{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:31.363248+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.6,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":20.9,"direction":"higher_better","percentile":71}],"summary":"매출 +24.6%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.5,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.5,"direction":"higher_better","percentile":37}],"summary":"RSI 40","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -83원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -83, PBR 0.83x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-19.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-15.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.39,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.17,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-50.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.4x, 순차입금비율 0.2x","percentile":54}},"signals":[],"summary":"제이오(418550)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1383.55억. 현재가 4,320원, 전일 대비 -3.4%, 30일 -7.5%. ROE -1.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3185.00, 기관 순매수 1.45만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":-22.73565503841928,"grade":"D","trend":"하락","atr_14":368.57142857142856,"rsi_14":40.49429657794676,"sma_20":4938.5,"sma_60":4638.0,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-22.74)가 시그널선(44.08)을 하회합니다(데드크로스). SMA20 4938, SMA60 4638 — 혼조세입니다. 볼린저밴드 4465~5412 (현재 위치 -15%).","bb_lower":4465.117490817415,"bb_upper":5411.882509182585,"macd_signal":44.076452928264764},"change_pct":-5.15,"chart_data":[{"date":"2024-10-23","open":16890,"high":17500,"low":16700,"close":17300,"volume":82424,"rsi_14":42.9,"sma_20":18231.5,"sma_60":17341.33,"sma_120":20174.08},{"date":"2024-10-24","open":17560,"high":17560,"low":17000,"close":17290,"volume":53239,"rsi_14":43.57,"sma_20":18232.0,"sma_60":17326.33,"sma_120":20100.25},{"date":"2024-10-25","open":17600,"high":17800,"low":17360,"close":17580,"volume":78968,"rsi_14":48.12,"sma_20":18210.5,"sma_60":17319.0,"sma_120":20034.25},{"date":"2024-10-28","open":17710,"high":19800,"low":17710,"close":19790,"volume":634800,"rsi_14":52.78,"sma_20":18305.0,"sma_60":17350.17,"sma_120":19987.92},{"date":"2024-10-29","open":19650,"high":19720,"low":18900,"close":19450,"volume":181859,"rsi_14":53.62,"sma_20":18362.5,"sma_60":17379.33,"sma_120":19936.25},{"date":"2024-10-30","open":19160,"high":19390,"low":18720,"close":18850,"volume":103510,"rsi_14":48.92,"sma_20":18380.0,"sma_60":17391.0,"sma_120":19882.92},{"date":"2024-10-31","open":18810,"high":22100,"low":18430,"close":19930,"volume":1922339,"rsi_14":55.46,"sma_20":18465.5,"sma_60":17422.83,"sma_120":19846.08},{"date":"2024-11-01","open":19570,"high":19870,"low":19180,"close":19300,"volume":204707,"rsi_14":55.66,"sma_20":18525.0,"sma_60":17446.17,"sma_120":19799.42},{"date":"2024-11-04","open":19300,"high":22250,"low":19300,"close":20000,"volume":2376749,"rsi_14":56.38,"sma_20":18634.0,"sma_60":17478.5,"sma_120":19766.92},{"date":"2024-11-05","open":20000,"high":20650,"low":19650,"close":20150,"volume":405978,"rsi_14":60.36,"sma_20":18671.5,"sma_60":17528.67,"sma_120":19741.08},{"date":"2024-11-06","open":20150,"high":20850,"low":18730,"close":18910,"volume":613153,"rsi_14":53.24,"sma_20":18669.5,"sma_60":17607.0,"sma_120":19706.58},{"date":"2024-11-07","open":18910,"high":19080,"low":17650,"close":18210,"volume":441829,"rsi_14":51.6,"sma_20":18629.5,"sma_60":17647.83,"sma_120":19665.42},{"date":"2024-11-08","open":18940,"high":21450,"low":18930,"close":20600,"volume":1732169,"rsi_14":60.6,"sma_20":18709.5,"sma_60":17733.5,"sma_120":19647.5},{"date":"2024-11-11","open":21000,"high":21300,"low":17930,"close":17950,"volume":1832377,"rsi_14":53.96,"sma_20":18690.0,"sma_60":17785.83,"sma_120":19606.67},{"date":"2024-11-12","open":18060,"high":18240,"low":16540,"close":17200,"volume":807922,"rsi_14":49.64,"sma_20":18605.0,"sma_60":17816.83,"sma_120":19561.67},{"date":"2024-11-13","open":16700,"high":17200,"low":15590,"close":15650,"volume":506355,"rsi_14":44.63,"sma_20":18466.0,"sma_60":17816.5,"sma_120":19499.58},{"date":"2024-11-14","open":15700,"high":15820,"low":14500,"close":14550,"volume":399630,"rsi_14":40.58,"sma_20":18278.5,"sma_60":17788.83,"sma_120":19434.58},{"date":"2024-11-15","open":13790,"high":14540,"low":13200,"close":14130,"volume":469044,"rsi_14":30.21,"sma_20":18090.0,"sma_60":17751.0,"sma_120":19371.08},{"date":"2024-11-18","open":14010,"high":14440,"low":13960,"close":14100,"volume":200210,"rsi_14":30.88,"sma_20":17891.5,"sma_60":17710.5,"sma_120":19307.33},{"date":"2024-11-19","open":13900,"high":14370,"low":13660,"close":14310,"volume":152022,"rsi_14":33.31,"sma_20":17762.5,"sma_60":17666.5,"sma_120":19244.92},{"date":"2024-11-20","open":14130,"high":15200,"low":14060,"close":14880,"volume":210300,"rsi_14":30.71,"sma_20":17641.5,"sma_60":17618.83,"sma_120":19192.67},{"date":"2024-11-21","open":14700,"high":15240,"low":14690,"close":14810,"volume":108498,"rsi_14":32.08,"sma_20":17517.5,"sma_60":17560.67,"sma_120":19130.25},{"date":"2024-11-22","open":14780,"high":15210,"low":14760,"close":14940,"volume":105240,"rsi_14":28.85,"sma_20":17385.5,"sma_60":17510.67,"sma_120":19073.92},{"date":"2024-11-25","open":15620,"high":18600,"low":15620,"close":16860,"volume":2440702,"rsi_14":38.02,"sma_20":17239.0,"sma_60":17500.83,"sma_120":19040.25},{"date":"2024-11-26","open":16860,"high":18700,"low":16720,"close":17200,"volume":1391054,"rsi_14":43.34,"sma_20":17126.5,"sma_60":17496.83,"sma_120":19001.92},{"date":"2024-11-27","open":17200,"high":17300,"low":16530,"close":16730,"volume":205737,"rsi_14":44.13,"sma_20":17020.5,"sma_60":17486.5,"sma_120":18954.25},{"date":"2024-11-28","open":16630,"high":16820,"low":16390,"close":16460,"volume":140319,"rsi_14":30.25,"sma_20":16847.0,"sma_60":17475.83,"sma_120":18907.25},{"date":"2024-11-29","open":16330,"high":16500,"low":15900,"close":15970,"volume":155096,"rsi_14":38.1,"sma_20":16680.5,"sma_60":17450.5,"sma_120":18849.92},{"date":"2024-12-02","open":15960,"high":16540,"low":15640,"close":15670,"volume":180454,"rsi_14":40.28,"sma_20":16464.0,"sma_60":17412.0,"sma_120":18789.25},{"date":"2024-12-03","open":16500,"high":17970,"low":16120,"close":16200,"volume":1560343,"rsi_14":54.01,"sma_20":16266.5,"sma_60":17381.33,"sma_120":18727.58},{"date":"2024-12-04","open":15500,"high":16080,"low":15290,"close":15350,"volume":265847,"rsi_14":56.06,"sma_20":16088.5,"sma_60":17335.83,"sma_120":18655.5},{"date":"2024-12-05","open":15350,"high":15400,"low":14410,"close":14410,"volume":214003,"rsi_14":51.97,"sma_20":15898.5,"sma_60":17291.0,"sma_120":18559.75},{"date":"2024-12-06","open":14350,"high":14840,"low":14240,"close":14670,"volume":185814,"rsi_14":53.88,"sma_20":15602.0,"sma_60":17257.17,"sma_120":18471.58},{"date":"2024-12-09","open":14340,"high":14370,"low":13600,"close":13600,"volume":171605,"rsi_14":45.68,"sma_20":15384.5,"sma_60":17218.0,"sma_120":18377.0},{"date":"2024-12-10","open":13540,"high":14060,"low":13540,"close":13950,"volume":146015,"rsi_14":44.18,"sma_20":15222.0,"sma_60":17190.33,"sma_120":18292.83},{"date":"2024-12-11","open":13900,"high":14440,"low":13900,"close":14160,"volume":144190,"rsi_14":46.0,"sma_20":15147.5,"sma_60":17173.5,"sma_120":18215.42},{"date":"2024-12-12","open":15000,"high":15090,"low":14110,"close":14250,"volume":268232,"rsi_14":45.74,"sma_20":15132.5,"sma_60":17149.83,"sma_120":18140.42},{"date":"2024-12-13","open":14370,"high":15800,"low":14370,"close":15800,"volume":381357,"rsi_14":43.13,"sma_20":15216.0,"sma_60":17141.5,"sma_120":18078.33},{"date":"2024-12-16","open":15800,"high":15850,"low":15390,"close":15830,"volume":223662,"rsi_14":40.76,"sma_20":15302.5,"sma_