"rsi_14":50.18,"sma_20":22810.0,"sma_60":20886.33,"sma_120":21895.42},{"date":"2026-02-25","open":25000,"high":25100,"low":23450,"close":23650,"volume":617951,"rsi_14":53.67,"sma_20":22957.5,"sma_60":20946.33,"sma_120":21951.5},{"date":"2026-02-26","open":23800,"high":24200,"low":23250,"close":23600,"volume":435120,"rsi_14":51.21,"sma_20":23147.5,"sma_60":20855.0,"sma_120":20554.0},{"date":"2026-02-27","open":22700,"high":23100,"low":22150,"close":22200,"volume":452491,"rsi_14":46.18,"sma_20":23047.5,"sma_60":21013.83,"sma_120":22041.0},{"date":"2026-03-03","open":21200,"high":21750,"low":19250,"close":19250,"volume":655327,"rsi_14":41.5,"sma_20":22800.0,"sma_60":20979.67,"sma_120":22053.0},{"date":"2026-03-04","open":18670,"high":19200,"low":15900,"close":16000,"volume":704596,"rsi_14":34.89,"sma_20":22330.0,"sma_60":20893.0,"sma_120":22045.83},{"date":"2026-03-05","open":17400,"high":19340,"low":17310,"close":18710,"volume":468343,"rsi_14":35.46,"sma_20":22048.0,"sma_60":20848.17,"sma_120":22057.08},{"date":"2026-03-06","open":18050,"high":19600,"low":17950,"close":19260,"volume":252384,"rsi_14":38.88,"sma_20":21876.0,"sma_60":20810.0,"sma_120":22069.67},{"date":"2026-03-09","open":18090,"high":18650,"low":17350,"close":18240,"volume":220723,"rsi_14":39.82,"sma_20":21623.0,"sma_60":20781.33,"sma_120":22073.67},{"date":"2026-03-10","open":19350,"high":19900,"low":18660,"close":19290,"volume":222839,"rsi_14":41.79,"sma_20":21425.0,"sma_60":20783.5,"sma_120":22085.75},{"date":"2026-03-11","open":19520,"high":19890,"low":18490,"close":18740,"volume":323236,"rsi_14":42.25,"sma_20":21269.5,"sma_60":20779.0,"sma_120":22082.75},{"date":"2026-03-12","open":18500,"high":18900,"low":18000,"close":18200,"volume":210094,"rsi_14":39.07,"sma_20":21104.5,"sma_60":20754.83,"sma_120":22075.25},{"date":"2026-03-13","open":17790,"high":18740,"low":17510,"close":18470,"volume":147324,"rsi_14":41.09,"sma_20":20825.5,"sma_60":20721.83,"sma_120":22070.08},{"date":"2026-03-16","open":18360,"high":18370,"low":17430,"close":17620,"volume":273563,"rsi_14":31.73,"sma_20":20541.5,"sma_60":20563.67,"sma_120":20389.17},{"date":"2026-03-17","open":18090,"high":18330,"low":17850,"close":17850,"volume":136593,"rsi_14":29.75,"sma_20":20341.5,"sma_60":20628.83,"sma_120":22029.42},{"date":"2026-03-18","open":18380,"high":18850,"low":18200,"close":18580,"volume":150441,"rsi_14":34.3,"sma_20":20155.5,"sma_60":20578.5,"sma_120":22010.92},{"date":"2026-03-19","open":18000,"high":18500,"low":17890,"close":17930,"volume":213842,"rsi_14":33.07,"sma_20":19974.5,"sma_60":20531.5,"sma_120":21977.0},{"date":"2026-03-20","open":18120,"high":18600,"low":17700,"close":17880,"volume":225379,"rsi_14":35.97,"sma_20":19761.0,"sma_60":20494.5,"sma_120":21940.17},{"date":"2026-03-23","open":17320,"high":17460,"low":16830,"close":16950,"volume":191344,"rsi_14":41.41,"sma_20":19526.0,"sma_60":20446.0,"sma_120":21896.0},{"date":"2026-03-24","open":17500,"high":17680,"low":16590,"close":17100,"volume":202294,"rsi_14":55.35,"sma_20":19196.0,"sma_60":20395.17,"sma_120":21847.67},{"date":"2026-03-25","open":17100,"high":17830,"low":17090,"close":17450,"volume":119520,"rsi_14":42.05,"sma_20":18848.5,"sma_60":20351.0,"sma_120":21804.75},{"date":"2026-03-26","open":17390,"high":17390,"low":16810,"close":16900,"volume":150681,"rsi_14":35.1,"sma_20":18511.0,"sma_60":20311.5,"sma_120":21761.42},{"date":"2026-03-27","open":16360,"high":16980,"low":16170,"close":16970,"volume":113570,"rsi_14":40.89,"sma_20":18179.5,"sma_60":20274.0,"sma_120":21709.08},{"date":"2026-03-30","open":16100,"high":16970,"low":16020,"close":16330,"volume":97385,"rsi_14":27.44,"sma_20":17886.0,"sma_60":20227.17,"sma_120":21663.08},{"date":"2026-03-31","open":15910,"high":16580,"low":15020,"close":15180,"volume":263976,"rsi_14":25.14,"sma_20":17682.5,"sma_60":20146.83,"sma_120":21602.5},{"date":"2026-04-01","open":15900,"high":16630,"low":15720,"close":16330,"volume":166839,"rsi_14":37.97,"sma_20":17699.0,"sma_60":20088.67,"sma_120":21538.58},{"date":"2026-04-02","open":16470,"high":16820,"low":15100,"close":15390,"volume":198502,"rsi_14":31.75,"sma_20":17533.0,"sma_60":20004.33,"sma_120":21461.83},{"date":"2026-04-03","open":15610,"high":15900,"low":15130,"close":15180,"volume":111937,"rsi_14":34.36,"sma_20":17329.0,"sma_60":19908.17,"sma_120":21381.67},{"date":"2026-04-06","open":15120,"high":15350,"low":14630,"close":14700,"volume":160606,"rsi_14":30.43,"sma_20":17152.0,"sma_60":19809.0,"sma_120":21295.0},{"date":"2026-04-07","open":15000,"high":15380,"low":14490,"close":14600,"volume":118656,"rsi_14":23.18,"sma_20":16917.5,"sma_60":19721.33,"sma_120":21203.75},{"date":"2026-04-08","open":15470,"high":16400,"low":15470,"close":16000,"volume":180067,"rsi_14":38.19,"sma_20":16780.5,"sma_60":19660.0,"sma_120":21133.33},{"date":"2026-04-09","open":16100,"high":16220,"low":15710,"close":15760,"volume":128772,"rsi_14":37.32,"sma_20":16658.5,"sma_60":19600.33,"sma_120":21078.0},{"date":"2026-04-10","open":16220,"high":16740,"low":16170,"close":16310,"volume":122788,"rsi_14":45.99,"sma_20":16550.5,"sma_60":19564.5,"sma_120":20983.5},{"date":"2026-04-13","open":15960,"high":17970,"low":15860,"close":17440,"volume":243272,"rsi_14":51.9,"sma_20":16541.5,"sma_60":19554.17,"sma_120":20895.92},{"date":"2026-04-14","open":17900,"high":18000,"low":17460,"close":17680,"volume":144702,"rsi_14":51.3,"sma_20":16533.0,"sma_60":19548.0,"sma_120":20825.33},{"date":"2026-04-15","open":18050,"high":18290,"low":17790,"close":18220,"volume":167605,"rsi_14":57.47,"sma_20":16515.0,"sma_60":19549.67,"sma_120":20758.0},{"date":"2026-04-16","open":18500,"high":19830,"low":17880,"close":19140,"volume":414477,"rsi_14":61.2,"sma_20":16575.5,"sma_60":19561.5,"sma_120":20700.42},{"date":"2026-04-17","open":19150,"high":19310,"low":18780,"close":19040,"volume":128748,"rsi_14":64.81,"sma_20":16633.5,"sma_60":19562.5,"sma_120":20641.58},{"date":"2026-04-20","open":19410,"high":20300,"low":19230,"close":19230,"volume":278327,"rsi_14":74.73,"sma_20":16747.5,"sma_60":19555.17,"sma_120":20588.5},{"date":"2026-04-21","open":19670,"high":19860,"low":19000,"close":19240,"volume":172312,"rsi_14":70.64,"sma_20":16854.5,"sma_60":19556.83,"sma_120":20530.92},{"date":"2026-04-22","open":19850,"high":20000,"low":19120,"close":19520,"volume":227084,"rsi_14":82.32,"sma_20":16958.0,"sma_60":19538.83,"sma_120":20467.75},{"date":"2026-04-23","open":20100,"high":20200,"low":18760,"close":19300,"volume":214252,"rsi_14":82.19,"sma_20":17078.0,"sma_60":19515.5,"sma_120":20402.33},{"date":"2026-04-24","open":19380,"high":20150,"low":19260,"close":19980,"volume":186366,"rsi_14":90.0,"sma_20":17228.5,"sma_60":19486.0,"sma_120":20353.0},{"date":"2026-04-27","open":20400,"high":21700,"low":20250,"close":21100,"volume":485006,"rsi_14":92.65,"sma_20":17467.0,"sma_60":19466.83,"sma_120":20316.75},{"date":"2026-04-28","open":20850,"high":20850,"low":19650,"close":19650,"volume":347019,"rsi_14":73.79,"sma_20":17690.5,"sma_60":19391.0,"sma_120":20254.25},{"date":"2026-04-29","open":19350,"high":20300,"low":19250,"close":19830,"volume":154956,"rsi_14":76.74,"sma_20":17865.5,"sma_60":19298.17,"sma_120":19643.5},{"date":"2026-04-30","open":19990,"high":20100,"low":18400,"close":19340,"volume":176149,"rsi_14":63.43,"sma_20":18769.5,"sma_60":16896.5,"sma_120":18101.25},{"date":"2026-05-04","open":19620,"high":19700,"low":19050,"close":19100,"volume":180744,"rsi_14":62.46,"sma_20":18259.0,"sma_60":19154.67,"sma_120":20022.33},{"date":"2026-05-06","open":20000,"high":23300,"low":19700,"close":22500,"volume":1883829,"rsi_14":74.54,"sma_20":18649.0,"sma_60":19141.33,"sma_120":19979.0},{"date":"2026-05-07","open":23600,"high":23650,"low":20400,"close":20800,"volume":669481,"rsi_14":61.75,"sma_20":18959.0,"sma_60":19100.5,"sma_120":19934.0},{"date":"2026-05-08","open":20300,"high":20900,"low":19890,"close":20750,"volume":312345,"rsi_14":57.96,"sma_20":19196.5,"sma_60":19082.17,"sma_120":19901.08},{"date":"2026-05-11","open":22300,"high":23950,"low":21800,"close":21950,"volume":858150,"rsi_14":62.98,"sma_20":19506.0,"sma_60":19089.67,"sma_120":19878.58},{"date":"2026-05-12","open":22250,"high":22450,"low":20500,"close":21150,"volume":463106,"rsi_14":58.12,"sma_20":19748.0,"sma_60":19041.33,"sma_120":19845.25},{"date":"2026-05-13","open":20800,"high":21550,"low":20250,"close":20500,"volume":268604,"rsi_14":55.06,"sma_20":19901.0,"sma_60":18994.67,"sma_120":19811.92},{"date":"2026-05-14","open":21000,"high":21000,"low":19710,"close":20100,"volume":225669,"rsi_14":52.31,"sma_20":20022.0,"sma_60":18965.5,"sma_120":19791.08},{"date":"2026-05-15","open":20350,"high":20500,"low":17810,"close":18300,"volume":398259,"rsi_14":46.47,"sma_20":20026.0,"sma_60":18898.83,"sma_120":19758.58},{"date":"2026-05-18","open":19920,"high":21800,"low":19430,"close":21050,"volume":761615,"rsi_14":53.3,"sma_20":20121.5,"sma_60":18890.5,"sma_120":19761.08},{"date":"2026-05-19","open":21650,"high":21950,"low":20250,"close":21300,"volume":447621,"rsi_14":50.65,"sma_20":20234.5,"sma_60":18876.33,"sma_120":19773.17},{"date":"2026-05-20","open":20900,"high":21800,"low":19820,"close":20300,"volume":249907,"rsi_14":52.18,"sma_20":20288.0,"sma_60":18853.83,"sma_120":19774.42},{"date":"2026-05-21","open":20600,"high":21850,"low":20300,"close":20450,"volume":338046,"rsi_14":52.08,"sma_20":20348.5,"sma_60":18799.67,"sma_120":19789.58},{"date":"2026-05-22","open":20500,"high":22100,"low":20150,"close":21400,"volume":306703,"rsi_14":56.71,"sma_20":20442.5,"sma_60":18749.67,"sma_120":19818.0},{"date":"2026-05-26","open":21750,"high":22850,"low":21100,"close":22250,"volume":497260,"rsi_14":59.87,"sma_20":20590.0,"sma_60":18726.33,"sma_120":19836.33},{"date":"2026-05-27","open":22500,"high":22550,"low":20100,"close":20850,"volume":457740,"rsi_14":44.09,"sma_20":20633.5,"sma_60":18680.5,"sma_120":19837.17},{"date":"2026-05-28","open":20900,"high":22800,"low":20450,"close":22200,"volume":881766,"rsi_14":55.15,"sma_20":20688.5,"sma_60":18680.5,"sma_120":19847.17},{"date":"2026-05-29","open":22000,"high":22800,"low":20350,"close":21150,"volume":478187,"rsi_14":51.37,"sma_20":20763.5,"sma_60":18712.17,"sma_120":19845.92},{"date":"2026-06-01","open":20850,"high":22100,"low":19040,"close":19140,"volume":548125,"rsi_14":40.88,"sma_20":20729.0,"sma_60":18764.5,"sma_120":19828.75},{"date":"2026-06-02","open":18310,"high":19500,"low":17150,"close":18860,"volume":460451,"rsi_14":42.31,"sma_20":20705.0,"sma_60":18767.0,"sma_120":19807.58},{"date":"2026-06-04","open":18720,"high":20100,"low":18720,"close":19330,"volume":218938,"rsi_14":46.02,"sma_20":20716.5,"sma_60":18768.17,"sma_120":19789.08},{"date":"2026-06-05","open":18540,"high":18890,"low":17390,"close":17530,"volume":188990,"rsi_14":42.02,"sma_20":20468.0,"sma_60":18756.33,"sma_120":19768.83},{"date":"2026-06-08","open":15680,"high":16980,"low":15500,"close":16220,"volume":195099,"rsi_14":43.34,"sma_20":20239.0,"sma_60":18705.17,"sma_120":19744.33},{"date":"2026-06-09","open":16370,"high":17220,"low":16310,"close":16520,"volume":178590,"rsi_14":32.8,"sma_20":20027.5,"sma_60":18668.17,"sma_120":19723.58},{"date":"2026-06-10","open":16110,"high":16480,"low":15090,"close":15580,"volume":380622,"rsi_14":29.37,"sma_20":19709.0,"sma_60":18624.5,"sma_120":19689.67},{"date":"2026-06-11","open":15010,"high":16330,"low":14910,"close":16280,"volume":360707,"rsi_14":35.18,"sma_20":19465.5,"sma_60":18588.0,"sma_120":19654.92},{"date":"2026-06-12","open":17000,"high":17060,"low":16300,"close":16420,"volume":236980,"rsi_14":35.13,"sma_20":19261.5,"sma_60":18568.0,"sma_120":19621.75},{"date":"2026-06-15","open":16800,"high":17400,"low":16800,"close":17100,"volume":147607,"rsi_14":33.81,"sma_20":19111.5,"sma_60":18555.5,"sma_120":19592.17},{"date":"2026-06-16","open":17570,"high":17570,"low":16690,"close":17220,"volume":159684,"rsi_14":29.96,"sma_20":19057.5,"sma_60":18532.83,"sma_120":19555.67},{"date":"2026-06-17","open":17110,"high":17560,"low":16780,"close":17220,"volume":106294,"rsi_14":46.3,"sma_20":17704.5,"sma_60":18522.17,"sma_120":19398.08},{"date":"2026-06-18","open":17280,"high":17360,"low":16100,"close":16160,"volume":166897,"rsi_14":22.19,"sma_20":18609.0,"sma_60":18492.33,"sma_120":19493.42},{"date":"2026-06-19","open":21000,"high":21000,"low":21000,"close":21000,"volume":184554,"rsi_14":49.49,"sma_20":18644.0,"sma_60":18559.83,"sma_120":19502.92},{"date":"2026-06-22","open":22500,"high":25000,"low":20100,"