{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-07T09:46:57.248313+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.4,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":1.6,"direction":"higher_better","percentile":53}],"summary":"매출 +26.4%","percentile":63},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":22.3,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.7,"direction":"higher_better","percentile":28}],"summary":"RSI 22","percentile":27},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -589","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -589, PBR 2.96x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-10.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-503.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-554.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -10.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.84,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.86,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-18.2,"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 1.8x, 순차입금비율 0.9x","percentile":36}},"signals":[],"summary":"제이엘케이(322510)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1026.55억. 현재가 3,990원, 전일 대비 -4.5%, 30일 -16.7%. ROE -10.8%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.01만, 기관 순매수 7146.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 26% 성장"],"portfolio":null,"technical":{"macd":-178.7129992177115,"grade":"D","trend":"하락","atr_14":301.7857142857143,"rsi_14":22.32142857142857,"sma_20":4695.5,"sma_60":4915.666666666667,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 22.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-178.71)가 시그널선(-100.51)을 하회합니다(데드크로스). 현재가가 SMA20(4696)과 SMA60(4916) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4198~5193 (현재 위치 -21%).","bb_lower":4197.88669631932,"bb_upper":5193.11330368068,"macd_signal":-100.50594482256412},"change_pct":-4.55,"chart_data":[{"date":"2024-11-07","open":8890,"high":8890,"low":7850,"close":8220,"volume":735455,"rsi_14":18.38,"sma_20":10214.85,"sma_60":10452.47,"sma_120":10710.43},{"date":"2024-11-08","open":8080,"high":8310,"low":7850,"close":7950,"volume":388035,"rsi_14":15.54,"sma_20":10040.2,"sma_60":10417.7,"sma_120":10694.27},{"date":"2024-11-11","open":7800,"high":7890,"low":7100,"close":7340,"volume":611297,"rsi_14":15.56,"sma_20":9849.3,"sma_60":10376.37,"sma_120":10669.03},{"date":"2024-11-12","open":7320,"high":7340,"low":6650,"close":6850,"volume":626662,"rsi_14":15.24,"sma_20":9613.0,"sma_60":10324.03,"sma_120":10644.15},{"date":"2024-11-13","open":6760,"high":7040,"low":6470,"close":6700,"volume":585255,"rsi_14":16.61,"sma_20":9344.5,"sma_60":10258.67,"sma_120":10602.28},{"date":"2024-11-14","open":6710,"high":6950,"low":6490,"close":6570,"volume":308698,"rsi_14":17.31,"sma_20":9064.0,"sma_60":10186.37,"sma_120":10563.24},{"date":"2024-11-15","open":6470,"high":7030,"low":6340,"close":6910,"volume":292607,"rsi_14":25.75,"sma_20":8811.0,"sma_60":10113.62,"sma_120":10525.38},{"date":"2024-11-18","open":7020,"high":7510,"low":7020,"close":7250,"volume":559164,"rsi_14":32.86,"sma_20":8567.5,"sma_60":10046.12,"sma_120":10493.74},{"date":"2024-11-19","open":7540,"high":8590,"low":7450,"close":8110,"volume":2196199,"rsi_14":42.03,"sma_20":8398.0,"sma_60":9998.52,"sma_120":10473.39},{"date":"2024-11-20","open":8040,"high":8350,"low":7830,"close":8170,"volume":492714,"rsi_14":44.81,"sma_20":8249.5,"sma_60":9947.87,"sma_120":10459.64},{"date":"2024-11-21","open":8350,"high":8370,"low":7550,"close":7560,"volume":444675,"rsi_14":44.4,"sma_20":8103.5,"sma_60":9890.95,"sma_120":10436.12},{"date":"2024-11-22","open":7560,"high":7880,"low":7300,"close":7470,"volume":352417,"rsi_14":40.97,"sma_20":7971.0,"sma_60":9829.48,"sma_120":10405.81},{"date":"2024-11-25","open":7700,"high":8050,"low":7660,"close":8040,"volume":464024,"rsi_14":44.77,"sma_20":7907.0,"sma_60":9784.9,"sma_120":10385.06},{"date":"2024-11-26","open":8200,"high":8520,"low":7890,"close":8330,"volume":647628,"rsi_14":43.69,"sma_20":7876.5,"sma_60":9744.87,"sma_120":10349.19},{"date":"2024-11-27","open":8440,"high":8660,"low":8240,"close":8360,"volume":642141,"rsi_14":51.45,"sma_20":7843.5,"sma_60":9711.88,"sma_120":10318.01},{"date":"2024-11-28","open":8360,"high":8480,"low":7930,"close":8000,"volume":368973,"rsi_14":50.51,"sma_20":7806.5,"sma_60":9673.6,"sma_120":10282.15},{"date":"2024-11-29","open":8050,"high":8360,"low":7950,"close":8000,"volume":339663,"rsi_14":57.64,"sma_20":7797.5,"sma_60":9642.55,"sma_120":10241.73},{"date":"2024-12-02","open":8000,"high":8100,"low":7440,"close":7450,"volume":324405,"rsi_14":56.85,"sma_20":7748.0,"sma_60":9599.55,"sma_120":10195.77},{"date":"2024-12-03","open":7360,"high":7790,"low":7350,"close":7580,"volume":190529,"rsi_14":60.09,"sma_20":7695.0,"sma_60":9560.12,"sma_120":10157.38},{"date":"2024-12-04","open":7210,"high":7450,"low":7100,"close":7130,"volume":246146,"rsi_14":55.98,"sma_20":7599.5,"sma_60":9514.15,"sma_120":10112.6},{"date":"2024-12-05","open":7380,"high":7860,"low":7360,"close":7470,"volume":564247,"rsi_14":55.98,"sma_20":7562.0,"sma_60":9479.42,"sma_120":10072.46},{"date":"2024-12-06","open":7410,"high":7500,"low":7040,"close":7400,"volume":287899,"rsi_14":51.7,"sma_20":7534.5,"sma_60":9447.28,"sma_120":10034.69},{"date":"2024-12-09","open":7350,"high":7350,"low":6760,"close":6760,"volume":415493,"rsi_14":33.89,"sma_20":7505.5,"sma_60":9405.88,"sma_120":9991.27},{"date":"2024-12-10","open":6780,"high":7580,"low":6780,"close":7400,"volume":361443,"rsi_14":41.93,"sma_20":7533.0,"sma_60":9375.98,"sma_120":9962.17},{"date":"2024-12-11","open":7350,"high":7600,"low":7320,"close":7480,"volume":227064,"rsi_14":49.06,"sma_20":7572.0,"sma_60":9336.27,"sma_120":9938.62},{"date":"2024-12-12","open":7700,"high":8200,"low":7560,"close":7890,"volume":561730,"rsi_14":54.61,"sma_20":7638.0,"sma_60":9305.9,"sma_120":9916.3},{"date":"2024-12-13","open":8120,"high":8320,"low":7980,"close":8160,"volume":543456,"rsi_14":51.41,"sma_20":7700.5,"sma_60":9274.6,"sma_120":9900.53},{"date":"2024-12-16","open":8160,"high":8650,"low":8070,"close":8460,"volume":564979,"rsi_14":51.52,"sma_20":7761.0,"sma_60":9256.93,"sma_120":9888.56},{"date":"2024-12-17","open":8540,"high":8630,"low":8190,"close":8510,"volume":336064,"rsi_14":51.75,"sma_20":7781.0,"sma_60":9231.6,"sma_120":9880.15},{"date":"2024-12-18","open":8560,"high":8560,"low":8090,"close":8380,"volume":359214,"rsi_14":54.68,"sma_20":7791.5,"sma_60":9190.87,"sma_120":9846.88},{"date":"2024-12-19","open":8090,"high":8890,"low":8040,"close":8630,"volume":565473,"rsi_14":57.31,"sma_20":7845.0,"sma_60":9155.7,"sma_120":9816.99},{"date":"2024-12-20","open":8660,"high":8700,"low":8060,"close":8100,"volume":390035,"rsi_14":57.58,"sma_20":7876.5,"sma_60":9114.75,"sma_120":9782.61},{"date":"2024-12-23","open":8120,"high":8230,"low":8020,"close":8090,"volume":154202,"rsi_14":56.12,"sma_20":7879.0,"sma_60":9068.07,"sma_120":9753.54},{"date":"2024-12-24","open":8070,"high":8290,"low":8000,"close":8080,"volume":152325,"rsi_14":62.73,"sma_20":7866.5,"sma_60":9012.58,"sma_120":9727.22},{"date":"2024-12-26","open":8120,"high":8250,"low":7910,"close":7910,"volume":175209,"rsi_14":56.18,"sma_20":7844.0,"sma_60":8953.15,"sma_120":9698.9},{"date":"2024-12-27","open":7870,"high":8020,"low":7690,"close":7760,"volume":192570,"rsi_14":54.95,"sma_20":7832.0,"sma_60":8869.35,"sma_120":9672.67},{"date":"2024-12-30","open":7600,"high":8190,"low":7600,"close":8150,"volume":147769,"rsi_14":70.5,"sma_20":7839.5,"sma_60":8811.83,"sma_120":9652.07},{"date":"2025-01-02","open":8270,"high":8790,"low":8150,"close":8740,"volume":401186,"rsi_14":70.06,"sma_20":7904.0,"sma_60":8770.83,"sma_120":9636.9},{"date":"2025-01-03","open":8790,"high":8920,"low":8570,"close":8870,"volume":313851,"rsi_14":70.5,"sma_20":7968.5,"sma_60":8721.27,"sma_120":9623.98},{"date":"2025-01-06","open":9230,"high":9500,"low":8870,"close":8900,"volume":623890,"rsi_14":66.78,"sma_20":8057.0,"sma_60":8672.48,"sma_120":9608.47},{"date":"2025-01-07","open":9690,"high":9700,"low":9170,"close":9380,"volume":897739,"rsi_14":68.94,"sma_20":8152.5,"sma_60":8643.12,"sma_120":9594.97},{"date":"2025-01-08","open":9300,"high":9390,"low":9160,"close":9190,"volume":299020,"rsi_14":61.74,"sma_20":8242.0,"sma_60":8605.57,"sma_120":9586.25},{"date":"2025-01-09","open":9110,"high":9400,"low":8840,"close":9350,"volume":327043,"rsi_14":63.04,"sma_20":8371.5,"sma_60":8575.43,"sma_120":9577.77},{"date":"2025-01-10","open":9350,"high":9350,"low":8950,"close":8960,"volume":223286,"rsi_14":58.33,"sma_20":8449.5,"sma_60":8531.83,"sma_120":9562.57},{"date":"2025-01-13","open":8950,"high":8950,"low":8630,"close":8660,"volume":189849,"rsi_14":50.42,"sma_20":8508.5,"sma_60":8475.0,"sma_120":9564.4},{"date":"2025-01-14","open":8840,"high":8840,"low":8480,"close":8660,"volume":169422,"rsi_14":59.33,"sma_20":8547.0,"sma_60":8416.33,"sma_120":9563.98},{"date":"2025-01-15","open":8750,"high":8750,"low":8210,"close":8300,"volume":192259,"rsi_14":53.13,"sma_20":8554.0,"sma_60":8355.17,"sma_120":9538.78},{"date":"2025-01-16","open":8390,"high":8590,"low":8390,"close":8520,"volume":173297,"rsi_14":56.18,"sma_20":8557.0,"sma_60":8295.17,"sma_120":9522.23},{"date":"2025-01-17","open":8440,"high":8440,"low":8200,"close":8210,"volume":200066,"rsi_14":54.05,"sma_20":8542.0,"sma_60":8240.33,"sma_120":9491.66},{"date":"2025-01-20","open":8380,"high":8500,"low":8120,"close":8460,"volume":196814,"rsi_14":59.21,"sma_20":8546.0,"sma_60":8195.67,"sma_120":9478.59},{"date":"2025-01-21","open":8590,"high":8920,"low":8470,"close":8580,"volume":266345,"rsi_14":56.09,"sma_20":8543.5,"sma_60":8164.0,"sma_120":9451.62},{"date":"2025-01-22","open":8700,"high":8850,"low":8340,"close":8370,"volume":290313,"rsi_14":44.13,"sma_20":8557.0,"sma_60":8134.83,"sma_120":9421.42},{"date":"2025-01-23","open":8460,"high":8520,"low":8100,"close":8310,"volume":315062,"rsi_14":40.91,"sma_20":8568.0,"sma_60":8118.0,"sma_120":9393.67},{"date":"2025-01-24","open":8420,"high":8440,"low":8120,"close":8180,"volume":228972,"rsi_14":38.68,"sma_20":8573.0,"sma_60":8105.33,"sma_120":9370.29},{"date":"2025-01-31","open":8200,"high":8390,"low":7890,"close":8360,"volume":281513,"rsi_14":32.29,"sma_20":8595.5,"sma_60":8094.33,"sma_120":9350.35},{"date":"2025-02-03","open":8220,"high":8290,"low":7840,"close":7860,"volume":220720,"rsi_14":29.15,"sma_20":8600.5,"sma_60":8079.67,"sma_120":9330.61},{"date":"2025-02-04","open":7930,"high":8530,"low":7930,"close":8380,"volume":435196,"rsi_14":36.34,"sma_20":8612.0,"sma_60":8083.0,"sma_120":9315.98},{"date":"2025-02-05","open":8750,"high":9320,"low":8470,"close":9180,"volume":1325272,"rsi_14":52.78,"sma_20":8634.0,"sma_60":8095.33,"sma_120":9304.15},{"date":"2025-02-06","open":9130,"high":9470,"low":9020,"close":9220,"volume":980314,"rsi_14":57.57,"sma_20":8651.5,"sma_60":8105.0,"sma_120":9296.07},{"date":"2025-02-07","open":9480,"high":9580,"low":8810,"close":9010,"volume":842582,"rsi_14":54.48,"sma_20":8657.0,"sma_60":8104.5,"sma_120":9292.14},{"date":"2025-02-10","open":8830,"high":9130,"low":8700,"close":8950,"volume":402674,"rsi_14":59.0,"sma_20":8635.5,"sma_60":8116.67,"sma_120":9284.57},{"date":"2025-02-11","open":9000,"high":9200,"low":8810,"close":8950,"volume":316903,"rsi_14":56.34,"sma_20":8623.5,"sma_60":8133.33,"sma_120":9275.52},{"date":"2025-02-12","open":8950,"high":9080,"low":8500,"close":8590,"volume":404264,"rsi_14":55.52,"sma_20":8585.5,"sma_60":8154.17,"sma_120":9265.27},{"date":"2025-02-13","open":8600,"high":8810,"low":8370,"close":8440,"volume":223020,"rsi_14":49.7,"sma_20":8559.5,"sma_60":8180.67,"sma_120":9252.35},{"date":"2025-02-14","open":8440,"high":8830,"low":8400,"close":8590,"volume":298612,"rsi_14":50.15,"sma_20":8556.0,"sma_60":8212.17,"sma_120":9235.42},{"date":"2025-02-17","open":8670,"high":9350,"low":8670,"close":9140,"volume":857150,"rsi_14":60.38,"sma_20":8580.0,"sma_60":8255.0,"sma_120":9220.68},{"date":"2025-02-18","open":9170,"high":9300,"low":8890,"close":9040,"volume":402338,"rsi_14":59.73,"sma_20":8617.0,"sma_60":8290.5,"sma_120":9202.06},{"date":"2025-02-19","open":9210,"high":9300,"low":8900,"close":9110,"volume":544803,"rsi_14":62.6,"sma_20":8646.5,"sma_60":8321.5,"sma_120":9183.81},{"date":"2025-02-20","open":8930,"high":9000,"low":8670,"close":8670,"volume":396054,"rsi_14":53.92,"sma_20":8669.5,"sma_60":8330.83,"sma_120":9164.67},{"date":"2025-02-21","open":8670,"high":8810,"low":8610,"close":8770,"volume":147837,"rsi_14":62.82,"sma_20":8685.0,"sma_60":8340.83,"sma_120":9144.35},{"date":"2025-02-24","open":8590,"high":8590,"low":8440,"close":8510,"volume":188166,"rsi_14":51.98,"sma_20":8681.5,"sma_60":8356.67,"sma_120":9123.81},{"date":"2025-02-25","open":8410,"high":8600,"low":8370,"close":8500,"volume":119871,"rsi_14":36.4,"sma_20":8688.0,"sma_60":8373.83,"sma_120":9101.66},{"date":"2025-02-26","open":8500,"high":9130,"low":8330,"close":8570,"volume":848685,"rsi_14":37.15,"sma_20":8701.0,"sma_60":8382.67,"sma_120":9083.78},{"date":"2025-02-27","open":8580,"high":8580,"low":8390,"close":8410,"volume":200627,"rsi_14":37.9,"sma_20":8712.5,"sma_60":8384.0,"sma_120":9064.43},{"date":"2025-02-28","open":8270,"high":8270,"low":8020,"close":8030,"volume":256466,"rsi_14":33.57,"sma_20":8696.0,"sma_60":8378.5,"sma_120":9045.19},{"date":"2025-03-04","open":7960,"high":8150,"low":7550,"close":7900,"volume":142818,"rsi_14":32.08,"sma_20":8698.0,"sma_60":8376.83,"sma_120":9025.22},{"date":"2025-03-05","open":8530,"high":8550,"low":8000,"close":8090,"volume":249507,"rsi_14":40.94,"sma_20":8683.5,"sma_60":8378.33,"sma_120":9010.44},{"date":"2025-03-06","open":8180,"high":8190,"low":7850,"close":7880,"volume":145153,"rsi_14":40.07,"sma_20":8618.5,"sma_60":8385.5,"sma_120":8992.52},{"date":"2025-03-07","open":7800,"high":8050,"low":7700,"close":7770,"volume":138421,"rsi_14":35.25,"sma_20":8546.0,"sma_60":8388.67,"sma_120":8974.39},{"date":"2025-03-10","open":7770,"high":8040,"low":7740,"close":7810,"volume":103947,"rsi_14":20.7,"sma_20":8486.0,"sma_60":8400.0,"sma_120":8957.08},{"date":"2025-03-11","open":7480,"high":7690,"low":7450,"close":7490,"volume":190891,"rsi_14":18.88,"sma_20":8413.0,"sma_60":8400.33,"sma_120":8939.88},{"date":"2025-03-12","open":7490,"high":7630,"low":7460,"close":7540,"volume":105434,"rsi_14":18.22,"sma_20":8342.5,"sma_60":8402.67,"sma_120":8924.98},{"date":"2025-03-13","open":7620,"high":7750,"low":7350,"close":7480,"volume":122010,"rsi_14":21.53,"sma_20":8287.0,"sma_60":8414.67,"sma_120":8910.27},{"date":"2025-03-14","open":7490,"high":7890,"low":7350,"close":7810,"volume":244672,"rsi_14":29.31,"sma_20":8255.5,"sma_60":8421.5,"sma_120":8898.74},{"date":"2025-03-17","open":7810,"high":7880,"low":7620,"close":7810,"volume":126517,"rsi_14":33.01,"sma_20":8216.5,"sma_60":8427.0,"sma_120":8881.63},{"date":"2025-03-18","open":7950,"high":7950,"low":7690,"close":7920,"volume":160834,"rsi_14":36.57,"sma_20":8155.5,"sma_60":8427.5,"sma_120":8866.7},{"date":"2025-03-19","open":7930,"high":7930,"low":7700,"close":7730,"volume":134469,"rsi_14":31.58,"sma_20":8090.0,"sma_60":8420.33,"sma_120":8847.47},{"date":"2025-03-20","open":7730,"high":7750,"low":7440,"close":7470,"volume":138483,"rsi_14":30.25,"sma_20":8008.0,"sma_60":8403.83,"sma_120":8830.38},{"date":"2025-03-21","open":7400,"high":7560,"low":7150,"close":7230,"volume":144508,"rsi_14":32.14,"sma_20":7936.0,"sma_60":8382.5,"sma_120":8807.05},{"date":"2025-03-24","open":7280,"high":7430,"low":7230,"close":7390,"volume":70065,"rsi_14":38.77,"sma_20":7867.0,"sma_60":8366.0,"sma_120":8778.43},{"date":"2025-03-25","open":7390,"high":7520,"low":7190,"close":7280,"volume":110448,"rsi_14":31.51,"sma_20":7805.5,"sma_60":8343.5,"sma_120":8749.6},{"date":"2025-03-26","open":7290,"high":7580,"low":7250,"close":7390,"volume":104624,"rsi_14":38.28,"sma_20":7750.0,"sma_60":8331.67,"sma_120":8723.21},{"date":"2025-03-27","open":7390,"high":7390,"low":7170,"close":7180,"volume":119210,"rsi_14":36.53,"sma_20":7680.5,"sma_60":8316.5,"sma_120":8692.28},{"date":"2025-03-28","open":7180,"high":7250,"low":6820,"close":6980,"volume":130932,"rsi_14":32.34,"sma_20":7609.0,"sma_60":8298.17,"sma_120":8655.38},{"date":"2025-03-31","open":6720,"high":6860,"low":6420,"close":6440,"volume":146259,"rsi_14":29.57,"sma_20":7529.5,"sma_60":8273.67,"sma_120":8613.41},{"date":"2025-04-01","open":6690,"high":6800,"low":6580,"close":6770,"volume":80544,"rsi_14":36.49,"sma_20":7473.0,"sma_60":8257.17,"sma_120":8563.26},{"date":"2025-04-02","open":6920,"high":6920,"low":6500,"close":6520,"volume":65312,"rsi_14":34.21,"sma_20":7394.5,"sma_60":8230.0,"sma_120":8520.92},{"date":"2025-04-03","open":6210,"high":6810,"low":6210,"close":6530,"volume":65048,"rsi_14":26.47,"sma_20":7327.0,"sma_60":8193.17,"sma_120":8482.0},{"date":"2025-04-04","open":6300,"high":6670,"low":6300,"close":6620,"volume":62726,"rsi_14":28.83,"sma_20":7269.5,"sma_60":8155.67,"sma_120":8438.47},{"date":"2025-04-07","open":6350,"high":6440,"low":5960,"close":5970,"volume":112903,"rsi_14":20.9,"sma_20":7177.5,"sma_60":8106.83,"sma_120":8389.66},{"date":"2025-04-08","open":6020,"high":6290,"low":5900,"close":6150,"volume":67956,"rsi_14":26.35,"sma_20":7110.5,"sma_60":8053.0,"sma_120":8348.06},{"date":"2025-04-09","open":6130,"high":6200,"low":5800,"close":5880,"volume":124976,"rsi_14":26.27,"sma_20":7027.5,"sma_60":7997.83,"sma_120":8301.7},{"date":"2025-04-10","open":6450,"high":6450,"low":6190,"close":6330,"volume":55707,"rsi_14":37.36,"sma_20":6970.0,"sma_60":7947.5,"sma_120":8261.47},{"date":"2025-04-11","open":6200,"high":6730,"low":6200,"close":6610,"volume":86044,"rsi_14":39.4,"sma_20":6910.0,"sma_60":7908.33,"sma_120":8220.08},{"date":"2025-04-14","open":6880,"high":7250,"low":6660,"close":7060,"volume":91983,"rsi_14":47.26,"sma_20":6872.5,"sma_60":7881.67,"sma_120":8178.33},{"date":"2025-04-15","open":7200,"high":7370,"low":7080,"close":7150,"volume":124707,"rsi_14":47.0,"sma_20":6834.0,"sma_60":7856.5,"sma_120":8136.42},{"date":"2025-04-16","open":7400,"high":7480,"low":6900,"close":6970,"volume":118018,"rsi_14":47.36,"sma_20":6796.0,"sma_60":7834.33,"sma_120":8094.75},{"date":"2025-04-17","open":6960,"high":7150,"low":6850,"close":7110,"volume":46554,"rsi_14":51.66,"sma_20":6778.0,"sma_60":7810.83,"sma_120":8053.0},{"date":"2025-04-18","open":7200,"high":7500,"low":7110,"close":7340,"volume":127447,"rsi_14":62.5,"sma_20":6783.5,"sma_60":7796.33,"sma_120":8018.33},{"date":"2025-04-21","open":7360,"high":7490,"low":7150,"close":7200,"volume":93464,"rsi_14":56.3,"sma_20":6774.0,"sma_60":7775.33,"sma_120":7985.5},{"date":"2025-04-22","open":7200,"high":7260,"low":7080,"close":7170,"volume":41