60":17132.67,"sma_120":18020.25},{"date":"2024-12-17","open":15840,"high":15860,"low":15080,"close":15510,"volume":188456,"rsi_14":41.6,"sma_20":15362.5,"sma_60":17111.33,"sma_120":17963.67},{"date":"2024-12-18","open":15520,"high":15650,"low":15240,"close":15390,"volume":86811,"rsi_14":42.48,"sma_20":15388.0,"sma_60":17087.0,"sma_120":17906.08},{"date":"2024-12-19","open":15100,"high":15450,"low":14980,"close":14980,"volume":102457,"rsi_14":42.96,"sma_20":15396.5,"sma_60":17048.67,"sma_120":17830.92},{"date":"2024-12-20","open":14920,"high":15000,"low":14310,"close":14310,"volume":83456,"rsi_14":40.81,"sma_20":15365.0,"sma_60":16987.0,"sma_120":17747.67},{"date":"2024-12-23","open":14400,"high":14820,"low":14300,"close":14410,"volume":64036,"rsi_14":37.16,"sma_20":15242.5,"sma_60":16928.83,"sma_120":17665.25},{"date":"2024-12-24","open":14530,"high":14780,"low":14300,"close":14300,"volume":81660,"rsi_14":41.57,"sma_20":15097.5,"sma_60":16862.17,"sma_120":17588.17},{"date":"2024-12-26","open":14400,"high":14500,"low":13900,"close":13950,"volume":73660,"rsi_14":45.92,"sma_20":14958.5,"sma_60":16786.33,"sma_120":17506.92},{"date":"2024-12-27","open":14090,"high":14090,"low":13500,"close":13690,"volume":111993,"rsi_14":41.31,"sma_20":14820.0,"sma_60":16710.83,"sma_120":17428.92},{"date":"2024-12-30","open":13600,"high":13980,"low":13500,"close":13950,"volume":70570,"rsi_14":53.62,"sma_20":14719.0,"sma_60":16641.5,"sma_120":17348.08},{"date":"2025-01-02","open":13820,"high":14200,"low":13630,"close":13870,"volume":84641,"rsi_14":49.12,"sma_20":14629.0,"sma_60":16575.67,"sma_120":17267.42},{"date":"2025-01-03","open":13870,"high":14800,"low":13820,"close":14380,"volume":120468,"rsi_14":52.26,"sma_20":14538.0,"sma_60":16492.0,"sma_120":17194.75},{"date":"2025-01-06","open":14390,"high":14750,"low":14390,"close":14610,"volume":103138,"rsi_14":53.6,"sma_20":14501.0,"sma_60":16419.67,"sma_120":17125.25},{"date":"2025-01-07","open":14880,"high":17800,"low":14560,"close":15170,"volume":1575684,"rsi_14":42.14,"sma_20":14539.0,"sma_60":16355.67,"sma_120":17062.08},{"date":"2025-01-08","open":15170,"high":15310,"low":15010,"close":15160,"volume":207549,"rsi_14":41.6,"sma_20":14563.5,"sma_60":16291.67,"sma_120":17003.42},{"date":"2025-01-09","open":15100,"high":15350,"low":14930,"close":15070,"volume":168485,"rsi_14":44.15,"sma_20":14637.0,"sma_60":16237.17,"sma_120":16943.58},{"date":"2025-01-10","open":15070,"high":15070,"low":14630,"close":14880,"volume":107064,"rsi_14":43.34,"sma_20":14683.5,"sma_60":16170.17,"sma_120":16886.33},{"date":"2025-01-13","open":14790,"high":14820,"low":14390,"close":14420,"volume":94661,"rsi_14":42.78,"sma_20":14696.5,"sma_60":16103.33,"sma_120":16824.42},{"date":"2025-01-14","open":14420,"high":15130,"low":14410,"close":14950,"volume":128052,"rsi_14":58.56,"sma_20":14731.5,"sma_60":16047.5,"sma_120":16771.08},{"date":"2025-01-15","open":14950,"high":15270,"low":14720,"close":14830,"volume":107016,"rsi_14":55.59,"sma_20":14683.0,"sma_60":15996.33,"sma_120":16725.08},{"date":"2025-01-16","open":15090,"high":15250,"low":14910,"close":14980,"volume":88731,"rsi_14":58.95,"sma_20":14640.5,"sma_60":15944.83,"sma_120":16685.33},{"date":"2025-01-17","open":14930,"high":15050,"low":14760,"close":14900,"volume":55476,"rsi_14":63.46,"sma_20":14610.0,"sma_60":15911.67,"sma_120":16640.33},{"date":"2025-01-20","open":14900,"high":15150,"low":14760,"close":15120,"volume":100250,"rsi_14":70.49,"sma_20":14596.5,"sma_60":15875.33,"sma_120":16608.33},{"date":"2025-01-21","open":15010,"high":15060,"low":14230,"close":14350,"volume":165283,"rsi_14":55.0,"sma_20":14565.0,"sma_60":15826.33,"sma_120":16576.33},{"date":"2025-01-22","open":14360,"high":14480,"low":14200,"close":14440,"volume":68331,"rsi_14":57.11,"sma_20":14571.5,"sma_60":15774.0,"sma_120":16546.5},{"date":"2025-01-23","open":14410,"high":14410,"low":13930,"close":13930,"volume":116307,"rsi_14":44.39,"sma_20":14547.5,"sma_60":15676.33,"sma_120":16513.25},{"date":"2025-01-24","open":13900,"high":14320,"low":13590,"close":14000,"volume":140904,"rsi_14":42.08,"sma_20":14532.5,"sma_60":15585.5,"sma_120":16482.42},{"date":"2025-01-31","open":13950,"high":14100,"low":13600,"close":13730,"volume":89839,"rsi_14":29.78,"sma_20":14521.5,"sma_60":15500.17,"sma_120":16445.58},{"date":"2025-02-03","open":13650,"high":13720,"low":12930,"close":13090,"volume":144117,"rsi_14":25.3,"sma_20":14491.5,"sma_60":15386.17,"sma_120":16404.5},{"date":"2025-02-04","open":13240,"high":13480,"low":12950,"close":12950,"volume":75932,"rsi_14":25.0,"sma_20":14441.5,"sma_60":15280.33,"sma_120":16363.25},{"date":"2025-02-05","open":12950,"high":13210,"low":12950,"close":13010,"volume":61469,"rsi_14":27.25,"sma_20":14398.5,"sma_60":15163.83,"sma_120":16321.17},{"date":"2025-02-06","open":13050,"high":14350,"low":12960,"close":13140,"volume":291401,"rsi_14":33.07,"sma_20":14336.5,"sma_60":15047.0,"sma_120":16287.83},{"date":"2025-02-07","open":13100,"high":13290,"low":13080,"close":13090,"volume":73901,"rsi_14":21.82,"sma_20":14260.5,"sma_60":14950.0,"sma_120":16278.5},{"date":"2025-02-10","open":12960,"high":13330,"low":12890,"close":13210,"volume":87742,"rsi_14":25.45,"sma_20":14162.5,"sma_60":14866.67,"sma_120":16257.25},{"date":"2025-02-11","open":13210,"high":13370,"low":13080,"close":13080,"volume":73965,"rsi_14":21.04,"sma_20":14058.5,"sma_60":14741.33,"sma_120":16237.42},{"date":"2025-02-12","open":13020,"high":13350,"low":13000,"close":13030,"volume":92011,"rsi_14":21.23,"sma_20":13956.5,"sma_60":14659.33,"sma_120":16222.58},{"date":"2025-02-13","open":13070,"high":13280,"low":13050,"close":13200,"volume":74227,"rsi_14":20.0,"sma_20":13872.5,"sma_60":14592.67,"sma_120":16204.75},{"date":"2025-02-14","open":13210,"high":13220,"low":13000,"close":13040,"volume":99152,"rsi_14":24.71,"sma_20":13803.5,"sma_60":14549.17,"sma_120":16182.83},{"date":"2025-02-17","open":13020,"high":13470,"low":12940,"close":13190,"volume":195916,"rsi_14":26.42,"sma_20":13715.5,"sma_60":14526.5,"sma_120":16157.67},{"date":"2025-02-18","open":13300,"high":13300,"low":12950,"close":13000,"volume":175066,"rsi_14":30.04,"sma_20":13624.0,"sma_60":14507.67,"sma_120":16129.33},{"date":"2025-02-19","open":12980,"high":13420,"low":12970,"close":13340,"volume":352289,"rsi_14":37.31,"sma_20":13542.0,"sma_60":14495.0,"sma_120":16102.75},{"date":"2025-02-20","open":13360,"high":13900,"low":13150,"close":13310,"volume":337268,"rsi_14":41.1,"sma_20":13462.5,"sma_60":14478.33,"sma_120":16072.42},{"date":"2025-02-21","open":13360,"high":13730,"low":13190,"close":13670,"volume":218493,"rsi_14":63.94,"sma_20":13390.0,"sma_60":14458.17,"sma_120":16038.5},{"date":"2025-02-24","open":13590,"high":14610,"low":13390,"close":14590,"volume":528090,"rsi_14":78.67,"sma_20":13402.0,"sma_60":14454.5,"sma_120":16007.58},{"date":"2025-02-25","open":14590,"high":14640,"low":13900,"close":14050,"volume":274356,"rsi_14":65.57,"sma_20":13382.5,"sma_60":14439.67,"sma_120":15975.17},{"date":"2025-02-26","open":14190,"high":15930,"low":14180,"close":15190,"volume":1397591,"rsi_14":73.56,"sma_20":13445.5,"sma_60":14411.83,"sma_120":15956.33},{"date":"2025-02-27","open":15500,"high":15590,"low":15050,"close":15190,"volume":469941,"rsi_14":74.42,"sma_20":13505.0,"sma_60":14378.33,"sma_120":15937.58},{"date":"2025-02-28","open":14970,"high":15000,"low":13480,"close":13500,"volume":657103,"rsi_14":52.47,"sma_20":13493.5,"sma_60":14324.5,"sma_120":15905.5},{"date":"2025-03-04","open":13350,"high":13400,"low":11200,"close":11370,"volume":870466,"rsi_14":39.14,"sma_20":13407.5,"sma_60":14239.67,"sma_120":15857.75},{"date":"2025-03-05","open":11490,"high":11900,"low":11290,"close":11300,"volume":260925,"rsi_14":39.04,"sma_20":13325.0,"sma_60":