close":22850,"volume":3771757,"rsi_14":62.8,"sma_20":18764.0,"sma_60":18655.67,"sma_120":19525.42},{"date":"2026-06-23","open":21800,"high":25250,"low":19800,"close":21600,"volume":2766021,"rsi_14":58.86,"sma_20":18774.0,"sma_60":18724.83,"sma_120":19537.92},{"date":"2026-06-24","open":22450,"high":23100,"low":21200,"close":22450,"volume":688221,"rsi_14":59.85,"sma_20":18784.0,"sma_60":18817.33,"sma_120":19564.42},{"date":"2026-06-25","open":22500,"high":22550,"low":19210,"close":19420,"volume":726069,"rsi_14":55.54,"sma_20":18712.5,"sma_60":18858.17,"sma_120":19566.08},{"date":"2026-06-26","open":19650,"high":19670,"low":17150,"close":17480,"volume":500335,"rsi_14":53.56,"sma_20":18476.5,"sma_60":18877.33,"sma_120":19552.25},{"date":"2026-06-29","open":17040,"high":18680,"low":17040,"close":18300,"volume":277087,"rsi_14":54.88,"sma_20":18334.0,"sma_60":18929.33,"sma_120":19538.08},{"date":"2026-06-30","open":18300,"high":18890,"low":17620,"close":18490,"volume":269940,"rsi_14":58.33,"sma_20":18301.5,"sma_60":18965.33,"sma_120":19527.0},{"date":"2026-07-01","open":18560,"high":19080,"low":17580,"close":17750,"volume":510527,"rsi_14":54.2,"sma_20":18246.0,"sma_60":19004.67,"sma_120":19504.5},{"date":"2026-07-02","open":17120,"high":17670,"low":15660,"close":15790,"volume":605803,"rsi_14":48.37,"sma_20":18069.0,"sma_60":19014.83,"sma_120":19461.5},{"date":"2026-07-03","open":15790,"high":16840,"low":14870,"close":16590,"volume":421799,"rsi_14":48.69,"sma_20":18022.0,"sma_60":19046.33,"sma_120":19427.67},{"date":"2026-07-06","open":16460,"high":16640,"low":15700,"close":16140,"volume":264430,"rsi_14":47.27,"sma_20":18018.0,"sma_60":19072.0,"sma_120":19396.67},{"date":"2026-07-07","open":16140,"high":17450,"low":15240,"close":15620,"volume":493231,"rsi_14":46.06,"sma_20":17973.0,"sma_60":19065.67,"sma_120":19362.83},{"date":"2026-07-08","open":15350,"high":15650,"low":14500,"close":14720,"volume":374566,"rsi_14":46.43,"sma_20":17930.0,"sma_60":19048.33,"sma_120":19324.33},{"date":"2026-07-09","open":15000,"high":16980,"low":15000,"close":15560,"volume":458852,"rsi_14":33.15,"sma_20":17894.0,"sma_60":19035.83,"sma_120":19300.17},{"date":"2026-07-10","open":15690,"high":17990,"low":15690,"close":17810,"volume":474404,"rsi_14":34.76,"sma_20":17963.5,"sma_60":19042.0,"sma_120":19298.08},{"date":"2026-07-13","open":18020,"high":18450,"low":16800,"close":17020,"volume":636619,"rsi_14":35.76,"sma_20":17959.5,"sma_60":19031.0,"sma_120":19289.5},{"date":"2026-07-14","open":16900,"high":17200,"low":15500,"close":15800,"volume":387694,"rsi_14":29.79,"sma_20":17888.5,"sma_60":18990.67,"sma_120":19270.17},{"date":"2026-07-15","open":16320,"high":16760,"low":16140,"close":16320,"volume":295182,"rsi_14":38.88,"sma_20":17843.5,"sma_60":18943.67,"sma_120":19252.58},{"date":"2026-07-16","open":15930,"high":16000,"low":14940,"close":15500,"volume":290655,"rsi_14":42.28,"sma_20":17810.5,"sma_60":18884.67,"sma_120":19223.58},{"date":"2026-07-20","open":14990,"high":15190,"low":14190,"close":14250,"volume":245476,"rsi_14":34.72,"sma_20":17473.0,"sma_60":18801.67,"sma_120":19178.42},{"date":"2026-07-21","open":14250,"high":14580,"low":13350,"close":13480,"volume":463476,"rsi_14":31.89,"sma_20":17004.5,"sma_60":18705.67,"sma_120":19131.25},{"date":"2026-07-22","open":14090,"high":14870,"low":13610,"close":14100,"volume":357147,"rsi_14":36.69,"sma_20":16629.5,"sma_60":18615.33,"sma_120":19077.08},{"date":"2026-07-23","open":14140,"high":15240,"low":13940,"close":15130,"volume":393856,"rsi_14":47.42,"sma_20":16263.5,"sma_60":18545.83,"sma_120":19030.67},{"date":"2026-07-24","open":14790,"high":14790,"low":13790,"close":13860,"volume":233560,"rsi_14":39.7,"sma_20":15985.5,"sma_60":18443.83,"sma_120":18964.92},{"date":"2026-07-27","open":13990,"high":14460,"low":13830,"close":13970,"volume":151483,"rsi_14":41.6,"sma_20":15810.0,"sma_60":18325.0,"sma_120":18895.92},{"date":"2026-07-28","open":13360,"high":13500,"low":12240,"close":12560,"volume":337437,"rsi_14":38.91,"sma_20":15523.0,"sma_60":18206.83,"sma_120":18798.92},{"date":"2026-07-29","open":12570,"high":13040,"low":11140,"close":11800,"volume":411658,"rsi_14":39.31,"sma_20":15188.5,"sma_60":18073.0,"sma_120":18685.58},{"date":"2026-07-30","open":11360,"high":12090,"low":11200,"close":11210,"volume":212464,"rsi_14":33.78,"sma_20":14861.5,"sma_60":17937.5,"sma_120":18576.08},{"date":"2026-07-31","open":11850,"high":13350,"low":11850,"close":13250,"volume":282952,"rsi_14":32.73,"sma_20":14734.5,"sma_60":17840.0,"sma_120":18497.33},{"date":"2026-08-03","open":12610,"high":14890,"low":12610,"close":14620,"volume":361273,"rsi_14":41.29,"sma_20":14636.0,"sma_60":17708.67,"sma_120":18425.0},{"date":"2026-08-04","open":14350,"high":15490,"low":14350,"close":15060,"volume":260533,"rsi_14":47.15,"sma_20":14582.0,"sma_60":17613.0,"sma_120":18356.75},{"date":"2026-08-05","open":15300,"high":15660,"low":14970,"close":15190,"volume":191895,"rsi_14":45.52,"sma_20":14560.5,"sma_60":17520.33,"sma_120":18301.25},{"date":"2026-08-06","open":14770,"high":16200,"low":14770,"close":15650,"volume":265173,"rsi_14":50.61,"sma_20":14607.0,"sma_60":17415.33,"sma_120":18252.5},{"date":"2026-08-07","open":15650,"high":15830,"low":14090,"close":14550,"volume":349555,"rsi_14":51.24,"sma_20":14556.5,"sma_60":17305.33,"sma_120":18173.33},{"date":"2026-08-10","open":14540,"high":15650,"low":14540,"close":15410,"volume":220337,"rsi_14":57.92,"sma_20":14436.5,"sma_60":17220.5,"sma_120":18107.58},{"date":"2026-08-11","open":15270,"high":15640,"low":14890,"close":15350,"volume":192999,"rsi_14":55.37,"sma_20":14353.0,"sma_60":17141.33,"sma_120":18053.42},{"date":"2026-08-12","open":15740,"high":18970,"low":15210,"close":18870,"volume":1124620,"rsi_14":63.24,"sma_20":14506.5,"sma_60":17150.83,"sma_120":18024.83},{"date":"2026-08-13","open":18870,"high":19120,"low":18090,"close":18370,"volume":785325,"rsi_14":66.89,"sma_20":14609.0,"sma_60":17106.17,"sma_120":17998.33},{"date":"2026-08-14","open":18280,"high":18890,"low":18070,"close":18630,"volume":400855,"rsi_14":67.26,"sma_20":14765.5,"sma_60":17061.67,"sma_120":17969.0},{"date":"2026-08-18","open":18220,"high":18800,"low":16920,"close":17870,"volume":572760,"rsi_14":70.66,"sma_20":14946.5,"sma_60":17021.17,"sma_120":17937.5},{"date":"2026-08-19","open":17350,"high":19080,"low":17070,"close":18870,"volume":431469,"rsi_14":77.01,"sma_20":15216.0,"sma_60":16994.83,"sma_120":17897.25},{"date":"2026-08-20","open":19040,"high":19820,"low":18650,"close":19130,"volume":385734,"rsi_14":81.03,"sma_20":15467.5,"sma_60":16957.0,"sma_120":17853.33},{"date":"2026-08-21","open":18500,"high":19150,"low":18180,"close":19000,"volume":281528,"rsi_14":76.5,"sma_20":15661.0,"sma_60":16902.83,"sma_120":17814.58},{"date":"2026-08-24","open":18670,"high":19690,"low":18410,"close":18570,"volume":298642,"rsi_14":69.93,"sma_20":15896.5,"sma_60":16864.83,"sma_120":17772.67},{"date":"2026-08-25","open":18450,"high":20400,"low":17300,"close":20250,"volume":712174,"rsi_14":73.27,"sma_20":16210.5,"sma_60":16832.33,"sma_120":17756.42},{"date":"2026-08-26","open":20150,"high":21200,"low":19140,"close":20550,"volume":759069,"rsi_14":73.67,"sma_20":16610.0,"sma_60":16822.33,"sma_120":17767.25},{"date":"2026-08-27","open":20950,"high":21350,"low":20100,"close":21000,"volume":592995,"rsi_14":73.65,"sma_20":17070.0,"sma_60":16853.33,"sma_120":17808.92},{"date":"2026-08-28","open":21000,"high":21000,"low":20000,"close":20250,"volume":479877,"rsi_14":76.0,"sma_20":17522.0,"sma_60":16876.5,"sma_120":17821.75},{"date":"2026-08-31","open":19700,"high":20300,"low":18900,"close":20000,"volume":857683,"rsi_14":72.17,"sma_20":17859.5,"sma_60":16887.67,"sma_120":17827.92},{"date":"2026-09-01","open":19810,"high":20450,"low":19650,"close":19840,"volume":259882,"rsi_14":71.48,"sma_20":18120.5,"sma_60":16926.17,"sma_120":17841.25},{"date":"2026-09-02","open":19270,"high":19780,"low":18710,"close":18790,"volume":513494,"rsi_14":49.5,"sma_20":18307.0,"sma_60":16969.0,"sma_120":17837.08},{"date":"2026-09-03","open":19290,"high":19660,"low":18010,"close":18400,"volume":477828,"rsi_14":50.19,"sma_20":18467.5,"sma_60":17000.33,"sma_120":17834.25},{"date":"2026-09-04","open":18570,"high":19340,"low":18190,"close":19130,"volume":567341,"rsi_14":53.0,"sma_20":18641.5,"sma_60":17059.5,"sma_120":17842.0},{"date":"2026-09-07","open":19510,"high":21200,"low":19340,"close":20650,"volume":992235,"rsi_14":65.27,"sma_20":18946.5,"sma_60":17132.33,"sma_120":17860.17},{"date":"2026-09-08","open":21300,"high":21300,"low":20100,"close":20150,"volume":1185745,"rsi_14":57.44,"sma_20":19183.5,"sma_60":17194.5,"sma_120":17881.25},{"date":"2026-09-09","open":20700,"high":22750,"low":20700,"close":21200,"volume":1432059,"rsi_14":61.02,"sma_20":19476.0,"sma_60":17262.83,"sma_120":17909.17},{"date":"2026-09-10","open":21000,"high":22625,"low":20500,"close":22450,"volume":1197778,"rsi_14":66.41,"sma_20":19655.0,"sma_60":17350.0,"sma_120":17941.42},{"date":"2026-09-11","open":21700,"high":23850,"low":21700,"close":22950,"volume":1237603,"rsi_14":70.7,"sma_20":19884.0,"sma_60":17445.5,"sma_120":17983.25},{"date":"2026-09-14","open":22400,"high":23100,"low":20800,"close":21950,"volume":698876,"rsi_14":58.59,"sma_20":20050.0,"sma_60":17542.0,"sma_120":18017.17},{"date":"2026-09-15","open":22100,"high":23200,"low":21100,"close":21700,"volume":769250,"rsi_14":55.84,"sma_20":20241.5,"sma_60":17553.67,"sma_120":18056.75},{"date":"2026-09-16","open":21400,"high":22200,"low":20500,"close":22100,"volume":689082,"rsi_14":55.61,"sma_20":20403.0,"sma_60":17541.17,"sma_120":18098.42},{"date":"2026-09-17","open":22500,"high":23300,"low":22100,"close":22750,"volume":708988,"rsi_14":62.89,"sma_20":20584.0,"sma_60":17560.33,"sma_120":18142.58},{"date":"2026-09-18","open":22600,"high":23950,"low":22300,"close":23700,"volume":1305236,"rsi_14":67.79,"sma_20":20819.0,"sma_60":17581.17,"sma_120":18199.25},{"date":"2026-09-21","open":24000,"high":26200,"low":23900,"close":25300,"volume":2923701,"rsi_14":73.06,"sma_20":21155.5,"sma_60":17679.17,"sma_120":18268.67},{"date":"2026-09-22","open":25200,"high":26750,"low":24500,"close":25250,"volume":1955632,"rsi_14":79.8,"sma_20":21405.5,"sma_60":17808.67,"sma_120":18343.0},{"date":"2026-09-23","open":25050,"high":25500,"low":23650,"close":24000,"volume":1055612,"rsi_14":73.93,"sma_20":21578.0,"sma_60":17903.67,"sma_120":18416.5},{"date":"2026-09-28","open":24800,"high":26150,"low":22400,"close":23250,"volume":1178156,"rsi_14":67.58,"sma_20":21690.5,"sma_60":17983.0,"sma_120":18474.17},{"date":"2026-09-29","open":23100,"high":23900,"low":22200,"close":23150,"volume":808993,"rsi_14":62.14,"sma_20":21835.5,"sma_60":18073.0,"sma_120":18538.83},{"date":"2026-09-30","open":23200,"high":23200,"low":21600,"close":22100,"volume":1155468,"rsi_14":58.99,"sma_20":21940.5,"sma_60":18178.17,"sma_120":18596.5},{"date":"2026-10-01","open":22050,"high":22050,"low":20700,"close":21800,"volume":1268514,"rsi_14":52.97,"sma_20":22038.5,"sma_60":18265.0,"sma_120":18655.67},{"date":"2026-10-02","open":21750,"high":22900,"low":21400,"close":21800,"volume":858865,"rsi_14":46.33,"sma_20":22189.0,"sma_60":18359.33,"sma_120":18715.67},{"date":"2026-10-06","open":22250,"high":27150,"low":22150,"close":26350,"volume":3133267,"rsi_14":63.18,"sma_20":22586.5,"sma_60":18538.17,"sma_120":18801.92},{"date":"2026-10-07","open":26200,"high":27600,"low":25050,"close":25650,"volume":4307125,"rsi_14":64.68,"sma_20":22912.5,"sma_60":18720.33,"sma_120":18884.33},{"date":"2026-10-08","open":25800,"high":27800,"low":25000,"close":27000,"volume":2421704,"rsi_14":69.34,"sma_20":23230.0,"sma_60":18911.0,"sma_120":18973.42},{"date":"2026-10-12","open":27500,"high":27800,"low":24800,"close":24950,"volume":1517039,"rsi_14":59.28,"sma_20":23470.0,"sma_60":19030.0,"sma_120":19036.0},{"date":"2026-10-13","open":24450,"high":24800,"low":21550,"close":22700,"volume":1746242,"rsi_14":49.85,"sma_20":23545.0,"sma_60":19124.67,"sma_120":19077.83},{"date":"2026-10-14","open":22300,"high":22600,"low":20200,"close":20700,"volume":980173,"rsi_14":41.67,"sma_20":23457.5,"sma_60":19206.33,"sma_120":19098.5},{"date":"2026-10-15","open":19300,"high":19750,"low":17500,"close":17760,"volume":1180153,"rsi_14":30.51,"sma_20":23198.0,"sma_60":19230.33,"sma_120":19087.0},{"date":"2026-10-16","open":18400,"high":21050,"low":17800,"close":20550,"volume":1052675,"rsi_14":39.36,"sma_20":23128.0,"sma_60":19314.5,"sma_120":19099.58},{"date":"2026-10-19","open":19400,"high":21050,"low":19250,"close":20700,"volume":594153,"rsi_14":42.14,"sma_20":23078.0,"sma_60":19422.0,"sma_120":19111.83},{"date":"2026-10-20","open":20200,"high":20750,"low":19630,"close":19780,"volume":452969,"rsi_14":41.8,"sma_20":22962.0,"sma_60":19527.0,"sma_120":19116.33},{"date":"2026-10-21","open":20500,"high":21650,"low":20000,"close":20500,"volume":390851,"rsi_14":43.91,"sma_20":22849.5,"sma_60":19633.67,"sma_120":19124.5},{"date":"2026-10-22","open":20450,"high":20500,"low":18640,"close":18870,"volume":463021,"rsi_14":42.77,"sma_20":22608.0,"sma_60":19696.0,"sma_120":19120.92},{"date":"2026-10-23","open":17964,"high":18880,"low":17411,"close":18880,"volume":303995}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1158.43,"pbr":5.02,"per":null,"roa":-4.12,"roe":-11.34,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":160330189961.0,"analysis":"ROE -11.3%로 적자 상태입니다. 