746,"rsi_14":60.19,"sma_20":6768.5,"sma_60":7751.83,"sma_120":7957.92},{"date":"2025-04-23","open":7230,"high":7280,"low":7120,"close":7240,"volume":53404,"rsi_14":60.92,"sma_20":6761.0,"sma_60":7733.0,"sma_120":7933.92},{"date":"2025-04-24","open":7250,"high":7320,"low":7100,"close":7170,"volume":53942,"rsi_14":58.51,"sma_20":6760.5,"sma_60":7714.0,"sma_120":7916.0},{"date":"2025-04-25","open":7230,"high":7240,"low":7000,"close":7160,"volume":43097,"rsi_14":72.97,"sma_20":6769.5,"sma_60":7697.0,"sma_120":7901.17},{"date":"2025-04-28","open":7160,"high":7210,"low":7000,"close":7120,"volume":39181,"rsi_14":69.8,"sma_20":6803.5,"sma_60":7676.33,"sma_120":7885.33},{"date":"2025-04-29","open":7120,"high":7270,"low":7010,"close":7260,"volume":55362,"rsi_14":79.74,"sma_20":6828.0,"sma_60":7666.33,"sma_120":7873.0},{"date":"2025-04-30","open":7280,"high":7280,"low":7030,"close":7120,"volume":55762,"rsi_14":69.65,"sma_20":6858.0,"sma_60":7645.33,"sma_120":7864.17},{"date":"2025-05-02","open":6990,"high":7130,"low":6990,"close":7120,"volume":35352,"rsi_14":64.74,"sma_20":6887.5,"sma_60":7611.0,"sma_120":7853.17},{"date":"2025-05-07","open":7120,"high":7290,"low":7010,"close":7290,"volume":58660,"rsi_14":57.93,"sma_20":6921.0,"sma_60":7578.83,"sma_120":7841.92},{"date":"2025-05-08","open":7330,"high":7550,"low":7260,"close":7350,"volume":125596,"rsi_14":57.04,"sma_20":6990.0,"sma_60":7551.17,"sma_120":7827.83},{"date":"2025-05-09","open":7350,"high":7450,"low":7080,"close":7190,"volume":80267,"rsi_14":57.86,"sma_20":7042.0,"sma_60":7521.83,"sma_120":7819.25},{"date":"2025-05-12","open":7250,"high":7460,"low":7210,"close":7270,"volume":73184,"rsi_14":55.97,"sma_20":7111.5,"sma_60":7493.83,"sma_120":7813.58},{"date":"2025-05-13","open":7420,"high":7430,"low":7250,"close":7310,"volume":56874,"rsi_14":48.7,"sma_20":7160.5,"sma_60":7472.5,"sma_120":7813.33},{"date":"2025-05-14","open":7350,"high":7370,"low":6990,"close":7050,"volume":122134,"rsi_14":44.09,"sma_20":7182.5,"sma_60":7449.33,"sma_120":7815.0},{"date":"2025-05-15","open":7060,"high":7120,"low":6980,"close":7020,"volume":79188,"rsi_14":44.09,"sma_20":7180.5,"sma_60":7423.17,"sma_120":7817.67},{"date":"2025-05-16","open":7070,"high":7070,"low":6810,"close":6850,"volume":113331,"rsi_14":35.77,"sma_20":7165.5,"sma_60":7385.0,"sma_120":7820.0},{"date":"2025-05-19","open":6850,"high":6880,"low":6510,"close":6550,"volume":93942,"rsi_14":30.62,"sma_20":7144.5,"sma_60":7343.5,"sma_120":7817.0},{"date":"2025-05-20","open":6590,"high":7200,"low":6590,"close":6640,"volume":223184,"rsi_14":34.52,"sma_20":7121.0,"sma_60":7302.33,"sma_120":7811.92},{"date":"2025-05-21","open":6690,"high":6750,"low":6440,"close":6540,"volume":98788,"rsi_14":33.33,"sma_20":7081.0,"sma_60":7266.83,"sma_120":7798.83},{"date":"2025-05-22","open":6500,"high":6600,"low":6380,"close":6470,"volume":74480,"rsi_14":26.35,"sma_20":7044.5,"sma_60":7228.5,"sma_120":7784.67},{"date":"2025-05-23","open":6520,"high":6520,"low":6200,"close":6330,"volume":107906,"rsi_14":26.35,"sma_20":7002.5,"sma_60":7192.17,"sma_120":7774.42},{"date":"2025-05-26","open":6180,"high":6430,"low":6180,"close":6340,"volume":86554,"rsi_14":26.79,"sma_20":6957.5,"sma_60":7156.17,"sma_120":7765.0},{"date":"2025-05-27","open":6370,"high":6480,"low":6300,"close":6330,"volume":79815,"rsi_14":18.42,"sma_20":6915.5,"sma_60":7118.83,"sma_120":7750.75},{"date":"2025-05-28","open":6400,"high":6400,"low":6160,"close":6240,"volume":105077,"rsi_14":14.19,"sma_20":6869.5,"sma_60":7082.67,"sma_120":7733.33},{"date":"2025-05-29","open":6310,"high":6380,"low":6250,"close":6360,"volume":39673,"rsi_14":22.52,"sma_20":6831.5,"sma_60":7054.83,"sma_120":7716.67},{"date":"2025-05-30","open":6330,"high":6390,"low":6200,"close":6230,"volume":87906,"rsi_14":16.67,"sma_20":6780.0,"sma_60":7027.0,"sma_120":7701.92},{"date":"2025-06-02","open":6270,"high":6290,"low":6160,"close":6200,"volume":85737,"rsi_14":14.19,"sma_20":6734.0,"sma_60":6995.5,"sma_120":7686.92},{"date":"2025-06-04","open":6310,"high":6510,"low":6280,"close":6430,"volume":56473,"rsi_14":29.61,"sma_20":6699.5,"sma_60":6971.33,"sma_120":7678.42},{"date":"2025-06-05","open":6540,"high":6540,"low":6320,"close":6380,"volume":72725,"rsi_14":29.22,"sma_20":6654.0,"sma_60":6948.17,"sma_120":7668.42},{"date":"2025-06-09","open":6500,"high":6600,"low":6430,"close":6600,"volume":91760,"rsi_14":42.14,"sma_20":6616.5,"sma_60":6928.0,"sma_120":7664.0},{"date":"2025-06-10","open":6720,"high":6720,"low":6510,"close":6550,"volume":72542,"rsi_14":50.0,"sma_20":6584.5,"sma_60":6912.33,"sma_120":7656.33},{"date":"2025-06-11","open":6570,"high":6640,"low":6400,"close":6500,"volume":66137,"rsi_14":44.62,"sma_20":6546.0,"sma_60":6895.0,"sma_120":7648.83},{"date":"2025-06-12","open":6500,"high":6580,"low":6280,"close":6400,"volume":87929,"rsi_14":44.62,"sma_20":6500.5,"sma_60":6877.0,"sma_120":7645.83},{"date":"2025-06-13","open":6410,"high":6480,"low":5800,"close":5860,"volume":476446,"rsi_14":32.77,"sma_20":6441.0,"sma_60":6844.5,"sma_120":7633.0},{"date":"2025-06-16","open":5900,"high":5980,"low":5680,"close":5690,"volume":274957,"rsi_14":32.22,"sma_20":6374.5,"sma_60":6809.17,"sma_120":7618.08},{"date":"2025-06-17","open":5820,"high":5820,"low":5530,"close":5540,"volume":229188,"rsi_14":29.38,"sma_20":6309.0,"sma_60":6769.5,"sma_120":7598.5},{"date":"2025-06-18","open":5650,"high":5960,"low":5500,"close":5910,"volume":203283,"rsi_14":40.87,"sma_20":6277.0,"sma_60":6739.17,"sma_120":7579.75},{"date":"2025-06-19","open":5890,"high":5890,"low":5610,"close":5850,"volume":155855,"rsi_14":41.41,"sma_20":6237.5,"sma_60":6712.17,"sma_120":7558.0},{"date":"2025-06-20","open":5880,"high":5980,"low":5790,"close":5950,"volume":101373,"rsi_14":40.89,"sma_20":6208.0,"sma_60":6690.83,"sma_120":7536.67},{"date":"2025-06-23","open":5710,"high":6050,"low":5640,"close":6000,"volume":141303,"rsi_14":44.7,"sma_20":6184.5,"sma_60":6667.67,"sma_120":7516.83},{"date":"2025-06-24","open":6230,"high":6230,"low":5910,"close":6200,"volume":155022,"rsi_14":50.0,"sma_20":6178.0,"sma_60":6649.67,"sma_120":7496.58},{"date":"2025-06-25","open":6200,"high":7120,"low":6190,"close":7030,"volume":802014,"rsi_14":60.2,"sma_20":6212.5,"sma_60":6643.67,"sma_120":7487.67},{"date":"2025-06-26","open":6850,"high":6900,"low":6600,"close":6760,"volume":190769,"rsi_14":56.01,"sma_20":6234.0,"sma_60":6636.67,"sma_120":7476.58},{"date":"2025-06-27","open":7010,"high":7010,"low":6600,"close":6650,"volume":140331,"rsi_14":50.82,"sma_20":6254.5,"sma_60":6631.17,"sma_120":7464.67},{"date":"2025-06-30","open":6650,"high":6650,"low":6330,"close":6490,"volume":94565,"rsi_14":49.05,"sma_20":6261.0,"sma_60":6632.0,"sma_120":7452.83},{"date":"2025-07-01","open":6620,"high":6890,"low":6520,"close":6700,"volume":124226,"rsi_14":53.01,"sma_20":6284.5,"sma_60":6630.83,"sma_120":7444.0},{"date":"2025-07-02","open":6930,"high":6940,"low":6450,"close":6650,"volume":111396,"rsi_14":53.82,"sma_20":6307.0,"sma_60":6633.0,"sma_120":7431.5},{"date":"2025-07-03","open":6650,"high":6650,"low":6560,"close":6620,"volume":58101,"rsi_14":63.77,"sma_20":6316.5,"sma_60":6634.5,"sma_120":7413.83},{"date":"2025-07-04","open":6620,"high":6730,"low":6500,"close":6650,"volume":71446,"rsi_14":68.32,"sma_20":6330.0,"sma_60":6635.0,"sma_120":7395.33},{"date":"2025-07-07","open":6780,"high":6780,"low":6460,"close":6570,"volume":88165,"rsi_14":70.2,"sma_20":6328.5,"sma_60":6645.0,"sma_120":7375.92},{"date":"2025-07-08","open":6520,"high":6520,"low":6350,"close":6440,"volume":84994,"rsi_14":61.47,"sma_20":6323.0,"sma_60":6649.83,"sma_120":7351.42},{"date":"2025-07-09","open":6690,"high":7030,"low":6580,"close":6840,"volume":180715,"rsi_14":68.68,"sma_20":6340.0,"sma_60":6665.83,"sma_120":7331.83},{"date":"2025-07-10","open":6840,"high":6860,"low":6370,"close":6760,"volume":87419,"rsi_14":65.4,"sma_20":6358.0,"sma_60":6673.0,"sma_120":7310.25},{"date":"2025-07-11","open":6760,"high":6880,"low":6630,"close":6670,"volume":74082,"rsi_14":62.55,"sma_20":6398.5,"sma_60":6674.0,"sma_120":7291.17},{"date":"2025-07-14","open":6670,"high":6750,"low":6470,"close":6470,"volume":44263,"rsi_14":55.06,"sma_20":6437.5,"sma_60":6664.17,"sma_120":7272.92},{"date":"2025-07-15","open":6550,"high":6690,"low":6500,"close":6610,"volume":59222,"rsi_14":39.39,"sma_20":6491.0,"sma_60":6655.17,"sma_120":7255.83},{"date":"2025-07-16","open":6700,"high":6700,"low":6430,"close":6540,"volume":77890,"rsi_14":43.82,"sma_20":6522.5,"sma_60":6648.0,"sma_120":7241.17},{"date":"2025-07-17","open":6520,"high":6700,"low":6390,"close":6560,"volume":96291,"rsi_14":47.34,"sma_20":6558.0,"sma_60":6638.83,"sma_120":7224.83},{"date":"2025-07-18","open":6540,"high":6670,"low":6500,"close":6530,"volume":44069,"rsi_14":51.28,"sma_20":6587.0,"sma_60":6625.33,"sma_120":7210.83},{"date":"2025-07-21","open":6610,"high":6620,"low":6430,"close":6470,"volume":49843,"rsi_14":41.84,"sma_20":6610.5,"sma_60":6613.17,"sma_120":7194.25},{"date":"2025-07-22","open":6520,"high":6650,"low":6300,"close":6330,"volume":79283,"rsi_14":39.33,"sma_20":6617.0,"sma_60":6599.17,"sma_120":7175.5},{"date":"2025-07-23","open":6330,"high":6400,"low":6180,"close":6330,"volume":66602,"rsi_14":40.14,"sma_20":6582.0,"sma_60":6584.0,"sma_120":7158.5},{"date":"2025-07-24","open":6360,"high":6390,"low":6000,"close":6140,"volume":100621,"rsi_14":34.36,"sma_20":6551.0,"sma_60":6566.83,"sma_120":7140.42},{"date":"2025-07-25","open":6140,"high":6190,"low":5800,"close":6060,"volume":73797,"rsi_14":34.36,"sma_20":6521.5,"sma_60":6548.5,"sma_120":7122.75},{"date":"2025-07-28","open":6130,"high":6130,"low":5890,"close":5990,"volume":69077,"rsi_14":35.67,"sma_20":6496.5,"sma_60":6529.67,"sma_120":7103.0},{"date":"2025-07-29","open":5910,"high":6050,"low":5820,"close":5970,"volume":42457,"rsi_14":13.45,"sma_20":6460.0,"sma_60":6508.17,"sma_120":7087.25},{"date":"2025-07-30","open":5980,"high":6020,"low":5450,"close":5840,"volume":114730,"rsi_14":12.9,"sma_20":6419.5,"sma_60":6486.83,"sma_120":7066.08},{"date":"2025-07-31","open":5920,"high":6280,"low":5730,"close":6280,"volume":170804,"rsi_14":37.74,"sma_20":6402.5,"sma_60":6472.83,"sma_120":7041.92},{"date":"2025-08-01","open":6260,"high":6260,"low":5860,"close":5940,"volume":98823,"rsi_14":34.68,"sma_20":6367.0,"sma_60":6450.33,"sma_120":7014.58},{"date":"2025-08-04","open":6000,"high":6020,"low":5860,"close":5990,"volume":31382,"rsi_14":31.1,"sma_20":6338.0,"sma_60":6427.67,"sma_120":6989.42},{"date":"2025-08-05","open":6010,"high":6100,"low":5950,"close":6050,"volume":49632,"rsi_14":34.97,"sma_20":6318.5,"sma_60":6408.67,"sma_120":6965.25},{"date":"2025-08-06","open":6050,"high":6140,"low":5890,"close":6000,"volume":36451,"rsi_14":33.13,"sma_20":6276.5,"sma_60":6387.5,"sma_120":6940.67},{"date":"2025-08-07","open":6100,"high":6100,"low":5920,"close":6000,"volume":34569,"rsi_14":33.74,"sma_20":6238.5,"sma_60":6365.67,"sma_120":6919.08},{"date":"2025-08-08","open":6010,"high":6080,"low":5920,"close":5930,"volume":29273,"rsi_14":33.54,"sma_20":6201.5,"sma_60":6347.0,"sma_120":6898.17},{"date":"2025-08-11","open":5930,"high":5940,"low":5830,"close":5900,"volume":37742,"rsi_14":35.95,"sma_20":6173.0,"sma_60":6328.33,"sma_120":6875.75},{"date":"2025-08-12","open":5900,"high":5960,"low":5830,"close":5860,"volume":42521,"rsi_14":35.03,"sma_20":6135.5,"sma_60":6311.83,"sma_120":6848.42},{"date":"2025-08-13","open":5870,"high":5950,"low":5840,"close":5940,"volume":42669,"rsi_14":43.15,"sma_20":6105.5,"sma_60":6301.67,"sma_120":6822.58},{"date":"2025-08-14","open":6000,"high":6020,"low":5850,"close":5930,"volume":29292,"rsi_14":45.32,"sma_20":6074.0,"sma_60":6289.83,"sma_120":6796.08},{"date":"2025-08-18","open":5850,"high":5880,"low":5640,"close":5680,"volume":79079,"rsi_14":40.13,"sma_20":6031.5,"sma_60":6275.5,"sma_120":6771.17},{"date":"2025-08-19","open":5740,"high":5740,"low":5530,"close":5660,"volume":86417,"rsi_14":40.13,"sma_20":5991.0,"sma_60":6262.0,"sma_120":6745.25},{"date":"2025-08-20","open":5900,"high":5900,"low":5400,"close":5480,"volume":147004,"rsi_14":38.89,"sma_20":5948.5,"sma_60":6247.83,"sma_120":6720.0},{"date":"2025-08-21","open":5570,"high":5690,"low":5500,"close":5500,"volume":50625,"rsi_14":17.5,"sma_20":5907.0,"sma_60":6233.83,"sma_120":6695.0},{"date":"2025-08-22","open":5480,"high":5650,"low":5400,"close":5590,"volume":42057,"rsi_14":31.58,"sma_20":5879.5,"sma_60":6221.5,"sma_120":6670.17},{"date":"2025-08-25","open":5720,"high":5940,"low":5680,"close":5860,"volume":81126,"rsi_14":44.44,"sma_20":5869.5,"sma_60":6215.17,"sma_120":6648.92},{"date":"2025-08-26","open":5840,"high":5890,"low":5750,"close":5770,"volume":34150,"rsi_14":38.33,"sma_20":5858.5,"sma_60":6205.33,"sma_120":6630.08},{"date":"2025-08-27","open":5840,"high":5920,"low":5720,"close":5920,"volume":50990,"rsi_14":46.92,"sma_20":5856.0,"sma_60":6200.17,"sma_120":6613.58},{"date":"2025-08-28","open":6000,"high":6000,"low":5900,"close":6000,"volume":36086,"rsi_14":50.0,"sma_20":5864.0,"sma_60":6196.83,"sma_120":6596.17},{"date":"2025-08-29","open":6000,"high":6070,"low":5650,"close":5870,"volume":37084,"rsi_14":47.92,"sma_20":5843.5,"sma_60":6187.5,"sma_120":6579.42},{"date":"2025-09-01","open":5800,"high":5940,"low":5750,"close":5830,"volume":47591,"rsi_14":47.59,"sma_20":5838.0,"sma_60":6178.33,"sma_120":6563.25},{"date":"2025-09-02","open":5850,"high":6130,"low":5830,"close":6100,"volume":76177,"rsi_14":57.14,"sma_20":5843.5,"sma_60":6170.0,"sma_120":6549.0},{"date":"2025-09-03","open":6190,"high":6200,"low":6080,"close":6150,"volume":43927,"rsi_14":56.36,"sma_20":5848.5,"sma_60":6163.33,"sma_120":6537.83},{"date":"2025-09-04","open":6120,"high":6300,"low":6100,"close":6200,"volume":40481,"rsi_14":57.99,"sma_20":5858.5,"sma_60":6158.33,"sma_120":6526.67},{"date":"2025-09-05","open":6220,"high":6380,"low":6160,"close":6340,"volume":103134,"rsi_14":70.89,"sma_20":5875.5,"sma_60":6157.33,"sma_120":6517.17},{"date":"2025-09-08","open":6350,"high":6400,"low":6140,"close":6200,"volume":41270,"rsi_14":65.88,"sma_20":5889.0,"sma_60":6163.0,"sma_120":6503.75},{"date":"2025-09-09","open":6200,"high":6220,"low":5910,"close":6140,"volume":40078,"rsi_14":70.89,"sma_20":5901.0,"sma_60":6170.5,"sma_120":6489.83},{"date":"2025-09-10","open":6140,"high":6160,"low":6030,"close":6100,"volume":32733,"rsi_14":68.75,"sma_20":5913.0,"sma_60":6179.83,"sma_120":6474.67},{"date":"2025-09-11","open":6170,"high":6260,"low":6050,"close":6190,"volume":92330,"rsi_14":68.75,"sma_20":5925.5,"sma_60":6184.5,"sma_120":6461.83},{"date":"2025-09-12","open":6260,"high":6260,"low":5950,"close":6100,"volume":320595,"rsi_14":58.45,"sma_20":5934.0,"sma_60":6188.67,"sma_120":6450.42},{"date":"2025-09-15","open":6070,"high":6090,"low":5680,"close":5730,"volume":312643,"rsi_14":48.82,"sma_20":5936.5,"sma_60":6185.0,"sma_120":6437.92},{"date":"2025-09-16","open":5850,"high":5870,"low":5740,"close":5840,"volume":145235,"rsi_14":47.59,"sma_20":5945.5,"sma_60":6182.33,"sma_120":6425.0},{"date":"2025-09-17","open":5850,"high":5850,"low":5680,"close":5770,"volume":63238,"rsi_14":43.03,"sma_20":5960.0,"sma_60":6175.17,"sma_120":6412.42},{"date":"2025-09-18","open":5820,"high":5900,"low":5720,"close":5760,"volume":110502,"rsi_14":47.06,"sma_20":5974.0,"sma_60":6154.33,"sma_120":6399.0},{"date":"2025-09-19","open":5840,"high":6000,"low":5780,"close":5960,"volume":117019,"rsi_14":53.89,"sma_20":5992.5,"sma_60":6141.0,"sma_120":6388.83},{"date":"2025-09-22","open":6080,"high":6100,"low":5890,"close":5980,"volume":112186,"rsi_14":45.77,"sma_20":5998.5,"sma_60":6129.83,"sma_120":6380.5},{"date":"2025-09-23","open":6020,"high":6200,"low":6020,"close":6120,"volume":99983,"rsi_14":49.01,"sma_20":6016.0,"sma_60":6123.67,"sma_120":6377.83},{"date":"2025-09-24","open":6110,"high":6120,"low":5880,"close":6020,"volume":82363,"rsi_14":44.23,"sma_20":6021.0,"sma_60":6112.33,"sma_120":6371.58},{"date":"2025-09-25","open":6060,"high":6060,"low":5890,"close":5960,"volume":51479,"rsi_14":37.16,"sma_20":6019.0,"sma_60":6100.83,"sma_120":6366.92},{"date":"2025-09-26","open":5860,"high":6080,"low":5710,"close":5730,"volume":76656,"rsi_14":35.03,"sma_20":6012.0,"sma_60":6086.0,"sma_120":6360.25},{"date":"2025-09-29","open":5740,"high":5890,"low":5650,"close":5700,"volume":106546,"rsi_14":35.71,"sma_20":6005.5,"sma_60":6070.17,"sma_120":6352.58},{"date":"2025-09-30","open":5780,"high":5850,"low":5600,"close":5730,"volume":70696,"rsi_14":37.91,"sma_20":5987.0,"sma_60":6056.17,"sma_120":6350.58},{"date":"2025-10-01","open":5840,"high":5840,"low":5640,"close":5730,"volume":55325,"rsi_14":34.03,"sma_20":5966.0,"sma_60":6044.33,"sma_120":6347.08},{"date":"2025-10-02","open":5750,"high":5880,"low":5681,"close":5870,"volume":48137,"rsi_14":43.05,"sma_20":5950.5,"sma_60":6028.5,"sma_120":6347.17},{"date":"2025-10-10","open":5890,"high":5940,"low":5620,"close":5680,"volume":78159,"rsi_14":48.15,"sma_20":5917.5,"sma_60":6010.5,"sma_120":6341.75},{"date":"2025-10-13","open":5600,"high":5670,"low":5450,"close":5480,"volume":147532,"rsi_14":37.5,"sma_20":5881.5,"sma_60":5990.67,"sma_120":6332.33},{"date":"2025-10-14","open":5520,"high":5610,"low":5280,"close":5330,"volume":134237,"rsi_14":35.53,"sma_20":5841.0,"sma_60":5971.67,"sma_120":6317.92},{"date":"2025-10-15","open":5360,"high":5420,"low":5250,"close":5300,"volume":104793,"rsi_14":34.42,"sma_20":5801.0,"sma_60":5949.83,"sma_120":6302.5},{"date":"2025-10-16","open":5330,"high":5340,"low":4980,"close":5070,"volume":281782,"rsi_14":22.01,"sma_20":5745.0,"sma_60":5925.33,"sma_120":6286.67},{"date":"2025-10-17","open":5040,"high":5490,"low":4995,"close":5380,"volume":186996,"rsi_14":34.04,"sma_20":5709.0,"sma_60":5905.67,"sma_120":6272.25},{"date":"2025-10-20","open":5380,"high":5540,"low":5200,"close":5440,"volume":100661,"rsi_14":31.11,"sma_20":5694.5,"sma_60":5887.5,"sma_120":6256.42},{"date":"2025-10-21","open":5480,"high":5620,"low":5470,"close":5580,"volume":70302,"rsi_14":38.04,"sma_20":5681.5,"sma_60":5872.67,"sma_120":6242.92},{"date":"2025-10-22","open":5680,"high":5680,"low":5380,"close":5550,"volume":80014,"rsi_14":38.67,"sma_20":5670.5,"sma_60":5859.67,"sma_120":6229.42},{"date":"2025-10-23","open":5530,"high":5630,"low":5400,"close":5560,"volume":57813,"rsi_14":44.65,"sma_20":5659.5,"sma_60":5846.83,"sma_120":6215.42},{"date":"2025-10-24","open":5620,"high":5700,"low":5510,"close":5600,"volume":81829,"rsi_14":46.88,"sma_20":5641.5,"sma_60":5837.83,"sma_120":6202.33},{"date":"2025-10-27","open":5710,"high":5730,"low":5540,"close":5670,"volume":95595,"rsi_14":48.17,"sma_20":5626.0,"sma_60":5831.33,"sma_120":6189.92},{"date":"2025-10-28","open":5690,"high":6060,"low":5690,"close":5990,"volume":172308,"rsi_14":56