14161.83,"sma_120":15806.17},{"date":"2025-03-06","open":11250,"high":11960,"low":11250,"close":11500,"volume":217706,"rsi_14":39.27,"sma_20":13249.5,"sma_60":14092.33,"sma_120":15752.17},{"date":"2025-03-07","open":11300,"high":11520,"low":11200,"close":11350,"volume":156697,"rsi_14":39.32,"sma_20":13160.0,"sma_60":14011.5,"sma_120":15696.42},{"date":"2025-03-10","open":11340,"high":11460,"low":11100,"close":11160,"volume":151669,"rsi_14":37.23,"sma_20":13063.5,"sma_60":13941.67,"sma_120":15638.75},{"date":"2025-03-11","open":10800,"high":10900,"low":10210,"close":10570,"volume":213264,"rsi_14":35.45,"sma_20":12931.5,"sma_60":13877.67,"sma_120":15584.33},{"date":"2025-03-12","open":10590,"high":10660,"low":10450,"close":10470,"volume":135933,"rsi_14":32.31,"sma_20":12801.0,"sma_60":13807.67,"sma_120":15532.42},{"date":"2025-03-13","open":10600,"high":11000,"low":10430,"close":10430,"volume":170439,"rsi_14":32.27,"sma_20":12671.0,"sma_60":13754.83,"sma_120":15486.42},{"date":"2025-03-14","open":10440,"high":12040,"low":10440,"close":11140,"volume":1689273,"rsi_14":35.06,"sma_20":12568.0,"sma_60":13708.0,"sma_120":15449.17},{"date":"2025-03-17","open":11140,"high":11270,"low":10820,"close":10880,"volume":194261,"rsi_14":26.25,"sma_20":12460.0,"sma_60":13653.33,"sma_120":15413.42},{"date":"2025-03-18","open":10900,"high":11040,"low":10850,"close":10970,"volume":94063,"rsi_14":29.08,"sma_20":12349.0,"sma_60":13598.67,"sma_120":15374.25},{"date":"2025-03-19","open":10840,"high":11480,"low":10840,"close":11120,"volume":216004,"rsi_14":18.05,"sma_20":12255.0,"sma_60":13520.67,"sma_120":15331.08},{"date":"2025-03-20","open":11330,"high":13300,"low":11300,"close":12130,"volume":2435040,"rsi_14":29.27,"sma_20":12194.5,"sma_60":13459.0,"sma_120":15295.83},{"date":"2025-03-21","open":12450,"high":12750,"low":11940,"close":11940,"volume":703280,"rsi_14":36.73,"sma_20":12126.0,"sma_60":13399.5,"sma_120":15255.42},{"date":"2025-03-24","open":12100,"high":12180,"low":11600,"close":11630,"volume":163896,"rsi_14":53.2,"sma_20":12024.0,"sma_60":13336.83,"sma_120":15211.92},{"date":"2025-03-25","open":11660,"high":12910,"low":11110,"close":11310,"volume":1034778,"rsi_14":50.12,"sma_20":11860.0,"sma_60":13275.67,"sma_120":15162.17},{"date":"2025-03-26","open":11330,"high":11520,"low":11230,"close":11230,"volume":136002,"rsi_14":46.78,"sma_20":11719.0,"sma_60":13224.33,"sma_120":15105.67},{"date":"2025-03-27","open":10970,"high":11450,"low":10950,"close":11030,"volume":83260,"rsi_14":46.23,"sma_20":11511.0,"sma_60":13168.0,"sma_120":15048.42},{"date":"2025-03-28","open":10980,"high":11390,"low":10800,"close":10920,"volume":103143,"rsi_14":47.12,"sma_20":11297.5,"sma_60":13111.67,"sma_120":14986.92},{"date":"2025-03-31","open":10620,"high":10670,"low":9900,"close":9940,"volume":272573,"rsi_14":43.08,"sma_20":11119.5,"sma_60":13044.83,"sma_120":14915.58},{"date":"2025-04-01","open":9990,"high":10260,"low":9850,"close":9990,"volume":105038,"rsi_14":44.67,"sma_20":11050.5,"sma_60":12983.17,"sma_120":14847.0},{"date":"2025-04-02","open":10100,"high":10140,"low":9450,"close":9490,"volume":166047,"rsi_14":40.52,"sma_20":10960.0,"sma_60":12908.83,"sma_120":14775.17},{"date":"2025-04-03","open":9270,"high":9270,"low":8860,"close":8970,"volume":175162,"rsi_14":27.25,"sma_20":10833.5,"sma_60":12827.17,"sma_120":14701.42},{"date":"2025-04-04","open":8650,"high":9560,"low":8650,"close":9560,"volume":214653,"rsi_14":37.06,"sma_20":10744.0,"sma_60":12746.83,"sma_120":14619.42},{"date":"2025-04-07","open":9120,"high":9400,"low":8650,"close":8670,"volume":154918,"rsi_14":30.51,"sma_20":10619.5,"sma_60":12647.83,"sma_120":14533.75},{"date":"2025-04-08","open":8930,"high":9070,"low":8590,"close":8620,"volume":112018,"rsi_14":28.45,"sma_20":10522.0,"sma_60":12538.67,"sma_120":14447.17},{"date":"2025-04-09","open":8510,"high":8660,"low":8170,"close":8320,"volume":117703,"rsi_14":12.57,"sma_20":10414.5,"sma_60":12424.67,"sma_120":14358.17},{"date":"2025-04-10","open":8850,"high":9370,"low":8760,"close":9370,"volume":145797,"rsi_14":28.4,"sma_20":10361.5,"sma_60":12329.67,"sma_120":14283.42},{"date":"2025-04-11","open":9110,"high":9250,"low":8900,"close":9180,"volume":78554,"rsi_14":28.99,"sma_20":10263.5,"sma_60":12234.67,"sma_120":14202.42},{"date":"2025-04-14","open":9250,"high":9570,"low":9240,"close":9380,"volume":69427,"rsi_14":33.1,"sma_20":10188.5,"sma_60":12150.67,"sma_120":14127.0},{"date":"2025-04-15","open":9380,"high":9580,"low":9240,"close":9470,"volume":50499,"rsi_14":34.62,"sma_20":10113.5,"sma_60":12059.33,"sma_120":14053.42},{"date":"2025-04-16","open":9620,"high":9680,"low":9250,"close":9330,"volume":71372,"rsi_14":34.98,"sma_20":10024.0,"sma_60":11967.67,"sma_120":13982.0},{"date":"2025-04-17","open":9330,"high":9590,"low":9240,"close":9530,"volume":50468,"rsi_14":37.91,"sma_20":9894.0,"sma_60":11876.83,"sma_120":13910.83},{"date":"2025-04-18","open":9440,"high":9600,"low":9300,"close":9460,"volume":51095,"rsi_14":45.04,"sma_20":9770.0,"sma_60":11786.17,"sma_120":13848.92},{"date":"2025-04-21","open":9480,"high":9740,"low":9480,"close":9630,"volume":61083,"rsi_14":46.37,"sma_20":9670.0,"sma_60":11694.67,"sma_120":13785.0},{"date":"2025-04-22","open":9530,"high":9630,"low":9250,"close":9260,"volume":97993,"rsi_14":47.62,"sma_20":9567.5,"sma_60":11609.83,"sma_120":13718.08},{"date":"2025-04-23","open":9490,"high":9860,"low":9440,"close":9850,"volume":113399,"rsi_14":58.98,"sma_20":9498.5,"sma_60":11533.33,"sma_120":13653.67},{"date":"2025-04-24","open":9960,"high":10000,"low":9570,"close":9620,"volume":127522,"rsi_14":50.66,"sma_20":9428.0,"sma_60":11461.5,"sma_120":13568.92},{"date":"2025-04-25","open":9680,"high":9870,"low":9610,"close":9740,"volume":56092,"rsi_14":64.19,"sma_20":9369.0,"sma_60":11390.5,"sma_120":13488.0},{"date":"2025-04-28","open":9910,"high":10070,"low":9690,"close":9700,"volume":97219,"rsi_14":64.36,"sma_20":9357.0,"sma_60":11323.33,"sma_120":13411.75},{"date":"2025-04-29","open":9780,"high":9860,"low":9440,"close":9690,"volume":78330,"rsi_14":69.74,"sma_20":9342.0,"sma_60":11266.67,"sma_120":13326.42},{"date":"2025-04-30","open":9600,"high":9640,"low":9320,"close":9330,"volume":112086,"rsi_14":49.28,"sma_20":9334.0,"sma_60":11206.33,"sma_120":13243.33},{"date":"2025-05-02","open":9190,"high":9330,"low":8750,"close":9170,"volume":59064,"rsi_14":49.82,"sma_20":9344.0,"sma_60":11142.33,"sma_120":13153.08},{"date":"2025-05-07","open":9450,"high":9450,"low":9030,"close":9210,"volume":59823,"rsi_14":46.72,"sma_20":9326.5,"sma_60":11076.83,"sma_120":13061.92},{"date":"2025-05-08","open":9220,"high":9460,"low":9210,"close":9450,"volume":50490,"rsi_14":49.64,"sma_20":9365.5,"sma_60":11016.17,"sma_120":12983.08},{"date":"2025-05-09","open":9430,"high":9460,"low":9100,"close":9300,"volume":99761,"rsi_14":49.45,"sma_20":9399.5,"sma_60":10951.0,"sma_120":12908.83},{"date":"2025-05-12","open":9300,"high":9460,"low":9210,"close":9430,"volume":54848,"rsi_14":48.13,"sma_20":9455.0,"sma_60":10890.17,"sma_120":12815.75},{"date":"2025-05-13","open":9520,"high":9770,"low":9520,"close":9550,"volume":100557,"rsi_14":51.65,"sma_20":9464.0,"sma_60":10832.17,"sma_120":12745.75},{"date":"2025-05-14","open":9500,"high":9640,"low":9170,"close":9280,"volume":84940,"rsi_14":43.82,"sma_20":9469.0,"sma_60":10766.83,"sma_120":12679.75},{"date":"2025-05-15","open":9220,"high":9320,"low":9110,"close":9200,"volume":48276,"rsi_14":48.82,"sma_20":9460.0,"sma_60":10702.83,"sma_120":12626.0},{"date":"2025-05-16","open":9250,"high":9250,"low":8900,"close":8940,"volume":80150,"rsi_14":29.41,"sma_20":9433.5,"sma_60":10632.0,"sma_120":12579.25},{"date":"2025-05-19","open":8960,"high":9010,"low":8780,"close":8830,"volume":52452,"rsi_14":31.1,"sma_20":