시가총액 1.10조. 매출 1603.30억, 영업이익 -764.19억.","eps_basis":"TTM","debt_ratio":1.7487851967387202,"market_cap":1092173034240,"net_income":-67013332179.0,"total_debt":380640381720.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-51.09,"total_assets":598300264952.0,"total_equity":217659883232.0,"profit_margin":-41.8,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-76418729297.0,"operating_margin":-47.66,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":18880.0,"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":"2020-03-04","close":10350.0},{"date":"2020-03-05","close":11450.0},{"date":"2020-03-06","close":11750.0},{"date":"2020-03-09","close":11050.0},{"date":"2020-03-10","close":11100.0},{"date":"2020-03-11","close":9980.0},{"date":"2020-03-12","close":9050.0},{"date":"2020-03-13","close":9050.0},{"date":"2020-03-16","close":8000.0},{"date":"2020-03-17","close":7010.0},{"date":"2020-03-18","close":6450.0},{"date":"2020-03-19","close":5500.0},{"date":"2020-03-20","close":5890.0},{"date":"2020-03-23","close":4900.0},{"date":"2020-03-24","close":6180.0},{"date":"2020-03-25","close":6860.0},{"date":"2020-03-26","close":7030.0},{"date":"2020-03-27","close":8860.0},{"date":"2020-03-30","close":9080.0},{"date":"2020-03-31","close":8790.0},{"date":"2020-04-01","close":8180.0},{"date":"2020-04-02","close":8770.0},{"date":"2020-04-03","close":8600.0},{"date":"2020-04-06","close":9300.0},{"date":"2020-04-07","close":9680.0},{"date":"2020-04-08","close":9990.0},{"date":"2020-04-09","close":10050.0},{"date":"2020-04-10","close":10650.0},{"date":"2020-04-13","close":10450.0},{"date":"2020-04-14","close":10450.0},{"date":"2020-04-16","close":10850.0},{"date":"2020-04-17","close":11500.0},{"date":"2020-04-20","close":11350.0},{"date":"2020-04-21","close":10650.0},{"date":"2020-04-22","close":10350.0},{"date":"2020-04-23","close":10200.0},{"date":"2020-04-24","close":10000.0},{"date":"2020-04-27","close":10350.0},{"date":"2020-04-28","close":10650.0},{"date":"2020-04-29","close":10450.0},{"date":"2020-05-04","close":10400.0},{"date":"2020-05-06","close":10600.0},{"date":"2020-05-07","close":11800.0},{"date":"2020-05-08","close":12050.0},{"date":"2020-05-11","close":13000.0},{"date":"2020-05-12","close":13600.0},{"date":"2020-05-13","close":14500.0},{"date":"2020-05-14","close":14950.0},{"date":"2020-05-15","close":14400.0},{"date":"2020-05-18","close":14950.0},{"date":"2020-05-19","close":14850.0},{"date":"2020-05-20","close":14800.0},{"date":"2020-05-21","close":14050.0},{"date":"2020-05-22","close":12900.0},{"date":"2020-05-25","close":14050.0},{"date":"2020-05-26","close":13850.0},{"date":"2020-05-27","close":13350.0},{"date":"2020-05-28","close":12650.0},{"date":"2020-05-29","close":12300.0},{"date":"2020-06-01","close":13400.0},{"date":"2020-06-02","close":13750.0},{"date":"2020-06-03","close":14050.0},{"date":"2020-06-04","close":13750.0},{"date":"2020-06-05","close":14100.0},{"date":"2020-06-08","close":13850.0},{"date":"2020-06-09","close":13700.0},{"date":"2020-06-10","close":13750.0},{"date":"2020-06-11","close":13200.0},{"date":"2020-06-12","close":12900.0},{"date":"2020-06-15","close":11400.0},{"date":"2020-06-16","close":12600.0},{"date":"2020-06-17","close":13200.0},{"date":"2020-06-18","close":12900.0},{"date":"2020-06-19","close":12700.0},{"date":"2020-06-22","close":12500.0},{"date":"2020-06-23","close":12200.0},{"date":"2020-06-24","close":12700.0},{"date":"2020-06-25","close":13000.0},{"date":"2020-06-26","close":14050.0},{"date":"2020-06-29","close":14100.0},{"date":"2020-06-30","close":13500.0},{"date":"2020-07-01","close":13800.0},{"date":"2020-07-02","close":13900.0},{"date":"2020-07-03","close":13800.0},{"date":"2020-07-06","close":14050.0},{"date":"2020-07-07","close":14100.0},{"date":"2020-07-08","close":13900.0},{"date":"2020-07-09","close":13900.0},{"date":"2020-07-10","close":13700.0},{"date":"2020-07-13","close":13900.0},{"date":"2020-07-14","close":13700.0},{"date":"2020-07-15","close":13700.0},{"date":"2020-07-16","close":13350.0},{"date":"2020-07-17","close":13450.0},{"date":"2020-07-20","close":12900.0},{"date":"2020-07-21","close":12550.0},{"date":"2020-07-22","close":12500.0},{"date":"2020-07-23","close":12650.0},{"date":"2020-07-24","close":12400.0},{"date":"2020-07-27","close":12500.0},{"date":"2020-07-28","close":12650.0},{"date":"2020-07-29","close":13400.0},{"date":"2020-07-30","close":13500.0},{"date":"2020-07-31","close":13850.0},{"date":"2020-08-03","close":14000.0},{"date":"2020-08-04","close":14000.0},{"date":"2020-08-05","close":13850.0},{"date":"2020-08-06","close":13550.0},{"date":"2020-08-07","close":13800.0},{"date":"2020-08-10","close":13700.0},{"date":"2020-08-11","close":13500.0},{"date":"2020-08-12","close":13200.0},{"date":"2020-08-13","close":14200.0},{"date":"2020-08-14","close":13400.0},{"date":"2020-08-18","close":12200.0},{"date":"2020-08-19","close":12400.0},{"date":"2020-08-20","close":12200.0},{"date":"2020-08-21","close":12200.0},{"date":"2020-08-24","close":11950.0},{"date":"2020-08-25","close":12100.0},{"date":"2020-08-26","close":12000.0},{"date":"2020-08-27","close":12100.0},{"date":"2020-08-28","close":11900.0},{"date":"2020-08-31","close":11750.0},{"date":"2020-09-01","close":11700.0},{"date":"2020-09-02","close":12100.0},{"date":"2020-09-03","close":11950.0},{"date":"2020-09-04","close":11700.0},{"date":"2020-09-07","close":11700.0},{"date":"2020-09-08","close":11750.0},{"date":"2020-09-09","close":11600.0},{"date":"2020-09-10","close":11600.0},{"date":"2020-09-11","close":12250.0},{"date":"2020-09-14","close":13000.0},{"date":"2020-09-15","close":12600.0},{"date":"2020-09-16","close":12200.0},{"date":"2020-09-17","close":12050.0},{"date":"2020-09-18","close":12250.0},{"date":"2020-09-21","close":12300.0},{"date":"2020-09-22","close":11900.0},{"date":"2020-09-23","close":11800.0},{"date":"2020-09-24","close":11600.0},{"date":"2020-09-25","close":11550.0},{"date":"2020-09-28","close":11650.0},{"date":"2020-09-29","close":11650.0},{"date":"2020-10-05","close":11950.0},{"date":"2020-10-06","close":11900.0},{"date":"2020-10-07","close":11900.0},{"date":"2020-10-08","close":11950.0},{"date":"2020-10-12","close":11850.0},{"date":"2020-10-13","close":11700.0},{"date":"2020-10-14","close":11600.0},{"date":"2020-10-15","close":11550.0},{"date":"2020-10-16","close":11250.0},{"date":"2020-10-19","close":10600.0},{"date":"2020-10-20","close":11250.0},{"date":"2020-10-21","close":11400.0},{"date":"2020-10-22","close":11000.0},{"date":"2020-10-23","close":10950.0},{"date":"2020-10-26","close":10500.0},{"date":"2020-10-27","close":10400.0},{"date":"2020-10-28","close":10550.0},{"date":"2020-10-29","close":11100.0},{"date":"2020-10-30","close":10750.0},{"date":"2020-11-02","close":10900.0},{"date":"2020-11-03","close":11100.0},{"date":"2020-11-04","close":11000.0},{"date":"2020-11-05","close":11500.0},{"date":"2020-11-06","close":11500.0},{"date":"2020-11-09","close":11500.0},{"date":"2020-11-10","close":11200.0},{"date":"2020-11-11","close":11250.0},{"date":"2020-11-12","close":11300.0},{"date":"2020-11-13","close":11250.0},{"date":"2020-11-16","close":11100.0},{"date":"2020-11-17","close":10800.0},{"date":"2020-11-18","close":10750.0},{"date":"2020-11-19","close":10700.0},{"date":"2020-11-20","close":10900.0},{"date":"2020-11-23","close":10950.0},{"date":"2020-11-24","close":11200.0},{"date":"2020-11-25","close":11100.0},{"date":"2020-11-26","close":11050.0},{"date":"2020-11-27","close":11250.0},{"date":"2020-11-30","close":11250.0},{"date":"2020-12-01","close":11200.0},{"date":"2020-12-02","close":11650.0},{"date":"2020-12-03","close":11450.0},{"date":"2020-12-04","close":11350.0},{"date":"2020-12-07","close":11150.0},{"date":"2020-12-08","close":11350.0},{"date":"2020-12-09","close":11450.0},{"date":"2020-12-10","close":11250.0},{"date":"2020-12-11","close":11200.0},{"date":"2020-12-14","close":10900.0},{"date":"2020-12-15","close":10950.0},{"date":"2020-12-16","close":11000.0},{"date":"2020-12-17","close":11050.0},{"date":"2020-12-18","close":10950.0},{"date":"2020-12-21","close":10750.0},{"date":"2020-12-22","close":10500.0},{"date":"2020-12-23","close":10500.0},{"date":"2020-12-24","close":10600.0},{"date":"2020-12-28","close":10700.0},{"date":"2020-12-29","close":10850.0},{"date":"2020-12-30","close":11500.0},{"date":"2021-01-04","close":11450.0},{"date":"2021-01-05","close":11250.0},{"date":"2021-01-06","close":11450.0},{"date":"2021-01-07","close":11400.0},{"date":"2021-01-08","close":11950.0},{"date":"2021-01-11","close":11450.0},{"date":"2021-01-12","close":11550.0},{"date":"2021-01-13","close":11900.0},{"date":"2021-01-14","close":12000.0},{"date":"2021-01-15","close":11550.0},{"date":"2021-01-18","close":11250.0},{"date":"2021-01-19","close":11400.0},{"date":"2021-01-20","close":11900.0},{"date":"2021-01-21","close":11800.0},{"date":"2021-01-22","close":11550.0},{"date":"2021-01-25","close":11800.0},{"date":"2021-01-26","close":11600.0},{"date":"2021-01-27","close":11250.0},{"date":"2021-01-28","close":11000.0},{"date":"2021-01-29","close":10600.0},{"date":"2021-02-01","close":10650.0},{"date":"2021-02-02","close":10950.0},{"date":"2021-02-03","close":10900.0},{"date":"2021-02-04","close":10800.0},{"date":"2021-02-05","close":10800.0},{"date":"2021-02-08","close":10700.0},{"date":"2021-02-09","close":10700.0},{"date":"2021-02-10","close":10900.0},{"date":"2021-02-15","close":11000.0},{"date":"2021-02-16","close":11000.0},{"date":"2021-02-17","close":10950.0},{"date":"2021-02-18","close":10850.0},{"date":"2021-02-19","close":10800.0},{"date":"2021-02-22","close":10600.0},{"date":"2021-02-23","close":10450.0},{"date":"2021-02-24","close":10050.0},{"date":"2021-02-25","close":10350.0},{"date":"2021-02-26","close":10050.0},{"date":"2021-03-02","close":9920.0},{"date":"2021-03-03","close":10100.0},{"date":"2021-03-04","close":10000.0},{"date":"2021-03-05","close":10050.0},{"date":"2021-03-08","close":9930.0},{"date":"2021-03-09","close":9700.0},{"date":"2021-03-10","close":9490.0},{"date":"2021-03-11","close":9590.0},{"date":"2021-03-12","close":9690.0},{"date":"2021-03-15","close":9990.0},{"date":"2021-03-16","close":10100.0},{"date":"2021-03-17","close":10050.0},{"date":"2021-03-18","close":10000.0},{"date":"2021-03-19","close":9990.0},{"date":"2021-03-22","close":9900.0},{"date":"2021-03-23","close":9840.0},{"date":"2021-03-24","close":9960.0},{"date":"2021-03-25","close":9920.0},{"date":"2021-03-26","close":10000.0},{"date":"2021-03-29","close":10200.0},{"date":"2021-03-30","close":10050.0},{"date":"2021-03-31","close":9970.0},{"date":"2021-04-01","close":10100.0},{"date":"2021-04-02","close":10150.0},{"date":"2021-04-05","close":10000.0},{"date":"2021-04-06","close":10000.0},{"date":"2021-04-07","close":10050.0},{"date":"2021-04-08","close":10000.0},{"date":"2021-04-09","close":9990.0},{"date":"2021-04-12","close":10450.0},{"date":"2021-04-13","close":10400.0},{"date":"2021-04-14","close":10800.0},{"date":"2021-04-15","close":10600.0},{"date":"2021-04-16","close":11050.0},{"date":"2021-04-19","close":11000.0},{"date":"2021-04-20","close":11200.0},{"date":"2021-04-21","close":11250.0},{"date":"2021-04-22","close":11300.0},{"date":"2021-04-23","close":11150.0},{"date":"2021-04-26","close":11000.0},{"date":"2021-04-27","close":10750.0},{"date":"2021-04-28","close":10350.0},{"date":"2021-04-29","close":10350.0},{"date":"2021-04-30","close":10050.0},{"date":"2021-05-03","close":10100.0},{"date":"2021-05-04","close":10100.0},{"date":"2021-05-06","close":10150.