.63,"sma_20":5619.5,"sma_60":5831.33,"sma_120":6180.5},{"date":"2025-10-29","open":6010,"high":6010,"low":5690,"close":5750,"volume":95205,"rsi_14":46.57,"sma_20":5606.0,"sma_60":5827.67,"sma_120":6167.92},{"date":"2025-10-30","open":5850,"high":5850,"low":5500,"close":5540,"volume":86504,"rsi_14":46.57,"sma_20":5585.0,"sma_60":5822.67,"sma_120":6154.75},{"date":"2025-10-31","open":5660,"high":5660,"low":5480,"close":5490,"volume":45357,"rsi_14":50.26,"sma_20":5573.0,"sma_60":5809.5,"sma_120":6141.17},{"date":"2025-11-03","open":5530,"high":5630,"low":5430,"close":5570,"volume":73812,"rsi_14":56.59,"sma_20":5566.5,"sma_60":5803.33,"sma_120":6126.83},{"date":"2025-11-04","open":5560,"high":5600,"low":5260,"close":5500,"volume":174654,"rsi_14":55.38,"sma_20":5555.0,"sma_60":5795.17,"sma_120":6111.42},{"date":"2025-11-05","open":5470,"high":5470,"low":5010,"close":5210,"volume":114563,"rsi_14":53.65,"sma_20":5529.0,"sma_60":5781.17,"sma_120":6094.92},{"date":"2025-11-06","open":5370,"high":5420,"low":5180,"close":5190,"volume":96898,"rsi_14":44.17,"sma_20":5494.0,"sma_60":5767.67,"sma_120":6077.58},{"date":"2025-11-07","open":5250,"high":5290,"low":4975,"close":5030,"volume":105404,"rsi_14":38.15,"sma_20":5461.5,"sma_60":5751.5,"sma_120":6058.58},{"date":"2025-11-10","open":5070,"high":5150,"low":5000,"close":5030,"volume":61618,"rsi_14":32.7,"sma_20":5439.0,"sma_60":5736.5,"sma_120":6041.75},{"date":"2025-11-11","open":5040,"high":5200,"low":5000,"close":5050,"volume":78706,"rsi_14":34.18,"sma_20":5425.0,"sma_60":5722.33,"sma_120":6025.33},{"date":"2025-11-12","open":5130,"high":5300,"low":5040,"close":5080,"volume":143328,"rsi_14":35.0,"sma_20":5414.0,"sma_60":5709.33,"sma_120":6010.58},{"date":"2025-11-13","open":5100,"high":5220,"low":4840,"close":4990,"volume":170028,"rsi_14":31.52,"sma_20":5410.0,"sma_60":5693.5,"sma_120":5997.58},{"date":"2025-11-14","open":4945,"high":4945,"low":4760,"close":4825,"volume":154024,"rsi_14":25.79,"sma_20":5382.25,"sma_60":5675.08,"sma_120":5982.46},{"date":"2025-11-17","open":4910,"high":4910,"low":4550,"close":4645,"volume":145264,"rsi_14":8.1,"sma_20":5342.5,"sma_60":5657.83,"sma_120":5966.67},{"date":"2025-11-18","open":4610,"high":4650,"low":4410,"close":4465,"volume":118724,"rsi_14":8.41,"sma_20":5286.75,"sma_60":5637.92,"sma_120":5949.96},{"date":"2025-11-19","open":4450,"high":4465,"low":4235,"close":4255,"volume":181176,"rsi_14":8.41,"sma_20":5222.0,"sma_60":5617.5,"sma_120":5932.67},{"date":"2025-11-20","open":4340,"high":4455,"low":4310,"close":4375,"volume":95251,"rsi_14":15.48,"sma_20":5162.75,"sma_60":5598.75,"sma_120":5916.29},{"date":"2025-11-21","open":4270,"high":4360,"low":4070,"close":4230,"volume":89400,"rsi_14":10.12,"sma_20":5094.25,"sma_60":5576.08,"sma_120":5898.79},{"date":"2025-11-24","open":4275,"high":4390,"low":4180,"close":4380,"volume":88326,"rsi_14":18.18,"sma_20":5029.75,"sma_60":5551.42,"sma_120":5883.29},{"date":"2025-11-25","open":4430,"high":4485,"low":4125,"close":4180,"volume":130517,"rsi_14":19.16,"sma_20":4939.25,"sma_60":5524.92,"sma_120":5865.12},{"date":"2025-11-26","open":4180,"high":4290,"low":4160,"close":4260,"volume":70596,"rsi_14":23.12,"sma_20":4864.75,"sma_60":5497.25,"sma_120":5848.71},{"date":"2025-11-27","open":4315,"high":4340,"low":4180,"close":4305,"volume":76858,"rsi_14":27.55,"sma_20":4803.0,"sma_60":5469.0,"sma_120":5832.92},{"date":"2025-11-28","open":4305,"high":4600,"low":4225,"close":4600,"volume":161714,"rsi_14":38.74,"sma_20":4758.5,"sma_60":5447.83,"sma_120":5817.67},{"date":"2025-12-01","open":4635,"high":4740,"low":4460,"close":4610,"volume":115222,"rsi_14":38.42,"sma_20":4710.5,"sma_60":5427.5,"sma_120":5802.92},{"date":"2025-12-02","open":4610,"high":4610,"low":4335,"close":4335,"volume":160212,"rsi_14":32.63,"sma_20":4652.25,"sma_60":5398.08,"sma_120":5784.04},{"date":"2025-12-03","open":4415,"high":4415,"low":4240,"close":4345,"volume":157904,"rsi_14":34.38,"sma_20":4609.0,"sma_60":5368.0,"sma_120":5765.67},{"date":"2025-12-04","open":4350,"high":4380,"low":4110,"close":4165,"volume":204321,"rsi_14":34.13,"sma_20":4557.75,"sma_60":5334.08,"sma_120":5746.21},{"date":"2025-12-05","open":4130,"high":4200,"low":3990,"close":4135,"volume":218855,"rsi_14":36.79,"sma_20":4513.0,"sma_60":5297.33,"sma_120":5727.33},{"date":"2025-12-08","open":4195,"high":4255,"low":4025,"close":4045,"volume":180796,"rsi_14":38.59,"sma_20":4463.75,"sma_60":5261.42,"sma_120":5712.21},{"date":"2025-12-09","open":4080,"high":4110,"low":4000,"close":4075,"volume":95415,"rsi_14":44.58,"sma_20":4415.0,"sma_60":5227.0,"sma_120":5698.75},{"date":"2025-12-10","open":4085,"high":4490,"low":3965,"close":4330,"volume":362961,"rsi_14":48.75,"sma_20":4377.5,"sma_60":5197.5,"sma_120":5688.67},{"date":"2025-12-11","open":5010,"high":5330,"low":4595,"close":4720,"volume":1445935,"rsi_14":62.01,"sma_20":4364.0,"sma_60":5173.0,"sma_120":5678.75},{"date":"2025-12-12","open":4720,"high":6130,"low":4535,"close":5980,"volume":3937515,"rsi_14":75.4,"sma_20":4421.75,"sma_60":5171.0,"sma_120":5679.83},{"date":"2025-12-15","open":5780,"high":6760,"low":5650,"close":6350,"volume":2094285,"rsi_14":82.68,"sma_20":4507.0,"sma_60":5181.33,"sma_120":5683.17},{"date":"2025-12-16","open":6310,"high":6310,"low":5890,"close":5890,"volume":643602,"rsi_14":72.03,"sma_20":4578.25,"sma_60":5182.17,"sma_120":5682.25},{"date":"2025-12-17","open":6200,"high":6620,"low":6000,"close":6170,"volume":771335,"rsi_14":73.7,"sma_20":4674.0,"sma_60":5188.83,"sma_120":5682.0},{"date":"2025-12-18","open":6110,"high":6540,"low":5900,"close":5940,"volume":462566,"rsi_14":67.31,"sma_20":4752.25,"sma_60":5191.5,"sma_120":5672.92},{"date":"2025-12-19","open":6000,"high":6110,"low":5620,"close":5750,"volume":522108,"rsi_14":64.07,"sma_20":4828.25,"sma_60":5188.0,"sma_120":5664.5},{"date":"2025-12-22","open":5950,"high":6540,"low":5870,"close":6500,"volume":675346,"rsi_14":73.92,"sma_20":4934.25,"sma_60":5196.67,"sma_120":5663.25},{"date":"2025-12-23","open":6430,"high":6430,"low":5980,"close":5990,"volume":369709,"rsi_14":66.37,"sma_20":5024.75,"sma_60":5194.5,"sma_120":5659.08},{"date":"2025-12-24","open":6220,"high":6220,"low":5880,"close":5960,"volume":221613,"rsi_14":68.41,"sma_20":5109.75,"sma_60":5193.5,"sma_120":5652.92},{"date":"2025-12-26","open":6000,"high":6120,"low":5870,"close":5910,"volume":232726,"rsi_14":68.13,"sma_20":5190.0,"sma_60":5192.67,"sma_120":5646.75},{"date":"2025-12-29","open":5920,"high":5980,"low":5680,"close":5750,"volume":247566,"rsi_14":67.17,"sma_20":5247.5,"sma_60":5193.0,"sma_120":5639.5},{"date":"2025-12-30","open":5880,"high":5880,"low":5530,"close":5560,"volume":166317,"rsi_14":64.49,"sma_20":5295.0,"sma_60":5190.67,"sma_120":5630.42},{"date":"2026-01-02","open":5600,"high":6000,"low":5600,"close":5950,"volume":326961,"rsi_14":65.4,"sma_20":5375.75,"sma_60":5194.33,"sma_120":5625.25},{"date":"2026-01-05","open":5910,"high":6105,"low":5550,"close":6010,"volume":424499,"rsi_14":63.08,"sma_20":5459.0,"sma_60":5199.0,"sma_120":5621.67},{"date":"2026-01-06","open":6100,"high":6170,"low":5800,"close":5950,"volume":360697,"rsi_14":49.6,"sma_20":5548.25,"sma_60":5200.0,"sma_120":5614.25},{"date":"2026-01-07","open":5980,"high":5980,"low":5530,"close":5650,"volume":400757,"rsi_14":40.44,"sma_20":5624.0,"sma_60":5199.5,"sma_120":5605.0},{"date":"2026-01-08","open":5650,"high":6000,"low":5540,"close":5980,"volume":382662,"rsi_14":51.27,"sma_20":5720.75,"sma_60":5207.83,"sma_120":5599.25},{"date":"2026-01-09","open":6030,"high":6240,"low":5830,"close":6170,"volume":614849,"rsi_14":50.0,"sma_20":5825.5,"sma_60":5221.83,"sma_120":5596.75},{"date":"2026-01-12","open":6050,"high":6350,"low":5680,"close":5800,"volume":782079,"rsi_14":48.04,"sma_20":5899.0,"sma_60":5230.17,"sma_120":5590.0},{"date":"2026-01-13","open":6050,"high":6620,"low":5860,"close":6460,"volume":1909069,"rsi_14":58.77,"sma_20":5986.0,"sma_60":5253.33,"sma_120":5589.33},{"date":"2026-01-14","open":6350,"high":6460,"low":6110,"close":6270,"volume":555464,"rsi_14":46.7,"sma_20":6000.5,"sma_60":5268.17,"sma_120":5586.92},{"date":"2026-01-15","open":6280,"high":6280,"low":5900,"close":6110,"volume":419905,"rsi_14":51.91,"sma_20":5988.5,"sma_60":5279.33,"sma_120":5583.42},{"date":"2026-01-16","open":6110,"high":6160,"low":5890,"close":6000,"volume":376232,"rsi_14":51.42,"sma_20":5985.5,"sma_60":5293.83,"sma_120":5579.5},{"date":"2026-01-19","open":5950,"high":6045,"low":5830,"close":5950,"volume":312880,"rsi_14":53.27,"sma_20":5986.0,"sma_60":5300.33,"sma_120":5576.33},{"date":"2026-01-20","open":5950,"high":6500,"low":5910,"close":6150,"volume":837458,"rsi_14":59.61,"sma_20":6006.0,"sma_60":5309.5,"sma_120":5574.83},{"date":"2026-01-21","open":6100,"high":6620,"low":5810,"close":6580,"volume":1051758,"rsi_14":60.13,"sma_20":6010.0,"sma_60":5324.67,"sma_120":5578.5},{"date":"2026-01-22","open":6620,"high":7030,"low":6220,"close":7000,"volume":1483408,"rsi_14":64.27,"sma_20":6060.5,"sma_60":5341.5,"sma_120":5586.33},{"date":"2026-01-23","open":7020,"high":7250,"low":6670,"close":7060,"volume":925436,"rsi_14":65.99,"sma_20":6115.5,"sma_60":5363.33,"sma_120":5595.25},{"date":"2026-01-26","open":7260,"high":7610,"low":7130,"close":7330,"volume":896358,"rsi_14":74.42,"sma_20":6186.5,"sma_60":5393.17,"sma_120":5606.58},{"date":"2026-01-27","open":7320,"high":7880,"low":7160,"close":7550,"volume":863648,"rsi_14":73.57,"sma_20":6276.5,"sma_60":5427.5,"sma_120":5620.83},{"date":"2026-01-28","open":7660,"high":7770,"low":7230,"close":7370,"volume":639625,"rsi_14":68.07,"sma_20":6367.0,"sma_60":5457.5,"sma_120":5629.92},{"date":"2026-01-29","open":7360,"high":7870,"low":7200,"close":7480,"volume":738692,"rsi_14":77.45,"sma_20":6443.5,"sma_60":5490.5,"sma_120":5642.75},{"date":"2026-01-30","open":7410,"high":7900,"low":7140,"close":7230,"volume":760874,"rsi_14":64.53,"sma_20":6504.5,"sma_60":5524.17,"sma_120":5653.08},{"date":"2026-02-02","open":7020,"high":7600,"low":6920,"close":7150,"volume":566459,"rsi_14":67.32,"sma_20":6564.5,"sma_60":5556.83,"sma_120":5662.25},{"date":"2026-02-03","open":7320,"high":7810,"low":7200,"close":7770,"volume":601695,"rsi_14":77.67,"sma_20":6670.5,"sma_60":5602.5,"sma_120":5677.0},{"date":"2026-02-04","open":7900,"high":8670,"low":7800,"close":8600,"volume":1359966,"rsi_14":84.95,"sma_20":6801.5,"sma_60":5645.83,"sma_120":5698.67},{"date":"2026-02-05","open":8600,"high":8600,"low":7850,"close":8000,"volume":794007,"rsi_14":73.15,"sma_20":6893.0,"sma_60":5695.33,"sma_120":5715.92},{"date":"2026-02-06","open":7700,"high":7700,"low":7250,"close":7350,"volume":678941,"rsi_14":64.23,"sma_20":6970.5,"sma_60":5733.67,"sma_120":5728.0},{"date":"2026-02-09","open":7580,"high":7580,"low":6860,"close":7450,"volume":877930,"rsi_14":63.49,"sma_20":7020.0,"sma_60":5773.17,"sma_120":5741.25},{"date":"2026-02-10","open":7480,"high":8350,"low":7470,"close":7990,"volume":1642075,"rsi_14":64.3,"sma_20":7106.0,"sma_60":5823.17,"sma_120":5758.33},{"date":"2026-02-11","open":7990,"high":8000,"low":7700,"close":7810,"volume":439859,"rsi_14":58.64,"sma_20":7191.0,"sma_60":5872.92,"sma_120":5774.0},{"date":"2026-02-12","open":7850,"high":7950,"low":7490,"close":7700,"volume":314281,"rsi_14":56.75,"sma_20":7276.0,"sma_60":5923.83,"sma_120":5790.83},{"date":"2026-02-13","open":7620,"high":7850,"low":7450,"close":7550,"volume":338988,"rsi_14":52.38,"sma_20":7353.5,"sma_60":5975.25,"sma_120":5806.58},{"date":"2026-02-19","open":7780,"high":7970,"low":7590,"close":7780,"volume":1027015,"rsi_14":52.48,"sma_20":7445.0,"sma_60":6034.0,"sma_120":5825.75},{"date":"2026-02-20","open":7900,"high":8090,"low":7630,"close":7640,"volume":541686,"rsi_14":52.94,"sma_20":7519.5,"sma_60":6088.42,"sma_120":5843.58},{"date":"2026-02-23","open":7790,"high":7900,"low":7370,"close":7830,"volume":598564,"rsi_14":53.75,"sma_20":7582.0,"sma_60":6148.42,"sma_120":5862.25},{"date":"2026-02-24","open":7820,"high":7880,"low":7550,"close":7650,"volume":468252,"rsi_14":54.57,"sma_20":7614.5,"sma_60":6202.92,"sma_120":5877.17},{"date":"2026-02-25","open":7670,"high":8100,"low":7410,"close":7930,"volume":995343,"rsi_14":58.12,"sma_20":7658.0,"sma_60":6265.42,"sma_120":5895.17},{"date":"2026-02-26","open":8080,"high":8350,"low":8000,"close":8030,"volume":1000135,"rsi_14":53.04,"sma_20":7684.0,"sma_60":6741.5,"sma_120":5840.46},{"date":"2026-02-27","open":8060,"high":8380,"low":7500,"close":8210,"volume":779996,"rsi_14":44.63,"sma_20":7726.0,"sma_60":6393.33,"sma_120":5931.17},{"date":"2026-03-03","open":7800,"high":8020,"low":7360,"close":7370,"volume":710235,"rsi_14":41.86,"sma_20":7726.0,"sma_60":6439.5,"sma_120":5943.67},{"date":"2026-03-04","open":7000,"high":7190,"low":6190,"close":6310,"volume":779263,"rsi_14":37.85,"sma_20":7667.5,"sma_60":6467.83,"sma_120":5947.67},{"date":"2026-03-05","open":6940,"high":7430,"low":6810,"close":7270,"volume":639593,"rsi_14":48.25,"sma_20":7669.5,"sma_60":6516.75,"sma_120":5957.42},{"date":"2026-03-06","open":7150,"high":7490,"low":7080,"close":7350,"volume":298380,"rsi_14":43.16,"sma_20":7679.5,"sma_60":6566.83,"sma_120":5967.42},{"date":"2026-03-09","open":7180,"high":7180,"low":6700,"close":6890,"volume":358183,"rsi_14":40.73,"sma_20":7635.5,"sma_60":6612.25,"sma_120":5973.17},{"date":"2026-03-10","open":7160,"high":7390,"low":6800,"close":6860,"volume":348283,"rsi_14":41.39,"sma_20":7548.5,"sma_60":6657.67,"sma_120":5977.5},{"date":"2026-03-11","open":6930,"high":7380,"low":6690,"close":6870,"volume":292547,"rsi_14":42.83,"sma_20":7492.0,"sma_60":6704.75,"sma_120":5983.08},{"date":"2026-03-12","open":6880,"high":7250,"low":6800,"close":7090,"volume":254172,"rsi_14":42.71,"sma_20":7479.0,"sma_60":6755.0,"sma_120":5991.0},{"date":"2026-03-13","open":6910,"high":9210,"low":6740,"close":9000,"volume":4806997,"rsi_14":60.46,"sma_20":7556.5,"sma_60":6832.83,"sma_120":6015.17},{"date":"2026-03-16","open":8710,"high":9100,"low":8440,"close":8760,"volume":1647650,"rsi_14":57.1,"sma_20":7595.0,"sma_60":7041.33,"sma_120":6117.25},{"date":"2026-03-17","open":8750,"high":8990,"low":8070,"close":8070,"volume":747913,"rsi_14":52.97,"sma_20":7608.0,"sma_60":6935.0,"sma_120":6053.0},{"date":"2026-03-18","open":8100,"high":8390,"low":7900,"close":8150,"volume":651604,"rsi_14":51.6,"sma_20":7630.5,"sma_60":6965.0,"sma_120":6073.17},{"date":"2026-03-19","open":7980,"high":7980,"low":7660,"close":7700,"volume":402544,"rsi_14":47.71,"sma_20":7638.0,"sma_60":6995.17,"sma_120":6088.67},{"date":"2026-03-20","open":7720,"high":7920,"low":7630,"close":7760,"volume":355680,"rsi_14":46.83,"sma_20":7637.0,"sma_60":7021.67,"sma_120":6105.25},{"date":"2026-03-23","open":7570,"high":7570,"low":7090,"close":7110,"volume":335574,"rsi_14":48.12,"sma_20":7610.5,"sma_60":7041.17,"sma_120":6116.33},{"date":"2026-03-24","open":7460,"high":7460,"low":6900,"close":7120,"volume":283037,"rsi_14":56.92,"sma_20":7575.0,"sma_60":7064.0,"sma_120":6126.0},{"date":"2026-03-25","open":7180,"high":7390,"low":7080,"close":7320,"volume":357020,"rsi_14":50.49,"sma_20":7558.5,"sma_60":7077.67,"sma_120":6137.17},{"date":"2026-03-26","open":7460,"high":8060,"low":7410,"close":7500,"volume":1793736,"rsi_14":51.45,"sma_20":7537.0,"sma_60":7102.83,"sma_120":6148.67},{"date":"2026-03-27","open":7480,"high":7480,"low":7120,"close":7250,"volume":409975,"rsi_14":53.61,"sma_20":7498.0,"sma_60":7124.33,"sma_120":6158.92},{"date":"2026-03-30","open":7130,"high":7530,"low":6750,"close":7270,"volume":520492,"rsi_14":54.12,"sma_20":7451.0,"sma_60":7147.0,"sma_120":6169.83},{"date":"2026-03-31","open":7260,"high":7260,"low":6790,"close":6800,"volume":386378,"rsi_14":49.36,"sma_20":7422.5,"sma_60":7164.5,"sma_120":6178.75},{"date":"2026-04-01","open":7170,"high":7170,"low":6990,"close":7100,"volume":229710,"rsi_14":50.18,"sma_20":7462.5,"sma_60":7190.33,"sma_120":6190.5},{"date":"2026-04-02","open":7350,"high":7600,"low":6700,"close":6790,"volume":438576,"rsi_14":21.88,"sma_20":7438.5,"sma_60":7204.33,"sma_120":6199.33},{"date":"2026-04-03","open":7000,"high":7050,"low":6780,"close":7000,"volume":310911,"rsi_14":27.44,"sma_20":7421.0,"sma_60":7220.83,"sma_120":6209.92},{"date":"2026-04-06","open":6950,"high":7040,"low":6790,"close":6850,"volume":192903,"rsi_14":31.85,"sma_20":7419.0,"sma_60":7235.83,"sma_120":6217.92},{"date":"2026-04-07","open":6850,"high":6980,"low":6600,"close":6600,"volume":159989,"rsi_14":28.05,"sma_20":7406.0,"sma_60":7251.67,"sma_120":6225.58},{"date":"2026-04-08","open":6810,"high":7320,"low":6800,"close":7040,"volume":431190,"rsi_14":40.62,"sma_20":7414.5,"sma_60":7269.33,"sma_120":6238.58},{"date":"2026-04-09","open":7000,"high":7080,"low":6850,"close":6900,"volume":176410,"rsi_14":38.06,"sma_20":7405.0,"sma_60":7281.5,"sma_120":6251.67},{"date":"2026-04-10","open":6920,"high":7000,"low":6880,"close":6880,"volume":135049,"rsi_14":46.13,"sma_20":7299.0,"sma_60":7299.5,"sma_120":6264.83},{"date":"2026-04-13","open":6790,"high":6820,"low":6680,"close":6700,"volume":192491,"rsi_14":43.31,"sma_20":7196.0,"sma_60":7303.5,"sma_120":6278.42},{"date":"2026-04-14","open":6800,"high":7000,"low":6790,"close":6970,"volume":188733,"rsi_14":44.55,"sma_20":7141.0,"sma_60":7315.17,"sma_120":6291.67},{"date":"2026-04-15","open":7030,"high":7050,"low":6700,"close":6900,"volume":342884,"rsi_14":40.32,"sma_20":7078.5,"sma_60":7328.33,"sma_120":6303.83},{"date":"2026-04-16","open":6950,"high":6950,"low":6790,"close":6920,"volume":252831,"rsi_14":44.25,"sma_20":7039.5,"sma_60":7343.67,"sma_120":6315.0},{"date":"2026-04-17","open":6950,"high":7080,"low":6830,"close":6860,"volume":275861,"rsi_14":42.96,"sma_20":6994.5,"sma_60":7358.83,"sma_120":6325.92},{"date":"2026-04-20","open":6860,"high":6860,"low":6710,"close":6780,"volume":169341,"rsi_14":49.6,"sma_20":6978.0,"sma_60":7369.33,"sma_120":6336.08},{"date":"2026-04-21","open":6810,"high":6940,"low":6720,"close":6760,"volume":219212,"rsi_14":42.15,"sma_20":6960.0,"sma_60":7372.33,"sma_120":6345.75},{"date":"2026-04-22","open":6820,"high":6820,"low":6700,"close":6780,"volume":184102,"rsi_14":49.74,"sma_20":6933.0,"sma_60":7368.67,"sma_120":6355.0},{"date":"2026-04-23","open":6810,"high":6820,"low":6620,"close":6700,"volume":242531,"rsi_14":41.67,"sma_20":6893.0,"sma_60":7362.67,"sma_120":6360.92},{"date":"2026-04-24","open":6720,"high":6830,"low":6690,"close":6700,"volume":162199,"rsi_14":45.45,"sma_20":6865.5,"sma_60":7352.17,"sma_120":6368.83},{"date":"2026-04-27","open":6760,"high":7110,"low":6740,"close":6960,"volume":675354,"rsi_14":60.84,"sma_20":6850.0,"sma_60":7342.33,"sma_120":6380.67},{"date":"2026-04-28","open":7200,"high":7620,"low":7100,"close":7420,"volume":1313946,"rsi_14":61.31,"sma_20":6881.0,"sma_60":7343.17,"sma_120":6396.75},