9408.5,"sma_60":10562.5,"sma_120":12535.08},{"date":"2025-05-20","open":9010,"high":9010,"low":8550,"close":8620,"volume":79038,"rsi_14":24.31,"sma_20":9363.0,"sma_60":10483.83,"sma_120":12489.42},{"date":"2025-05-21","open":8700,"high":8860,"low":8590,"close":8620,"volume":63301,"rsi_14":24.77,"sma_20":9321.0,"sma_60":10405.67,"sma_120":12442.0},{"date":"2025-05-22","open":8590,"high":8590,"low":8300,"close":8460,"volume":118334,"rsi_14":23.14,"sma_20":9262.5,"sma_60":10318.83,"sma_120":12388.5},{"date":"2025-05-23","open":8490,"high":8490,"low":8130,"close":8200,"volume":76620,"rsi_14":24.2,"sma_20":9209.5,"sma_60":10212.33,"sma_120":12333.42},{"date":"2025-05-26","open":8150,"high":8500,"low":8150,"close":8400,"volume":71780,"rsi_14":32.74,"sma_20":9137.0,"sma_60":10118.17,"sma_120":12278.92},{"date":"2025-05-27","open":8350,"high":8360,"low":8120,"close":8120,"volume":69460,"rsi_14":27.94,"sma_20":9062.0,"sma_60":10000.33,"sma_120":12206.08},{"date":"2025-05-28","open":8140,"high":8720,"low":8140,"close":8700,"volume":169684,"rsi_14":36.65,"sma_20":9010.0,"sma_60":9892.17,"sma_120":12135.25},{"date":"2025-05-29","open":8820,"high":8840,"low":8150,"close":8700,"volume":78524,"rsi_14":38.72,"sma_20":8960.0,"sma_60":9812.17,"sma_120":12068.33},{"date":"2025-05-30","open":8570,"high":8790,"low":8490,"close":8610,"volume":47356,"rsi_14":34.35,"sma_20":8906.0,"sma_60":9766.17,"sma_120":12002.92},{"date":"2025-06-02","open":9120,"high":9330,"low":8700,"close":8920,"volume":154991,"rsi_14":38.79,"sma_20":8885.5,"sma_60":9726.5,"sma_120":11944.17},{"date":"2025-06-04","open":9000,"high":9270,"low":8990,"close":9180,"volume":110604,"rsi_14":48.21,"sma_20":8886.0,"sma_60":9687.83,"sma_120":11890.08},{"date":"2025-06-05","open":9180,"high":9350,"low":9090,"close":9270,"volume":73965,"rsi_14":51.25,"sma_20":8889.0,"sma_60":9653.17,"sma_120":11832.33},{"date":"2025-06-09","open":9280,"high":9280,"low":8950,"close":9020,"volume":78692,"rsi_14":51.43,"sma_20":8867.5,"sma_60":9617.5,"sma_120":11779.58},{"date":"2025-06-10","open":9020,"high":9150,"low":8930,"close":8990,"volume":62443,"rsi_14":52.94,"sma_20":8852.0,"sma_60":9591.17,"sma_120":11734.42},{"date":"2025-06-11","open":8950,"high":9190,"low":8950,"close":9060,"volume":88666,"rsi_14":58.53,"sma_20":8833.5,"sma_60":9567.67,"sma_120":11687.67},{"date":"2025-06-12","open":9020,"high":9430,"low":8760,"close":8970,"volume":615163,"rsi_14":56.55,"sma_20":8804.5,"sma_60":9543.33,"sma_120":11649.08},{"date":"2025-06-13","open":9160,"high":9160,"low":8630,"close":8670,"volume":138791,"rsi_14":53.74,"sma_20":8774.0,"sma_60":9502.17,"sma_120":11605.08},{"date":"2025-06-16","open":8630,"high":8830,"low":8430,"close":8570,"volume":65215,"rsi_14":56.98,"sma_20":8742.5,"sma_60":9463.67,"sma_120":11558.5},{"date":"2025-06-17","open":8650,"high":8740,"low":8360,"close":8500,"volume":98756,"rsi_14":51.98,"sma_20":8720.5,"sma_60":9422.5,"sma_120":11510.58},{"date":"2025-06-18","open":8430,"high":8560,"low":8380,"close":8480,"volume":88681,"rsi_14":57.96,"sma_20":8703.0,"sma_60":9378.5,"sma_120":11449.58},{"date":"2025-06-19","open":8510,"high":8570,"low":8360,"close":8390,"volume":68343,"rsi_14":41.24,"sma_20":8691.5,"sma_60":9316.17,"sma_120":11387.58},{"date":"2025-06-20","open":8460,"high":8720,"low":8300,"close":8580,"volume":144150,"rsi_14":46.94,"sma_20":8689.5,"sma_60":9260.17,"sma_120":11329.83},{"date":"2025-06-23","open":8500,"high":8500,"low":8110,"close":8160,"volume":135648,"rsi_14":40.17,"sma_20":8674.5,"sma_60":9202.33,"sma_120":11269.58},{"date":"2025-06-24","open":8250,"high":8640,"low":8250,"close":8640,"volume":104599,"rsi_14":44.31,"sma_20":8696.5,"sma_60":9157.83,"sma_120":11216.75},{"date":"2025-06-25","open":8630,"high":8670,"low":8460,"close":8630,"volume":73780,"rsi_14":37.56,"sma_20":8708.0,"sma_60":9114.5,"sma_120":11169.42},{"date":"2025-06-26","open":8630,"high":8690,"low":8410,"close":8590,"volume":64387,"rsi_14":34.26,"sma_20":8731.5,"sma_60":9073.83,"sma_120":11120.92},{"date":"2025-06-27","open":8590,"high":8590,"low":8210,"close":8240,"volume":95463,"rsi_14":32.74,"sma_20":8708.5,"sma_60":9029.17,"sma_120":11070.42},{"date":"2025-06-30","open":8290,"high":8420,"low":8270,"close":8320,"volume":42537,"rsi_14":35.5,"sma_20":8689.5,"sma_60":9002.17,"sma_120":11023.5},{"date":"2025-07-01","open":8270,"high":8520,"low":8270,"close":8450,"volume":58415,"rsi_14":37.13,"sma_20":8681.5,"sma_60":8976.5,"sma_120":10979.83},{"date":"2025-07-02","open":8380,"high":8490,"low":8290,"close":8390,"volume":54433,"rsi_14":37.61,"sma_20":8655.0,"sma_60":8958.17,"sma_120":10933.5},{"date":"2025-07-03","open":8420,"high":8770,"low":8420,"close":8750,"volume":94131,"rsi_14":51.67,"sma_20":8633.5,"sma_60":8954.5,"sma_120":10890.83},{"date":"2025-07-04","open":8750,"high":8750,"low":8510,"close":8610,"volume":39824,"rsi_14":50.82,"sma_20":8600.5,"sma_60":8938.67,"sma_120":10842.75},{"date":"2025-07-07","open":8610,"high":8700,"low":8300,"close":8300,"volume":63248,"rsi_14":46.27,"sma_20":8564.5,"sma_60":8932.5,"sma_120":10790.17},{"date":"2025-07-08","open":8300,"high":8480,"low":8260,"close":8400,"volume":39365,"rsi_14":48.55,"sma_20":8535.0,"sma_60":8928.83,"sma_120":10733.75},{"date":"2025-07-09","open":8400,"high":8520,"low":8310,"close":8380,"volume":34166,"rsi_14":49.81,"sma_20":8501.0,"sma_60":8929.83,"sma_120":10677.25},{"date":"2025-07-10","open":8440,"high":8440,"low":8290,"close":8310,"volume":40801,"rsi_14":44.75,"sma_20":8468.0,"sma_60":8912.17,"sma_120":10620.92},{"date":"2025-07-11","open":8370,"high":8590,"low":8340,"close":8510,"volume":82918,"rsi_14":57.45,"sma_20":8460.0,"sma_60":8901.0,"sma_120":10567.83},{"date":"2025-07-14","open":8550,"high":8550,"low":8370,"close":8530,"volume":49580,"rsi_14":47.09,"sma_20":8458.0,"sma_60":8886.83,"sma_120":10518.75},{"date":"2025-07-15","open":8480,"high":8520,"low":8410,"close":8500,"volume":41403,"rsi_14":46.6,"sma_20":8458.0,"sma_60":8870.67,"sma_120":10465.0},{"date":"2025-07-16","open":8490,"high":8490,"low":8330,"close":8380,"volume":63875,"rsi_14":44.72,"sma_20":8453.0,"sma_60":8854.83,"sma_120":10411.25},{"date":"2025-07-17","open":8380,"high":8420,"low":8250,"close":8300,"volume":59491,"rsi_14":51.74,"sma_20":8448.5,"sma_60":8834.33,"sma_120":10355.58},{"date":"2025-07-18","open":8390,"high":8810,"low":8330,"close":8570,"volume":175990,"rsi_14":56.54,"sma_20":8448.0,"sma_60":8819.5,"sma_120":10302.83},{"date":"2025-07-21","open":8600,"high":9550,"low":8550,"close":9180,"volume":497358,"rsi_14":65.27,"sma_20":8499.0,"sma_60":8812.0,"sma_120":10253.33},{"date":"2025-07-22","open":9190,"high":9200,"low":8810,"close":8870,"volume":157467,"rsi_14":59.09,"sma_20":8510.5,"sma_60":8805.5,"sma_120":10207.67},{"date":"2025-07-23","open":9000,"high":9190,"low":8550,"close":8710,"volume":103357,"rsi_14":49.18,"sma_20":8514.5,"sma_60":8786.5,"sma_120":10159.92},{"date":"2025-07-24","open":8730,"high":9350,"low":8680,"close":8960,"volume":192114,"rsi_14":56.86,"sma_20":8533.0,"sma_60":8775.5,"sma_120":10118.5},{"date":"2025-07-25","open":8810,"high":8930,"low":8740,"close":8810,"volume":69708,"rsi_14":60.67,"sma_20":8561.5,"sma_60":8760.0,"sma_120":10075.25},{"date":"2025-07-28","open":8800,"high":8950,"low":8670,"close":8840,"volume":84563,"rsi_14":59.48,"sma_20":8587.5,"sma_60":8745.67,"sma_120":10034.5},{"date":"2025-07-29","open":8820,"high":8820,"low":8530,"close":8650,"volume":64868,"rsi_14":55.42,"sma_20":8597.5,"sma_60":8728.33,"sma_120":9997.5},{"date":"2025-07-30","open":8640,"high":9010,"low":8600,"close":8880,"volume":102828,"rsi_14":60.75,"sma_20":8622.0,"sma_60":8720.83,"sma_120":9963.58},{"date":"2025-07-31","open":9050,"high":9160,"low":8790,"close":8810,"volume":116161,"rsi_14":55.95,"sma_20":8625