0},{"date":"2021-05-07","close":10150.0},{"date":"2021-05-10","close":10350.0},{"date":"2021-05-11","close":10200.0},{"date":"2021-05-12","close":10050.0},{"date":"2021-05-13","close":9910.0},{"date":"2021-05-14","close":9920.0},{"date":"2021-05-17","close":9920.0},{"date":"2021-05-18","close":9950.0},{"date":"2021-05-20","close":9920.0},{"date":"2021-05-21","close":9870.0},{"date":"2021-05-24","close":9530.0},{"date":"2021-05-25","close":9640.0},{"date":"2021-05-26","close":9600.0},{"date":"2021-05-27","close":9560.0},{"date":"2021-05-28","close":9600.0},{"date":"2021-05-31","close":9600.0},{"date":"2021-06-01","close":9690.0},{"date":"2021-06-02","close":9610.0},{"date":"2021-06-03","close":9610.0},{"date":"2021-06-04","close":9670.0},{"date":"2021-06-07","close":9690.0},{"date":"2021-06-08","close":9730.0},{"date":"2021-06-09","close":9530.0},{"date":"2021-06-10","close":9500.0},{"date":"2021-06-11","close":9590.0},{"date":"2021-06-14","close":9530.0},{"date":"2021-06-15","close":9570.0},{"date":"2021-06-16","close":9590.0},{"date":"2021-06-17","close":9560.0},{"date":"2021-06-18","close":9750.0},{"date":"2021-06-21","close":9800.0},{"date":"2021-06-22","close":10250.0},{"date":"2021-06-23","close":10150.0},{"date":"2021-06-24","close":10050.0},{"date":"2021-06-25","close":10100.0},{"date":"2021-06-28","close":10250.0},{"date":"2021-06-29","close":10100.0},{"date":"2021-06-30","close":10100.0},{"date":"2021-07-01","close":10100.0},{"date":"2021-07-02","close":10100.0},{"date":"2021-07-05","close":10000.0},{"date":"2021-07-06","close":10000.0},{"date":"2021-07-07","close":9960.0},{"date":"2021-07-08","close":9740.0},{"date":"2021-07-09","close":9630.0},{"date":"2021-07-12","close":9690.0},{"date":"2021-07-13","close":9710.0},{"date":"2021-07-14","close":9630.0},{"date":"2021-07-15","close":9790.0},{"date":"2021-07-16","close":9670.0},{"date":"2021-07-19","close":9650.0},{"date":"2021-07-20","close":9690.0},{"date":"2021-07-21","close":9580.0},{"date":"2021-07-22","close":9630.0},{"date":"2021-07-23","close":9660.0},{"date":"2021-07-26","close":9540.0},{"date":"2021-07-27","close":9630.0},{"date":"2021-07-28","close":9610.0},{"date":"2021-07-29","close":9610.0},{"date":"2021-07-30","close":9600.0},{"date":"2021-08-02","close":9610.0},{"date":"2021-08-03","close":9910.0},{"date":"2021-08-04","close":9890.0},{"date":"2021-08-05","close":9920.0},{"date":"2021-08-06","close":10100.0},{"date":"2021-08-09","close":9940.0},{"date":"2021-08-10","close":9830.0},{"date":"2021-08-11","close":9730.0},{"date":"2021-08-12","close":9780.0},{"date":"2021-08-13","close":9590.0},{"date":"2021-08-17","close":8850.0},{"date":"2021-08-18","close":8780.0},{"date":"2021-08-19","close":8190.0},{"date":"2021-08-20","close":7970.0},{"date":"2021-08-23","close":8040.0},{"date":"2021-08-24","close":8340.0},{"date":"2021-08-25","close":8390.0},{"date":"2021-08-26","close":8370.0},{"date":"2021-08-27","close":8840.0},{"date":"2021-08-30","close":9530.0},{"date":"2021-08-31","close":9340.0},{"date":"2021-09-01","close":9330.0},{"date":"2021-09-02","close":9260.0},{"date":"2021-09-03","close":9460.0},{"date":"2021-09-06","close":9330.0},{"date":"2021-09-07","close":9260.0},{"date":"2021-09-08","close":9090.0},{"date":"2021-09-09","close":9050.0},{"date":"2021-09-10","close":9020.0},{"date":"2021-09-13","close":8720.0},{"date":"2021-09-14","close":8740.0},{"date":"2021-09-15","close":8660.0},{"date":"2021-09-16","close":8720.0},{"date":"2021-09-17","close":8690.0},{"date":"2021-09-23","close":8470.0},{"date":"2021-09-24","close":8390.0},{"date":"2021-09-27","close":8350.0},{"date":"2021-09-28","close":8160.0},{"date":"2021-09-29","close":8150.0},{"date":"2021-09-30","close":8340.0},{"date":"2021-10-01","close":8130.0},{"date":"2021-10-05","close":8120.0},{"date":"2021-10-06","close":8040.0},{"date":"2021-10-07","close":8190.0},{"date":"2021-10-08","close":8060.0},{"date":"2021-10-12","close":7880.0},{"date":"2021-10-13","close":8060.0},{"date":"2021-10-14","close":8210.0},{"date":"2021-10-15","close":8300.0},{"date":"2021-10-18","close":8240.0},{"date":"2021-10-19","close":8240.0},{"date":"2021-10-20","close":8240.0},{"date":"2021-10-21","close":8230.0},{"date":"2021-10-22","close":8230.0},{"date":"2021-10-25","close":8210.0},{"date":"2021-10-26","close":8310.0},{"date":"2021-10-27","close":8260.0},{"date":"2021-10-28","close":8360.0},{"date":"2021-10-29","close":8240.0},{"date":"2021-11-01","close":8320.0},{"date":"2021-11-02","close":8470.0},{"date":"2021-11-03","close":8300.0},{"date":"2021-11-04","close":8260.0},{"date":"2021-11-05","close":8230.0},{"date":"2021-11-08","close":8160.0},{"date":"2021-11-09","close":8190.0},{"date":"2021-11-10","close":8000.0},{"date":"2021-11-11","close":7830.0},{"date":"2021-11-12","close":7910.0},{"date":"2021-11-15","close":7930.0},{"date":"2021-11-16","close":7830.0},{"date":"2021-11-17","close":7440.0},{"date":"2021-11-18","close":7290.0},{"date":"2021-11-19","close":7410.0},{"date":"2021-11-22","close":7500.0},{"date":"2021-11-23","close":7410.0},{"date":"2021-11-24","close":7330.0},{"date":"2021-11-25","close":7220.0},{"date":"2021-11-26","close":6980.0},{"date":"2021-11-29","close":6780.0},{"date":"2021-11-30","close":6530.0},{"date":"2021-12-01","close":6680.0},{"date":"2021-12-02","close":6880.0},{"date":"2021-12-03","close":7330.0},{"date":"2021-12-06","close":7200.0},{"date":"2021-12-07","close":7400.0},{"date":"2021-12-08","close":7420.0},{"date":"2021-12-09","close":7360.0},{"date":"2021-12-10","close":7450.0},{"date":"2021-12-13","close":7390.0},{"date":"2021-12-14","close":7370.0},{"date":"2021-12-15","close":7320.0},{"date":"2021-12-16","close":7470.0},{"date":"2021-12-17","close":7400.0},{"date":"2021-12-20","close":7300.0},{"date":"2021-12-21","close":7360.0},{"date":"2021-12-22","close":7290.0},{"date":"2021-12-23","close":7390.0},{"date":"2021-12-24","close":7460.0},{"date":"2021-12-27","close":7570.0},{"date":"2021-12-28","close":7880.0},{"date":"2021-12-29","close":7660.0},{"date":"2021-12-30","close":7570.0},{"date":"2022-01-03","close":7540.0},{"date":"2022-01-04","close":7560.0},{"date":"2022-01-05","close":7470.0},{"date":"2022-01-06","close":7400.0},{"date":"2022-01-07","close":7500.0},{"date":"2022-01-10","close":7270.0},{"date":"2022-01-11","close":7220.0},{"date":"2022-01-12","close":7420.0},{"date":"2022-01-13","close":7250.0},{"date":"2022-01-14","close":7180.0},{"date":"2022-01-17","close":7100.0},{"date":"2022-01-18","close":6940.0},{"date":"2022-01-19","close":6900.0},{"date":"2022-01-20","close":7040.0},{"date":"2022-01-21","close":7000.0},{"date":"2022-01-24","close":6830.0},{"date":"2022-01-25","close":6650.0},{"date":"2022-01-26","close":6720.0},{"date":"2022-01-27","close":6430.0},{"date":"2022-01-28","close":6740.0},{"date":"2022-02-03","close":6860.0},{"date":"2022-02-04","close":6900.0},{"date":"2022-02-07","close":6770.0},{"date":"2022-02-08","close":6770.0},{"date":"2022-02-09","close":6770.0},{"date":"2022-02-10","close":6750.0},{"date":"2022-02-11","close":6660.0},{"date":"2022-02-14","close":6410.0},{"date":"2022-02-15","close":6370.0},{"date":"2022-02-16","close":6600.0},{"date":"2022-02-17","close":6610.0},{"date":"2022-02-18","close":6650.0},{"date":"2022-02-21","close":6530.0},{"date":"2022-02-22","close":6400.0},{"date":"2022-02-23","close":6530.0},{"date":"2022-02-24","close":6330.0},{"date":"2022-02-25","close":6590.0},{"date":"2022-02-28","close":6590.0},{"date":"2022-03-02","close":6500.0},{"date":"2022-03-03","close":6610.0},{"date":"2022-03-04","close":6490.0},{"date":"2022-03-07","close":6250.0},{"date":"2022-03-08","close":6170.0},{"date":"2022-03-10","close":6380.0},{"date":"2022-03-11","close":6380.0},{"date":"2022-03-14","close":6130.0},{"date":"2022-03-15","close":5980.0},{"date":"2022-03-16","close":6170.0},{"date":"2022-03-17","close":6170.0},{"date":"2022-03-18","close":6260.0},{"date":"2022-03-21","close":6260.0},{"date":"2022-03-22","close":6260.0},{"date":"2022-03-23","close":6280.0},{"date":"2022-03-24","close":6170.0},{"date":"2022-03-25","close":6170.0},{"date":"2022-03-28","close":6190.0},{"date":"2022-03-29","close":6860.0},{"date":"2022-03-30","close":6890.0},{"date":"2022-03-31","close":6890.0},{"date":"2022-04-01","close":6850.0},{"date":"2022-04-04","close":6780.0},{"date":"2022-04-05","close":6680.0},{"date":"2022-04-06","close":6540.0},{"date":"2022-04-07","close":6540.0},{"date":"2022-04-08","close":6600.0},{"date":"2022-04-11","close":6540.0},{"date":"2022-04-12","close":6480.0},{"date":"2022-04-13","close":6650.0},{"date":"2022-04-14","close":6580.0},{"date":"2022-04-15","close":6490.0},{"date":"2022-04-18","close":6510.0},{"date":"2022-04-19","close":6670.0},{"date":"2022-04-20","close":6660.0},{"date":"2022-04-21","close":6630.0},{"date":"2022-04-22","close":6480.0},{"date":"2022-04-25","close":6320.0},{"date":"2022-04-26","close":6420.0},{"date":"2022-04-27","close":6270.0},{"date":"2022-04-28","close":6310.0},{"date":"2022-04-29","close":6410.0},{"date":"2022-05-02","close":6370.0},{"date":"2022-05-03","close":6330.0},{"date":"2022-05-04","close":6290.0},{"date":"2022-05-06","close":6200.0},{"date":"2022-05-09","close":6070.0},{"date":"2022-05-10","close":6000.0},{"date":"2022-05-11","close":6110.0},{"date":"2022-05-12","close":5900.0},{"date":"2022-05-13","close":5960.0},{"date":"2022-05-16","close":5980.0},{"date":"2022-05-17","close":5940.0},{"date":"2022-05-18","close":5900.0},{"date":"2022-05-19","close":5780.0},{"date":"2022-05-20","close":5880.0},{"date":"2022-05-23","close":5900.0},{"date":"2022-05-24","close":5780.0},{"date":"2022-05-25","close":5740.0},{"date":"2022-05-26","close":5720.0},{"date":"2022-05-27","close":5680.0},{"date":"2022-05-30","close":5720.0},{"date":"2022-05-31","close":6070.0},{"date":"2022-06-02","close":5890.0},{"date":"2022-06-03","close":5850.0},{"date":"2022-06-07","close":5670.0},{"date":"2022-06-08","close":5980.0},{"date":"2022-06-09","close":5950.0},{"date":"2022-06-10","close":6160.0},{"date":"2022-06-13","close":5890.0},{"date":"2022-06-14","close":5730.0},{"date":"2022-06-15","close":5500.0},{"date":"2022-06-16","close":5590.0},{"date":"2022-06-17","close":5550.0},{"date":"2022-06-20","close":5300.0},{"date":"2022-06-21","close":5320.0},{"date":"2022-06-22","close":4975.0},{"date":"2022-06-23","close":4800.0},{"date":"2022-06-24","close":4870.0},{"date":"2022-06-27","close":5010.0},{"date":"2022-06-28","close":4995.0},{"date":"2022-06-29","close":5040.0},{"date":"2022-06-30","close":4990.0},{"date":"2022-07-01","close":5000.0},{"date":"2022-07-04","close":4970.0},{"date":"2022-07-05","close":4995.0},{"date":"2022-07-06","close":5020.0},{"date":"2022-07-07","close":5040.0},{"date":"2022-07-08","close":5040.0},{"date":"2022-07-11","close":5090.0},{"date":"2022-07-12","close":5010.0},{"date":"2022-07-13","close":5040.0},{"date":"2022-07-14","close":5060.0},{"date":"2022-07-15","close":5050.0},{"date":"2022-07-18","close":5060.0},{"date":"2022-07-19","close":5070.0},{"date":"2022-07-20","close":5180.0},{"date":"2022-07-21","close":5190.0},{"date":"2022-07-22","close":5300.0},{"date":"2022-07-25","close":5310.0},{"date":"2022-07-26","close":5290.0},{"date":"2022-07-27","close":5310.0},{"date":"2022-07-28","close":5380.0},{"date":"2022-07-29","close":5350.0},{"date":"2022-08-01","close":5340.0},{"date":"2022-08-02","close":5310.0},{"date":"2022-08-03","close":5240.0},{"date":"2022-08-04","close":5230.0},{"date":"2022-08-05","close":5180.0},{"date":"2022-08-08","close":5250.0},{"date":"2022-08-09","close":5220.0},{"date":"2022-08-10","close":5150.0},{"date":"2022-08-11","close":5220.0},{"date":"2022-08-12","close":5240.0},{"date":"2022-08-16","close":5340.0},{"date":"2022-08-17","close":5100.0},{"date":"2022-08-18","close":5030.0},{"date":"2022-08-19","close":5030.0},{"date":"2022-08-22","close":5050.0},{"date":"2022-08-23","close":4990.0},{"date":"2022-08-24","close":5010.0},{"date":"2022-08-25","close":5080.0},{"date":"2022-08-26","close":5090.0},{"date":"2022-08-29","close":5000.0},{"date":"2022-08-30","close":5150.0},{"date":"2022-08-31","close":5100.0},{"date":"2022-09-01","close":5100.0},{"date":"2022-09-02","close":5090.0},{"date":"2022-09-05","close":5080.0},{"date":"2022-09-06","close":5090.0},{"date":"2022-09-07","close":5100.0},{"date":"2022-09-08","close":5110.0},{"date":"2022-09-13","close":5090.0},{"date":"2022-09-14","close":5030.0},{"date":"2022-09-15","close":5080.0},{"date":"2022-09-16","