{"date":"2026-04-29","open":7420,"high":7790,"low":7300,"close":7500,"volume":647728,"rsi_14":68.52,"sma_20":6900.5,"sma_60":7343.5,"sma_120":6796.75},{"date":"2026-04-30","open":7490,"high":7490,"low":7180,"close":7180,"volume":335509,"rsi_14":57.14,"sma_20":6913.5,"sma_60":6988.67,"sma_120":7287.75},{"date":"2026-05-04","open":7310,"high":7490,"low":7120,"close":7210,"volume":292963,"rsi_14":64.41,"sma_20":6930.5,"sma_60":7343.67,"sma_120":6443.5},{"date":"2026-05-06","open":7210,"high":7220,"low":6900,"close":6910,"volume":376866,"rsi_14":48.33,"sma_20":6933.5,"sma_60":7329.33,"sma_120":6457.83},{"date":"2026-05-07","open":6940,"high":6990,"low":6400,"close":6530,"volume":560140,"rsi_14":41.23,"sma_20":6930.0,"sma_60":7294.83,"sma_120":6470.33},{"date":"2026-05-08","open":6550,"high":6660,"low":6330,"close":6410,"volume":266476,"rsi_14":38.46,"sma_20":6898.5,"sma_60":7268.33,"sma_120":6481.83},{"date":"2026-05-11","open":6430,"high":6530,"low":6170,"close":6210,"volume":294852,"rsi_14":36.17,"sma_20":6864.0,"sma_60":7249.33,"sma_120":6491.5},{"date":"2026-05-12","open":6210,"high":6260,"low":5730,"close":5870,"volume":354276,"rsi_14":32.57,"sma_20":6813.5,"sma_60":7223.0,"sma_120":6498.08},{"date":"2026-05-13","open":5990,"high":6170,"low":5790,"close":5850,"volume":229003,"rsi_14":32.57,"sma_20":6771.0,"sma_60":7187.33,"sma_120":6505.25},{"date":"2026-05-14","open":5850,"high":6030,"low":5810,"close":5920,"volume":158746,"rsi_14":33.83,"sma_20":6718.5,"sma_60":7155.83,"sma_120":6514.38},{"date":"2026-05-15","open":5920,"high":5920,"low":5320,"close":5430,"volume":332579,"rsi_14":29.32,"sma_20":6645.0,"sma_60":7118.0,"sma_120":6520.92},{"date":"2026-05-18","open":5420,"high":5430,"low":5020,"close":5260,"volume":243183,"rsi_14":27.78,"sma_20":6562.0,"sma_60":7079.83,"sma_120":6527.54},{"date":"2026-05-19","open":5250,"high":5360,"low":4900,"close":5100,"volume":254018,"rsi_14":20.38,"sma_20":6474.0,"sma_60":7035.17,"sma_120":6534.58},{"date":"2026-05-20","open":5070,"high":5100,"low":4630,"close":4715,"volume":389395,"rsi_14":5.87,"sma_20":6370.75,"sma_60":6986.42,"sma_120":6537.42},{"date":"2026-05-21","open":4765,"high":4930,"low":4630,"close":4680,"volume":266192,"rsi_14":3.31,"sma_20":6266.75,"sma_60":6933.92,"sma_120":6541.17},{"date":"2026-05-22","open":4680,"high":5100,"low":4680,"close":5000,"volume":179645,"rsi_14":13.91,"sma_20":6177.75,"sma_60":6889.75,"sma_120":6546.33},{"date":"2026-05-26","open":5220,"high":5230,"low":4965,"close":4990,"volume":184204,"rsi_14":13.0,"sma_20":6092.25,"sma_60":6840.75,"sma_120":6553.08},{"date":"2026-05-27","open":4990,"high":4995,"low":4700,"close":4830,"volume":308546,"rsi_14":13.64,"sma_20":5998.75,"sma_60":6787.42,"sma_120":6557.83},{"date":"2026-05-28","open":4830,"high":4950,"low":4550,"close":4680,"volume":198117,"rsi_14":14.83,"sma_20":5884.75,"sma_60":6728.58,"sma_120":6560.96},{"date":"2026-05-29","open":4720,"high":4720,"low":4310,"close":4375,"volume":245695,"rsi_14":13.85,"sma_20":5732.5,"sma_60":6678.67,"sma_120":6559.08},{"date":"2026-06-01","open":4375,"high":4415,"low":4110,"close":4235,"volume":315536,"rsi_14":14.16,"sma_20":5569.25,"sma_60":6644.08,"sma_120":6555.96},{"date":"2026-06-02","open":4185,"high":4235,"low":4020,"close":4235,"volume":259483,"rsi_14":16.15,"sma_20":5422.0,"sma_60":6593.5,"sma_120":6555.12},{"date":"2026-06-04","open":4235,"high":4395,"low":4130,"close":4230,"volume":166049,"rsi_14":16.25,"sma_20":5273.0,"sma_60":6541.5,"sma_120":6554.17},{"date":"2026-06-05","open":4220,"high":4320,"low":4050,"close":4180,"volume":180678,"rsi_14":13.45,"sma_20":5136.5,"sma_60":6496.33,"sma_120":6554.29},{"date":"2026-06-08","open":4005,"high":4050,"low":3765,"close":3815,"volume":320053,"rsi_14":14.19,"sma_20":5000.75,"sma_60":6445.58,"sma_120":6551.62},{"date":"2026-06-09","open":3820,"high":4610,"low":3820,"close":4335,"volume":410070,"rsi_14":32.25,"sma_20":4897.0,"sma_60":6403.33,"sma_120":6554.04},{"date":"2026-06-10","open":4230,"high":4305,"low":4020,"close":4135,"volume":142416,"rsi_14":31.76,"sma_20":4793.25,"sma_60":6354.08,"sma_120":6554.54},{"date":"2026-06-11","open":4100,"high":4520,"low":4015,"close":4290,"volume":119160,"rsi_14":41.2,"sma_20":4714.25,"sma_60":6275.58,"sma_120":6554.21},{"date":"2026-06-12","open":4295,"high":5560,"low":4295,"close":5210,"volume":1128050,"rsi_14":58.03,"sma_20":4682.25,"sma_60":6216.42,"sma_120":6558.29},{"date":"2026-06-15","open":5210,"high":5330,"low":5020,"close":5080,"volume":179691,"rsi_14":51.29,"sma_20":4640.25,"sma_60":6166.58,"sma_120":6550.79},{"date":"2026-06-16","open":5120,"high":5520,"low":5120,"close":5410,"volume":234260,"rsi_14":56.12,"sma_20":4639.25,"sma_60":6120.92,"sma_120":6542.96},{"date":"2026-06-17","open":5410,"high":5540,"low":5170,"close":5360,"volume":148017,"rsi_14":72.1,"sma_20":4801.5,"sma_60":5888.58,"sma_120":6506.46},{"date":"2026-06-18","open":5370,"high":5900,"low":5120,"close":5660,"volume":436187,"rsi_14":64.12,"sma_20":4672.25,"sma_60":6046.92,"sma_120":6534.29},{"date":"2026-06-19","open":5520,"high":5560,"low":4850,"close":5000,"volume":271859,"rsi_14":58.17,"sma_20":4686.5,"sma_60":6011.75,"sma_120":6526.46},{"date":"2026-06-22","open":4950,"high":5120,"low":4855,"close":4930,"volume":118545,"rsi_14":59.25,"sma_20":4699.0,"sma_60":5975.25,"sma_120":6519.62},{"date":"2026-06-23","open":4810,"high":5020,"low":4585,"close":4585,"volume":130217,"rsi_14":54.27,"sma_20":4678.25,"sma_60":5929.67,"sma_120":6503.67},{"date":"2026-06-24","open":4565,"high":4715,"low":4340,"close":4640,"volume":131622,"rsi_14":54.94,"sma_20":4660.75,"sma_60":5882.0,"sma_120":6492.42},{"date":"2026-06-25","open":4620,"high":4880,"low":4565,"close":4595,"volume":123705,"rsi_14":55.01,"sma_20":4649.0,"sma_60":5837.75,"sma_120":6481.04},{"date":"2026-06-26","open":4595,"high":4605,"low":4300,"close":4465,"volume":139345,"rsi_14":58.31,"sma_20":4638.25,"sma_60":5791.0,"sma_120":6469.0},{"date":"2026-06-29","open":4435,"high":4790,"low":4430,"close":4745,"volume":97620,"rsi_14":55.59,"sma_20":4656.75,"sma_60":5756.75,"sma_120":6460.62},{"date":"2026-06-30","open":4855,"high":4890,"low":4650,"close":4705,"volume":63138,"rsi_14":58.12,"sma_20":4680.25,"sma_60":5716.67,"sma_120":6453.5},{"date":"2026-07-01","open":4680,"high":4845,"low":4640,"close":4825,"volume":65765,"rsi_14":57.7,"sma_20":4709.75,"sma_60":5683.92,"sma_120":6444.12},{"date":"2026-07-02","open":4830,"high":4885,"low":4395,"close":4415,"volume":184887,"rsi_14":36.59,"sma_20":4719.0,"sma_60":5640.83,"sma_120":6430.83},{"date":"2026-07-03","open":4380,"high":4450,"low":4050,"close":4230,"volume":126162,"rsi_14":35.93,"sma_20":4721.5,"sma_60":5597.17,"sma_120":6416.5},{"date":"2026-07-06","open":4230,"high":4295,"low":4070,"close":4120,"volume":92172,"rsi_14":26.96,"sma_20":4736.75,"sma_60":5555.83,"sma_120":6403.75},{"date":"2026-07-07","open":4120,"high":4280,"low":4060,"close":4110,"volume":88053,"rsi_14":27.36,"sma_20":4725.5,"sma_60":5507.0,"sma_120":6388.17},{"date":"2026-07-08","open":4110,"high":4165,"low":3900,"close":3940,"volume":108420,"rsi_14":17.3,"sma_20":4715.75,"sma_60":5457.67,"sma_120":6369.58},{"date":"2026-07-09","open":3920,"high":4650,"low":3920,"close":4205,"volume":274087,"rsi_14":32.21,"sma_20":4711.5,"sma_60":5413.08,"sma_120":6356.29},{"date":"2026-07-10","open":4270,"high":4685,"low":4200,"close":4680,"volume":144384,"rsi_14":45.27,"sma_20":4685.0,"sma_60":5379.42,"sma_120":6341.46},{"date":"2026-07-13","open":4720,"high":5070,"low":4660,"close":4800,"volume":211519,"rsi_14":54.45,"sma_20":4671.0,"sma_60":5343.25,"sma_120":6329.21},{"date":"2026-07-14","open":4705,"high":4800,"low":4450,"close":4505,"volume":142582,"rsi_14":47.46,"sma_20":4625.75,"sma_60":5303.33,"sma_120":6315.83},{"date":"2026-07-15","open":4505,"high":5170,"low":4505,"close":4985,"volume":200442,"rsi_14":56.31,"sma_20":4607.0,"sma_60":5271.08,"sma_120":6307.38},{"date":"2026-07-16","open":4985,"high":5150,"low":4870,"close":4960,"volume":96629,"rsi_14":58.29,"sma_20":4572.0,"sma_60":5239.42,"sma_120":6299.12},{"date":"2026-07-20","open":4860,"high":5300,"low":4845,"close":5070,"volume":206122,"rsi_14":55.77,"sma_20":4575.5,"sma_60":5210.92,"sma_120":6290.12},{"date":"2026-07-21","open":5090,"high":5510,"low":5040,"close":5390,"volume":250599,"rsi_14":61.07,"sma_20":4598.5,"sma_60":5188.08,"sma_120":6280.21},{"date":"2026-07-22","open":5390,"high":5540,"low":5150,"close":5270,"volume":137299,"rsi_14":57.19,"sma_20":4632.75,"sma_60":5162.92,"sma_120":6265.79},{"date":"2026-07-23","open":5270,"high":5490,"low":5270,"close":5420,"volume":70792,"rsi_14":67.72,"sma_20":4671.75,"sma_60":5141.58,"sma_120":6252.12},{"date":"2026-07-24","open":5400,"high":5450,"low":5180,"close":5280,"volume":101245,"rsi_14":68.82,"sma_20":4706.0,"sma_60":5117.92,"sma_120":6235.04},{"date":"2026-07-27","open":5370,"high":5370,"low":5050,"close":5140,"volume":94443,"rsi_14":68.09,"sma_20":4739.75,"sma_60":5087.58,"sma_120":6214.96},{"date":"2026-07-28","open":4915,"high":5230,"low":4700,"close":5080,"volume":117421,"rsi_14":66.9,"sma_20":4756.5,"sma_60":5048.58,"sma_120":6195.88},{"date":"2026-07-29","open":5080,"high":5120,"low":4475,"close":4515,"volume":166579,"rsi_14":58.81,"sma_20":4747.0,"sma_60":4998.83,"sma_120":6171.17},{"date":"2026-07-30","open":4465,"high":4670,"low":4390,"close":4410,"volume":78211,"rsi_14":53.3,"sma_20":4726.25,"sma_60":4952.67,"sma_120":6147.67},{"date":"2026-07-31","open":4460,"high":4895,"low":4460,"close":4860,"volume":94144,"rsi_14":52.92,"sma_20":4748.5,"sma_60":4913.5,"sma_120":6128.58},{"date":"2026-08-03","open":4850,"high":5160,"low":4695,"close":4975,"volume":94587,"rsi_14":52.85,"sma_20":4785.75,"sma_60":4881.25,"sma_120":6105.29},{"date":"2026-08-04","open":4945,"high":5470,"low":4945,"close":5440,"volume":144008,"rsi_14":64.41,"sma_20":4851.75,"sma_60":4863.08,"sma_120":6078.96},{"date":"2026-08-05","open":5440,"high":5650,"low":5390,"close":5480,"volume":115112,"rsi_14":58.82,"sma_20":4920.25,"sma_60":4847.58,"sma_120":6057.96},{"date":"2026-08-06","open":5460,"high":5570,"low":5420,"close":5460,"volume":87607,"rsi_14":58.93,"sma_20":4996.25,"sma_60":4835.08,"sma_120":6042.21},{"date":"2026-08-07","open":5550,"high":5650,"low":5380,"close":5450,"volume":110912,"rsi_14":57.04,"sma_20":5058.5,"sma_60":4828.08,"sma_120":6025.54},{"date":"2026-08-10","open":5450,"high":5790,"low":5440,"close":5660,"volume":166884,"rsi_14":55.21,"sma_20":5107.5,"sma_60":4824.92,"sma_120":6006.12},{"date":"2026-08-11","open":5680,"high":5960,"low":5630,"close":5700,"volume":194687,"rsi_14":58.57,"sma_20":5152.5,"sma_60":4821.25,"sma_120":5988.54},{"date":"2026-08-12","open":5670,"high":5690,"low":5390,"close":5430,"volume":128921,"rsi_14":50.19,"sma_20":5198.75,"sma_60":4821.25,"sma_120":5969.62},{"date":"2026-08-13","open":5500,"high":5570,"low":5210,"close":5500,"volume":112159,"rsi_14":54.3,"sma_20":5224.5,"sma_60":4825.25,"sma_120":5952.54},{"date":"2026-08-14","open":5500,"high":5520,"low":5160,"close":5200,"volume":124382,"rsi_14":51.1,"sma_20":5236.5,"sma_60":4826.92,"sma_120":5931.04},{"date":"2026-08-18","open":5180,"high":5260,"low":4990,"close":5120,"volume":135672,"rsi_14":50.73,"sma_20":5239.0,"sma_60":4833.67,"sma_120":5910.04},{"date":"2026-08-19","open":5000,"high":5060,"low":4920,"close":4925,"volume":86484,"rsi_14":58.65,"sma_20":5215.75,"sma_60":4837.75,"sma_120":5885.83},{"date":"2026-08-20","open":5000,"high":5210,"low":4855,"close":4910,"volume":196298,"rsi_14":60.96,"sma_20":5197.75,"sma_60":4836.25,"sma_120":5863.0},{"date":"2026-08-21","open":5020,"high":5020,"low":4580,"close":4685,"volume":299162,"rsi_14":45.74,"sma_20":5161.0,"sma_60":4831.17,"sma_120":5835.96},{"date":"2026-08-24","open":4640,"high":4970,"low":4640,"close":4875,"volume":89979,"rsi_14":47.65,"sma_20":5140.75,"sma_60":4831.92,"sma_120":5809.67},{"date":"2026-08-25","open":4850,"high":5200,"low":4710,"close":5080,"volume":72262,"rsi_14":40.37,"sma_20":5137.75,"sma_60":4838.58,"sma_120":5783.58},{"date":"2026-08-26","open":5080,"high":5200,"low":4990,"close":5020,"volume":54766,"rsi_14":37.83,"sma_20":5134.75,"sma_60":4849.33,"sma_120":5764.0},{"date":"2026-08-27","open":5020,"high":5090,"low":4980,"close":4985,"volume":56956,"rsi_14":37.53,"sma_20":5158.25,"sma_60":4861.83,"sma_120":5752.96},{"date":"2026-08-28","open":4955,"high":5130,"low":4920,"close":5080,"volume":45152,"rsi_14":40.7,"sma_20":5191.75,"sma_60":4875.92,"sma_120":5734.71},{"date":"2026-08-31","open":5070,"high":5070,"low":4860,"close":4940,"volume":74781,"rsi_14":31.25,"sma_20":5195.75,"sma_60":4887.75,"sma_120":5714.62},{"date":"2026-09-01","open":4960,"high":4960,"low":4825,"close":4860,"volume":32938,"rsi_14":28.57,"sma_20":5190.0,"sma_60":4899.08,"sma_120":5697.71},{"date":"2026-09-02","open":4830,"high":4835,"low":4610,"close":4675,"volume":38572,"rsi_14":29.87,"sma_20":5151.75,"sma_60":4913.42,"sma_120":5679.5},{"date":"2026-09-03","open":4685,"high":4700,"low":4550,"close":4680,"volume":37795,"rsi_14":27.35,"sma_20":5111.75,"sma_60":4919.17,"sma_120":5661.25},{"date":"2026-09-04","open":4680,"high":4780,"low":4647,"close":4700,"volume":27787,"rsi_14":33.66,"sma_20":5073.75,"sma_60":4928.58,"sma_120":5641.33},{"date":"2026-09-07","open":4770,"high":4770,"low":4610,"close":4645,"volume":35308,"rsi_14":34.22,"sma_20":5033.5,"sma_60":4934.5,"sma_120":5605.04},{"date":"2026-09-08","open":4650,"high":4680,"low":4590,"close":4640,"volume":53321,"rsi_14":39.16,"sma_20":4982.5,"sma_60":4925.0,"sma_120":5570.71},{"date":"2026-09-09","open":4640,"high":4660,"low":4450,"close":4500,"volume":75098,"rsi_14":35.76,"sma_20":4922.5,"sma_60":4915.33,"sma_120":5540.96},{"date":"2026-09-10","open":4450,"high":4570,"low":4340,"close":4505,"volume":67364,"rsi_14":42.62,"sma_20":4876.25,"sma_60":4900.25,"sma_120":5510.58},{"date":"2026-09-11","open":4505,"high":5700,"low":4425,"close":5280,"volume":1235001,"rsi_14":61.22,"sma_20":4865.25,"sma_60":4898.92,"sma_120":5490.42},{"date":"2026-09-14","open":5180,"high":5700,"low":5030,"close":5030,"volume":216038,"rsi_14":48.65,"sma_20":4856.75,"sma_60":4888.42,"sma_120":5467.67},{"date":"2026-09-15","open":5100,"high":5470,"low":4955,"close":5160,"volume":118402,"rsi_14":53.65,"sma_20":4858.75,"sma_60":4891.08,"sma_120":5451.42},{"date":"2026-09-16","open":5140,"high":5170,"low":4920,"close":5140,"volume":62341,"rsi_14":54.07,"sma_20":4869.5,"sma_60":4894.58,"sma_120":5434.92},{"date":"2026-09-17","open":5140,"high":5160,"low":4905,"close":5000,"volume":58966,"rsi_14":47.95,"sma_20":4874.0,"sma_60":4901.5,"sma_120":5415.58},{"date":"2026-09-18","open":5150,"high":5380,"low":5010,"close":5100,"volume":91083,"rsi_14":54.19,"sma_20":4894.75,"sma_60":4909.17,"sma_120":5395.58},{"date":"2026-09-21","open":5150,"high":5450,"low":4885,"close":4890,"volume":145311,"rsi_14":50.74,"sma_20":4895.5,"sma_60":4914.08,"sma_120":5375.92},{"date":"2026-09-22","open":4900,"high":4915,"low":4720,"close":4790,"volume":73308,"rsi_14":52.94,"sma_20":4881.0,"sma_60":4919.5,"sma_120":5355.25},{"date":"2026-09-23","open":4870,"high":5000,"low":4780,"close":4840,"volume":53702,"rsi_14":54.0,"sma_20":4872.0,"sma_60":4921.08,"sma_120":5338.92},{"date":"2026-09-28","open":4970,"high":5560,"low":4935,"close":5130,"volume":416525,"rsi_14":59.47,"sma_20":4879.25,"sma_60":4928.17,"sma_120":5322.42},{"date":"2026-09-29","open":5090,"high":5230,"low":4975,"close":5150,"volume":114709,"rsi_14":61.3,"sma_20":4882.75,"sma_60":4933.58,"sma_120":5308.75},{"date":"2026-09-30","open":5230,"high":5230,"low":4950,"close":4995,"volume":62930,"rsi_14":57.44,"sma_20":4885.5,"sma_60":4943.25,"sma_120":5292.04},{"date":"2026-10-01","open":5000,"high":5230,"low":4950,"close":5200,"volume":71725,"rsi_14":64.29,"sma_20":4902.5,"sma_60":4959.42,"sma_120":5278.29},{"date":"2026-10-02","open":5210,"high":5240,"low":5100,"close":5160,"volume":88311,"rsi_14":63.18,"sma_20":4926.75,"sma_60":4976.75,"sma_120":5266.29},{"date":"2026-10-06","open":5180,"high":5380,"low":5170,"close":5380,"volume":86473,"rsi_14":52.59,"sma_20":4961.75,"sma_60":4997.92,"sma_120":5252.46},{"date":"2026-10-07","open":5380,"high":5440,"low":5220,"close":5320,"volume":68511,"rsi_14":58.33,"sma_20":4992.75,"sma_60":5020.92,"sma_120":5239.29},{"date":"2026-10-08","open":5360,"high":5360,"low":5000,"close":5150,"volume":107008,"rsi_14":49.72,"sma_20":5018.0,"sma_60":5036.67,"sma_120":5224.88},{"date":"2026-10-12","open":5100,"high":5150,"low":4860,"close":4915,"volume":74430,"rsi_14":44.36,"sma_20":5031.75,"sma_60":5040.58,"sma_120":5210.0},{"date":"2026-10-13","open":4920,"high":5000,"low":4580,"close":4870,"volume":96923,"rsi_14":46.58,"sma_20":5050.25,"sma_60":5041.75,"sma_120":5192.5},{"date":"2026-10-14","open":4920,"high":5000,"low":4755,"close":4900,"volume":34914,"rsi_14":44.54,"sma_20":5070.0,"sma_60":5048.33,"sma_120":5175.83},{"date":"2026-10-15","open":4850,"high":4860,"low":4460,"close":4555,"volume":72264,"rsi_14":41.48,"sma_20":5033.75,"sma_60":5041.17,"sma_120":5156.12},{"date":"2026-10-16","open":4610,"high":4810,"low":4535,"close":4780,"volume":54239,"rsi_14":49.76,"sma_20":5021.25,"sma_60":5038.17,"sma_120":5138.79},{"date":"2026-10-19","open":4750,"high":4940,"low":4610,"close":4920,"volume":44854,"rsi_14":51.83,"sma_20":5009.25,"sma_60":5035.67,"sma_120":5123.29},{"date":"2026-10-20","open":4880,"high":4930,"low":4790,"close":4830,"volume":54600,"rsi_14":42.42,"sma_20":4993.75,"sma_60":5026.33,"sma_120":5107.21},{"date":"2026-10-21","open":4915,"high":5100,"low":4830,"close":4930,"volume":25732,"rsi_14":44.66,"sma_20":4990.25,"sma_60":5020.67,"sma_120":5091.79},{"date":"2026-10-22","open":4820,"high":4900,"low":4690,"close":4730,"volume":34942,"rsi_14":43.71,"sma_20":4971.75,"sma_60":5009.17,"sma_120":5075.38},{"date":"2026-10-23","open":4740,"high":4740,"low":4545,"close":4685,"volume":42759,"rsi_14":36.76,"sma_20":4961.5,"sma_60":4999.25,"sma_120":5058.58},{"date":"2026-10-26","open":4700,"high":5130,"low":4605,"close":4850,"volume":219695,"rsi_14":42.51,"sma_20":4964.5,"sma_60":4994.42,"sma_120":5041.0},{"date":"2026-10-27","open":4780,"high":5020,"low":4780,"close":4845,"volume":107821,"rsi_14":35.58,"sma_20":4964.75,"sma_60":4990.5,"sma_120":5019.54},{"date":"2026-10-28","open":4950,"high":4965,"low":4805,"close":4840,"volume":44303,"rsi_14":36.67,"sma_20":4950.25,"sma_60":4995.92,"sma_120":4997.38},{"date":"2026-10-29","open":4850,"high":5170,"low":4640,"close":4690,"volume":48156,"rsi_14":37.08,"sma_20":4927.25,"sma_60":5000.58,"sma_120":4976.62},{"date":"2026-10-30","open":4745,"high":4745,"low":4490,"close":4685,"volume":72713,"rsi_14":42.58,"sma_20":4911.75,"sma_60":4997.67,"sma_120":4955.58},{"date":"2026-11-02","open":4685,"high":4890,"low":4600,"close":4795,"volume":53726,"rsi_14":47.68,"sma_20":4891.5,"sma_60":4994.67,"sma_120":4937.96},{"date":"2026-11-03","open":4700,"high":4845,"low":4485,"close":4545,"volume":61480,"rsi_14":40.33,"sma_20":4860.75,"sma_60":4979.75,"sma_120":4921.42},{"date":"2026-11-04","open":4520,"high":4550,"low":4190,"close":4375,"volume":133247,"rsi_14":44.58,"sma_20":4810.5,"sma_60":4961.33,"sma_120":4904.46},{"date":"2026-11-05","open":4375,"high":4455,"low":4105,"close":4180,"volume":73949,"rsi_14":31.6,"sma_20":4753.5,"sma_60":4940.0,"sma_120":4887.54},{"date":"2026-11-06","open":3990,"high":4195,"low":3885,"close":3990,"volume":162337,"rsi_14":22.32,"sma_20":4695.5,"sma_60":4915.67,"sma_120":4871.88}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":-589.17,"pbr":2.96,"per":null,"roa":-5.38,"roe":-10.78,"grade":"D","comment":"ROE -10.78%","revenue":2731802042.0,"analysis":"ROE -10.8%입니다. 