.0,"sma_60":8714.83,"sma_120":9928.58},{"date":"2025-08-01","open":8760,"high":8770,"low":8300,"close":8320,"volume":139683,"rsi_14":46.49,"sma_20":8610.5,"sma_60":8700.0,"sma_120":9888.42},{"date":"2025-08-04","open":8350,"high":8440,"low":8250,"close":8290,"volume":61580,"rsi_14":46.49,"sma_20":8610.0,"sma_60":8680.67,"sma_120":9848.42},{"date":"2025-08-05","open":8470,"high":8950,"low":8460,"close":8740,"volume":128775,"rsi_14":55.42,"sma_20":8627.0,"sma_60":8671.33,"sma_120":9811.17},{"date":"2025-08-06","open":8730,"high":9010,"low":8670,"close":8890,"volume":98733,"rsi_14":58.7,"sma_20":8652.5,"sma_60":8662.33,"sma_120":9776.25},{"date":"2025-08-07","open":8890,"high":9160,"low":8890,"close":8970,"volume":100159,"rsi_14":56.25,"sma_20":8685.5,"sma_60":8652.67,"sma_120":9742.42},{"date":"2025-08-08","open":9000,"high":9470,"low":8970,"close":9190,"volume":119109,"rsi_14":50.18,"sma_20":8719.5,"sma_60":8651.17,"sma_120":9709.0},{"date":"2025-08-11","open":9290,"high":9560,"low":8940,"close":9370,"volume":221346,"rsi_14":59.33,"sma_20":8761.5,"sma_60":8654.0,"sma_120":9678.42},{"date":"2025-08-12","open":9370,"high":9570,"low":9210,"close":9220,"volume":125411,"rsi_14":59.55,"sma_20":8797.5,"sma_60":8658.67,"sma_120":9645.33},{"date":"2025-08-13","open":9340,"high":9380,"low":9180,"close":9320,"volume":100357,"rsi_14":57.14,"sma_20":8844.5,"sma_60":8666.83,"sma_120":9614.67},{"date":"2025-08-14","open":9650,"high":10150,"low":9470,"close":10030,"volume":406620,"rsi_14":69.81,"sma_20":8931.0,"sma_60":8690.33,"sma_120":9587.08},{"date":"2025-08-18","open":10020,"high":10040,"low":9660,"close":9660,"volume":145755,"rsi_14":61.99,"sma_20":8985.5,"sma_60":8707.67,"sma_120":9556.67},{"date":"2025-08-19","open":9780,"high":9800,"low":9360,"close":9420,"volume":122060,"rsi_14":61.1,"sma_20":8997.5,"sma_60":8723.67,"sma_120":9521.25},{"date":"2025-08-20","open":9320,"high":9360,"low":9040,"close":9130,"volume":99786,"rsi_14":53.54,"sma_20":9010.5,"sma_60":8739.17,"sma_120":9475.75},{"date":"2025-08-21","open":9230,"high":9280,"low":9010,"close":9010,"volume":54190,"rsi_14":52.79,"sma_20":9025.5,"sma_60":8749.33,"sma_120":9433.75},{"date":"2025-08-22","open":9000,"high":9200,"low":8960,"close":8990,"volume":59457,"rsi_14":60.77,"sma_20":9027.0,"sma_60":8763.83,"sma_120":9382.08},{"date":"2025-08-25","open":9090,"high":9350,"low":9070,"close":9130,"volume":76908,"rsi_14":63.04,"sma_20":9043.0,"sma_60":8771.0,"sma_120":9331.58},{"date":"2025-08-26","open":9050,"high":9440,"low":9050,"close":9210,"volume":53592,"rsi_14":58.25,"sma_20":9061.5,"sma_60":8779.5,"sma_120":9295.83},{"date":"2025-08-27","open":9200,"high":9250,"low":8920,"close":9030,"volume":79395,"rsi_14":52.43,"sma_20":9080.5,"sma_60":8786.5,"sma_120":9276.33},{"date":"2025-08-28","open":8960,"high":9000,"low":8820,"close":8900,"volume":71025,"rsi_14":48.81,"sma_20":9081.5,"sma_60":8786.17,"sma_120":9256.33},{"date":"2025-08-29","open":8920,"high":8980,"low":8580,"close":8650,"volume":115141,"rsi_14":40.88,"sma_20":9073.5,"sma_60":8777.33,"sma_120":9232.58},{"date":"2025-09-01","open":8660,"high":8660,"low":8340,"close":8400,"volume":83629,"rsi_14":33.99,"sma_20":9077.5,"sma_60":8762.83,"sma_120":9208.0},{"date":"2025-09-02","open":8400,"high":8440,"low":8250,"close":8320,"volume":71247,"rsi_14":34.8,"sma_20":9079.0,"sma_60":8751.17,"sma_120":9184.33},{"date":"2025-09-03","open":8370,"high":8750,"low":8290,"close":8330,"volume":46304,"rsi_14":32.75,"sma_20":9058.5,"sma_60":8740.17,"sma_120":9165.67},{"date":"2025-09-04","open":8470,"high":8470,"low":8330,"close":8430,"volume":33697,"rsi_14":14.6,"sma_20":9035.5,"sma_60":8729.67,"sma_120":9148.67},{"date":"2025-09-05","open":8470,"high":8470,"low":8360,"close":8390,"volume":29354,"rsi_14":17.1,"sma_20":9006.5,"sma_60":8720.0,"sma_120":9131.67},{"date":"2025-09-08","open":8380,"high":8440,"low":8320,"close":8400,"volume":25423,"rsi_14":20.0,"sma_20":8967.0,"sma_60":8715.5,"sma_120":9108.83},{"date":"2025-09-09","open":8460,"high":8490,"low":8380,"close":8450,"volume":20574,"rsi_14":26.71,"sma_20":8921.0,"sma_60":8713.5,"sma_120":9088.58},{"date":"2025-09-10","open":8450,"high":8570,"low":8350,"close":8520,"volume":47459,"rsi_14":32.62,"sma_20":8886.0,"sma_60":8713.83,"sma_120":9068.17},{"date":"2025-09-11","open":8570,"high":8570,"low":8250,"close":8250,"volume":82028,"rsi_14":27.71,"sma_20":8832.5,"sma_60":8710.0,"sma_120":9044.25},{"date":"2025-09-12","open":8340,"high":8530,"low":8280,"close":8290,"volume":148782,"rsi_14":23.08,"sma_20":8745.5,"sma_60":8708.33,"sma_120":9012.25},{"date":"2025-09-15","open":8310,"high":8420,"low":8120,"close":8140,"volume":199789,"rsi_14":17.18,"sma_20":8669.5,"sma_60":8701.0,"sma_120":8980.58},{"date":"2025-09-16","open":8150,"high":8240,"low":7840,"close":7880,"volume":261396,"rsi_14":16.37,"sma_20":8592.5,"sma_60":8696.33,"sma_120":8949.33},{"date":"2025-09-17","open":7940,"high":7980,"low":7770,"close":7860,"volume":82741,"rsi_14":17.5,"sma_20":8529.0,"sma_60":8683.33,"sma_120":8920.58},{"date":"2025-09-18","open":7861,"high":7970,"low":7731,"close":7940,"volume":74604,"rsi_14":27.7,"sma_20":8478.0,"sma_60":8672.67,"sma_120":8893.58},{"date":"2025-09-19","open":8000,"high":8000,"low":7860,"close":7900,"volume":46166,"rsi_14":31.06,"sma_20":8423.5,"sma_60":8661.17,"sma_120":8867.5},{"date":"2025-09-22","open":7900,"high":7930,"low":7740,"close":7760,"volume":93886,"rsi_14":29.71,"sma_20":8355.0,"sma_60":8653.17,"sma_120":8841.17},{"date":"2025-09-23","open":7770,"high":7820,"low":7720,"close":7790,"volume":48005,"rsi_14":30.71,"sma_20":8284.0,"sma_60":8644.33,"sma_120":8823.25},{"date":"2025-09-24","open":7830,"high":7830,"low":7630,"close":7680,"volume":67678,"rsi_14":23.4,"sma_20":8216.5,"sma_60":8631.5,"sma_120":8804.0},{"date":"2025-09-25","open":7740,"high":7800,"low":7630,"close":7780,"volume":37218,"rsi_14":29.25,"sma_20":8160.5,"sma_60":8621.33,"sma_120":8789.75},{"date":"2025-09-26","open":7720,"high":7720,"low":7410,"close":7450,"volume":87615,"rsi_14":23.46,"sma_20":8100.5,"sma_60":8599.67,"sma_120":8777.08},{"date":"2025-09-29","open":7460,"high":7560,"low":7380,"close":7430,"volume":34297,"rsi_14":21.02,"sma_20":8052.0,"sma_60":8580.0,"sma_120":8759.33},{"date":"2025-09-30","open":7400,"high":7440,"low":7300,"close":7300,"volume":61360,"rsi_14":16.48,"sma_20":8001.0,"sma_60":8563.33,"sma_120":8747.92},{"date":"2025-10-01","open":7350,"high":7420,"low":7300,"close":7350,"volume":27072,"rsi_14":21.88,"sma_20":7952.0,"sma_60":8545.83,"sma_120":8737.33},{"date":"2025-10-02","open":7360,"high":7520,"low":7360,"close":7380,"volume":75374,"rsi_14":21.38,"sma_20":7899.5,"sma_60":8529.17,"sma_120":8729.5},{"date":"2025-10-10","open":7380,"high":7390,"low":7160,"close":7320,"volume":91296,"rsi_14":22.67,"sma_20":7846.0,"sma_60":8512.67,"sma_120":8712.42},{"date":"2025-10-13","open":7120,"high":7830,"low":7050,"close":7680,"volume":144980,"rsi_14":43.75,"sma_20":7810.0,"sma_60":8498.83,"sma_120":8699.92},{"date":"2025-10-14","open":7750,"high":8170,"low":7690,"close":8120,"volume":243805,"rsi_14":56.44,"sma_20":7793.5,"sma_60":8492.0,"sma_120":8689.42},{"date":"2025-10-15","open":8130,"high":8490,"low":8090,"close":8480,"volume":159689,"rsi_14":60.89,"sma_20":7791.5,"sma_60":8491.67,"sma_120":8681.17},{"date":"2025-10-16","open":8480,"high":8760,"low":8400,"close":8730,"volume":230991,"rsi_14":67.22,"sma_20":7815.5,"sma_60":8497.5,"sma_120":8676.17},{"date":"2025-10-17","open":8710,"high":9110,"low":8450,"close":8980,"volume":326804,"rsi_14":74.21,"sma_20":7850.0,"sma_60":8508.83,"sma_120":8671.58},{"date":"2025-10-20","open":8830,"high":8990,"low":8610,"close":8950,"volume":161816,"rsi_14":73.02,"sma_20":7890.5,"sma_60":8515.17,"sma_120":8667.33},{"date":"2025-