close":5040.0},{"date":"2022-09-19","close":4990.0},{"date":"2022-09-20","close":4925.0},{"date":"2022-09-21","close":4880.0},{"date":"2022-09-22","close":4795.0},{"date":"2022-09-23","close":4790.0},{"date":"2022-09-26","close":4605.0},{"date":"2022-09-27","close":4605.0},{"date":"2022-09-28","close":4545.0},{"date":"2022-09-29","close":4495.0},{"date":"2022-09-30","close":4460.0},{"date":"2022-10-04","close":4545.0},{"date":"2022-10-05","close":4635.0},{"date":"2022-10-06","close":4730.0},{"date":"2022-10-07","close":4735.0},{"date":"2022-10-11","close":4610.0},{"date":"2022-10-12","close":4600.0},{"date":"2022-10-13","close":4595.0},{"date":"2022-10-14","close":4655.0},{"date":"2022-10-17","close":4620.0},{"date":"2022-10-18","close":4700.0},{"date":"2022-10-19","close":4685.0},{"date":"2022-10-20","close":4665.0},{"date":"2022-10-21","close":4660.0},{"date":"2022-10-24","close":4660.0},{"date":"2022-10-25","close":4650.0},{"date":"2022-10-26","close":4660.0},{"date":"2022-10-27","close":4680.0},{"date":"2022-10-28","close":4685.0},{"date":"2022-10-31","close":4675.0},{"date":"2022-11-01","close":4675.0},{"date":"2022-11-02","close":4690.0},{"date":"2022-11-03","close":4670.0},{"date":"2022-11-04","close":4670.0},{"date":"2022-11-07","close":4680.0},{"date":"2022-11-08","close":4695.0},{"date":"2022-11-09","close":4795.0},{"date":"2022-11-10","close":4910.0},{"date":"2022-11-11","close":4985.0},{"date":"2022-11-14","close":5120.0},{"date":"2022-11-15","close":5060.0},{"date":"2022-11-16","close":5090.0},{"date":"2022-11-17","close":5070.0},{"date":"2022-11-18","close":5080.0},{"date":"2022-11-21","close":5140.0},{"date":"2022-11-22","close":5130.0},{"date":"2022-11-23","close":5120.0},{"date":"2022-11-24","close":5320.0},{"date":"2022-11-25","close":5400.0},{"date":"2022-11-28","close":5310.0},{"date":"2022-11-29","close":5630.0},{"date":"2022-11-30","close":5650.0},{"date":"2022-12-01","close":5870.0},{"date":"2022-12-02","close":6000.0},{"date":"2022-12-05","close":6040.0},{"date":"2022-12-06","close":6170.0},{"date":"2022-12-07","close":6360.0},{"date":"2022-12-08","close":6510.0},{"date":"2022-12-09","close":6560.0},{"date":"2022-12-12","close":6200.0},{"date":"2022-12-13","close":6100.0},{"date":"2022-12-14","close":6130.0},{"date":"2022-12-15","close":6070.0},{"date":"2022-12-16","close":6010.0},{"date":"2022-12-19","close":6080.0},{"date":"2022-12-20","close":6090.0},{"date":"2022-12-21","close":6080.0},{"date":"2022-12-22","close":6120.0},{"date":"2022-12-23","close":5900.0},{"date":"2022-12-26","close":5880.0},{"date":"2022-12-27","close":5870.0},{"date":"2022-12-28","close":5960.0},{"date":"2022-12-29","close":5890.0},{"date":"2023-01-02","close":5890.0},{"date":"2023-01-03","close":5910.0},{"date":"2023-01-04","close":6000.0},{"date":"2023-01-05","close":6030.0},{"date":"2023-01-06","close":6050.0},{"date":"2023-01-09","close":6080.0},{"date":"2023-01-10","close":6080.0},{"date":"2023-01-11","close":6050.0},{"date":"2023-01-12","close":5910.0},{"date":"2023-01-13","close":5860.0},{"date":"2023-01-16","close":5590.0},{"date":"2023-01-17","close":5650.0},{"date":"2023-01-18","close":5630.0},{"date":"2023-01-19","close":5640.0},{"date":"2023-01-20","close":5850.0},{"date":"2023-01-25","close":5860.0},{"date":"2023-01-26","close":5800.0},{"date":"2023-01-27","close":5740.0},{"date":"2023-01-30","close":5690.0},{"date":"2023-01-31","close":5680.0},{"date":"2023-02-01","close":6250.0},{"date":"2023-02-02","close":6460.0},{"date":"2023-02-03","close":6550.0},{"date":"2023-02-06","close":6410.0},{"date":"2023-02-07","close":6800.0},{"date":"2023-02-08","close":6950.0},{"date":"2023-02-09","close":7160.0},{"date":"2023-02-10","close":6990.0},{"date":"2023-02-13","close":6800.0},{"date":"2023-02-14","close":6710.0},{"date":"2023-02-15","close":7250.0},{"date":"2023-02-16","close":7250.0},{"date":"2023-02-17","close":7490.0},{"date":"2023-02-20","close":7490.0},{"date":"2023-02-21","close":7400.0},{"date":"2023-02-22","close":7180.0},{"date":"2023-02-23","close":7160.0},{"date":"2023-02-24","close":6880.0},{"date":"2023-02-27","close":6620.0},{"date":"2023-02-28","close":6680.0},{"date":"2023-03-02","close":7280.0},{"date":"2023-03-03","close":7250.0},{"date":"2023-03-06","close":6990.0},{"date":"2023-03-07","close":7450.0},{"date":"2023-03-08","close":7910.0},{"date":"2023-03-09","close":7330.0},{"date":"2023-03-10","close":6930.0},{"date":"2023-03-13","close":6930.0},{"date":"2023-03-14","close":6690.0},{"date":"2023-03-15","close":6550.0},{"date":"2023-03-16","close":6700.0},{"date":"2023-03-17","close":7030.0},{"date":"2023-03-20","close":6940.0},{"date":"2023-03-21","close":6730.0},{"date":"2023-03-22","close":6880.0},{"date":"2023-03-23","close":7630.0},{"date":"2023-03-24","close":7690.0},{"date":"2023-03-27","close":7370.0},{"date":"2023-03-28","close":7530.0},{"date":"2023-03-29","close":7390.0},{"date":"2023-03-30","close":7620.0},{"date":"2023-03-31","close":7420.0},{"date":"2023-04-03","close":7380.0},{"date":"2023-04-04","close":7270.0},{"date":"2023-04-05","close":7340.0},{"date":"2023-04-06","close":7640.0},{"date":"2023-04-07","close":7670.0},{"date":"2023-04-10","close":7760.0},{"date":"2023-04-11","close":8000.0},{"date":"2023-04-12","close":7950.0},{"date":"2023-04-13","close":8250.0},{"date":"2023-04-14","close":8070.0},{"date":"2023-04-17","close":8540.0},{"date":"2023-04-18","close":8860.0},{"date":"2023-04-19","close":8750.0},{"date":"2023-04-20","close":8490.0},{"date":"2023-04-21","close":8260.0},{"date":"2023-04-24","close":8160.0},{"date":"2023-04-25","close":7970.0},{"date":"2023-04-26","close":7960.0},{"date":"2023-04-27","close":8400.0},{"date":"2023-04-28","close":8230.0},{"date":"2023-05-02","close":8000.0},{"date":"2023-05-03","close":8010.0},{"date":"2023-05-04","close":8080.0},{"date":"2023-05-08","close":8410.0},{"date":"2023-05-09","close":8760.0},{"date":"2023-05-10","close":8860.0},{"date":"2023-05-11","close":8830.0},{"date":"2023-05-12","close":8630.0},{"date":"2023-05-15","close":8430.0},{"date":"2023-05-16","close":8460.0},{"date":"2023-05-17","close":8480.0},{"date":"2023-05-18","close":8480.0},{"date":"2023-05-19","close":8320.0},{"date":"2023-05-22","close":8290.0},{"date":"2023-05-23","close":8380.0},{"date":"2023-05-24","close":8270.0},{"date":"2023-05-25","close":8090.0},{"date":"2023-05-26","close":8110.0},{"date":"2023-05-30","close":8160.0},{"date":"2023-05-31","close":8190.0},{"date":"2023-06-01","close":8200.0},{"date":"2023-06-02","close":8180.0},{"date":"2023-06-05","close":7620.0},{"date":"2023-06-07","close":7760.0},{"date":"2023-06-08","close":7730.0},{"date":"2023-06-09","close":7390.0},{"date":"2023-06-12","close":7380.0},{"date":"2023-06-13","close":7600.0},{"date":"2023-06-14","close":7570.0},{"date":"2023-06-15","close":7450.0},{"date":"2023-06-16","close":7400.0},{"date":"2023-06-19","close":7540.0},{"date":"2023-06-20","close":7520.0},{"date":"2023-06-21","close":7390.0},{"date":"2023-06-22","close":7360.0},{"date":"2023-06-23","close":7400.0},{"date":"2023-06-26","close":7950.0},{"date":"2023-06-27","close":7940.0},{"date":"2023-06-28","close":7590.0},{"date":"2023-06-29","close":7850.0},{"date":"2023-06-30","close":7840.0},{"date":"2023-07-03","close":7770.0},{"date":"2023-07-04","close":7500.0},{"date":"2023-07-05","close":7710.0},{"date":"2023-07-06","close":7810.0},{"date":"2023-07-07","close":7980.0},{"date":"2023-07-10","close":7920.0},{"date":"2023-07-11","close":8470.0},{"date":"2023-07-12","close":8850.0},{"date":"2023-07-13","close":9300.0},{"date":"2023-07-14","close":9150.0},{"date":"2023-07-17","close":9050.0},{"date":"2023-07-18","close":8850.0},{"date":"2023-07-19","close":8920.0},{"date":"2023-07-20","close":9270.0},{"date":"2023-07-21","close":9430.0},{"date":"2023-07-24","close":9250.0},{"date":"2023-07-25","close":9100.0},{"date":"2023-07-26","close":8760.0},{"date":"2023-07-27","close":9080.0},{"date":"2023-07-28","close":9790.0},{"date":"2023-07-31","close":9530.0},{"date":"2023-08-01","close":9630.0},{"date":"2023-08-02","close":9290.0},{"date":"2023-08-03","close":9650.0},{"date":"2023-08-04","close":9240.0},{"date":"2023-08-07","close":8990.0},{"date":"2023-08-08","close":8920.0},{"date":"2023-08-09","close":8920.0},{"date":"2023-08-10","close":8850.0},{"date":"2023-08-11","close":9200.0},{"date":"2023-08-14","close":9250.0},{"date":"2023-08-16","close":8330.0},{"date":"2023-08-17","close":8900.0},{"date":"2023-08-18","close":8770.0},{"date":"2023-08-21","close":8620.0},{"date":"2023-08-22","close":8870.0},{"date":"2023-08-23","close":9140.0},{"date":"2023-08-24","close":9390.0},{"date":"2023-08-25","close":9430.0},{"date":"2023-08-28","close":9410.0},{"date":"2023-08-29","close":9600.0},{"date":"2023-08-30","close":9450.0},{"date":"2023-08-31","close":9560.0},{"date":"2023-09-01","close":9580.0},{"date":"2023-09-04","close":10240.0},{"date":"2023-09-05","close":10860.0},{"date":"2023-09-06","close":11810.0},{"date":"2023-09-07","close":12170.0},{"date":"2023-09-08","close":11710.0},{"date":"2023-09-11","close":12460.0},{"date":"2023-09-12","close":11130.0},{"date":"2023-09-13","close":11850.0},{"date":"2023-09-14","close":11580.0},{"date":"2023-09-15","close":11600.0},{"date":"2023-09-18","close":11650.0},{"date":"2023-09-19","close":11160.0},{"date":"2023-09-20","close":11250.0},{"date":"2023-09-21","close":10800.0},{"date":"2023-09-22","close":10680.0},{"date":"2023-09-25","close":10250.0},{"date":"2023-09-26","close":10250.0},{"date":"2023-09-27","close":10320.0},{"date":"2023-10-04","close":9980.0},{"date":"2023-10-05","close":9880.0},{"date":"2023-10-06","close":10150.0},{"date":"2023-10-10","close":9670.0},{"date":"2023-10-11","close":10200.0},{"date":"2023-10-12","close":10200.0},{"date":"2023-10-13","close":10010.0},{"date":"2023-10-16","close":9600.0},{"date":"2023-10-17","close":10560.0},{"date":"2023-10-18","close":10880.0},{"date":"2023-10-19","close":10190.0},{"date":"2023-10-20","close":10340.0},{"date":"2023-10-23","close":10590.0},{"date":"2023-10-24","close":10590.0},{"date":"2023-10-25","close":10950.0},{"date":"2023-10-26","close":10430.0},{"date":"2023-10-27","close":10180.0},{"date":"2023-10-30","close":10820.0},{"date":"2023-10-31","close":10630.0},{"date":"2023-11-01","close":11070.0},{"date":"2023-11-02","close":12620.0},{"date":"2023-11-03","close":12930.0},{"date":"2023-11-06","close":12930.0},{"date":"2023-11-07","close":12800.0},{"date":"2023-11-08","close":13000.0},{"date":"2023-11-09","close":12870.0},{"date":"2023-11-10","close":12520.0},{"date":"2023-11-13","close":12310.0},{"date":"2023-11-14","close":13150.0},{"date":"2023-11-15","close":13790.0},{"date":"2023-11-16","close":14180.0},{"date":"2023-11-17","close":14190.0},{"date":"2023-11-20","close":14750.0},{"date":"2023-11-21","close":14800.0},{"date":"2023-11-22","close":14400.0},{"date":"2023-11-23","close":15080.0},{"date":"2023-11-24","close":14810.0},{"date":"2023-11-27","close":14860.0},{"date":"2023-11-28","close":14480.0},{"date":"2023-11-29","close":14360.0},{"date":"2023-11-30","close":14360.0},{"date":"2023-12-01","close":13690.0},{"date":"2023-12-04","close":13300.0},{"date":"2023-12-05","close":12700.0},{"date":"2023-12-06","close":13250.0},{"date":"2023-12-07","close":13370.0},{"date":"2023-12-08","close":12910.0},{"date":"2023-12-11","close":13300.0},{"date":"2023-12-12","close":13850.0},{"date":"2023-12-13","close":13680.0},{"date":"2023-12-14","close":12990.0},{"date":"2023-12-15","close":12570.0},{"date":"2023-12-18","close":12830.0},{"date":"2023-12-19","close":12720.0},{"date":"2023-12-20","close":12700.0},{"date":"2023-12-21","close":13120.0},{"date":"2023-12-22","close":12670.0},{"date":"2023-12-26","close":12290.0},{"date":"2023-12-27","close":12570.0},{"date":"2023-12-28","close":12020.0},{"date":"2024-01-02","close":12180.0},{"date":"2024-01-03","close":11990.0},{"date":"2024-01-04","close":11600.0},{"date":"2024-01-05","close":11470.0},{"date":"2024-01-08","close":11990.0},{"date":"2024-01-09","close":12270.0},{"date":"2024-01-10","close":12010.0},{"date":"2024-01-11","close":12120.0},{"date":"2024-01-12","close":11750.0},{"date":"2024-01-15","close":11650.0},{"date":"2024-01-16","close":11670.0},{"date":"2024-01-17","close":11260.0},{"date":"2024-01-18","close":11420.0},{"date":"2024-01-19","close":11110.0},{"date":"2024-01-22","close":11270.0},{"date":"2024-01-23","close":11780.0},{"date":"2024-01-24","close":11780.0},{"date":