시가총액 1026.55억. 매출 27.32억. 영업이익 -137.47억.","eps_basis":"TTM","debt_ratio":1.0027715189547393,"market_cap":102655338450,"net_income":-15156840095.0,"total_debt":34800984280.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":69505783551.0,"total_equity":34704799271.0,"profit_margin":-554.83,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-13747223284.0,"operating_margin":-503.23,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3990.0,"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":"2019-12-11","close":6937.0},{"date":"2019-12-12","close":6775.0},{"date":"2019-12-13","close":6421.0},{"date":"2019-12-16","close":6328.0},{"date":"2019-12-17","close":6074.0},{"date":"2019-12-18","close":5904.0},{"date":"2019-12-19","close":5758.0},{"date":"2019-12-20","close":5703.0},{"date":"2019-12-23","close":5742.0},{"date":"2019-12-24","close":5511.0},{"date":"2019-12-26","close":5842.0},{"date":"2019-12-27","close":5858.0},{"date":"2019-12-30","close":5696.0},{"date":"2020-01-02","close":5565.0},{"date":"2020-01-03","close":5881.0},{"date":"2020-01-06","close":6143.0},{"date":"2020-01-07","close":6182.0},{"date":"2020-01-08","close":5889.0},{"date":"2020-01-09","close":6220.0},{"date":"2020-01-10","close":6220.0},{"date":"2020-01-13","close":6035.0},{"date":"2020-01-14","close":6012.0},{"date":"2020-01-15","close":5912.0},{"date":"2020-01-16","close":6182.0},{"date":"2020-01-17","close":6189.0},{"date":"2020-01-20","close":5981.0},{"date":"2020-01-21","close":5827.0},{"date":"2020-01-22","close":5873.0},{"date":"2020-01-23","close":6251.0},{"date":"2020-01-28","close":6089.0},{"date":"2020-01-29","close":6197.0},{"date":"2020-01-30","close":6505.0},{"date":"2020-01-31","close":6228.0},{"date":"2020-02-03","close":5928.0},{"date":"2020-02-04","close":6004.0},{"date":"2020-02-05","close":6004.0},{"date":"2020-02-06","close":5989.0},{"date":"2020-02-07","close":6220.0},{"date":"2020-02-10","close":6228.0},{"date":"2020-02-11","close":6220.0},{"date":"2020-02-12","close":6243.0},{"date":"2020-02-13","close":6158.0},{"date":"2020-02-14","close":6074.0},{"date":"2020-02-17","close":6081.0},{"date":"2020-02-18","close":5973.0},{"date":"2020-02-19","close":5866.0},{"date":"2020-02-20","close":6004.0},{"date":"2020-02-21","close":5928.0},{"date":"2020-02-24","close":5596.0},{"date":"2020-02-25","close":5627.0},{"date":"2020-02-26","close":5627.0},{"date":"2020-02-27","close":5503.0},{"date":"2020-02-28","close":5295.0},{"date":"2020-03-02","close":5434.0},{"date":"2020-03-03","close":5403.0},{"date":"2020-03-04","close":5711.0},{"date":"2020-03-05","close":5820.0},{"date":"2020-03-06","close":5688.0},{"date":"2020-03-09","close":5295.0},{"date":"2020-03-10","close":5241.0},{"date":"2020-03-11","close":5041.0},{"date":"2020-03-12","close":4493.0},{"date":"2020-03-13","close":3553.0},{"date":"2020-03-16","close":3699.0},{"date":"2020-03-17","close":3677.0},{"date":"2020-03-18","close":3321.0},{"date":"2020-03-19","close":2990.0},{"date":"2020-03-20","close":3148.0},{"date":"2020-03-23","close":2952.0},{"date":"2020-03-24","close":3091.0},{"date":"2020-03-25","close":3275.0},{"date":"2020-03-26","close":3268.0},{"date":"2020-03-27","close":3330.0},{"date":"2020-03-30","close":3646.0},{"date":"2020-03-31","close":3869.0},{"date":"2020-04-01","close":3699.0},{"date":"2020-04-02","close":3653.0},{"date":"2020-04-03","close":3703.0},{"date":"2020-04-06","close":3780.0},{"date":"2020-04-07","close":3923.0},{"date":"2020-04-08","close":4193.0},{"date":"2020-04-09","close":4385.0},{"date":"2020-04-10","close":4308.0},{"date":"2020-04-13","close":4933.0},{"date":"2020-04-14","close":4756.0},{"date":"2020-04-16","close":4763.0},{"date":"2020-04-17","close":4887.0},{"date":"2020-04-20","close":4878.0},{"date":"2020-04-21","close":4701.0},{"date":"2020-04-22","close":4710.0},{"date":"2020-04-23","close":4694.0},{"date":"2020-04-24","close":4694.0},{"date":"2020-04-27","close":4925.0},{"date":"2020-04-28","close":5017.0},{"date":"2020-04-29","close":4979.0},{"date":"2020-05-04","close":4995.0},{"date":"2020-05-06","close":5265.0},{"date":"2020-05-07","close":5342.0},{"date":"2020-05-08","close":5241.0},{"date":"2020-05-11","close":5719.0},{"date":"2020-05-12","close":5973.0},{"date":"2020-05-13","close":6012.0},{"date":"2020-05-14","close":6112.0},{"date":"2020-05-15","close":6335.0},{"date":"2020-05-18","close":6004.0},{"date":"2020-05-19","close":5935.0},{"date":"2020-05-20","close":6004.0},{"date":"2020-05-21","close":6028.0},{"date":"2020-05-22","close":5935.0},{"date":"2020-05-25","close":5966.0},{"date":"2020-05-26","close":6066.0},{"date":"2020-05-27","close":6019.0},{"date":"2020-05-28","close":5919.0},{"date":"2020-05-29","close":6012.0},{"date":"2020-06-01","close":6012.0},{"date":"2020-06-02","close":6089.0},{"date":"2020-06-03","close":6058.0},{"date":"2020-06-04","close":6089.0},{"date":"2020-06-05","close":6151.0},{"date":"2020-06-08","close":6028.0},{"date":"2020-06-09","close":6012.0},{"date":"2020-06-10","close":5973.0},{"date":"2020-06-11","close":5850.0},{"date":"2020-06-12","close":5796.0},{"date":"2020-06-15","close":5550.0},{"date":"2020-06-16","close":5827.0},{"date":"2020-06-17","close":5750.0},{"date":"2020-06-18","close":5719.0},{"date":"2020-06-19","close":5719.0},{"date":"2020-06-22","close":5703.0},{"date":"2020-06-23","close":5665.0},{"date":"2020-06-24","close":5627.0},{"date":"2020-06-25","close":5773.0},{"date":"2020-06-26","close":5634.0},{"date":"2020-06-29","close":5711.0},{"date":"2020-06-30","close":5681.0},{"date":"2020-07-01","close":5596.0},{"date":"2020-07-02","close":5572.0},{"date":"2020-07-03","close":5388.0},{"date":"2020-07-06","close":5464.0},{"date":"2020-07-07","close":5372.0},{"date":"2020-07-08","close":5295.0},{"date":"2020-07-09","close":5326.0},{"date":"2020-07-10","close":5241.0},{"date":"2020-07-13","close":5187.0},{"date":"2020-07-14","close":5256.0},{"date":"2020-07-15","close":5473.0},{"date":"2020-07-16","close":5488.0},{"date":"2020-07-17","close":5403.0},{"date":"2020-07-20","close":5311.0},{"date":"2020-07-21","close":5334.0},{"date":"2020-07-22","close":5280.0},{"date":"2020-07-23","close":5318.0},{"date":"2020-07-24","close":5234.0},{"date":"2020-07-27","close":5225.0},{"date":"2020-07-28","close":5519.0},{"date":"2020-07-29","close":5588.0},{"date":"2020-07-30","close":5596.0},{"date":"2020-07-31","close":5696.0},{"date":"2020-08-03","close":5881.0},{"date":"2020-08-04","close":5758.0},{"date":"2020-08-05","close":5912.0},{"date":"2020-08-06","close":5928.0},{"date":"2020-08-07","close":5820.0},{"date":"2020-08-10","close":5820.0},{"date":"2020-08-11","close":5881.0},{"date":"2020-08-12","close":5835.0},{"date":"2020-08-13","close":5827.0},{"date":"2020-08-14","close":5850.0},{"date":"2020-08-18","close":5835.0},{"date":"2020-08-19","close":5889.0},{"date":"2020-08-20","close":6050.0},{"date":"2020-08-21","close":5889.0},{"date":"2020-08-24","close":5928.0},{"date":"2020-08-25","close":5966.0},{"date":"2020-08-26","close":6120.0},{"date":"2020-08-27","close":6167.0},{"date":"2020-08-28","close":6490.0},{"date":"2020-08-31","close":6698.0},{"date":"2020-09-01","close":6760.0},{"date":"2020-09-02","close":6521.0},{"date":"2020-09-03","close":6930.0},{"date":"2020-09-04","close":7176.0},{"date":"2020-09-07","close":7554.0},{"date":"2020-09-08","close":7939.0},{"date":"2020-09-09","close":8325.0},{"date":"2020-09-10","close":9712.0},{"date":"2020-09-11","close":10098.0},{"date":"2020-09-14","close":10136.0},{"date":"2020-09-15","close":10638.0},{"date":"2020-09-16","close":10252.0},{"date":"2020-09-17","close":10213.0},{"date":"2020-09-18","close":10908.0},{"date":"2020-09-21","close":11023.0},{"date":"2020-09-22","close":10329.0},{"date":"2020-09-23","close":10368.0},{"date":"2020-09-24","close":9404.0},{"date":"2020-09-25","close":9365.0},{"date":"2020-09-28","close":10329.0},{"date":"2020-09-29","close":10213.0},{"date":"2020-10-05","close":9828.0},{"date":"2020-10-06","close":10098.0},{"date":"2020-10-07","close":10406.0},{"date":"2020-10-08","close":10329.0},{"date":"2020-10-12","close":10676.0},{"date":"2020-10-13","close":10445.0},{"date":"2020-10-14","close":10059.0},{"date":"2020-10-15","close":9674.0},{"date":"2020-10-16","close":9597.0},{"date":"2020-10-19","close":9289.0},{"date":"2020-10-20","close":9597.0},{"date":"2020-10-21","close":9404.0},{"date":"2020-10-22","close":9559.0},{"date":"2020-10-23","close":9481.0},{"date":"2020-10-26","close":8749.0},{"date":"2020-10-27","close":8865.0},{"date":"2020-10-28","close":9172.0},{"date":"2020-10-29","close":9095.0},{"date":"2020-10-30","close":8749.0},{"date":"2020-11-02","close":8710.0},{"date":"2020-11-03","close":8980.0},{"date":"2020-11-04","close":8980.0},{"date":"2020-11-05","close":9559.0},{"date":"2020-11-06","close":9789.0},{"date":"2020-11-09","close":9866.0},{"date":"2020-11-10","close":9365.0},{"date":"2020-11-11","close":9172.0},{"date":"2020-11-12","close":9789.0},{"date":"2020-11-13","close":9442.0},{"date":"2020-11-16","close":9095.0},{"date":"2020-11-17","close":9019.0},{"date":"2020-11-18","close":9250.0},{"date":"2020-11-19","close":9172.0},{"date":"2020-11-20","close":9597.0},{"date":"2020-11-23","close":9559.0},{"date":"2020-11-24","close":9442.0},{"date":"2020-11-25","close":9134.0},{"date":"2020-11-26","close":9212.0},{"date":"2020-11-27","close":9134.0},{"date":"2020-11-30","close":8980.0},{"date":"2020-12-01","close":8980.0},{"date":"2020-12-02","close":8710.0},{"date":"2020-12-03","close":8980.0},{"date":"2020-12-04","close":8556.0},{"date":"2020-12-07","close":8055.0},{"date":"2020-12-08","close":8016.0},{"date":"2020-12-09","close":7863.0},{"date":"2020-12-10","close":8363.0},{"date":"2020-12-11","close":8055.0},{"date":"2020-12-14","close":7823.0},{"date":"2020-12-15","close":8093.0},{"date":"2020-12-16","close":8093.0},{"date":"2020-12-17","close":8016.0},{"date":"2020-12-18","close":7863.0},{"date":"2020-12-21","close":7569.0},{"date":"2020-12-22","close":7746.0},{"date":"2020-12-23","close":7593.0},{"date":"2020-12-24","close":7608.0},{"date":"2020-12-28","close":7323.0},{"date":"2020-12-29","close":7708.0},{"date":"2020-12-30","close":7823.0},{"date":"2021-01-04","close":8055.0},{"date":"2021-01-05","close":7978.0},{"date":"2021-01-06","close":7708.0},{"date":"2021-01-07","close":7863.0},{"date":"2021-01-08","close":7785.0},{"date":"2021-01-11","close":7623.0},{"date":"2021-01-12","close":7554.0},{"date":"2021-01-13","close":7531.0},{"date":"2021-01-14","close":7615.0},{"date":"2021-01-15","close":7492.0},{"date":"2021-01-18","close":7261.0},{"date":"2021-01-19","close":7284.0},{"date":"2021-01-20","close":7361.0},{"date":"2021-01-21","close":7700.0},{"date":"2021-01-22","close":7461.0},{"date":"2021-01-25","close":7646.0},{"date":"2021-01-26","close":7469.0},{"date":"2021-01-27","close":7361.0},{"date":"2021-01-28","close":7107.0},{"date":"2021-01-29","close":6852.0},{"date":"2021-02-01","close":6921.0},{"date":"2021-02-02","close":7007.0},{"date":"2021-02-03","close":7129.0},{"date":"2021-02-04","close":7114.0},{"date":"2021-02-05","close":7230.0},{"date":"2021-02-08","close":6999.0},{"date":"2021-02-09","close":6999.0},{"date":"2021-02-10","close":7107.0},{"date":"2021-02-15","close":7191.0},{"date":"2021-02-16","close":7785.0},{"date":"2021-02-17","close":8016.0},{"date":"2021-02-18","close":7677.0},{"date":"2021-02-19","close":7939.0},{"date":"2021-02-22","close":7677.0},{"date":"2021-02-23","close":7369.0},{"date":"2021-02-24","close":7022.0},{"date":"2021-02-25","close":7615.0},{"date":"2021-02-26","close":7114.0},{"date":"2021-03-02","close":7623.0},{"date":"2021-03-03","close":7585.0},{"date":"2021-03-04","close":7677.0},{"date":"2021-03-05","close":7516.0},{"date":"2021-03-08","close":7308.0},{"date":"2021-03-09","close":7176.0},{"date":"2021-03-10","close":7091.0},{"date":"2021-03-11","close":7284.0},{"date":"2021-03-12","close":7315.0},{"date":"2021-03-15","close":7261.0},{"date":"2021-03-16","close":7399.0},{"date":"2021-03-17","close":7330.0},{"date":"2021-03-18","close":7308.0},{"date":"2021-03-19","close":7246.0},{"date":"2021-03-22","close":7308.0},{"date":"2021-03-23","close":7153.0},{"date":"2021-03-24","close":7253.0},{"date":"2021-03-25","close":7199.0},{"date":"2021-03-26","close":7129.0},{"date":"2021-03-29","close":7038.0},{"date":"2021-03-30","close":7091.0},{"date":"2021-03-31","close":7045.0},{"date":"2021-04-01","close":7045.0},{"date":"2021-04-02","close":6991.0},{"date":"2021-04-05","close":6783.0},{"date":"2021-04-06","close":6667.0},{"date":"2021-04-07","close":6629.0},{"date":"2021-04-08","close":6753.0},{"date":"2021-04-09","close":6783.0},{"date":"2021-04-12","close":6814.0},{"date":"2021-04-13","close":6937.0},{"date":"2021-04-14","close":6875.0},{"date":"2021-04-15","close":6814.0},{"date":"2021-04-16","close":6837.0},{"date":"2021-04-19","close":6937.0},{"date":"2021-04-20","close":6814.0},{"date":"2021-04-21","close":6753.0},{"date":"2021-04-22","close":6691.0},{"date":"2021-04-23","close":6614.0},{"date":"2021-04-26","close":6498.0},{"date":"2021-04-27","close":6320.0},{"date":"2021-04-28","close":6297.0},{"date":"2021-04-29","close":6174.0},{"date":"2021-04-30","close":5804.0},{"date":"2021-05-03","close":6167.0},{"date":"2021-05-04","close":6066.0},{"date":"2021-05-06","close":5943.0},{"date":"2021-05-07","close":6019.0},{"date":"2021-05-10","close":6120.0},{"date":"2021-05-11","close":6012.0},{"date":"2021-05-12","close":5919.0},{"date":"2021-05-13","close":5858.0},{"date":"2021-05-14","close":5866.0},{"date":"2021-05-17","close":5658.0},{"date":"2021-05-18","close":5627.0},{"date":"2021-05-20","close":5473.0},{"date":"2021-05-21","close":5480.0},{"date":"2021-05-24","close":5280.0},{"date":"2021-05-25","close":5434.0},{"date":"2021-05-26","close":5542.0},{"date":"2021-05-27","close":5842.0},{"date":"2021-05-28","close":5835.0},{"date":"2021-05-31","close":5904.0},{"date":"2021-06-01","close":5904.0},{"date":"2021-06-02","close":5688.0},{"date":"2021-06-03","close":5765.0},{"date":"2021-06-04","close":5780.0},{"date":"2021-06-07","close":5619.0},{"date":"2021-06-08","close":5572.0},{"date":"2021-06-09","close":5581.0},{"date":"2021-06-10","close":5688.0},{"date":"2021-06-11","close":5727.0},{"date":"2021-06-14","close":5658.0},{"date":"2021-06-15","close":5612.0},{"date":"2021-06-16","close":5696.0},{"date":"2021-06-17","close":5873.0},{"date":"2021-06-18","close":5858.0},{"date":"2021-06-21","close":5835.0},{"date":"2021-06-22","close":5827.0},{"date":"2021-06-23","close":5742.0},{"date":"2021-06-24","close":5688.0},{"date":"2021-06-25","close":5642.0},{"date":"2021-06-28","close":5588.0},{"date":"2021-06-29","close":5665.0},{"date":"2021-06-30","close":5719.0},{"date":"2021-07-01","close":5758.0},{"date":"2021-07-02","close":5758.0},{"date":"2021-07-05","close":5850.0},{"date":"2021-07-06","close":5688.0},{"date":"2021-07-07","close":5842.0},{"date":"2021-07-08","close":5719.0},{"date":"2021-07-09","close":5842.0},{"date":"2021-07-12","close":6089.0},{"date":"2021-07-13","close":6366.0},{"date":"2021-07-14","close":6375.0},{"date":"2021-07-15","close":6081.0},{"date":"2021-07-16","close":6035.0},{"date":"2021-07-19","close":6012.0},{"date":"2021-07-20","close":6043.0},{"date":"2021-07-21","close":6066.0},{"date":"2021-07-22","close":6205.0},{"date":"2021-07-23","close":6120.0},{"date":"2021-07-26","close":6112.0},{"date":"2021-07-27","close":6058.0},{"date":"2021-07-28","close":5897.0},{"date":"2021-07-29","close":5881.0},{"date":"2021-07-30","close":5773.0},{"date":"2021-08-02","close":5765.0},{"date":"2021-08-03","close":5703.0},{"date":"2021-08-04","close":5727.0},{"date":"2021-08-05","close":5804.0},{"date":"2021-08-06","close":5789.0},{"date":"2021-08-09","close":5665.0},{"date":"2021-08-10","close":5572.0},{"date":"2021-08-11","close":5665.0},{"date":"2021-08-12","close":5703.0},{"date":"2021-08-13","close":5565.0},{"date":"2021-08-17","close":5326.0},{"date":"2021-08-18","close":5426.0},{"date":"2021-08-19","close":5133.0},{"date":"2021-08-20","close":4956.0},{"date":"2021-08-23","close":4971.0},{"date":"2021-08-24","close":5118.0},{"date":"2021-08-25","close":5234.0},{"date":"2021-08-26","close":5133.0},{"date":"2021-08-27","close":5110.0},{"date":"2021-08-30","close":5156.0},{"date":"2021-08-31","close":5141.0},{"date":"2021-09-01","close":5195.0},{"date":"2021-09-02","close":5295.0},{"date":"2021-09-03","close":5241.0},{"date":"2021-09-06","close":5195.0},{"date":"2021-09-07","close":5095.0},{"date":"2021-09-08","close":5041.0},{"date":"2021-09-09","close":4971.0},{"date":"2021-09-10","close":5110.0},{"date":"2021-09-13","close":5072.0},{"date":"2021-09-14","close":5072.0},{"date":"2021-09-15","close":5688.0},{"date":"2021-09-16","close":5572.0},{"date":"2021-09-17","close":5318.0},{"date":"2021-09-23","close":5210.0},{"date":"2021-09-24","close":5187.0},{"date":"2021-09-27","close":5234.0},{"date":"2021-09-28","close":5118.0},{"date":"2021-09-29","close":5002.0},{"date":"2021-09-30","close":4933.0},{"date":"2021-10-01","close":4725.0},{"date":"2021-10-05","close":4401.0},{"date":"2021-10-06","close":4201.0},{"date":"2021-10-07","close":4339.0},{"date":"2021-10-08","close":4339.0},{"date":"2021-10-12","close":4239.0},{"date":"2021-10-13","close":4232.0},{"date":"2021-10-14","close":4440.0},{"date":"2021-10-15","close":4555.0},{"date":"2021-10-18","close":4601.0},{"date":"2021-10-19","close":4779.0},{"date":"2021-10-20","close":4894.0},{"date":"2021-10-21","close":4809.0},{"date":"2021-10-22","close":4802.0},{"date":"2021-10-25","close":4710.0},{"date":"2021-10-26","close":4802.0},{"date":"2021-10-27","close":4732.0},{"date":"2021-10-28","close":4717.0},{"date":"2021-10-29","close":4717.0},{"date":"2021-11-01","close":4763.0},{"date":"2021-11-02","close