10-21","open":8920,"high":9270,"low":8650,"close":8940,"volume":205060,"rsi_14":76.03,"sma_20":7943.5,"sma_60":8511.17,"sma_120":8661.58},{"date":"2025-10-22","open":9040,"high":9200,"low":8800,"close":8950,"volume":113113,"rsi_14":75.11,"sma_20":7998.0,"sma_60":8512.5,"sma_120":8659.0},{"date":"2025-10-23","open":9120,"high":9120,"low":8760,"close":8760,"volume":102366,"rsi_14":79.91,"sma_20":8036.5,"sma_60":8513.33,"sma_120":8649.92},{"date":"2025-10-24","open":8860,"high":9380,"low":8860,"close":9310,"volume":270714,"rsi_14":84.56,"sma_20":8107.0,"sma_60":8519.17,"sma_120":8647.33},{"date":"2025-10-27","open":9600,"high":9600,"low":9130,"close":9380,"volume":187947,"rsi_14":89.1,"sma_20":8188.0,"sma_60":8528.67,"sma_120":8644.33},{"date":"2025-10-28","open":9490,"high":9490,"low":9110,"close":9440,"volume":130796,"rsi_14":89.14,"sma_20":8270.5,"sma_60":8538.67,"sma_120":8642.17},{"date":"2025-10-29","open":9440,"high":9520,"low":9320,"close":9420,"volume":95289,"rsi_14":88.35,"sma_20":8357.5,"sma_60":8551.5,"sma_120":8639.92},{"date":"2025-10-30","open":9290,"high":9380,"low":8920,"close":8920,"volume":135172,"rsi_14":75.81,"sma_20":8414.5,"sma_60":8552.17,"sma_120":8636.5},{"date":"2025-10-31","open":8860,"high":8920,"low":8570,"close":8590,"volume":101365,"rsi_14":64.82,"sma_20":8471.5,"sma_60":8548.5,"sma_120":8631.67},{"date":"2025-11-03","open":8550,"high":8790,"low":8510,"close":8570,"volume":79715,"rsi_14":58.49,"sma_20":8528.5,"sma_60":8552.67,"sma_120":8626.33},{"date":"2025-11-04","open":8790,"high":8890,"low":8390,"close":8400,"volume":112110,"rsi_14":48.37,"sma_20":8583.5,"sma_60":8554.5,"sma_120":8617.58},{"date":"2025-11-05","open":8380,"high":8390,"low":7800,"close":8100,"volume":137407,"rsi_14":37.45,"sma_20":8621.0,"sma_60":8543.83,"sma_120":8607.58},{"date":"2025-11-06","open":8200,"high":8440,"low":8000,"close":8090,"volume":103938,"rsi_14":30.4,"sma_20":8656.5,"sma_60":8530.5,"sma_120":8596.42},{"date":"2025-11-07","open":7860,"high":7990,"low":7600,"close":7730,"volume":134617,"rsi_14":26.54,"sma_20":8677.0,"sma_60":8509.83,"sma_120":8581.25},{"date":"2025-11-10","open":7750,"high":8000,"low":7680,"close":7990,"volume":38055,"rsi_14":33.33,"sma_20":8692.5,"sma_60":8489.83,"sma_120":8570.5},{"date":"2025-11-11","open":7990,"high":8280,"low":7810,"close":7950,"volume":55192,"rsi_14":32.64,"sma_20":8684.0,"sma_60":8466.17,"sma_120":8560.08},{"date":"2025-11-12","open":7990,"high":8300,"low":7910,"close":8120,"volume":76281,"rsi_14":38.81,"sma_20":8666.0,"sma_60":8447.83,"sma_120":8553.25},{"date":"2025-11-13","open":8100,"high":8230,"low":8020,"close":8120,"volume":45137,"rsi_14":24.24,"sma_20":8635.5,"sma_60":8427.83,"sma_120":8547.33},{"date":"2025-11-14","open":8000,"high":8030,"low":7780,"close":7780,"volume":70036,"rsi_14":18.99,"sma_20":8575.5,"sma_60":8390.33,"sma_120":8540.33},{"date":"2025-11-17","open":7790,"high":7870,"low":7400,"close":7430,"volume":99755,"rsi_14":14.98,"sma_20":8499.5,"sma_60":8353.17,"sma_120":8530.42},{"date":"2025-11-18","open":7480,"high":7600,"low":7170,"close":7170,"volume":83809,"rsi_14":13.83,"sma_20":8411.0,"sma_60":8315.67,"sma_120":8519.67},{"date":"2025-11-19","open":7150,"high":7380,"low":6940,"close":7180,"volume":103546,"rsi_14":16.79,"sma_20":8322.5,"sma_60":8283.17,"sma_120":8511.17},{"date":"2025-11-20","open":7250,"high":7750,"low":7220,"close":7240,"volume":45631,"rsi_14":21.28,"sma_20":8246.5,"sma_60":8253.67,"sma_120":8501.5},{"date":"2025-11-21","open":6960,"high":7110,"low":6950,"close":6970,"volume":69326,"rsi_14":19.23,"sma_20":8129.5,"sma_60":8220.0,"sma_120":8491.92},{"date":"2025-11-24","open":7150,"high":7200,"low":6820,"close":6820,"volume":60857,"rsi_14":19.38,"sma_20":8001.5,"sma_60":8181.5,"sma_120":8476.25},{"date":"2025-11-25","open":6840,"high":7040,"low":6750,"close":6800,"volume":69026,"rsi_14":21.74,"sma_20":7869.5,"sma_60":8141.33,"sma_120":8460.42},{"date":"2025-11-26","open":6860,"high":7040,"low":6800,"close":7030,"volume":41616,"rsi_14":28.97,"sma_20":7750.0,"sma_60":8108.0,"sma_120":8447.25},{"date":"2025-11-27","open":7160,"high":7320,"low":7110,"close":7320,"volume":62387,"rsi_14":41.63,"sma_20":7670.0,"sma_60":8081.67,"sma_120":8433.92},{"date":"2025-11-28","open":7330,"high":7440,"low":7300,"close":7390,"volume":52028,"rsi_14":36.73,"sma_20":7610.0,"sma_60":8060.67,"sma_120":8419.0},{"date":"2025-12-01","open":7550,"high":8050,"low":7450,"close":7840,"volume":130593,"rsi_14":47.94,"sma_20":7573.5,"sma_60":8051.33,"sma_120":8407.08},{"date":"2025-12-02","open":7800,"high":7920,"low":7650,"close":7740,"volume":51569,"rsi_14":42.69,"sma_20":7540.5,"sma_60":8041.67,"sma_120":8396.42},{"date":"2025-12-03","open":7710,"high":7950,"low":7650,"close":7890,"volume":95011,"rsi_14":45.82,"sma_20":7530.0,"sma_60":8034.33,"sma_120":8387.25},{"date":"2025-12-04","open":7890,"high":7960,"low":7500,"close":7590,"volume":103599,"rsi_14":46.49,"sma_20":7505.0,"sma_60":8020.33,"sma_120":8375.0},{"date":"2025-12-05","open":7600,"high":7760,"low":7550,"close":7640,"volume":54451,"rsi_14":54.36,"sma_20":7500.5,"sma_60":8007.83,"sma_120":8363.92},{"date":"2025-12-08","open":7750,"high":7880,"low":7660,"close":7880,"volume":59108,"rsi_14":64.85,"sma_20":7495.0,"sma_60":7999.17,"sma_120":8357.33},{"date":"2025-12-09","open":7880,"high":8050,"low":7650,"close":8050,"volume":74573,"rsi_14":67.06,"sma_20":7500.0,"sma_60":7992.5,"sma_120":8353.0},{"date":"2025-12-10","open":8000,"high":8050,"low":7710,"close":7720,"volume":71939,"rsi_14":58.51,"sma_20":7480.0,"sma_60":7979.17,"sma_120":8346.5},{"date":"2025-12-11","open":7970,"high":8220,"low":7820,"close":7820,"volume":116132,"rsi_14":66.04,"sma_20":7465.0,"sma_60":7972.0,"sma_120":8341.0},{"date":"2025-12-12","open":8060,"high":8140,"low":7850,"close":7990,"volume":120624,"rsi_14":71.91,"sma_20":7475.5,"sma_60":7967.0,"sma_120":8337.67},{"date":"2025-12-15","open":7990,"high":7990,"low":7680,"close":7720,"volume":95955,"rsi_14":65.75,"sma_20":7490.0,"sma_60":7960.0,"sma_120":8330.5},{"date":"2025-12-16","open":7720,"high":7720,"low":7330,"close":7350,"volume":90547,"rsi_14":55.23,"sma_20":7499.0,"sma_60":7951.17,"sma_120":8323.75},{"date":"2025-12-17","open":7360,"high":7450,"low":7300,"close":7350,"volume":51287,"rsi_14":50.54,"sma_20":7507.5,"sma_60":7942.67,"sma_120":8313.0},{"date":"2025-12-18","open":7160,"high":7280,"low":7090,"close":7180,"volume":70591,"rsi_14":46.34,"sma_20":7504.5,"sma_60":7929.17,"sma_120":8300.92},{"date":"2025-12-19","open":7200,"high":7300,"low":7000,"close":7140,"volume":58724,"rsi_14":35.77,"sma_20":7513.0,"sma_60":7916.5,"sma_120":8288.83},{"date":"2025-12-22","open":7230,"high":7300,"low":7090,"close":7190,"volume":82710,"rsi_14":38.59,"sma_20":7531.5,"sma_60":7907.0,"sma_120":8280.08},{"date":"2025-12-23","open":7220,"high":7270,"low":7080,"close":7090,"volume":59605,"rsi_14":33.05,"sma_20":7546.0,"sma_60":7895.33,"sma_120":8269.83},{"date":"2025-12-24","open":7120,"high":7500,"low":7070,"close":7170,"volume":95937,"rsi_14":40.19,"sma_20":7553.0,"sma_60":7886.83,"sma_120":8259.17},{"date":"2025-12-26","open":7250,"high":7320,"low":7000,"close":7020,"volume":67591,"rsi_14":36.16,"sma_20":7538.0,"sma_60":7874.17,"sma_120":8247.75},{"date":"2025-12-29","open":7020,"high":7090,"low":6920,"close":7020,"volume":39015,"rsi_14":28.5,"sma_20":7519.5,"sma_60":7867.0,"sma_120":8233.33},{"date":"2025-12-30","open":6940,"high":7060,"low":6940,"close":7010,"volume":40870,"rsi_14":21.74,"sma_20":7478.0,"sma_60":7860.0,"sma_120":8220.0},{"date":"2026-01-02","open":7070,"high":7230,"low":6920,"close":7220,"volume":74088,"rsi_14":35.47,"sma_20":7452.0,"sma_60":7858.67,"sma_120":8211.0},{"date":"2026-01-05","open":7250,"high":7420,"low":7100,"close":7190,"volume":117