"2024-01-25","close":11640.0},{"date":"2024-01-26","close":11810.0},{"date":"2024-01-29","close":11500.0},{"date":"2024-01-30","close":11350.0},{"date":"2024-01-31","close":10760.0},{"date":"2024-02-01","close":10200.0},{"date":"2024-02-02","close":10020.0},{"date":"2024-02-05","close":10810.0},{"date":"2024-02-06","close":10740.0},{"date":"2024-02-07","close":11130.0},{"date":"2024-02-08","close":11700.0},{"date":"2024-02-13","close":11630.0},{"date":"2024-02-14","close":12350.0},{"date":"2024-02-15","close":12210.0},{"date":"2024-02-16","close":11920.0},{"date":"2024-02-19","close":11920.0},{"date":"2024-02-20","close":12760.0},{"date":"2024-02-21","close":13000.0},{"date":"2024-02-22","close":12720.0},{"date":"2024-02-23","close":12250.0},{"date":"2024-02-26","close":12550.0},{"date":"2024-02-27","close":12950.0},{"date":"2024-02-28","close":12650.0},{"date":"2024-02-29","close":12570.0},{"date":"2024-03-04","close":12250.0},{"date":"2024-03-05","close":12200.0},{"date":"2024-03-06","close":14600.0},{"date":"2024-03-07","close":13620.0},{"date":"2024-03-08","close":14120.0},{"date":"2024-03-11","close":13850.0},{"date":"2024-03-12","close":13520.0},{"date":"2024-03-13","close":13370.0},{"date":"2024-03-14","close":14100.0},{"date":"2024-03-15","close":14060.0},{"date":"2024-03-18","close":14090.0},{"date":"2024-03-19","close":13750.0},{"date":"2024-03-20","close":13480.0},{"date":"2024-03-21","close":12370.0},{"date":"2024-03-22","close":11640.0},{"date":"2024-03-25","close":12540.0},{"date":"2024-03-26","close":12650.0},{"date":"2024-03-27","close":13350.0},{"date":"2024-03-28","close":13100.0},{"date":"2024-03-29","close":14390.0},{"date":"2024-04-01","close":14830.0},{"date":"2024-04-02","close":14200.0},{"date":"2024-04-03","close":14180.0},{"date":"2024-04-04","close":14740.0},{"date":"2024-04-05","close":17100.0},{"date":"2024-04-08","close":22200.0},{"date":"2024-04-09","close":18310.0},{"date":"2024-04-11","close":19450.0},{"date":"2024-04-12","close":19460.0},{"date":"2024-04-15","close":21250.0},{"date":"2024-04-16","close":19940.0},{"date":"2024-04-17","close":20900.0},{"date":"2024-04-18","close":22600.0},{"date":"2024-04-19","close":21300.0},{"date":"2024-04-22","close":20150.0},{"date":"2024-04-23","close":19750.0},{"date":"2024-04-24","close":19030.0},{"date":"2024-04-25","close":19060.0},{"date":"2024-04-26","close":20050.0},{"date":"2024-04-29","close":21100.0},{"date":"2024-04-30","close":20250.0},{"date":"2024-05-02","close":20300.0},{"date":"2024-05-03","close":19490.0},{"date":"2024-05-07","close":19680.0},{"date":"2024-05-08","close":18220.0},{"date":"2024-05-09","close":17700.0},{"date":"2024-05-10","close":17290.0},{"date":"2024-05-13","close":18510.0},{"date":"2024-05-14","close":18400.0},{"date":"2024-05-16","close":19010.0},{"date":"2024-05-17","close":18470.0},{"date":"2024-05-20","close":17720.0},{"date":"2024-05-21","close":17500.0},{"date":"2024-05-22","close":17430.0},{"date":"2024-05-23","close":16900.0},{"date":"2024-05-24","close":16710.0},{"date":"2024-05-27","close":17150.0},{"date":"2024-05-28","close":18440.0},{"date":"2024-05-29","close":18750.0},{"date":"2024-05-30","close":18130.0},{"date":"2024-05-31","close":18550.0},{"date":"2024-06-03","close":19250.0},{"date":"2024-06-04","close":19250.0},{"date":"2024-06-05","close":19430.0},{"date":"2024-06-07","close":19180.0},{"date":"2024-06-10","close":20150.0},{"date":"2024-06-11","close":19500.0},{"date":"2024-06-12","close":19330.0},{"date":"2024-06-13","close":19190.0},{"date":"2024-06-14","close":18950.0},{"date":"2024-06-17","close":22100.0},{"date":"2024-06-18","close":25400.0},{"date":"2024-06-19","close":28700.0},{"date":"2024-06-20","close":28000.0},{"date":"2024-06-21","close":28250.0},{"date":"2024-06-24","close":28600.0},{"date":"2024-06-25","close":29800.0},{"date":"2024-06-26","close":29550.0},{"date":"2024-06-27","close":30200.0},{"date":"2024-06-28","close":30550.0},{"date":"2024-07-01","close":28500.0},{"date":"2024-07-02","close":27150.0},{"date":"2024-07-03","close":28600.0},{"date":"2024-07-04","close":31250.0},{"date":"2024-07-05","close":29200.0},{"date":"2024-07-08","close":27650.0},{"date":"2024-07-09","close":27850.0},{"date":"2024-07-10","close":28200.0},{"date":"2024-07-11","close":27400.0},{"date":"2024-07-12","close":26100.0},{"date":"2024-07-15","close":25700.0},{"date":"2024-07-16","close":25000.0},{"date":"2024-07-17","close":24050.0},{"date":"2024-07-18","close":24750.0},{"date":"2024-07-19","close":24450.0},{"date":"2024-07-22","close":24500.0},{"date":"2024-07-23","close":23550.0},{"date":"2024-07-24","close":23400.0},{"date":"2024-07-25","close":22550.0},{"date":"2024-07-26","close":21500.0},{"date":"2024-07-29","close":22050.0},{"date":"2024-07-30","close":21650.0},{"date":"2024-07-31","close":21800.0},{"date":"2024-08-01","close":22150.0},{"date":"2024-08-02","close":20550.0},{"date":"2024-08-05","close":18130.0},{"date":"2024-08-06","close":18380.0},{"date":"2024-08-07","close":18960.0},{"date":"2024-08-08","close":18260.0},{"date":"2024-08-09","close":18830.0},{"date":"2024-08-12","close":18300.0},{"date":"2024-08-13","close":18360.0},{"date":"2024-08-14","close":19290.0},{"date":"2024-08-16","close":17590.0},{"date":"2024-08-19","close":17630.0},{"date":"2024-08-20","close":17800.0},{"date":"2024-08-21","close":17310.0},{"date":"2024-08-22","close":17050.0},{"date":"2024-08-23","close":18180.0},{"date":"2024-08-26","close":18360.0},{"date":"2024-08-27","close":18270.0},{"date":"2024-08-28","close":18210.0},{"date":"2024-08-29","close":18190.0},{"date":"2024-08-30","close":18730.0},{"date":"2024-09-02","close":19000.0},{"date":"2024-09-03","close":19050.0},{"date":"2024-09-04","close":17590.0},{"date":"2024-09-05","close":16990.0},{"date":"2024-09-06","close":15780.0},{"date":"2024-09-09","close":15640.0},{"date":"2024-09-10","close":14930.0},{"date":"2024-09-11","close":17100.0},{"date":"2024-09-12","close":18100.0},{"date":"2024-09-13","close":17870.0},{"date":"2024-09-19","close":17900.0},{"date":"2024-09-20","close":17180.0},{"date":"2024-09-23","close":17450.0},{"date":"2024-09-24","close":18610.0},{"date":"2024-09-25","close":18610.0},{"date":"2024-09-26","close":19200.0},{"date":"2024-09-27","close":22000.0},{"date":"2024-09-30","close":20900.0},{"date":"2024-10-02","close":22100.0},{"date":"2024-10-04","close":22100.0},{"date":"2024-10-07","close":22100.0},{"date":"2024-10-08","close":22600.0},{"date":"2024-10-10","close":22250.0},{"date":"2024-10-11","close":23150.0},{"date":"2024-10-14","close":25100.0},{"date":"2024-10-15","close":24800.0},{"date":"2024-10-16","close":25800.0},{"date":"2024-10-17","close":24950.0},{"date":"2024-10-18","close":23550.0},{"date":"2024-10-21","close":23850.0},{"date":"2024-10-22","close":23700.0},{"date":"2024-10-23","close":23650.0},{"date":"2024-10-24","close":23150.0},{"date":"2024-10-25","close":21750.0},{"date":"2024-10-28","close":23300.0},{"date":"2024-10-29","close":22300.0},{"date":"2024-10-30","close":20950.0},{"date":"2024-10-31","close":20850.0},{"date":"2024-11-01","close":19300.0},{"date":"2024-11-04","close":19160.0},{"date":"2024-11-05","close":19160.0},{"date":"2024-11-06","close":18110.0},{"date":"2024-11-07","close":17550.0},{"date":"2024-11-08","close":17100.0},{"date":"2024-11-11","close":16220.0},{"date":"2024-11-12","close":16030.0},{"date":"2024-11-13","close":15320.0},{"date":"2024-11-14","close":16290.0},{"date":"2024-11-15","close":18360.0},{"date":"2024-11-18","close":18910.0},{"date":"2024-11-19","close":20000.0},{"date":"2024-11-20","close":19670.0},{"date":"2024-11-21","close":19020.0},{"date":"2024-11-22","close":19290.0},{"date":"2024-11-25","close":19170.0},{"date":"2024-11-26","close":19320.0},{"date":"2024-11-27","close":20900.0},{"date":"2024-11-28","close":22000.0},{"date":"2024-11-29","close":22450.0},{"date":"2024-12-02","close":21100.0},{"date":"2024-12-03","close":20950.0},{"date":"2024-12-04","close":19840.0},{"date":"2024-12-05","close":20350.0},{"date":"2024-12-06","close":19750.0},{"date":"2024-12-09","close":17240.0},{"date":"2024-12-10","close":18380.0},{"date":"2024-12-11","close":18560.0},{"date":"2024-12-12","close":19710.0},{"date":"2024-12-13","close":19180.0},{"date":"2024-12-16","close":21150.0},{"date":"2024-12-17","close":20600.0},{"date":"2024-12-18","close":21950.0},{"date":"2024-12-19","close":21150.0},{"date":"2024-12-20","close":19740.0},{"date":"2024-12-23","close":19490.0},{"date":"2024-12-24","close":18870.0},{"date":"2024-12-26","close":18900.0},{"date":"2024-12-27","close":18470.0},{"date":"2024-12-30","close":18870.0},{"date":"2025-01-02","close":20500.0},{"date":"2025-01-03","close":20800.0},{"date":"2025-01-06","close":21200.0},{"date":"2025-01-07","close":20400.0},{"date":"2025-01-08","close":21900.0},{"date":"2025-01-09","close":23250.0},{"date":"2025-01-10","close":21900.0},{"date":"2025-01-13","close":20950.0},{"date":"2025-01-14","close":21650.0},{"date":"2025-01-15","close":20850.0},{"date":"2025-01-16","close":21050.0},{"date":"2025-01-17","close":22100.0},{"date":"2025-01-20","close":23900.0},{"date":"2025-01-21","close":24150.0},{"date":"2025-01-22","close":23850.0},{"date":"2025-01-23","close":22900.0},{"date":"2025-01-24","close":23350.0},{"date":"2025-01-31","close":21900.0},{"date":"2025-02-03","close":19430.0},{"date":"2025-02-04","close":18920.0},{"date":"2025-02-05","close":19120.0},{"date":"2025-02-06","close":21750.0},{"date":"2025-02-07","close":21350.0},{"date":"2025-02-10","close":23150.0},{"date":"2025-02-11","close":22700.0},{"date":"2025-02-12","close":27700.0},{"date":"2025-02-13","close":28000.0},{"date":"2025-02-14","close":27550.0},{"date":"2025-02-17","close":27850.0},{"date":"2025-02-18","close":26900.0},{"date":"2025-02-19","close":27250.0},{"date":"2025-02-20","close":24500.0},{"date":"2025-02-21","close":25000.0},{"date":"2025-02-24","close":24300.0},{"date":"2025-02-25","close":22900.0},{"date":"2025-02-26","close":22300.0},{"date":"2025-02-27","close":22050.0},{"date":"2025-02-28","close":21100.0},{"date":"2025-03-04","close":20600.0},{"date":"2025-03-05","close":19940.0},{"date":"2025-03-06","close":20900.0},{"date":"2025-03-07","close":18250.0},{"date":"2025-03-10","close":17730.0},{"date":"2025-03-11","close":17990.0},{"date":"2025-03-12","close":17730.0},{"date":"2025-03-13","close":18210.0},{"date":"2025-03-14","close":18660.0},{"date":"2025-03-17","close":18580.0},{"date":"2025-03-18","close":17750.0},{"date":"2025-03-19","close":17150.0},{"date":"2025-03-20","close":16510.0},{"date":"2025-03-21","close":16370.0},{"date":"2025-03-24","close":16420.0},{"date":"2025-03-25","close":15690.0},{"date":"2025-03-26","close":16060.0},{"date":"2025-03-27","close":17200.0},{"date":"2025-03-28","close":16760.0},{"date":"2025-03-31","close":14770.0},{"date":"2025-04-01","close":15240.0},{"date":"2025-04-02","close":15100.0},{"date":"2025-04-03","close":14450.0},{"date":"2025-04-04","close":14170.0},{"date":"2025-04-07","close":12850.0},{"date":"2025-04-08","close":12750.0},{"date":"2025-04-09","close":12450.0},{"date":"2025-04-10","close":13520.0},{"date":"2025-04-11","close":14570.0},{"date":"2025-04-14","close":14770.0},{"date":"2025-04-15","close":15150.0},{"date":"2025-04-16","close":14250.0},{"date":"2025-04-17","close":14500.0},{"date":"2025-04-18","close":14380.0},{"date":"2025-04-21","close":14170.0},{"date":"2025-04-22","close":13850.0},{"date":"2025-04-23","close":14640.0},{"date":"2025-04-24","close":14230.0},{"date":"2025-04-25","close":14640.0},{"date":"2025-04-28","close":13980.0},{"date":"2025-04-29","close":14000.0},{"date":"2025-04-30","close":13700.0},{"date":"2025-05-02","close":13850.0},{"date":"2025-05-07","close":14450.0},{"date":"2025-05-08","close":15040.0},{"date":"2025-05-09","close":15130.0},{"date":"2025-05-12","close":15370.0},{"date":"2025-05-13","close":15400.0},{"date":"2025-05-14","close":15710.0},{"date":"2025-05-15","close":15220.0},{"date":"2025-05-16","close":15850.0},{"date":"2025-05-19","close":15560.0},{"date":"2025-05-20","close":15570.0},{"date":"2025-05-21","close":16700.0},{"date":"2025-05-22","close":16500.0},{"date":"2025-05-23","close":16560.0},{"date":"2025-05-26","close":17170.0},{"date":"2025-05-27","close":17050.0},{"date":"2025-05-28","close":16550.0},{"date":"2025-05-29","close":16750.0},{"date":"2025-05-30","close":16450.0},{"date":"2025-06-02","close":16700.0},{"date":"2025-06-04","close":16940.0},{"date":"2025-06