":4871.0},{"date":"2021-11-03","close":4995.0},{"date":"2021-11-04","close":4987.0},{"date":"2021-11-05","close":4787.0},{"date":"2021-11-08","close":4809.0},{"date":"2021-11-09","close":4740.0},{"date":"2021-11-10","close":4593.0},{"date":"2021-11-11","close":4478.0},{"date":"2021-11-12","close":4555.0},{"date":"2021-11-15","close":4710.0},{"date":"2021-11-16","close":4794.0},{"date":"2021-11-17","close":4686.0},{"date":"2021-11-18","close":4624.0},{"date":"2021-11-19","close":4663.0},{"date":"2021-11-22","close":4655.0},{"date":"2021-11-23","close":4578.0},{"date":"2021-11-24","close":4609.0},{"date":"2021-11-25","close":4578.0},{"date":"2021-11-26","close":4462.0},{"date":"2021-11-29","close":4455.0},{"date":"2021-11-30","close":4316.0},{"date":"2021-12-01","close":4416.0},{"date":"2021-12-02","close":4471.0},{"date":"2021-12-03","close":4401.0},{"date":"2021-12-06","close":4401.0},{"date":"2021-12-07","close":4833.0},{"date":"2021-12-08","close":4655.0},{"date":"2021-12-09","close":4710.0},{"date":"2021-12-10","close":4740.0},{"date":"2021-12-13","close":4802.0},{"date":"2021-12-14","close":4763.0},{"date":"2021-12-15","close":4710.0},{"date":"2021-12-16","close":6120.0},{"date":"2021-12-17","close":5935.0},{"date":"2021-12-20","close":6120.0},{"date":"2021-12-21","close":5842.0},{"date":"2021-12-22","close":5526.0},{"date":"2021-12-23","close":5572.0},{"date":"2021-12-24","close":5565.0},{"date":"2021-12-27","close":5380.0},{"date":"2021-12-28","close":5318.0},{"date":"2021-12-29","close":5603.0},{"date":"2021-12-30","close":5881.0},{"date":"2022-01-03","close":5966.0},{"date":"2022-01-04","close":6883.0},{"date":"2022-01-05","close":6583.0},{"date":"2022-01-06","close":6806.0},{"date":"2022-01-07","close":6968.0},{"date":"2022-01-10","close":6991.0},{"date":"2022-01-11","close":7045.0},{"date":"2022-01-12","close":6791.0},{"date":"2022-01-13","close":6691.0},{"date":"2022-01-14","close":6529.0},{"date":"2022-01-17","close":6243.0},{"date":"2022-01-18","close":6366.0},{"date":"2022-01-19","close":6505.0},{"date":"2022-01-20","close":6567.0},{"date":"2022-01-21","close":6375.0},{"date":"2022-01-24","close":5935.0},{"date":"2022-01-25","close":5442.0},{"date":"2022-01-26","close":5449.0},{"date":"2022-01-27","close":5311.0},{"date":"2022-01-28","close":5495.0},{"date":"2022-02-03","close":5542.0},{"date":"2022-02-04","close":5596.0},{"date":"2022-02-07","close":5434.0},{"date":"2022-02-08","close":5326.0},{"date":"2022-02-09","close":5426.0},{"date":"2022-02-10","close":5318.0},{"date":"2022-02-11","close":5187.0},{"date":"2022-02-14","close":4848.0},{"date":"2022-02-15","close":4701.0},{"date":"2022-02-16","close":4964.0},{"date":"2022-02-17","close":4918.0},{"date":"2022-02-18","close":4971.0},{"date":"2022-02-21","close":4964.0},{"date":"2022-02-22","close":4817.0},{"date":"2022-02-23","close":4794.0},{"date":"2022-02-24","close":4578.0},{"date":"2022-02-25","close":4624.0},{"date":"2022-02-28","close":4624.0},{"date":"2022-03-02","close":4679.0},{"date":"2022-03-03","close":4871.0},{"date":"2022-03-04","close":4809.0},{"date":"2022-03-07","close":4663.0},{"date":"2022-03-08","close":4571.0},{"date":"2022-03-10","close":4655.0},{"date":"2022-03-11","close":4725.0},{"date":"2022-03-14","close":4663.0},{"date":"2022-03-15","close":4779.0},{"date":"2022-03-16","close":4802.0},{"date":"2022-03-17","close":5758.0},{"date":"2022-03-18","close":5703.0},{"date":"2022-03-21","close":5511.0},{"date":"2022-03-22","close":5572.0},{"date":"2022-03-23","close":5642.0},{"date":"2022-03-24","close":5542.0},{"date":"2022-03-25","close":5612.0},{"date":"2022-03-28","close":5503.0},{"date":"2022-03-29","close":5442.0},{"date":"2022-03-30","close":5395.0},{"date":"2022-03-31","close":5395.0},{"date":"2022-04-01","close":5550.0},{"date":"2022-04-04","close":5503.0},{"date":"2022-04-05","close":5519.0},{"date":"2022-04-06","close":5473.0},{"date":"2022-04-07","close":5287.0},{"date":"2022-04-08","close":5234.0},{"date":"2022-04-11","close":5172.0},{"date":"2022-04-12","close":5041.0},{"date":"2022-04-13","close":5095.0},{"date":"2022-04-14","close":5103.0},{"date":"2022-04-15","close":5064.0},{"date":"2022-04-18","close":5017.0},{"date":"2022-04-19","close":5041.0},{"date":"2022-04-20","close":4964.0},{"date":"2022-04-21","close":4925.0},{"date":"2022-04-22","close":4878.0},{"date":"2022-04-25","close":4710.0},{"date":"2022-04-26","close":4763.0},{"date":"2022-04-27","close":4717.0},{"date":"2022-04-28","close":4732.0},{"date":"2022-04-29","close":4756.0},{"date":"2022-05-02","close":4779.0},{"date":"2022-05-03","close":4794.0},{"date":"2022-05-04","close":4779.0},{"date":"2022-05-06","close":4694.0},{"date":"2022-05-09","close":4524.0},{"date":"2022-05-10","close":4540.0},{"date":"2022-05-11","close":4540.0},{"date":"2022-05-12","close":4424.0},{"date":"2022-05-13","close":4471.0},{"date":"2022-05-16","close":4517.0},{"date":"2022-05-17","close":4524.0},{"date":"2022-05-18","close":4524.0},{"date":"2022-05-19","close":4401.0},{"date":"2022-05-20","close":4471.0},{"date":"2022-05-23","close":4617.0},{"date":"2022-05-24","close":4478.0},{"date":"2022-05-25","close":4455.0},{"date":"2022-05-26","close":4440.0},{"date":"2022-05-27","close":4440.0},{"date":"2022-05-30","close":4509.0},{"date":"2022-05-31","close":4578.0},{"date":"2022-06-02","close":4663.0},{"date":"2022-06-03","close":4632.0},{"date":"2022-06-07","close":4471.0},{"date":"2022-06-08","close":4440.0},{"date":"2022-06-09","close":4378.0},{"date":"2022-06-10","close":4393.0},{"date":"2022-06-13","close":4146.0},{"date":"2022-06-14","close":4108.0},{"date":"2022-06-15","close":3780.0},{"date":"2022-06-16","close":3684.0},{"date":"2022-06-17","close":3727.0},{"date":"2022-06-20","close":3503.0},{"date":"2022-06-21","close":3842.0},{"date":"2022-06-22","close":3445.0},{"date":"2022-06-23","close":3275.0},{"date":"2022-06-24","close":3368.0},{"date":"2022-06-27","close":3472.0},{"date":"2022-06-28","close":3507.0},{"date":"2022-06-29","close":3572.0},{"date":"2022-06-30","close":3464.0},{"date":"2022-07-01","close":3387.0},{"date":"2022-07-04","close":3407.0},{"date":"2022-07-05","close":3464.0},{"date":"2022-07-06","close":3480.0},{"date":"2022-07-07","close":3564.0},{"date":"2022-07-08","close":3619.0},{"date":"2022-07-11","close":3634.0},{"date":"2022-07-12","close":3519.0},{"date":"2022-07-13","close":3630.0},{"date":"2022-07-14","close":3584.0},{"date":"2022-07-15","close":3599.0},{"date":"2022-07-18","close":3615.0},{"date":"2022-07-19","close":3665.0},{"date":"2022-07-20","close":3665.0},{"date":"2022-07-21","close":3688.0},{"date":"2022-07-22","close":3699.0},{"date":"2022-07-25","close":3668.0},{"date":"2022-07-26","close":3677.0},{"date":"2022-07-27","close":3711.0},{"date":"2022-07-28","close":3677.0},{"date":"2022-07-29","close":3688.0},{"date":"2022-08-01","close":3761.0},{"date":"2022-08-02","close":3711.0},{"date":"2022-08-03","close":3746.0},{"date":"2022-08-04","close":3823.0},{"date":"2022-08-05","close":3931.0},{"date":"2022-08-08","close":3985.0},{"date":"2022-08-09","close":3923.0},{"date":"2022-08-10","close":3907.0},{"date":"2022-08-11","close":3916.0},{"date":"2022-08-12","close":3885.0},{"date":"2022-08-16","close":3780.0},{"date":"2022-08-17","close":3768.0},{"date":"2022-08-18","close":3715.0},{"date":"2022-08-19","close":3630.0},{"date":"2022-08-22","close":3529.0},{"date":"2022-08-23","close":3452.0},{"date":"2022-08-24","close":3488.0},{"date":"2022-08-25","close":3488.0},{"date":"2022-08-26","close":3460.0},{"date":"2022-08-29","close":3341.0},{"date":"2022-08-30","close":3341.0},{"date":"2022-08-31","close":3422.0},{"date":"2022-09-01","close":3345.0},{"date":"2022-09-02","close":3345.0},{"date":"2022-09-05","close":3229.0},{"date":"2022-09-06","close":3268.0},{"date":"2022-09-07","close":3194.0},{"date":"2022-09-08","close":3198.0},{"date":"2022-09-13","close":3249.0},{"date":"2022-09-14","close":3222.0},{"date":"2022-09-15","close":3110.0},{"date":"2022-09-16","close":3102.0},{"date":"2022-09-19","close":3055.0},{"date":"2022-09-20","close":3071.0},{"date":"2022-09-21","close":3113.0},{"date":"2022-09-22","close":3017.0},{"date":"2022-09-23","close":2909.0},{"date":"2022-09-26","close":2832.0},{"date":"2022-09-27","close":2667.0},{"date":"2022-09-28","close":2551.0},{"date":"2022-09-29","close":2586.0},{"date":"2022-09-30","close":2620.0},{"date":"2022-10-04","close":2682.0},{"date":"2022-10-05","close":2705.0},{"date":"2022-10-06","close":2809.0},{"date":"2022-10-07","close":2828.0},{"date":"2022-10-11","close":2701.0},{"date":"2022-10-12","close":2701.0},{"date":"2022-10-13","close":2570.0},{"date":"2022-10-14","close":2574.0},{"date":"2022-10-17","close":2558.0},{"date":"2022-10-18","close":2589.0},{"date":"2022-10-19","close":2582.0},{"date":"2022-10-20","close":2512.0},{"date":"2022-10-21","close":2474.0},{"date":"2022-10-24","close":2439.0},{"date":"2022-10-25","close":2450.0},{"date":"2022-10-26","close":2450.0},{"date":"2022-10-27","close":2505.0},{"date":"2022-10-28","close":2528.0},{"date":"2022-10-31","close":2558.0},{"date":"2022-11-01","close":2551.0},{"date":"2022-11-02","close":2470.0},{"date":"2022-11-03","close":2462.0},{"date":"2022-11-04","close":2435.0},{"date":"2022-11-07","close":2454.0},{"date":"2022-11-08","close":2474.0},{"date":"2022-11-09","close":2493.0},{"date":"2022-11-10","close":2520.0},{"date":"2022-11-11","close":2531.0},{"date":"2022-11-14","close":2570.0},{"date":"2022-11-15","close":2589.0},{"date":"2022-11-16","close":2636.0},{"date":"2022-11-17","close":2678.0},{"date":"2022-11-18","close":2620.0},{"date":"2022-11-21","close":2574.0},{"date":"2022-11-22","close":2531.0},{"date":"2022-11-23","close":2555.0},{"date":"2022-11-24","close":2597.0},{"date":"2022-11-25","close":2859.0},{"date":"2022-11-28","close":2785.0},{"date":"2022-11-29","close":2828.0},{"date":"2022-11-30","close":2759.0},{"date":"2022-12-01","close":2766.0},{"date":"2022-12-02","close":2890.0},{"date":"2022-12-05","close":2867.0},{"date":"2022-12-06","close":2859.0},{"date":"2022-12-07","close":2851.0},{"date":"2022-12-08","close":2751.0},{"date":"2022-12-09","close":2747.0},{"date":"2022-12-12","close":2728.0},{"date":"2022-12-13","close":2739.0},{"date":"2022-12-14","close":2782.0},{"date":"2022-12-15","close":2806.0},{"date":"2022-12-16","close":2797.0},{"date":"2022-12-19","close":2766.0},{"date":"2022-12-20","close":2627.0},{"date":"2022-12-21","close":2724.0},{"date":"2022-12-22","close":2697.0},{"date":"2022-12-23","close":2697.0},{"date":"2022-12-26","close":2651.0},{"date":"2022-12-27","close":2620.0},{"date":"2022-12-28","close":2528.0},{"date":"2022-12-29","close":2428.0},{"date":"2023-01-02","close":2531.0},{"date":"2023-01-03","close":2466.0},{"date":"2023-01-04","close":2531.0},{"date":"2023-01-05","close":2543.0},{"date":"2023-01-06","close":2574.0},{"date":"2023-01-09","close":2670.0},{"date":"2023-01-10","close":2678.0},{"date":"2023-01-11","close":2732.0},{"date":"2023-01-12","close":2778.0},{"date":"2023-01-13","close":2813.0},{"date":"2023-01-16","close":2886.0},{"date":"2023-01-17","close":2905.0},{"date":"2023-01-18","close":3102.0},{"date":"2023-01-19","close":3036.0},{"date":"2023-01-20","close":2948.0},{"date":"2023-01-25","close":3144.0},{"date":"2023-01-26","close":3237.0},{"date":"2023-01-27","close":3306.0},{"date":"2023-01-30","close":3341.0},{"date":"2023-01-31","close":3519.0},{"date":"2023-02-01","close":3560.0},{"date":"2023-02-02","close":3488.0},{"date":"2023-02-03","close":3499.0},{"date":"2023-02-06","close":3391.0},{"date":"2023-02-07","close":3464.0},{"date":"2023-02-08","close":3560.0},{"date":"2023-02-09","close":3796.0},{"date":"2023-02-10","close":3564.0},{"date":"2023-02-13","close":3529.0},{"date":"2023-02-14","close":3472.0},{"date":"2023-02-15","close":3268.0},{"date":"2023-02-16","close":3237.0},{"date":"2023-02-17","close":3156.0},{"date":"2023-02-20","close":3610.0},{"date":"2023-02-21","close":3507.0},{"date":"2023-02-22","close":3460.0},{"date":"2023-02-23","close":3730.0},{"date":"2023-02-24","close":4393.0},{"date":"2023-02-27","close":4571.0},{"date":"2023-02-28","close":4624.0},{"date":"2023-03-02","close":4540.0},{"date":"2023-03-03","close":4694.0},{"date":"2023-03-06","close":4617.0},{"date":"2023-03-07","close":4447.0},{"date":"2023-03-08","close":4339.0},{"date":"2023-03-09","close":4409.0},{"date":"2023-03-10","close":4216.0},{"date":"2023-03-13","close":4316.0},{"date":"2023-03-14","close":4069.0},{"date":"2023-03-15","close":4493.0},{"date":"2023-03-16","close":4416.0},{"date":"2023-03-17","close":4787.0},{"date":"2023-03-20","close":4624.0},{"date":"2023-03-21","close":4578.0},{"date":"2023-03-22","close":4540.0},{"date":"2023-03-23","close":4509.0},{"date":"2023-03-24","close":4401.0},{"date":"2023-03-27","close":4308.0},{"date":"2023-03-28","close":4124.0},{"date":"2023-03-29","close":3954.0},{"date":"2023-03-30","close":4023.0},{"date":"2023-03-31","close":3931.0},{"date":"2023-04-03","close":3842.0},{"date":"2023-04-04","close":4146.0},{"date":"2023-04-05","close":4239.0},{"date":"2023-04-06","close":4015.0},{"date":"2023-04-07","close":3985.0},{"date":"2023-04-10","close":3885.0},{"date":"2023-04-11","close":3938.0},{"date":"2023-04-12","close":4054.0},{"date":"2023-04-13","close":4462.0},{"date":"2023-04-14","close":4547.0},{"date":"2023-04-17","close":5095.0},{"date":"2023-04-18","close":5064.0},{"date":"2023-04-19","close":4948.0},{"date":"2023-04-20","close":4779.0},{"date":"2023-04-21","close":4717.0},{"date":"2023-04-24","close":4663.0},{"date":"2023-04-25","close":4393.0},{"date":"2023-04-26","close":4409.0},{"date":"2023-04-27","close":4370.0},{"date":"2023-04-28","close":4177.0},{"date":"2023-05-02","close":4393.0},{"date":"2023-05-03","close":4339.0},{"date":"2023-05-04","close":4471.0},{"date":"2023-05-08","close":4478.0},{"date":"2023-05-09","close":4447.0},{"date":"2023-05-10","close":4756.0},{"date":"2023-05-11","close":4933.0},{"date":"2023-05-12","close":4756.0},{"date":"2023-05-15","close":4710.0},{"date":"2023-05-16","close":4771.0},{"date":"2023-05-17","close":5935.0},{"date":"2023-05-18","close":5919.0},{"date":"2023-05-19","close":5943.0},{"date":"2023-05-22","close":5950.0},{"date":"2023-05-23","close":6421.0},{"date":"2023-05-24","close":6783.0},{"date":"2023-05-25","close":7476.0},{"date":"2023-05-26","close":7693.0},{"date":"2023-05-30","close":8595.0},{"date":"2023-05-31","close":8487.0},{"date":"2023-06-01","close":9427.0},{"date":"2023-06-02","close":9373.0},{"date":"2023-06-05","close":9559.0},{"date":"2023-06-07","close":9597.0},{"date":"2023-06-08","close":8856.0},{"date":"2023-06-09","close":8903.0},{"date":"2023-06-12","close":8325.0},{"date":"2023-06-13","close":7863.0},{"date":"2023-06-14","close":8016.0},{"date":"2023-06-15","close":8109.0},{"date":"2023-06-16","close":8942.0},{"date":"2023-06-19","close":8926.0},{"date":"2023-06-20","close":9559.0},{"date":"2023-06-21","close":9559.0},{"date":"2023-06-22","close":11485.0},{"date":"2023-06-23","close":13097.0},{"date":"2023-06-26","close":14183.0},{"date":"2023-06-27","close":13189.0},{"date":"2023-06-28","close":12665.0},{"date":"2023-06-29","close":12418.0},{"date":"2023-06-30","close":11138.0},{"date":"2023-07-03","close":11871.0},{"date":"2023-07-04","close":12634.0},{"date":"2023-07-05","close":13652.0},{"date":"2023-07-06","close":12834.0},{"date":"2023-07-07","close":13220.0},{"date":"2023-07-10","close":12256.0},{"date":"2023-07-11","close":12256.0},{"date":"2023-07-12","close":13482.0},{"date":"2023-07-13","close":16805.0},{"date":"2023-07-14","close":17344.0},{"date":"2023-07-17","close":15726.0},{"date":"2023-07-18","close":17884.0},{"date":"2023-07-19","close":21661.0},{"date":"2023-07-20","close":24899.0},{"date":"2023-07-21","close":24359.0},{"date":"2023-07-24","close":28522.0},{"date":"2023-07-25","close":24436.0},{"date":"2023-07-26","close":22510.0},{"date":"2023-07-27","close":23357.0},{"date":"2023-07-28","close":26132.0},{"date":"2023-07-31","close":25207.0},{"date":"2023-08-01","close":25438.0},{"date":"2023-08-02","close":23126.0},{"date":"2023-08-03","close":23126.0},{"date":"2023-08-04","close":24206.0},{"date":"2023-08-07","close":23087.0},{"date":"2023-08-08","close":23203.0},{"date":"2023-08-09","close":26017.0},{"date":"2023-08-10","close":27674.0},{"date":"2023-08-11","close":26209.0},{"date":"2023-08-14","close":29139.0},{"date":"2023-08-16","close":26479.0},{"date":"2023-08-17","close":25824.0},{"date":"2023-08-18","close":24706.0},{"date":"2023-08-21","close":23472.0},{"date":"2023-08-22","close":23704.0},{"date":"2023-08-23","close":22123.0},{"date":"2023-08-24","close":22586.0},{"date":"2023-08-25","close":21391.0},{"date":"2023-08-28","close":21199.0},{"date":"2023-08-29","close":24783.0},{"date":"2023-08-30","close":24976.0},{"date":"2023-08-31","close":26209.0},{"date":"2023-09-01","close":24976.0},{"date":"2023-09-04","close":24051.0},{"date":"2023-09-05","close":25824.0},{"date":"2023-09-06","close":28754.0},{"date":"2023-09-07","close":27058.0},{"date":"2023-09-08","close":26749.0},{"date":"2023-09-11","close":26017.0},{"date":"2023-09-12","close":23936.0},{"date":"2023-09-13","close":23819.0},{"date":"2023-09-14","close":25554.0},{"date":"2023-09-15","close":24513.0},{"date":"2023-09-18","close":24166.0},{"date":"2023-09-19","close":24976.0},{"date":"2023-09-20","close":23742.0},{"date":"2023-09-21","close":22740.0},{"date":"2023-09-22","close":22817.0},{"date":"2023-09-25","close":21776.0},{"date":"2023-09-26","close":21083.0},{"date":"2023-09-27","close":21391.0},{"date":"2023-10-04","close":19464.0},{"date":"2023-10-05","close":19156.0},{"date":"2023-10-06","close":19118.0},{"date":"2023-10-10","close":16843.0},{"date":"2023-10-11","close":17190.0},{"date":"2023-10-12","close":18077.0},{"date":"2023-10-13","close":17807.0},{"date":"2023-10-16","close":16728.0},{"date":"2023-10-17","close":16458.0},{"date":"2023-10-18","close":15070.0},{"date":"2023-10-19","close":13575.0},{"date":"2023-10-20","close":13220.0},{"date":"2023-10-23","close":12973.0},{"date":"2023-10-24","close":14107.0},{"date":"2023-10-25","close":14538.0},{"date":"2023-10-26","close":15571.0},{"date":"2023-10-27","close":17999.0},{"date":"2023-10-30","close":17807.0},{"date":"2023-10-31","close":18385.0},{"date":"2023-11-01","close":19927.0},{"date":"2023-11-02","close":22355.0},{"date":"2023-11-03","close":23242.0},{"date":"2023-11-06","close":23242.0},{"date":"2023-11-07","close":21353.0},{"date":"2023-11-08","close":19271.0},{"date":"2023-11-09","close":19348.0},{"date":"2023-11-10","close":18963.0},{"date":"2023-11-13","close":16805.0},{"date":"2023-11-14","close":17152.0},{"date":"2023-11