847,"rsi_14":30.91,"sma_20":7417.0,"sma_60":7856.0,"sma_120":8200.92},{"date":"2026-01-06","open":7200,"high":7400,"low":7050,"close":7100,"volume":129548,"rsi_14":21.66,"sma_20":7392.5,"sma_60":7851.33,"sma_120":8190.25},{"date":"2026-01-07","open":7100,"high":7100,"low":6800,"close":6850,"volume":172195,"rsi_14":21.94,"sma_20":7353.0,"sma_60":7843.5,"sma_120":8178.08},{"date":"2026-01-08","open":6860,"high":6890,"low":6460,"close":6500,"volume":220971,"rsi_14":22.22,"sma_20":7284.0,"sma_60":7823.83,"sma_120":8161.33},{"date":"2026-01-09","open":6500,"high":6860,"low":6500,"close":6810,"volume":122534,"rsi_14":35.33,"sma_20":7222.0,"sma_60":7802.0,"sma_120":8147.0},{"date":"2026-01-12","open":6800,"high":7330,"low":6700,"close":7330,"volume":261329,"rsi_14":53.42,"sma_20":7202.5,"sma_60":7782.83,"sma_120":8137.25},{"date":"2026-01-13","open":7350,"high":7670,"low":7170,"close":7430,"volume":172941,"rsi_14":56.44,"sma_20":7183.0,"sma_60":7761.17,"sma_120":8129.33},{"date":"2026-01-14","open":7430,"high":7600,"low":7170,"close":7390,"volume":85333,"rsi_14":54.46,"sma_20":7153.0,"sma_60":7734.67,"sma_120":8121.75},{"date":"2026-01-15","open":7390,"high":7390,"low":7070,"close":7330,"volume":112519,"rsi_14":55.45,"sma_20":7133.5,"sma_60":7707.67,"sma_120":8111.42},{"date":"2026-01-16","open":7340,"high":7460,"low":7110,"close":7230,"volume":71979,"rsi_14":51.35,"sma_20":7127.5,"sma_60":7679.17,"sma_120":8095.17},{"date":"2026-01-19","open":7230,"high":7620,"low":7130,"close":7520,"volume":152527,"rsi_14":60.59,"sma_20":7138.5,"sma_60":7629.83,"sma_120":8083.92},{"date":"2026-01-20","open":7500,"high":7870,"low":7450,"close":7750,"volume":176108,"rsi_14":64.34,"sma_20":7169.0,"sma_60":7603.83,"sma_120":8075.92},{"date":"2026-01-21","open":7630,"high":7680,"low":7300,"close":7440,"volume":126860,"rsi_14":54.1,"sma_20":7181.5,"sma_60":7571.5,"sma_120":8063.25},{"date":"2026-01-22","open":7450,"high":8050,"low":7440,"close":7960,"volume":375498,"rsi_14":62.15,"sma_20":7225.0,"sma_60":7546.83,"sma_120":8056.17},{"date":"2026-01-23","open":8180,"high":8770,"low":8090,"close":8290,"volume":574021,"rsi_14":67.45,"sma_20":7281.0,"sma_60":7528.0,"sma_120":8051.58},{"date":"2026-01-26","open":8500,"high":8700,"low":8310,"close":8640,"volume":383467,"rsi_14":75.5,"sma_20":7362.0,"sma_60":7523.33,"sma_120":8051.5},{"date":"2026-01-27","open":8640,"high":8880,"low":8400,"close":8520,"volume":257055,"rsi_14":80.79,"sma_20":7437.0,"sma_60":7522.17,"sma_120":8048.5},{"date":"2026-01-28","open":8520,"high":9410,"low":8490,"close":8990,"volume":548583,"rsi_14":81.69,"sma_20":7536.0,"sma_60":7529.17,"sma_120":8050.0},{"date":"2026-01-29","open":9480,"high":9480,"low":8620,"close":9100,"volume":450478,"rsi_14":79.21,"sma_20":7630.0,"sma_60":7540.83,"sma_120":8056.5},{"date":"2026-01-30","open":9100,"high":9160,"low":8660,"close":8740,"volume":229003,"rsi_14":69.91,"sma_20":7707.5,"sma_60":7551.5,"sma_120":8060.25},{"date":"2026-02-02","open":8440,"high":9050,"low":8420,"close":8450,"volume":208764,"rsi_14":64.97,"sma_20":7775.0,"sma_60":7557.5,"sma_120":8057.83},{"date":"2026-02-03","open":8600,"high":8990,"low":8580,"close":8940,"volume":132232,"rsi_14":70.28,"sma_20":7879.5,"sma_60":7577.67,"sma_120":8058.25},{"date":"2026-02-04","open":8940,"high":9830,"low":8700,"close":9190,"volume":690892,"rsi_14":73.79,"sma_20":8014.0,"sma_60":7610.33,"sma_120":8060.08},{"date":"2026-02-05","open":9150,"high":9260,"low":8870,"close":8900,"volume":180202,"rsi_14":68.93,"sma_20":8118.5,"sma_60":7625.5,"sma_120":8057.67},{"date":"2026-02-06","open":8680,"high":8750,"low":8330,"close":8600,"volume":161963,"rsi_14":62.22,"sma_20":8182.0,"sma_60":7636.33,"sma_120":8051.25},{"date":"2026-02-09","open":8650,"high":9350,"low":8650,"close":9190,"volume":245136,"rsi_14":65.06,"sma_20":8270.0,"sma_60":7654.17,"sma_120":8051.0},{"date":"2026-02-10","open":9190,"high":9450,"low":9070,"close":9300,"volume":184400,"rsi_14":70.31,"sma_20":8365.5,"sma_60":7673.83,"sma_120":8050.83},{"date":"2026-02-11","open":9300,"high":9400,"low":8960,"close":9010,"volume":141168,"rsi_14":62.07,"sma_20":8449.5,"sma_60":7694.33,"sma_120":8042.33},{"date":"2026-02-12","open":9000,"high":9280,"low":8940,"close":9170,"volume":126364,"rsi_14":60.53,"sma_20":8546.5,"sma_60":7723.33,"sma_120":8038.25},{"date":"2026-02-13","open":9160,"high":9160,"low":8780,"close":8950,"volume":156945,"rsi_14":53.83,"sma_20":8632.5,"sma_60":7753.0,"sma_120":8034.33},{"date":"2026-02-19","open":9030,"high":9150,"low":8840,"close":8970,"volume":195981,"rsi_14":55.7,"sma_20":8705.0,"sma_60":7782.83,"sma_120":8033.0},{"date":"2026-02-20","open":8890,"high":9050,"low":8710,"close":8910,"volume":122685,"rsi_14":48.87,"sma_20":8763.0,"sma_60":7810.67,"sma_120":8032.17},{"date":"2026-02-23","open":9030,"high":9210,"low":8520,"close":8590,"volume":156539,"rsi_14":43.2,"sma_20":8820.5,"sma_60":7837.67,"sma_120":8028.83},{"date":"2026-02-24","open":8600,"high":9090,"low":8570,"close":8760,"volume":213771,"rsi_14":50.28,"sma_20":8860.5,"sma_60":7870.0,"sma_120":8025.75},{"date":"2026-02-25","open":8800,"high":9000,"low":8590,"close":8680,"volume":139242,"rsi_14":53.43,"sma_20":8880.0,"sma_60":7901.33,"sma_120":8021.33},{"date":"2026-02-26","open":8700,"high":9000,"low":8220,"close":8420,"volume":327969,"rsi_14":41.67,"sma_20":8892.5,"sma_60":7918.67,"sma_120":7661.33},{"date":"2026-02-27","open":8420,"high":8520,"low":8180,"close":8250,"volume":149848,"rsi_14":34.54,"sma_20":8855.5,"sma_60":7940.0,"sma_120":8010.83},{"date":"2026-03-03","open":8100,"high":8480,"low":7850,"close":7860,"volume":235294,"rsi_14":33.44,"sma_20":8799.0,"sma_60":7947.83,"sma_120":8004.25},{"date":"2026-03-04","open":7810,"high":7810,"low":6450,"close":6600,"volume":375832,"rsi_14":25.61,"sma_20":8674.0,"sma_60":7927.17,"sma_120":7989.25},{"date":"2026-03-05","open":7130,"high":7470,"low":7080,"close":7300,"volume":171785,"rsi_14":27.55,"sma_20":8602.0,"sma_60":7919.83,"sma_120":7980.75},{"date":"2026-03-06","open":7300,"high":7900,"low":7220,"close":7900,"volume":139803,"rsi_14":35.11,"sma_20":8574.5,"sma_60":7920.0,"sma_120":7977.17},{"date":"2026-03-09","open":7820,"high":7820,"low":7040,"close":7220,"volume":105817,"rsi_14":32.42,"sma_20":8488.5,"sma_60":7913.83,"sma_120":7967.08},{"date":"2026-03-10","open":7710,"high":7710,"low":7360,"close":7540,"volume":91273,"rsi_14":34.48,"sma_20":8406.0,"sma_60":7912.17,"sma_120":7960.0},{"date":"2026-03-11","open":7700,"high":8140,"low":7610,"close":7920,"volume":164115,"rsi_14":40.48,"sma_20":8357.0,"sma_60":7912.83,"sma_120":7956.0},{"date":"2026-03-12","open":7920,"high":8060,"low":7780,"close":7860,"volume":84615,"rsi_14":39.82,"sma_20":8320.0,"sma_60":7909.67,"sma_120":7951.08},{"date":"2026-03-13","open":7550,"high":7840,"low":7540,"close":7730,"volume":87114,"rsi_14":39.31,"sma_20":8247.0,"sma_60":7909.83,"sma_120":7944.5},{"date":"2026-03-16","open":7720,"high":7850,"low":7480,"close":7540,"volume":78660,"rsi_14":40.26,"sma_20":8159.0,"sma_60":8018.0,"sma_120":7694.33},{"date":"2026-03-17","open":8190,"high":9790,"low":8150,"close":8380,"volume":3660060,"rsi_14":46.86,"sma_20":8127.5,"sma_60":7911.67,"sma_120":7939.33},{"date":"2026-03-18","open":8290,"high":8600,"low":8180,"close":8290,"volume":526312,"rsi_14":46.79,"sma_20":8083.5,"sma_60":7921.17,"sma_120":7940.58},{"date":"2026-03-19","open":8090,"high":8250,"low":7890,"close":7920,"volume":283668,"rsi_14":45.95,"sma_20":8032.0,"sma_60":7930.67,"sma_120":7940.92},{"date":"2026-03-20","open":7970,"high":8370,"low":7970,"close":8220,"volume":208593,"rsi_14":49.76,"sma_20":7994.5,"sma_60":7945.17,"sma_120":7943.92},{"date":"2026-03-23","open":8040,"high":8040,"low":7480,"close":7800,"volume":230301,"rsi_14":49.53,"sma_20":