-05","close":17420.0},{"date":"2025-06-09","close":17070.0},{"date":"2025-06-10","close":18050.0},{"date":"2025-06-11","close":19010.0},{"date":"2025-06-12","close":19290.0},{"date":"2025-06-13","close":18870.0},{"date":"2025-06-16","close":19130.0},{"date":"2025-06-17","close":20650.0},{"date":"2025-06-18","close":20450.0},{"date":"2025-06-19","close":19570.0},{"date":"2025-06-20","close":19430.0},{"date":"2025-06-23","close":18900.0},{"date":"2025-06-24","close":19210.0},{"date":"2025-06-25","close":19120.0},{"date":"2025-06-26","close":19010.0},{"date":"2025-06-27","close":19190.0},{"date":"2025-06-30","close":18440.0},{"date":"2025-07-01","close":16680.0},{"date":"2025-07-02","close":16050.0},{"date":"2025-07-03","close":16250.0},{"date":"2025-07-04","close":16130.0},{"date":"2025-07-07","close":15820.0},{"date":"2025-07-08","close":15530.0},{"date":"2025-07-09","close":15710.0},{"date":"2025-07-10","close":16650.0},{"date":"2025-07-11","close":16770.0},{"date":"2025-07-14","close":17700.0},{"date":"2025-07-15","close":17710.0},{"date":"2025-07-16","close":17540.0},{"date":"2025-07-17","close":17240.0},{"date":"2025-07-18","close":17160.0},{"date":"2025-07-21","close":17200.0},{"date":"2025-07-22","close":17820.0},{"date":"2025-07-23","close":17250.0},{"date":"2025-07-24","close":17050.0},{"date":"2025-07-25","close":17450.0},{"date":"2025-07-28","close":17130.0},{"date":"2025-07-29","close":16830.0},{"date":"2025-07-30","close":16650.0},{"date":"2025-07-31","close":16400.0},{"date":"2025-08-01","close":15920.0},{"date":"2025-08-04","close":16500.0},{"date":"2025-08-05","close":16790.0},{"date":"2025-08-06","close":16810.0},{"date":"2025-08-07","close":17820.0},{"date":"2025-08-08","close":18570.0},{"date":"2025-08-11","close":18270.0},{"date":"2025-08-12","close":17700.0},{"date":"2025-08-13","close":17710.0},{"date":"2025-08-14","close":17460.0},{"date":"2025-08-18","close":18180.0},{"date":"2025-08-19","close":17600.0},{"date":"2025-08-20","close":17000.0},{"date":"2025-08-21","close":16860.0},{"date":"2025-08-22","close":17040.0},{"date":"2025-08-25","close":16900.0},{"date":"2025-08-26","close":16920.0},{"date":"2025-08-27","close":17250.0},{"date":"2025-08-28","close":17810.0},{"date":"2025-08-29","close":17810.0},{"date":"2025-09-01","close":16860.0},{"date":"2025-09-02","close":17360.0},{"date":"2025-09-03","close":17750.0},{"date":"2025-09-04","close":17760.0},{"date":"2025-09-05","close":17840.0},{"date":"2025-09-08","close":19100.0},{"date":"2025-09-09","close":19100.0},{"date":"2025-09-10","close":19090.0},{"date":"2025-09-11","close":19150.0},{"date":"2025-09-12","close":21200.0},{"date":"2025-09-15","close":20800.0},{"date":"2025-09-16","close":22000.0},{"date":"2025-09-17","close":22300.0},{"date":"2025-09-18","close":22550.0},{"date":"2025-09-19","close":22900.0},{"date":"2025-09-22","close":22600.0},{"date":"2025-09-23","close":22100.0},{"date":"2025-09-24","close":23250.0},{"date":"2025-09-25","close":21850.0},{"date":"2025-09-26","close":22450.0},{"date":"2025-09-29","close":24000.0},{"date":"2025-09-30","close":24600.0},{"date":"2025-10-01","close":24800.0},{"date":"2025-10-02","close":25300.0},{"date":"2025-10-10","close":25550.0},{"date":"2025-10-13","close":24450.0},{"date":"2025-10-14","close":22400.0},{"date":"2025-10-15","close":27650.0},{"date":"2025-10-16","close":27950.0},{"date":"2025-10-17","close":26150.0},{"date":"2025-10-20","close":26300.0},{"date":"2025-10-21","close":26050.0},{"date":"2025-10-22","close":26100.0},{"date":"2025-10-23","close":25600.0},{"date":"2025-10-24","close":26150.0},{"date":"2025-10-27","close":27100.0},{"date":"2025-10-28","close":27150.0},{"date":"2025-10-29","close":25900.0},{"date":"2025-10-30","close":25450.0},{"date":"2025-10-31","close":27150.0},{"date":"2025-11-03","close":29150.0},{"date":"2025-11-04","close":29450.0},{"date":"2025-11-05","close":27500.0},{"date":"2025-11-06","close":27700.0},{"date":"2025-11-07","close":26200.0},{"date":"2025-11-10","close":24700.0},{"date":"2025-11-11","close":24650.0},{"date":"2025-11-12","close":25150.0},{"date":"2025-11-13","close":24500.0},{"date":"2025-11-14","close":22600.0},{"date":"2025-11-17","close":22200.0},{"date":"2025-11-18","close":20750.0},{"date":"2025-11-19","close":19850.0},{"date":"2025-11-20","close":20150.0},{"date":"2025-11-21","close":18630.0},{"date":"2025-11-24","close":17990.0},{"date":"2025-11-25","close":20050.0},{"date":"2025-11-26","close":20750.0},{"date":"2025-11-27","close":21000.0},{"date":"2025-11-28","close":21300.0},{"date":"2025-12-01","close":21200.0},{"date":"2025-12-02","close":21400.0},{"date":"2025-12-03","close":21550.0},{"date":"2025-12-04","close":19960.0},{"date":"2025-12-05","close":19160.0},{"date":"2025-12-08","close":19010.0},{"date":"2025-12-09","close":19650.0},{"date":"2025-12-10","close":20450.0},{"date":"2025-12-11","close":20400.0},{"date":"2025-12-12","close":20650.0},{"date":"2025-12-15","close":21600.0},{"date":"2025-12-16","close":20750.0},{"date":"2025-12-17","close":20100.0},{"date":"2025-12-18","close":19860.0},{"date":"2025-12-19","close":20150.0},{"date":"2025-12-22","close":20100.0},{"date":"2025-12-23","close":19270.0},{"date":"2025-12-24","close":19220.0},{"date":"2025-12-26","close":19140.0},{"date":"2025-12-29","close":20000.0},{"date":"2025-12-30","close":19820.0},{"date":"2026-01-02","close":20450.0},{"date":"2026-01-05","close":20950.0},{"date":"2026-01-06","close":20650.0},{"date":"2026-01-07","close":19860.0},{"date":"2026-01-08","close":19680.0},{"date":"2026-01-09","close":19340.0},{"date":"2026-01-12","close":18460.0},{"date":"2026-01-13","close":18060.0},{"date":"2026-01-14","close":18050.0},{"date":"2026-01-15","close":18120.0},{"date":"2026-01-16","close":18430.0},{"date":"2026-01-19","close":18980.0},{"date":"2026-01-20","close":19670.0},{"date":"2026-01-21","close":19140.0},{"date":"2026-01-22","close":20600.0},{"date":"2026-01-23","close":20700.0},{"date":"2026-01-26","close":21750.0},{"date":"2026-01-27","close":22250.0},{"date":"2026-01-28","close":24200.0},{"date":"2026-01-29","close":25400.0},{"date":"2026-01-30","close":24350.0},{"date":"2026-02-02","close":22700.0},{"date":"2026-02-03","close":23300.0},{"date":"2026-02-04","close":23250.0},{"date":"2026-02-05","close":21850.0},{"date":"2026-02-06","close":21500.0},{"date":"2026-02-09","close":24050.0},{"date":"2026-02-10","close":23300.0},{"date":"2026-02-11","close":21850.0},{"date":"2026-02-12","close":22300.0},{"date":"2026-02-13","close":21550.0},{"date":"2026-02-19","close":22150.0},{"date":"2026-02-20","close":21650.0},{"date":"2026-02-23","close":23700.0},{"date":"2026-02-24","close":24400.0},{"date":"2026-02-25","close":23650.0},{"date":"2026-02-26","close":23600.0},{"date":"2026-02-27","close":22200.0},{"date":"2026-03-03","close":19250.0},{"date":"2026-03-04","close":16000.0},{"date":"2026-03-05","close":18710.0},{"date":"2026-03-06","close":19260.0},{"date":"2026-03-09","close":18240.0},{"date":"2026-03-10","close":19290.0},{"date":"2026-03-11","close":18740.0},{"date":"2026-03-12","close":18200.0},{"date":"2026-03-13","close":18470.0},{"date":"2026-03-16","close":17620.0},{"date":"2026-03-17","close":17850.0},{"date":"2026-03-18","close":18580.0},{"date":"2026-03-19","close":17930.0},{"date":"2026-03-20","close":17880.0},{"date":"2026-03-23","close":16950.0},{"date":"2026-03-24","close":17100.0},{"date":"2026-03-25","close":17450.0},{"date":"2026-03-26","close":16900.0},{"date":"2026-03-27","close":16970.0},{"date":"2026-03-30","close":16330.0},{"date":"2026-03-31","close":15180.0},{"date":"2026-04-01","close":16330.0},{"date":"2026-04-02","close":15390.0},{"date":"2026-04-03","close":15180.0},{"date":"2026-04-06","close":14700.0},{"date":"2026-04-07","close":14600.0},{"date":"2026-04-08","close":16000.0},{"date":"2026-04-09","close":15760.0},{"date":"2026-04-10","close":16310.0},{"date":"2026-04-13","close":17440.0},{"date":"2026-04-14","close":17680.0},{"date":"2026-04-15","close":18220.0},{"date":"2026-04-16","close":19140.0},{"date":"2026-04-17","close":19040.0},{"date":"2026-04-20","close":19230.0},{"date":"2026-04-21","close":19240.0},{"date":"2026-04-22","close":19520.0},{"date":"2026-04-23","close":19300.0},{"date":"2026-04-24","close":19980.0},{"date":"2026-04-27","close":21100.0},{"date":"2026-04-28","close":19650.0},{"date":"2026-04-29","close":19830.0},{"date":"2026-04-30","close":19340.0},{"date":"2026-05-04","close":19100.0},{"date":"2026-05-06","close":22500.0},{"date":"2026-05-07","close":20800.0},{"date":"2026-05-08","close":20750.0},{"date":"2026-05-11","close":21950.0},{"date":"2026-05-12","close":21150.0},{"date":"2026-05-13","close":20500.0},{"date":"2026-05-14","close":20100.0},{"date":"2026-05-15","close":18300.0},{"date":"2026-05-18","close":21050.0},{"date":"2026-05-19","close":21300.0},{"date":"2026-05-20","close":20300.0},{"date":"2026-05-21","close":20450.0},{"date":"2026-05-22","close":21400.0},{"date":"2026-05-26","close":22250.0},{"date":"2026-05-27","close":20850.0},{"date":"2026-05-28","close":22200.0},{"date":"2026-05-29","close":21150.0},{"date":"2026-06-01","close":19140.0},{"date":"2026-06-02","close":18860.0},{"date":"2026-06-04","close":19330.0},{"date":"2026-06-05","close":17530.0},{"date":"2026-06-08","close":16220.0},{"date":"2026-06-09","close":16520.0},{"date":"2026-06-10","close":15580.0},{"date":"2026-06-11","close":16280.0},{"date":"2026-06-12","close":16420.0},{"date":"2026-06-15","close":17100.0},{"date":"2026-06-16","close":17220.0},{"date":"2026-06-17","close":17220.0},{"date":"2026-06-18","close":16160.0},{"date":"2026-06-19","close":21000.0},{"date":"2026-06-22","close":22850.0},{"date":"2026-06-23","close":21600.0},{"date":"2026-06-24","close":22450.0},{"date":"2026-06-25","close":19420.0},{"date":"2026-06-26","close":17480.0},{"date":"2026-06-29","close":18300.0},{"date":"2026-06-30","close":18490.0},{"date":"2026-07-01","close":17750.0},{"date":"2026-07-02","close":15790.0},{"date":"2026-07-03","close":16590.0},{"date":"2026-07-06","close":16140.0},{"date":"2026-07-07","close":15620.0},{"date":"2026-07-08","close":14720.0},{"date":"2026-07-09","close":15560.0},{"date":"2026-07-10","close":17810.0},{"date":"2026-07-13","close":17020.0},{"date":"2026-07-14","close":15800.0},{"date":"2026-07-15","close":16320.0},{"date":"2026-07-16","close":15500.0},{"date":"2026-07-20","close":14250.0},{"date":"2026-07-21","close":13480.0},{"date":"2026-07-22","close":14100.0},{"date":"2026-07-23","close":15130.0},{"date":"2026-07-24","close":13860.0},{"date":"2026-07-27","close":13970.0},{"date":"2026-07-28","close":12560.0},{"date":"2026-07-29","close":11800.0},{"date":"2026-07-30","close":11210.0},{"date":"2026-07-31","close":13250.0},{"date":"2026-08-03","close":14620.0},{"date":"2026-08-04","close":15060.0},{"date":"2026-08-05","close":15190.0},{"date":"2026-08-06","close":15650.0},{"date":"2026-08-07","close":14550.0},{"date":"2026-08-10","close":15410.0},{"date":"2026-08-11","close":15350.0},{"date":"2026-08-12","close":18870.0},{"date":"2026-08-13","close":18370.0},{"date":"2026-08-14","close":18630.0},{"date":"2026-08-18","close":17870.0},{"date":"2026-08-19","close":18870.0},{"date":"2026-08-20","close":19130.0},{"date":"2026-08-21","close":19000.0},{"date":"2026-08-24","close":18570.0},{"date":"2026-08-25","close":20250.0},{"date":"2026-08-26","close":20550.0},{"date":"2026-08-27","close":21000.0},{"date":"2026-08-28","close":20250.0},{"date":"2026-08-31","close":20000.0},{"date":"2026-09-01","close":19840.0},{"date":"2026-09-02","close":18790.0},{"date":"2026-09-03","close":18400.0},{"date":"2026-09-04","close":19130.0},{"date":"2026-09-07","close":20650.0},{"date":"2026-09-08","close":20150.0},{"date":"2026-09-09","close":21200.0},{"date":"2026-09-10","close":22450.0},{"date":"2026-09-11","close":22950.0},{"date":"2026-09-14","close":21950.0},{"date":"2026-09-15","close":21700.0},{"date":"2026-09-16","close":22100.0},{"date":"2026-09-17","close":22750.0},{"date":"2026-09-18","close":23700.0},{"date":"2026-09-21","close":25300.0},{"date":"2026-09-22","close":25250.0},{"date":"2026-09-23","close":24000.0},{"date":"2026-09-28","close":23250.0},{"date":"2026-09-29","close":23150.0},{"date":"2026-09-30","close":22100.0},{"date":"2026-10-01","close":21800.0},{"date":"2026-10-02","close":21800.0},{"date":"2026-10-06","close":26350.0},{"date":"2026-10-07","close":25650.0},{"date":"2026-10-08","close":27000.0},{"date":"2026-10-12","close":24950.0},{"date":"2026-10-13","close":22700.0},{"date":"2026-10-14","close":20700.0},{"date":"2026-10-15","close":17760.0},{"date":"2026-10-16","close":20550.0},{"date":"2026-10-19","close":20700.0},{"date":"2026-10-20","close":19780.0},{"date":"2026-10-21","close":20500.0},{"date":"2026-10-22","close":18870.0},{"date":"2026-10-23","close":18450.