-15","close":18616.0},{"date":"2023-11-16","close":18924.0},{"date":"2023-11-17","close":18385.0},{"date":"2023-11-20","close":18385.0},{"date":"2023-11-21","close":18192.0},{"date":"2023-11-22","close":17460.0},{"date":"2023-11-23","close":16920.0},{"date":"2023-11-24","close":17537.0},{"date":"2023-11-27","close":16188.0},{"date":"2023-11-28","close":16265.0},{"date":"2023-11-29","close":18269.0},{"date":"2023-11-30","close":18308.0},{"date":"2023-12-01","close":20158.0},{"date":"2023-12-04","close":19310.0},{"date":"2023-12-05","close":17961.0},{"date":"2023-12-06","close":17691.0},{"date":"2023-12-07","close":16882.0},{"date":"2023-12-08","close":17422.0},{"date":"2023-12-11","close":18038.0},{"date":"2023-12-12","close":17768.0},{"date":"2023-12-13","close":17075.0},{"date":"2023-12-14","close":17382.0},{"date":"2023-12-15","close":17035.0},{"date":"2023-12-18","close":17305.0},{"date":"2023-12-19","close":18038.0},{"date":"2023-12-20","close":17691.0},{"date":"2023-12-21","close":17807.0},{"date":"2023-12-22","close":17075.0},{"date":"2023-12-26","close":16381.0},{"date":"2023-12-27","close":16573.0},{"date":"2023-12-28","close":16920.0},{"date":"2024-01-02","close":15918.0},{"date":"2024-01-03","close":14800.0},{"date":"2024-01-04","close":15039.0},{"date":"2024-01-05","close":15609.0},{"date":"2024-01-08","close":16034.0},{"date":"2024-01-09","close":17961.0},{"date":"2024-01-10","close":16805.0},{"date":"2024-01-11","close":16805.0},{"date":"2024-01-12","close":15879.0},{"date":"2024-01-15","close":15841.0},{"date":"2024-01-16","close":15379.0},{"date":"2024-01-17","close":14006.0},{"date":"2024-01-18","close":14607.0},{"date":"2024-01-19","close":14893.0},{"date":"2024-01-22","close":14800.0},{"date":"2024-01-23","close":15124.0},{"date":"2024-01-24","close":14561.0},{"date":"2024-01-25","close":14468.0},{"date":"2024-01-26","close":14468.0},{"date":"2024-01-29","close":13714.0},{"date":"2024-01-30","close":12850.0},{"date":"2024-01-31","close":12295.0},{"date":"2024-02-01","close":12387.0},{"date":"2024-02-02","close":12217.0},{"date":"2024-02-05","close":11640.0},{"date":"2024-02-06","close":11076.0},{"date":"2024-02-07","close":10915.0},{"date":"2024-02-08","close":11007.0},{"date":"2024-02-13","close":11624.0},{"date":"2024-02-14","close":11709.0},{"date":"2024-02-15","close":11447.0},{"date":"2024-02-16","close":11624.0},{"date":"2024-02-19","close":11871.0},{"date":"2024-02-20","close":11909.0},{"date":"2024-02-21","close":11370.0},{"date":"2024-02-22","close":12449.0},{"date":"2024-02-23","close":12642.0},{"date":"2024-02-26","close":11624.0},{"date":"2024-02-27","close":10846.0},{"date":"2024-02-28","close":10475.0},{"date":"2024-02-29","close":10044.0},{"date":"2024-03-04","close":9712.0},{"date":"2024-03-05","close":9519.0},{"date":"2024-03-06","close":9650.0},{"date":"2024-03-07","close":10183.0},{"date":"2024-03-08","close":9774.0},{"date":"2024-03-11","close":9489.0},{"date":"2024-03-12","close":9605.0},{"date":"2024-03-13","close":10282.0},{"date":"2024-03-14","close":9975.0},{"date":"2024-03-15","close":10715.0},{"date":"2024-03-18","close":10776.0},{"date":"2024-03-19","close":10298.0},{"date":"2024-03-20","close":9982.0},{"date":"2024-03-21","close":10129.0},{"date":"2024-03-22","close":9982.0},{"date":"2024-03-25","close":10229.0},{"date":"2024-03-26","close":9736.0},{"date":"2024-03-27","close":9420.0},{"date":"2024-03-28","close":9512.0},{"date":"2024-03-29","close":9250.0},{"date":"2024-04-01","close":9620.0},{"date":"2024-04-02","close":8934.0},{"date":"2024-04-03","close":9080.0},{"date":"2024-04-04","close":8903.0},{"date":"2024-04-05","close":8487.0},{"date":"2024-04-08","close":8163.0},{"date":"2024-04-09","close":8217.0},{"date":"2024-04-11","close":7978.0},{"date":"2024-04-12","close":8140.0},{"date":"2024-04-15","close":7746.0},{"date":"2024-04-16","close":7454.0},{"date":"2024-04-17","close":7392.0},{"date":"2024-04-18","close":7863.0},{"date":"2024-04-19","close":7369.0},{"date":"2024-04-22","close":7631.0},{"date":"2024-04-23","close":7284.0},{"date":"2024-04-24","close":7292.0},{"date":"2024-04-25","close":6937.0},{"date":"2024-04-26","close":8086.0},{"date":"2024-04-29","close":7901.0},{"date":"2024-04-30","close":9242.0},{"date":"2024-05-02","close":8942.0},{"date":"2024-05-03","close":8995.0},{"date":"2024-05-07","close":8626.0},{"date":"2024-05-08","close":9859.0},{"date":"2024-05-09","close":11316.0},{"date":"2024-05-10","close":10715.0},{"date":"2024-05-13","close":9890.0},{"date":"2024-05-14","close":10368.0},{"date":"2024-05-16","close":9836.0},{"date":"2024-05-17","close":11724.0},{"date":"2024-05-20","close":11255.0},{"date":"2024-05-21","close":11454.0},{"date":"2024-05-22","close":11046.0},{"date":"2024-05-23","close":10552.0},{"date":"2024-05-24","close":9820.0},{"date":"2024-05-27","close":10383.0},{"date":"2024-05-28","close":11107.0},{"date":"2024-05-29","close":10530.0},{"date":"2024-05-30","close":12634.0},{"date":"2024-05-31","close":12102.0},{"date":"2024-06-03","close":12303.0},{"date":"2024-06-04","close":12850.0},{"date":"2024-06-05","close":12966.0},{"date":"2024-06-07","close":12187.0},{"date":"2024-06-10","close":12503.0},{"date":"2024-06-11","close":12287.0},{"date":"2024-06-12","close":11932.0},{"date":"2024-06-13","close":11971.0},{"date":"2024-06-14","close":10892.0},{"date":"2024-06-17","close":10306.0},{"date":"2024-06-18","close":10568.0},{"date":"2024-06-19","close":10052.0},{"date":"2024-06-20","close":9897.0},{"date":"2024-06-21","close":9519.0},{"date":"2024-06-24","close":12372.0},{"date":"2024-06-25","close":12217.0},{"date":"2024-06-26","close":12226.0},{"date":"2024-06-27","close":11578.0},{"date":"2024-06-28","close":11239.0},{"date":"2024-07-01","close":11308.0},{"date":"2024-07-02","close":10908.0},{"date":"2024-07-03","close":10622.0},{"date":"2024-07-04","close":10560.0},{"date":"2024-07-05","close":10421.0},{"date":"2024-07-08","close":10761.0},{"date":"2024-07-09","close":11000.0},{"date":"2024-07-10","close":10236.0},{"date":"2024-07-11","close":10368.0},{"date":"2024-07-12","close":10784.0},{"date":"2024-07-15","close":8440.0},{"date":"2024-07-16","close":8710.0},{"date":"2024-07-17","close":11324.0},{"date":"2024-07-18","close":10506.0},{"date":"2024-07-19","close":11879.0},{"date":"2024-07-22","close":10028.0},{"date":"2024-07-23","close":11817.0},{"date":"2024-07-24","close":11994.0},{"date":"2024-07-25","close":11640.0},{"date":"2024-07-26","close":10985.0},{"date":"2024-07-29","close":10753.0},{"date":"2024-07-30","close":10229.0},{"date":"2024-07-31","close":10136.0},{"date":"2024-08-01","close":10599.0},{"date":"2024-08-02","close":10190.0},{"date":"2024-08-05","close":9481.0},{"date":"2024-08-06","close":9859.0},{"date":"2024-08-07","close":10036.0},{"date":"2024-08-08","close":9820.0},{"date":"2024-08-09","close":9990.0},{"date":"2024-08-12","close":10622.0},{"date":"2024-08-13","close":10908.0},{"date":"2024-08-14","close":11275.0},{"date":"2024-08-16","close":11300.0},{"date":"2024-08-19","close":10966.0},{"date":"2024-08-20","close":11209.0},{"date":"2024-08-21","close":10975.0},{"date":"2024-08-22","close":11158.0},{"date":"2024-08-23","close":10715.0},{"date":"2024-08-26","close":10732.0},{"date":"2024-08-27","close":10339.0},{"date":"2024-08-28","close":10297.0},{"date":"2024-08-29","close":9863.0},{"date":"2024-08-30","close":10030.0},{"date":"2024-09-02","close":9946.0},{"date":"2024-09-03","close":9888.0},{"date":"2024-09-04","close":9554.0},{"date":"2024-09-05","close":9328.0},{"date":"2024-09-06","close":9244.0},{"date":"2024-09-09","close":9194.0},{"date":"2024-09-10","close":9863.0},{"date":"2024-09-11","close":9712.0},{"date":"2024-09-12","close":10038.0},{"date":"2024-09-13","close":9520.0},{"date":"2024-09-19","close":10030.0},{"date":"2024-09-20","close":10824.0},{"date":"2024-09-23","close":10740.0},{"date":"2024-09-24","close":10557.0},{"date":"2024-09-25","close":10891.0},{"date":"2024-09-26","close":11409.0},{"date":"2024-09-27","close":11476.0},{"date":"2024-09-30","close":12788.0},{"date":"2024-10-02","close":11601.0},{"date":"2024-10-04","close":11200.0},{"date":"2024-10-07","close":11844.0},{"date":"2024-10-08","close":11791.667},{"date":"2024-10-10","close":11108.333},{"date":"2024-10-11","close":11408.333},{"date":"2024-10-14","close":11125.0},{"date":"2024-10-15","close":11541.667},{"date":"2024-10-16","close":12033.333},{"date":"2024-10-17","close":12180.0},{"date":"2024-10-18","close":11970.0},{"date":"2024-10-21","close":12120.0},{"date":"2024-10-22","close":11500.0},{"date":"2024-10-23","close":11140.0},{"date":"2024-10-24","close":10480.0},{"date":"2024-10-25","close":10120.0},{"date":"2024-10-28","close":9320.0},{"date":"2024-10-29","close":8940.0},{"date":"2024-10-30","close":9020.0},{"date":"2024-10-31","close":8740.0},{"date":"2024-11-01","close":8180.0},{"date":"2024-11-04","close":8440.0},{"date":"2024-11-05","close":8640.0},{"date":"2024-11-06","close":9040.0},{"date":"2024-11-07","close":8220.0},{"date":"2024-11-08","close":7950.0},{"date":"2024-11-11","close":7340.0},{"date":"2024-11-12","close":6850.0},{"date":"2024-11-13","close":6700.0},{"date":"2024-11-14","close":6570.0},{"date":"2024-11-15","close":6910.0},{"date":"2024-11-18","close":7250.0},{"date":"2024-11-19","close":8110.0},{"date":"2024-11-20","close":8170.0},{"date":"2024-11-21","close":7560.0},{"date":"2024-11-22","close":7470.0},{"date":"2024-11-25","close":8040.0},{"date":"2024-11-26","close":8330.0},{"date":"2024-11-27","close":8360.0},{"date":"2024-11-28","close":8000.0},{"date":"2024-11-29","close":8000.0},{"date":"2024-12-02","close":7450.0},{"date":"2024-12-03","close":7580.0},{"date":"2024-12-04","close":7130.0},{"date":"2024-12-05","close":7470.0},{"date":"2024-12-06","close":7400.0},{"date":"2024-12-09","close":6760.0},{"date":"2024-12-10","close":7400.0},{"date":"2024-12-11","close":7480.0},{"date":"2024-12-12","close":7890.0},{"date":"2024-12-13","close":8160.0},{"date":"2024-12-16","close":8460.0},{"date":"2024-12-17","close":8510.0},{"date":"2024-12-18","close":8380.0},{"date":"2024-12-19","close":8630.0},{"date":"2024-12-20","close":8100.0},{"date":"2024-12-23","close":8090.0},{"date":"2024-12-24","close":8080.0},{"date":"2024-12-26","close":7910.0},{"date":"2024-12-27","close":7760.0},{"date":"2024-12-30","close":8150.0},{"date":"2025-01-02","close":8740.0},{"date":"2025-01-03","close":8870.0},{"date":"2025-01-06","close":8900.0},{"date":"2025-01-07","close":9380.0},{"date":"2025-01-08","close":9190.0},{"date":"2025-01-09","close":9350.0},{"date":"2025-01-10","close":8960.0},{"date":"2025-01-13","close":8660.0},{"date":"2025-01-14","close":8660.0},{"date":"2025-01-15","close":8300.0},{"date":"2025-01-16","close":8520.0},{"date":"2025-01-17","close":8210.0},{"date":"2025-01-20","close":8460.0},{"date":"2025-01-21","close":8580.0},{"date":"2025-01-22","close":8370.0},{"date":"2025-01-23","close":8310.0},{"date":"2025-01-24","close":8180.0},{"date":"2025-01-31","close":8360.0},{"date":"2025-02-03","close":7860.0},{"date":"2025-02-04","close":8380.0},{"date":"2025-02-05","close":9180.0},{"date":"2025-02-06","close":9220.0},{"date":"2025-02-07","close":9010.0},{"date":"2025-02-10","close":8950.0},{"date":"2025-02-11","close":8950.0},{"date":"2025-02-12","close":8590.0},{"date":"2025-02-13","close":8440.0},{"date":"2025-02-14","close":8590.0},{"date":"2025-02-17","close":9140.0},{"date":"2025-02-18","close":9040.0},{"date":"2025-02-19","close":9110.0},{"date":"2025-02-20","close":8670.0},{"date":"2025-02-21","close":8770.0},{"date":"2025-02-24","close":8510.0},{"date":"2025-02-25","close":8500.0},{"date":"2025-02-26","close":8570.0},{"date":"2025-02-27","close":8410.0},{"date":"2025-02-28","close":8030.0},{"date":"2025-03-04","close":7900.0},{"date":"2025-03-05","close":8090.0},{"date":"2025-03-06","close":7880.0},{"date":"2025-03-07","close":7770.0},{"date":"2025-03-10","close":7810.0},{"date":"2025-03-11","close":7490.0},{"date":"2025-03-12","close":7540.0},{"date":"2025-03-13","close":7480.0},{"date":"2025-03-14","close":7810.0},{"date":"2025-03-17","close":7810.0},{"date":"2025-03-18","close":7920.0},{"date":"2025-03-19","close":7730.0},{"date":"2025-03-20","close":7470.0},{"date":"2025-03-21","close":7230.0},{"date":"2025-03-24","close":7390.0},{"date":"2025-03-25","close":7280.0},{"date":"2025-03-26","close":7390.0},{"date":"2025-03-27","close":7180.0},{"date":"2025-03-28","close":6980.0},{"date":"2025-03-31","close":6440.0},{"date":"2025-04-01","close":6770.0},{"date":"2025-04-02","close":6520.0},{"date":"2025-04-03","close":6530.0},{"date":"2025-04-04","close":6620.0},{"date":"2025-04-07","close":5970.0},{"date":"2025-04-08","close":6150.0},{"date":"2025-04-09","close":5880.0},{"date":"2025-04-10","close":6330.0},{"date":"2025-04-11","close":6610.0},{"date":"2025-04-14","close":7060.0},{"date":"2025-04-15","close":7150.0},{"date":"2025-04-16","close":6970.0},{"date":"2025-04-17","close":7110.0},{"date":"2025-04-18","close":7340.0},{"date":"2025-04-21","close":7200.0},{"date":"2025-04-22","close":7170.0},{"date":"2025-04-23","close":7240.0},{"date":"2025-04-24","close":7170.0},{"date":"2025-04-25","close":7160.0},{"date":"2025-04-28","close":7120.0},{"date":"2025-04-29","close":7260.0},{"date":"2025-04-30","close":7120.0},{"date":"2025-05-02","close":7120.0},{"date":"2025-05-07","close":7290.0},{"date":"2025-05-08","close":7350.0},{"date":"2025-05-09","close":7190.0},{"date":"2025-05-12","close":7270.0},{"date":"2025-05-13","close":7310.0},{"date":"2025-05-14","close":7050.0},{"date":"2025-05-15","close":7020.0},{"date":"2025-05-16","close":6850.0},{"date":"2025-05-19","close":6550.0},{"date":"2025-05-20","close":6640.0},{"date":"2025-05-21","close":6540.0},{"date":"2025-05-22","close":6470.0},{"date":"2025-05-23","close":6330.0},{"date":"2025-05-26","close":6340.0},{"date":"2025-05-27","close":6330.0},{"date":"2025-05-28","close":6240.0},{"date":"2025-05-29","close":6360.0},{"date":"2025-05-30","close":6230.0},{"date":"2025-06-02","close":6200.0},{"date":"2025-06-04","close":6430.0},{"date":"2025-06-05","close":6380.0},{"date":"2025-06-09","close":6600.0},{"date":"2025-06-10","close":6550.0},{"date":"2025-06-11","close":6500.0},{"date":"2025-06-12","close":6400.0},{"date":"2025-06-13","close":5860.0},{"date":"2025-06-16","close":5690.0},{"date":"2025-06-17","close":5540.0},{"date":"2025-06-18","close":5910.0},{"date":"2025-06-19","close":5850.0},{"date":"2025-06-20","close":5950.0},{"date":"2025-06-23","close":6000.0},{"date":"2025-06-24","close":6200.0},{"date":"2025-06-25","close":7030.0},{"date":"2025-06-26","close":6760.0},{"date":"2025-06-27","close":6650.0},{"date":"2025-06-30","close":6490.0},{"date":"2025-07-01","close":6700.0},{"date":"2025-07-02","close":6650.0},{"date":"2025-07-03","close":6620.0},{"date":"2025-07-04","close":6650.0},{"date":"2025-07-07","close":6570.0},{"date":"2025-07-08","close":6440.0},{"date":"2025-07-09","close":6840.0},{"date":"2025-07-10","close":6760.0},{"date":"2025-07-11","close":6670.0},{"date":"2025-07-14","close":6470.0},{"date":"2025-07-15","close":6610.0},{"date":"2025-07-16","close":6540.0},{"date":"2025-07-17","close":6560.0},{"date":"2025-07-18","close":6530.0},{"date":"2025-07-21","close":6470.0},{"date":"2025-07-22","close":6330.0},{"date":"2025-07-23","close":6330.0},{"date":"2025-07-24","close":6140.0},{"date":"2025-07-25","close":6060.0},{"date":"2025-07-28","close":5990.0},{"date":"2025-07-29","close":5970.0},{"date":"2025-07-30","close":5840.0},{"date":"2025-07-31","close":6280.0},{"date":"2025-08-01","close":5940.0},{"date":"2025-08-04","close":5990.0},{"date":"2025-08-05","close":6050.0},{"date":"2025-08-06","close":6000.0},{"date":"2025-08-07","close":6000.0},{"date":"2025-08-08","close":5930.0},{"date":"2025-08-11","close":5900.0},{"date":"2025-08-12","close":5860.0},{"date":"2025-08-13","close":5940.0},{"date":"2025-08-14","close":5930.0},{"date":"2025-08-18","close":5680.0},{"date":"2025-08-19","close":5660.0},{"date":"2025-08-20","close":5480.0},{"date":"2025-08-21","close":5500.0},{"date":"2025-08-22","close":5590.0},{"date":"2025-08-25","close":5860.0},{"date":"2025-08-26","close":5770.0},{"date":"2025-08-27","close":5920.0},{"date":"2025-08-28","close":6000.0},{"date":"2025-08-29","close":5870.0},{"date":"2025-09-01","close":5830.0},{"date":"2025-09-02","close":6100.0},{"date":"2025-09-03","close":6150.0},{"date":"2025-09-04","close":6200.0},{"date":"2025-09-05","close":6340.0},{"date":"2025-09-08","close":6200.0},{"date":"2025-09-09","close":6140.0},{"date":"2025-09-10","close":6100.0},{"date":"2025-09-11","close":6190.0},{"date":"2025-09-12","close":6100.0},{"date":"2025-09-15","close":5730.0},{"date":"2025-09-16","close":5840.0},{"date":"2025-09-17","close":5770.0},{"date":"2025-09-18","close":5760.0},{"date":"2025-09-19","close":5960.0},{"date":"2025-09-22","close":5980.0},{"date":"2025-09-23","close":6120.0},{"date":"2025-09-24","close":6020.0},{"date":"2025-09-25","close":5960.0},{"date":"2025-09-26","close":5730.0},{"date":"2025-09-29","close":5700.0},{"date":"2025-09-30","close":5730.0},{"date":"2025-10-01","close":5730.0},{"date":"2025-10-02","close":5870.0},{"date":"2025-10-10","close":5680.0},{"date":"2025-10-13","close":5480.0},{"date":"2025-10-14","close":5330.0},{"date":"2025-10-15","close":5300.0},{"date":"2025-10-16","close":5070.0},{"date":"2025-10-17","close":5380.0},{"date":"2025-10-20","close":5440.0},{"date":"2025-10-21","close":5580.0},{"date":"2025-10-22","close":5550.0},{"date":"2025-10-23","close":5560.0},{"date":"2025-10-24","close":5600.0},{"date":"2025-10-27","close":5670.0},{"date":"2025-10-28","close":5990.0},{"date":"2025-10-29","close":5750.0},{"date":"2025-10-30","close":5540.0},{"date":"2025-10-31","close":5490.0},{"date":"2025-11-03","close":5570.0},{"date":"2025-11-04","close":5500.0},{"date":"2025-11-05","close":5210.0},{"date":"2025-11-06","close":5190.0},{"date":"2025-11-07","close":5030.0},{"date":"2025-11-10","close":5030.0},{"date":"2025-11-11","close":5050.0},{"date":"2025-11-12","close":5080.0},{"date":"2025-11-13","close":4990.0},{"date":"2025-11-14","close":4825.0},{"date":"2025-11-17","close":4645.0},{"date":"2025-11-18","close":4465.0},{"date":"2025-11-19","close":4255.0},{"date":"2025-11-20","close":4375.0},{"date":"2025-11-21","close":4230.0},{"date":"2025-11-24","close":4380.0},{"date":"2025-11-25","close":4180.0},{"date":"2025-11-26","close":4260.0},{"date":"2025-11-27","close":4305.0},{"date":"2025-11-28","close":4600.0},{"date":"2025-12-01","close":4610.0},{"date":"2025-12-02","close":4335.0},{"date":"2025-12-03","close":4345.0},{"date":"2025-12-04","close":4165.0},{"date":"2025-12-05","close":4135.0},