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":31998.0,"foreign_net":-30247.0,"institution_net":-1751.0},{"date":"2026-10-21","retail_net":20708.0,"foreign_net":-32105.0,"institution_net":11397.0},{"date":"2026-10-20","retail_net":10255.0,"foreign_net":-14844.0,"institution_net":4589.0},{"date":"2026-10-19","retail_net":91796.0,"foreign_net":-68125.0,"institution_net":-23671.0},{"date":"2026-10-16","retail_net":-34090.0,"foreign_net":14193.0,"institution_net":19897.0},{"date":"2026-10-15","retail_net":-74052.0,"foreign_net":62579.0,"institution_net":11473.0},{"date":"2026-10-14","retail_net":87280.0,"foreign_net":-78332.0,"institution_net":-8948.0},{"date":"2026-10-13","retail_net":180288.0,"foreign_net":-188274.0,"institution_net":7986.0},{"date":"2026-10-12","retail_net":156078.0,"foreign_net":-154598.0,"institution_net":-1480.0},{"date":"2026-10-08","retail_net":-87131.0,"foreign_net":77146.0,"institution_net":9985.0},{"date":"2026-10-07","retail_net":-185433.0,"foreign_net":405263.0,"institution_net":-219830.0},{"date":"2026-10-06","retail_net":-231540.0,"foreign_net":226441.0,"institution_net":5099.0},{"date":"2026-10-02","retail_net":67036.0,"foreign_net":-89706.0,"institution_net":22670.0},{"date":"2026-10-01","retail_net":-42718.0,"foreign_net":25462.0,"institution_net":17256.0},{"date":"2026-09-30","retail_net":-25370.0,"foreign_net":3558.0,"institution_net":21812.0},{"date":"2026-09-29","retail_net":83736.0,"foreign_net":-74259.0,"institution_net":-9477.0},{"date":"2026-09-28","retail_net":115259.0,"foreign_net":-101551.0,"institution_net":-13708.0},{"date":"2026-09-23","retail_net":168530.0,"foreign_net":-163345.0,"institution_net":-5185.0},{"date":"2026-09-22","retail_net":-48280.0,"foreign_net":61144.0,"institution_net":-12864.0},{"date":"2026-09-21","retail_net":-88660.0,"foreign_net":149181.0,"institution_net":-60521.0},{"date":"2026-09-18","retail_net":72595.0,"foreign_net":-73857.0,"institution_net":1262.0},{"date":"2026-09-17","retail_net":13480.0,"foreign_net":-13148.0,"institution_net":-332.0},{"date":"2026-09-16","retail_net":40957.0,"foreign_net":-25736.0,"institution_net":-15221.0},{"date":"2026-09-15","retail_net":-51255.0,"foreign_net":47137.0,"institution_net":4118.0},{"date":"2026-09-14","retail_net":84410.0,"foreign_net":-80084.0,"institution_net":-4326.0},{"date":"2026-09-11","retail_net":42150.0,"foreign_net":-40815.0,"institution_net":-1335.0},{"date":"2026-09-10","retail_net":-69468.0,"foreign_net":67609.0,"institution_net":1859.0},{"date":"2026-09-09","retail_net":-87817.0,"foreign_net":115344.0,"institution_net":-27527.0},{"date":"2026-09-08","retail_net":163659.0,"foreign_net":-156957.0,"institution_net":-6702.0},{"date":"2026-09-07","retail_net":146083.0,"foreign_net":-141613.0,"institution_net":-4470.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":31998.0,"foreign_net":-30247.0,"institution_net":-1751.0},"d3":{"retail_net":62961.0,"foreign_net":-77196.0,"institution_net":14235.0},"d7":{"retail_net":133895.0,"foreign_net":-146881.0,"institution_net":12986.0},"d14":{"retail_net":-9525.0,"foreign_net":154853.0,"institution_net":-145328.0},"d30":{"retail_net":550484.0,"foreign_net":-272539.0,"institution_net":-277945.0}},"analysis":"최근 5일 외국인 순매수 -13.11만, 기관 순매수 1.05만. 30일 누적: 외국인 -27.25만, 기관 -27.79만.","foreign_flow":-131128.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":10461.0},"insider_trades":[],"price_analysis":{"current":18880.0,"low_30d":17500.0,"support":18530.0,"high_30d":27800.0,"change_1d":0.1,"change_7d":-8.2,"change_30d":-5.7,"resistance":26770.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.76,"per":55.29,"quarter":"2024-Q2"},{"pbr":3.66,"per":null,"quarter":"2024-Q3"},{"pbr":3.35,"per":null,"quarter":"2024-Q4"},{"pbr":2.77,"per":null,"quarter":"2025-Q1"},{"pbr":4.0,"per":null,"quarter":"2025-Q2"},{"pbr":5.64,"per":null,"quarter":"2025-Q3"},{"pbr":4.79,"per":null,"quarter":"2025-Q4"},{"pbr":3.77,"per":null,"quarter":"2026-Q1"},{"pbr":5.09,"per":null,"quarter":"2026-Q2"},{"pbr":5.02,"per":null,"quarter":"현재"}],"timeline":[{"close":30550.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20900.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":18870.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14770.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18440.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":24600.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":19820.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15180.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":18490.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.2,"pbr_5y_low":2.77,"per_5y_avg":55.29,"per_5y_low":55.29,"current_pbr":5.02,"current_per":null,"pbr_5y_high":5.64,"per_5y_high":55.29,"pbr_5y_median":4.0,"per_5y_median":55.29,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 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":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -2.9%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"적자 (EPS -426, PBR 5.05x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -11.3%"},"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":-4.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-11.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-12.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.75,"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":-51.09,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-47.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-41.8,"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":4.76,"per":55.29,"close":30550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.66,"per":null,"close":20900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.35,"per":null,"close":18870.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.77,"per":null,"close":14770.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.0,"per":null,"close":18440.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.64,"per":null,"close":24600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.79,"per":null,"close":19820.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.77,"per":null,"close":15180.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.09,"per":null,"close":18490.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"5.0배"},{"label":"ROE","value":"-11.3%"}],"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":-426.49,"pbr":null,"per":null,"roa":-0.04123674330643889,"roe":-0.11335094956245373,"revenue":38831737876.0,"market_cap":null,"net_income":-24671954446.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.5109235078881742,"total_assets":598300264952.0,"total_equity":217659883232.0,"profit_margin":-0.6353554024489986,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-25005727648.0,"operating_margin":-0.6439507736648279},{"eps":-145.68,"pbr":4.4,"per":null,"roa":-0.01463285729137311,"roe":-0.03492805135832945,"revenue":39979112644.0,"market_cap":1104900000000.0,"net_income":-8427380796.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.16260549026907012,"total_assets":575921751179.0,"total_equity":241278298338.0,"profit_margin":-0.21079459344290294,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-11431557304.0,"operating_margin":-0.28593824494790604},{"eps":-316.11,"pbr":null,"per":null,"roa":-0.033358862217834795,"roe":-0.07382223791276162,"revenue":42422176358.0,"market_cap":null,"net_income":-18286513860.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.38768642955062604,"total_assets":548175586463.0,"total_equity":247710098976.0,"profit_margin":-0.4310602479627738,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-22055804094.0,"operating_margin":-0.519912130576976},{"eps":-270.15,"pbr":null,"per":null,"roa":-0.028075232562013278,"roe":-0.05985059168743511,"revenue":39097163083.0,"market_cap":null,"net_income":-15627483077.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.2978643247152552,"total_assets":556628802361.0,"total_equity":261108246993.0,"profit_margin":-0.3997088751381824,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-17925640251.0,"operating_margin":-0.4584895383060241},{"eps":-685.43,"pbr":null,"per":null,"roa":-0.07036945794933834,"roe":-0.14348216155194649,"revenue":56085163295.0,"market_cap":null,"net_income":-39650994118.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.3434072787966196,"total_assets":563468801288.0,"total_equity":276347900597.0,"profit_margin":-0.7069783127748314,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-23845215982.0,"operating_margin":-0.42516085504784124},{"eps":-311.43,"pbr":null,"per":null,"roa":-0.02840047240918645,"roe":-0.05648417318134247,"revenue":48048658420.0,"market_cap":null,"net_income":-18015559724.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.10585005224376877,"total_assets":634340142813.0,"total_equity":318948808300.0,"profit_margin":-0.37494407370385846,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-14167684971.0,"operating_margin":-0.2948611977291498},{"eps":-246.03,"pbr":null,"per":null,"roa":-0.02224878566942653,"roe":-0.04221695707496224,"revenue":48170026020.0,"market_cap":null,"net_income":-14232472682.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.49513343248138025,"total_assets":639696606074.0,"total_equity":337126919326.0,"profit_margin":-0.295463255014451,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-31736277983.0,"operating_margin":-0.6588387137225798},{"eps":-629.61,"pbr":null,"per":null,"roa":-0.05970531596348882,"roe":-0.10649681018542229,"revenue":32661740443.0,"market_cap":null,"net_income":-36422210127.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.5907248252943322,"total_assets":610032951660.0,"total_equity":342002826785.0,"profit_margin":-1.115133781390573,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-25247220463.0,"operating_margin":-0.7729906649359506},{"eps":-260.83,"pbr":null,"per":null,"roa":-0.022332977066202277,"roe":-0.03929389903134411,"revenue":65345742375.0,"market_cap":null,"net_income":-15088816230.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.17524317113552418,"total_assets":675629414980.0,"total_equity":383998956631.0,"profit_margin":-0.23090741158635433,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-20865693381.0,"operating_margin":-0.3193122095278667},{"eps":559.09,"pbr":null,"per":null,"roa":0.04528444783428152,"roe":0.08197679254133097,"revenue":127061594527.0,"market_cap":null,"net_income":32342331709.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3211981958035923,"total_assets":714203954244.0,"total_equity":394530338482.0,"profit_margin":0.25454057797242113,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":31758159685.0,"operating_margin":0.24994302805047466},{"eps":-58.28,"pbr":null,"per":null,"roa":-0.0051515151027183405,"roe":-0.009493720164112361,"revenue":112813882177.0,"market_cap":null,"net_income":-3371353359.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13961473591776757,"total_assets":654439187652.0,"total_equity":355114043886.0,"profit_margin":-0.029884206570522015,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5252869007.0,"operating_margin":0.04656225728282695},{"eps":312.6,"pbr":null,"per":null,"roa":0.028714533796535272,"roe":0.04933148728074024,"revenue":97766832620.0,"market_cap":null,"net_income":18083293172.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2607374704781553,"total_assets":629760987942.0,"total_equity":366566956903.0,"profit_margin":0.18496347572480046,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16993879895.0,"operating_margin":0.17382050169357322}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":552.58,"per":55.29,"date":"2024-06","close":30550.0,"source":"reported"},{"eps":552.58,"per":39.45,"date":"2024-07","close":21800.0,"source":"reported"},{"eps":552.58,"per":33.9,"date":"2024-08","close":18730.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":42.88,"std":9.06,"count":3,"current":33.9,"lower_1sd":33.82,"upper_1sd":51.94},"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":"제이앤티씨","phase":"above-fold","symbol_resolved":true}