{"date":"2025-12-08","close":4045.0},{"date":"2025-12-09","close":4075.0},{"date":"2025-12-10","close":4330.0},{"date":"2025-12-11","close":4720.0},{"date":"2025-12-12","close":5980.0},{"date":"2025-12-15","close":6350.0},{"date":"2025-12-16","close":5890.0},{"date":"2025-12-17","close":6170.0},{"date":"2025-12-18","close":5940.0},{"date":"2025-12-19","close":5750.0},{"date":"2025-12-22","close":6500.0},{"date":"2025-12-23","close":5990.0},{"date":"2025-12-24","close":5960.0},{"date":"2025-12-26","close":5910.0},{"date":"2025-12-29","close":5750.0},{"date":"2025-12-30","close":5560.0},{"date":"2026-01-02","close":5950.0},{"date":"2026-01-05","close":6010.0},{"date":"2026-01-06","close":5950.0},{"date":"2026-01-07","close":5650.0},{"date":"2026-01-08","close":5980.0},{"date":"2026-01-09","close":6170.0},{"date":"2026-01-12","close":5800.0},{"date":"2026-01-13","close":6460.0},{"date":"2026-01-14","close":6270.0},{"date":"2026-01-15","close":6110.0},{"date":"2026-01-16","close":6000.0},{"date":"2026-01-19","close":5950.0},{"date":"2026-01-20","close":6150.0},{"date":"2026-01-21","close":6580.0},{"date":"2026-01-22","close":7000.0},{"date":"2026-01-23","close":7060.0},{"date":"2026-01-26","close":7330.0},{"date":"2026-01-27","close":7550.0},{"date":"2026-01-28","close":7370.0},{"date":"2026-01-29","close":7480.0},{"date":"2026-01-30","close":7230.0},{"date":"2026-02-02","close":7150.0},{"date":"2026-02-03","close":7770.0},{"date":"2026-02-04","close":8600.0},{"date":"2026-02-05","close":8000.0},{"date":"2026-02-06","close":7350.0},{"date":"2026-02-09","close":7450.0},{"date":"2026-02-10","close":7990.0},{"date":"2026-02-11","close":7810.0},{"date":"2026-02-12","close":7700.0},{"date":"2026-02-13","close":7550.0},{"date":"2026-02-19","close":7780.0},{"date":"2026-02-20","close":7640.0},{"date":"2026-02-23","close":7830.0},{"date":"2026-02-24","close":7650.0},{"date":"2026-02-25","close":7930.0},{"date":"2026-02-26","close":8030.0},{"date":"2026-02-27","close":8210.0},{"date":"2026-03-03","close":7370.0},{"date":"2026-03-04","close":6310.0},{"date":"2026-03-05","close":7270.0},{"date":"2026-03-06","close":7350.0},{"date":"2026-03-09","close":6890.0},{"date":"2026-03-10","close":6860.0},{"date":"2026-03-11","close":6870.0},{"date":"2026-03-12","close":7090.0},{"date":"2026-03-13","close":9000.0},{"date":"2026-03-16","close":8760.0},{"date":"2026-03-17","close":8070.0},{"date":"2026-03-18","close":8150.0},{"date":"2026-03-19","close":7700.0},{"date":"2026-03-20","close":7760.0},{"date":"2026-03-23","close":7110.0},{"date":"2026-03-24","close":7120.0},{"date":"2026-03-25","close":7320.0},{"date":"2026-03-26","close":7500.0},{"date":"2026-03-27","close":7250.0},{"date":"2026-03-30","close":7270.0},{"date":"2026-03-31","close":6800.0},{"date":"2026-04-01","close":7100.0},{"date":"2026-04-02","close":6790.0},{"date":"2026-04-03","close":7000.0},{"date":"2026-04-06","close":6850.0},{"date":"2026-04-07","close":6600.0},{"date":"2026-04-08","close":7040.0},{"date":"2026-04-09","close":6900.0},{"date":"2026-04-10","close":6880.0},{"date":"2026-04-13","close":6700.0},{"date":"2026-04-14","close":6970.0},{"date":"2026-04-15","close":6900.0},{"date":"2026-04-16","close":6920.0},{"date":"2026-04-17","close":6860.0},{"date":"2026-04-20","close":6780.0},{"date":"2026-04-21","close":6760.0},{"date":"2026-04-22","close":6780.0},{"date":"2026-04-23","close":6700.0},{"date":"2026-04-24","close":6700.0},{"date":"2026-04-27","close":6960.0},{"date":"2026-04-28","close":7420.0},{"date":"2026-04-29","close":7500.0},{"date":"2026-04-30","close":7180.0},{"date":"2026-05-04","close":7210.0},{"date":"2026-05-06","close":6910.0},{"date":"2026-05-07","close":6530.0},{"date":"2026-05-08","close":6410.0},{"date":"2026-05-11","close":6210.0},{"date":"2026-05-12","close":5870.0},{"date":"2026-05-13","close":5850.0},{"date":"2026-05-14","close":5920.0},{"date":"2026-05-15","close":5430.0},{"date":"2026-05-18","close":5260.0},{"date":"2026-05-19","close":5100.0},{"date":"2026-05-20","close":4715.0},{"date":"2026-05-21","close":4680.0},{"date":"2026-05-22","close":5000.0},{"date":"2026-05-26","close":4990.0},{"date":"2026-05-27","close":4830.0},{"date":"2026-05-28","close":4680.0},{"date":"2026-05-29","close":4375.0},{"date":"2026-06-01","close":4235.0},{"date":"2026-06-02","close":4235.0},{"date":"2026-06-04","close":4230.0},{"date":"2026-06-05","close":4180.0},{"date":"2026-06-08","close":3815.0},{"date":"2026-06-09","close":4335.0},{"date":"2026-06-10","close":4135.0},{"date":"2026-06-11","close":4290.0},{"date":"2026-06-12","close":5210.0},{"date":"2026-06-15","close":5080.0},{"date":"2026-06-16","close":5410.0},{"date":"2026-06-17","close":5360.0},{"date":"2026-06-18","close":5660.0},{"date":"2026-06-19","close":5000.0},{"date":"2026-06-22","close":4930.0},{"date":"2026-06-23","close":4585.0},{"date":"2026-06-24","close":4640.0},{"date":"2026-06-25","close":4595.0},{"date":"2026-06-26","close":4465.0},{"date":"2026-06-29","close":4745.0},{"date":"2026-06-30","close":4705.0},{"date":"2026-07-01","close":4825.0},{"date":"2026-07-02","close":4415.0},{"date":"2026-07-03","close":4230.0},{"date":"2026-07-06","close":4120.0},{"date":"2026-07-07","close":4110.0},{"date":"2026-07-08","close":3940.0},{"date":"2026-07-09","close":4205.0},{"date":"2026-07-10","close":4680.0},{"date":"2026-07-13","close":4800.0},{"date":"2026-07-14","close":4505.0},{"date":"2026-07-15","close":4985.0},{"date":"2026-07-16","close":4960.0},{"date":"2026-07-20","close":5070.0},{"date":"2026-07-21","close":5390.0},{"date":"2026-07-22","close":5270.0},{"date":"2026-07-23","close":5420.0},{"date":"2026-07-24","close":5280.0},{"date":"2026-07-27","close":5140.0},{"date":"2026-07-28","close":5080.0},{"date":"2026-07-29","close":4515.0},{"date":"2026-07-30","close":4410.0},{"date":"2026-07-31","close":4860.0},{"date":"2026-08-03","close":4975.0},{"date":"2026-08-04","close":5440.0},{"date":"2026-08-05","close":5480.0},{"date":"2026-08-06","close":5460.0},{"date":"2026-08-07","close":5450.0},{"date":"2026-08-10","close":5660.0},{"date":"2026-08-11","close":5700.0},{"date":"2026-08-12","close":5430.0},{"date":"2026-08-13","close":5500.0},{"date":"2026-08-14","close":5200.0},{"date":"2026-08-18","close":5120.0},{"date":"2026-08-19","close":4925.0},{"date":"2026-08-20","close":4910.0},{"date":"2026-08-21","close":4685.0},{"date":"2026-08-24","close":4875.0},{"date":"2026-08-25","close":5080.0},{"date":"2026-08-26","close":5020.0},{"date":"2026-08-27","close":4985.0},{"date":"2026-08-28","close":5080.0},{"date":"2026-08-31","close":4940.0},{"date":"2026-09-01","close":4860.0},{"date":"2026-09-02","close":4675.0},{"date":"2026-09-03","close":4680.0},{"date":"2026-09-04","close":4700.0},{"date":"2026-09-07","close":4645.0},{"date":"2026-09-08","close":4640.0},{"date":"2026-09-09","close":4500.0},{"date":"2026-09-10","close":4505.0},{"date":"2026-09-11","close":5280.0},{"date":"2026-09-14","close":5030.0},{"date":"2026-09-15","close":5160.0},{"date":"2026-09-16","close":5140.0},{"date":"2026-09-17","close":5000.0},{"date":"2026-09-18","close":5100.0},{"date":"2026-09-21","close":4890.0},{"date":"2026-09-22","close":4790.0},{"date":"2026-09-23","close":4840.0},{"date":"2026-09-28","close":5130.0},{"date":"2026-09-29","close":5150.0},{"date":"2026-09-30","close":4995.0},{"date":"2026-10-01","close":5200.0},{"date":"2026-10-02","close":5160.0},{"date":"2026-10-06","close":5380.0},{"date":"2026-10-07","close":5320.0},{"date":"2026-10-08","close":5150.0},{"date":"2026-10-12","close":4915.0},{"date":"2026-10-13","close":4870.0},{"date":"2026-10-14","close":4900.0},{"date":"2026-10-15","close":4555.0},{"date":"2026-10-16","close":4780.0},{"date":"2026-10-19","close":4920.0},{"date":"2026-10-20","close":4830.0},{"date":"2026-10-21","close":4930.0},{"date":"2026-10-22","close":4730.0},{"date":"2026-10-23","close":4685.0},{"date":"2026-10-26","close":4850.0},{"date":"2026-10-27","close":4845.0},{"date":"2026-10-28","close":4840.0},{"date":"2026-10-29","close":4690.0},{"date":"2026-10-30","close":4685.0},{"date":"2026-11-02","close":4795.0},{"date":"2026-11-03","close":4545.0},{"date":"2026-11-04","close":4375.0},{"date":"2026-11-05","close":4180.0},{"date":"2026-11-06","close":3990.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-49501.0,"foreign_net":46843.0,"institution_net":2658.0},{"date":"2026-11-05","retail_net":-3731.0,"foreign_net":3054.0,"institution_net":677.0},{"date":"2026-11-04","retail_net":11283.0,"foreign_net":-12598.0,"institution_net":1315.0},{"date":"2026-11-03","retail_net":6511.0,"foreign_net":-7790.0,"institution_net":1279.0},{"date":"2026-11-02","retail_net":-11814.0,"foreign_net":10597.0,"institution_net":1217.0},{"date":"2026-10-30","retail_net":-7646.0,"foreign_net":4527.0,"institution_net":3119.0},{"date":"2026-10-29","retail_net":4862.0,"foreign_net":-4206.0,"institution_net":-656.0},{"date":"2026-10-28","retail_net":2393.0,"foreign_net":-1640.0,"institution_net":-753.0},{"date":"2026-10-27","retail_net":-37053.0,"foreign_net":36863.0,"institution_net":190.0},{"date":"2026-10-26","retail_net":15722.0,"foreign_net":-16453.0,"institution_net":731.0},{"date":"2026-10-23","retail_net":-2058.0,"foreign_net":1841.0,"institution_net":217.0},{"date":"2026-10-22","retail_net":6705.0,"foreign_net":-6359.0,"institution_net":-346.0},{"date":"2026-10-21","retail_net":-491.0,"foreign_net":913.0,"institution_net":-422.0},{"date":"2026-10-20","retail_net":-5704.0,"foreign_net":4769.0,"institution_net":935.0},{"date":"2026-10-19","retail_net":-10654.0,"foreign_net":8750.0,"institution_net":1904.0},{"date":"2026-10-16","retail_net":-14981.0,"foreign_net":13373.0,"institution_net":1608.0},{"date":"2026-10-15","retail_net":-2032.0,"foreign_net":-2671.0,"institution_net":4703.0},{"date":"2026-10-14","retail_net":6431.0,"foreign_net":-6744.0,"institution_net":313.0},{"date":"2026-10-13","retail_net":17117.0,"foreign_net":-22298.0,"institution_net":5181.0},{"date":"2026-10-12","retail_net":18328.0,"foreign_net":-20266.0,"institution_net":1938.0},{"date":"2026-10-08","retail_net":-10031.0,"foreign_net":6258.0,"institution_net":3773.0},{"date":"2026-10-07","retail_net":-6762.0,"foreign_net":7002.0,"institution_net":-240.0},{"date":"2026-10-06","retail_net":-20581.0,"foreign_net":20288.0,"institution_net":293.0},{"date":"2026-10-02","retail_net":-5791.0,"foreign_net":6075.0,"institution_net":-284.0},{"date":"2026-10-01","retail_net":-24555.0,"foreign_net":19256.0,"institution_net":5299.0},{"date":"2026-09-30","retail_net":-1354.0,"foreign_net":408.0,"institution_net":946.0},{"date":"2026-09-29","retail_net":-5437.0,"foreign_net":4882.0,"institution_net":555.0},{"date":"2026-09-28","retail_net":-24555.0,"foreign_net":26155.0,"institution_net":-1600.0},{"date":"2026-09-23","retail_net":9574.0,"foreign_net":-9454.0,"institution_net":-120.0},{"date":"2026-09-22","retail_net":13761.0,"foreign_net":-13316.0,"institution_net":-445.0}],"comment":"외국인 조건 충족, 기관 조건 충족","periods":{"d1":{"retail_net":-49501.0,"foreign_net":46843.0,"institution_net":2658.0},"d3":{"retail_net":-41949.0,"foreign_net":37299.0,"institution_net":4650.0},"d7":{"retail_net":-50036.0,"foreign_net":40427.0,"institution_net":9609.0},"d14":{"retail_net":-70522.0,"foreign_net":60361.0,"institution_net":10161.0},"d30":{"retail_net":-132044.0,"foreign_net":98059.0,"institution_net":33985.0}},"analysis":"최근 5일 외국인 순매수 4.01만, 기관 순매수 7146.00. 30일 누적: 외국인 9.81만, 기관 3.40만.","foreign_flow":40106.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":7146.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":3990.0,"low_30d":3885.0,"support":4052.5,"high_30d":5560.0,"change_1d":-4.5,"change_7d":-16.8,"change_30d":-16.7,"resistance":5392.5,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":86.15,"per":null,"quarter":"2024-Q2"},{"pbr":201.46,"per":null,"quarter":"2024-Q3"},{"pbr":7.65,"per":null,"quarter":"2024-Q4"},{"pbr":6.41,"per":null,"quarter":"2025-Q1"},{"pbr":6.85,"per":null,"quarter":"2025-Q2"},{"pbr":5.64,"per":null,"quarter":"2025-Q3"},{"pbr":6.22,"per":null,"quarter":"2025-Q4"},{"pbr":8.19,"per":null,"quarter":"2026-Q1"},{"pbr":6.28,"per":null,"quarter":"2026-Q2"},{"pbr":2.96,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":37.21,"pbr_5y_low":5.64,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.96,"current_per":null,"pbr_5y_high":201.46,"per_5y_high":null,"pbr_5y_median":6.85,"per_5y_median":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +26.4%"},"momentum":{"grade":"D","reason":"RSI 22"},"valuation":{"grade":"C","reason":"적자 (EPS -589, PBR 2.96x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -10.8%"},"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":-5.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-10.78,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-19.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":1.0,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-503.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-554.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:46:57.420835+00:00","valuation_history":[{"pbr":86.15,"per":null,"close":11239.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":201.46,"per":null,"close":12788.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.65,"per":null,"close":8150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.41,"per":null,"close":6440.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.85,"per":null,"close":6490.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.64,"per":null,"close":5730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.22,"per":null,"close":5560.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.19,"per":null,"close":6800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.28,"per":null,"close":4705.0,"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},"fundamentals_history":[{"eps":-145.45,"pbr":null,"per":null,"roa":-0.0538352523175917,"roe":-0.10781971005741478,"revenue":520149437.0,"market_cap":null,"net_income":-3741861395.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":69505783551.0,"total_equity":34704799271.0,"profit_margin":-7.1938199464012875,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3347223284.0,"operating_margin":-6.435118536906154},{"eps":-148.29,"pbr":4.4,"per":null,"roa":-0.052773289441743476,"roe":-0.09930460610702466,"revenue":411652605.0,"market_cap":184700000000.0,"net_income":-3814978700.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":72289954641.0,"total_equity":38416936027.0,"profit_margin":-9.267471294151047,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3400000000.0,"operating_margin":-8.5},{"eps":-209.91,"pbr":null,"per":null,"roa":-0.07258612660184646,"roe":-0.13061567443985542,"revenue":900000000.0,"market_cap":null,"net_income":-5400000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":74430726861.0,"total_equity":41362862353.0,"profit_margin":-6.0,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4300000000.0,"operating_margin":-4.777777777777778},{"eps":-85.52,"pbr":null,"per":null,"roa":-0.027019450870881114,"roe":-0.04609803339839231,"revenue":900000000.0,"market_cap":null,"net_income":-2200000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":80170277492.0,"total_equity":46990223103.0,"profit_margin":-2.4444444444444446,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2700000000.0,"operating_margin":-3.0},{"eps":-108.84,"pbr":null,"per":null,"roa":-0.040422286100179866,"roe":-0.06436780438830336,"revenue":1100000000.0,"market_cap":null,"net_income":-2800000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":69852248955.0,"total_equity":43866458066.0,"profit_margin":-2.5454545454545454,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2900000000.0,"operating_margin":-2.6363636363636362},{"eps":-124.93,"pbr":null,"per":null,"roa":-0.04471148168642958,"roe":-0.06914968005131569,"revenue":484713007.0,"market_cap":null,"net_income":-3213928985.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":71881513736.0,"total_equity":46477857636.0,"profit_margin":-6.630581268886807,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3341900682.0,"operating_margin":-6.8945966659400995},{"eps":-108.34,"pbr":null,"per":null,"roa":-0.03736580200282905,"roe":-0.056517798333339204,"revenue":812995674.0,"market_cap":null,"net_income":-2787229847.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":74593068999.0,"total_equity":49315966460.0,"profit_margin":-3.4283452374188155,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2809085371.0,"operating_margin":-3.4552279438082225},{"eps":-135.63,"pbr":null,"per":null,"roa":-0.11739024622766608,"roe":-1.1875025361077636,"revenue":250122033.0,"market_cap":null,"net_income":-3489281807.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":29723779608.0,"total_equity":2938336299.0,"profit_margin":-13.950317631553874,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3227999459.0,"operating_margin":-12.90569815174979},{"eps":-127.92,"pbr":null,"per":null,"roa":-0.10167727438637608,"roe":-0.5449091604943441,"revenue":228170221.0,"market_cap":null,"net_income":-3290865325.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":32365790142.0,"total_equity":6039291617.0,"profit_margin":-14.42285198557966,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3028482834.0,"operating_margin":-13.272910113892557},{"eps":-150.84,"pbr":null,"per":null,"roa":-0.11168921834551798,"roe":-0.432324210545883,"revenue":136222555.0,"market_cap":null,"net_income":-3880597805.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":34744605276.0,"total_equity":8976128818.0,"profit_margin":-28.48718998847144,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3666110036.0,"operating_margin":-26.91265066934033},{"eps":-64.81,"pbr":null,"per":null,"roa":-0.05028575448279139,"roe":-0.14219327133010423,"revenue":1018175165.0,"market_cap":null,"net_income":-1667215140.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":33154820031.0,"total_equity":11724993204.0,"profit_margin":-1.6374541408108299,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7147568952.0,"operating_margin":-7.01997966332247},{"eps":-94.32,"pbr":null,"per":null,"roa":-0.06904372082628563,"roe":-0.18487412329834094,"revenue":235130693.0,"market_cap":null,"net_income":-2426503308.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":35144445852.0,"total_equity":13125164651.0,"profit_margin":-10.319806729783252,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2250738220.0,"operating_margin":-9.572285911648294}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data","no_advisory_mode":true},"stock_name":"제이엘케이","phase":"above-fold","symbol_resolved":true}