7939.0,"sma_60":7955.5,"sma_120":7942.33},{"date":"2026-03-24","open":8000,"high":8120,"low":7640,"close":7710,"volume":168202,"rsi_14":60.74,"sma_20":7895.0,"sma_60":7965.0,"sma_120":7940.75},{"date":"2026-03-25","open":7850,"high":8170,"low":7760,"close":8040,"volume":215807,"rsi_14":57.71,"sma_20":7859.0,"sma_60":7979.17,"sma_120":7943.08},{"date":"2026-03-26","open":8060,"high":8130,"low":7590,"close":7700,"volume":197529,"rsi_14":47.8,"sma_20":7810.0,"sma_60":7989.33,"sma_120":7942.33},{"date":"2026-03-27","open":7600,"high":8050,"low":7330,"close":8030,"volume":164799,"rsi_14":59.67,"sma_20":7790.5,"sma_60":8003.67,"sma_120":7945.25},{"date":"2026-03-30","open":7880,"high":8320,"low":7650,"close":8000,"volume":237298,"rsi_14":55.9,"sma_20":7778.0,"sma_60":8020.0,"sma_120":7947.08},{"date":"2026-03-31","open":8170,"high":8200,"low":7730,"close":7770,"volume":291237,"rsi_14":48.0,"sma_20":7773.5,"sma_60":8032.5,"sma_120":7949.75},{"date":"2026-04-01","open":8100,"high":8200,"low":7780,"close":8100,"volume":230854,"rsi_14":52.99,"sma_20":7848.5,"sma_60":8050.67,"sma_120":7955.33},{"date":"2026-04-02","open":8200,"high":8630,"low":7800,"close":7950,"volume":646164,"rsi_14":52.72,"sma_20":7881.0,"sma_60":8062.83,"sma_120":7960.75},{"date":"2026-04-03","open":8050,"high":8250,"low":7950,"close":8130,"volume":232394,"rsi_14":57.32,"sma_20":7892.5,"sma_60":8078.5,"sma_120":7967.25},{"date":"2026-04-06","open":8260,"high":8750,"low":8190,"close":8450,"volume":511948,"rsi_14":51.0,"sma_20":7954.0,"sma_60":8101.0,"sma_120":7976.17},{"date":"2026-04-07","open":8500,"high":8990,"low":8150,"close":8260,"volume":512842,"rsi_14":49.58,"sma_20":7990.0,"sma_60":8124.5,"sma_120":7984.0},{"date":"2026-04-08","open":8600,"high":8670,"low":8360,"close":8520,"volume":259805,"rsi_14":58.57,"sma_20":8020.0,"sma_60":8158.17,"sma_120":7991.0},{"date":"2026-04-09","open":8500,"high":8570,"low":8230,"close":8330,"volume":173310,"rsi_14":51.62,"sma_20":8043.5,"sma_60":8183.5,"sma_120":7992.75},{"date":"2026-04-10","open":8410,"high":8560,"low":8300,"close":8360,"volume":160213,"rsi_14":59.33,"sma_20":8075.0,"sma_60":8200.67,"sma_120":7991.75},{"date":"2026-04-13","open":8290,"high":8610,"low":8190,"close":8530,"volume":188073,"rsi_14":63.31,"sma_20":8124.5,"sma_60":8219.0,"sma_120":7990.08},{"date":"2026-04-14","open":8690,"high":8690,"low":8480,"close":8480,"volume":170922,"rsi_14":57.86,"sma_20":8129.5,"sma_60":8237.17,"sma_120":7985.92},{"date":"2026-04-15","open":8570,"high":8870,"low":8480,"close":8810,"volume":274690,"rsi_14":69.89,"sma_20":8155.5,"sma_60":8261.83,"sma_120":7984.75},{"date":"2026-04-16","open":8950,"high":9140,"low":8820,"close":8930,"volume":283470,"rsi_14":67.44,"sma_20":8206.0,"sma_60":8290.17,"sma_120":7984.67},{"date":"2026-04-17","open":8990,"high":9350,"low":8840,"close":9280,"volume":498462,"rsi_14":72.07,"sma_20":8259.0,"sma_60":8319.5,"sma_120":7987.42},{"date":"2026-04-20","open":9360,"high":12020,"low":9170,"close":11730,"volume":4290306,"rsi_14":88.67,"sma_20":8455.5,"sma_60":8385.83,"sma_120":8012.17},{"date":"2026-04-21","open":11860,"high":15150,"low":11420,"close":14400,"volume":7666975,"rsi_14":92.23,"sma_20":8790.0,"sma_60":8501.83,"sma_120":8054.58},{"date":"2026-04-22","open":14400,"high":15840,"low":13310,"close":13560,"volume":3084686,"rsi_14":84.42,"sma_20":9066.0,"sma_60":8595.17,"sma_120":8089.42},{"date":"2026-04-23","open":13470,"high":13540,"low":11750,"close":13250,"volume":2109743,"rsi_14":80.92,"sma_20":9343.5,"sma_60":8677.83,"sma_120":8121.17},{"date":"2026-04-24","open":13250,"high":13870,"low":12800,"close":12930,"volume":727198,"rsi_14":77.05,"sma_20":9588.5,"sma_60":8749.33,"sma_120":8150.42},{"date":"2026-04-27","open":12900,"high":12930,"low":11520,"close":12000,"volume":1114049,"rsi_14":70.73,"sma_20":9788.5,"sma_60":8807.33,"sma_120":8176.08},{"date":"2026-04-28","open":12160,"high":12640,"low":11810,"close":12340,"volume":697146,"rsi_14":70.99,"sma_20":10017.0,"sma_60":8863.17,"sma_120":8207.33},{"date":"2026-04-29","open":12220,"high":12330,"low":11800,"close":12000,"volume":337655,"rsi_14":69.84,"sma_20":10212.0,"sma_60":8911.5,"sma_120":8175.33},{"date":"2026-04-30","open":12110,"high":12460,"low":11370,"close":11460,"volume":415989,"rsi_14":65.62,"sma_20":10467.0,"sma_60":8899.5,"sma_120":8404.58},{"date":"2026-05-04","open":11700,"high":12000,"low":11650,"close":11690,"volume":304984,"rsi_14":66.09,"sma_20":10565.5,"sma_60":9010.83,"sma_120":8291.33},{"date":"2026-05-06","open":11800,"high":12050,"low":11390,"close":11830,"volume":538464,"rsi_14":66.9,"sma_20":10734.5,"sma_60":9059.0,"sma_120":8322.5},{"date":"2026-05-07","open":11960,"high":12360,"low":11600,"close":11920,"volume":466237,"rsi_14":66.08,"sma_20":10917.5,"sma_60":9104.5,"sma_120":8357.42},{"date":"2026-05-08","open":11920,"high":11920,"low":10730,"close":11680,"volume":348507,"rsi_14":64.04,"sma_20":11075.5,"sma_60":9150.83,"sma_120":8388.17},{"date":"2026-05-11","open":11680,"high":11910,"low":11080,"close":11140,"volume":268062,"rsi_14":59.32,"sma_20":11216.0,"sma_60":9193.17,"sma_120":8414.75},{"date":"2026-05-12","open":11290,"high":11410,"low":10300,"close":10620,"volume":425802,"rsi_14":43.11,"sma_20":11329.0,"sma_60":9217.0,"sma_120":8435.58},{"date":"2026-05-13","open":10590,"high":11390,"low":10200,"close":11290,"volume":418776,"rsi_14":24.3,"sma_20":11467.0,"sma_60":9250.17,"sma_120":8462.0},{"date":"2026-05-14","open":11410,"high":11440,"low":10350,"close":10590,"volume":278411,"rsi_14":24.87,"sma_20":11572.5,"sma_60":9276.5,"sma_120":8485.42},{"date":"2026-05-15","open":10500,"high":10800,"low":9900,"close":10150,"volume":273706,"rsi_14":24.34,"sma_20":11639.5,"sma_60":9292.83,"sma_120":8508.08},{"date":"2026-05-18","open":9820,"high":9930,"low":9180,"close":9490,"volume":369801,"rsi_14":23.04,"sma_20":11667.5,"sma_60":9301.83,"sma_120":8527.42},{"date":"2026-05-19","open":9490,"high":9830,"low":8900,"close":9720,"volume":390061,"rsi_14":29.93,"sma_20":11689.5,"sma_60":9314.33,"sma_120":8548.58},{"date":"2026-05-20","open":9720,"high":9760,"low":9000,"close":9280,"volume":224423,"rsi_14":23.53,"sma_20":11567.0,"sma_60":9320.5,"sma_120":8565.58},{"date":"2026-05-21","open":9410,"high":9920,"low":9410,"close":9620,"volume":198156,"rsi_14":29.41,"sma_20":11328.0,"sma_60":9337.67,"sma_120":8587.67},{"date":"2026-05-22","open":9790,"high":10070,"low":9620,"close":9650,"volume":205233,"rsi_14":32.83,"sma_20":11132.5,"sma_60":9352.5,"sma_120":8611.25},{"date":"2026-05-26","open":9830,"high":10300,"low":9440,"close":9590,"volume":275044,"rsi_14":29.41,"sma_20":10949.5,"sma_60":9367.67,"sma_120":8634.5},{"date":"2026-05-27","open":9600,"high":9740,"low":7610,"close":7750,"volume":2374317,"rsi_14":20.0,"sma_20":10690.5,"sma_60":9356.5,"sma_120":8640.5},{"date":"2026-05-28","open":8050,"high":8170,"low":7290,"close":7600,"volume":668215,"rsi_14":18.51,"sma_20":10470.5,"sma_60":9345.67,"sma_120":8642.83},{"date":"2026-05-29","open":7650,"high":7700,"low":7070,"close":7130,"volume":440130,"rsi_14":17.91,"sma_20":10210.0,"sma_60":9333.5,"sma_120":8640.67},{"date":"2026-06-01","open":7130,"high":7190,"low":6690,"close":6800,"volume":523273,"rsi_14":18.46,"sma_20":9950.0,"sma_60":9336.83,"sma_120":8632.0},{"date":"2026-06-02","open":6800,"high":6840,"low":6560,"close":6590,"volume":279368,"rsi_14":19.33,"sma_20":9706.5,"sma_60":9325.0,"sma_120":8622.42},{"date":"2026-06-04","open":6630,"high":6910,"low":6520,"close":6670,"volume":157439,"rsi_14":11.37,"sma_20":9455.5,"sma_60":9304.5,"sma_120":8612.25},{"date":"2026-06-05","open":6670,"high":6700,"low":6180,"close":6250,"volume":228031,"rsi_14":11.93,"sma_20":9176.5,"sma_60":9288.33,"sma_120":8601.08},{"date":"2026-06-08","open":5890,"high":5900,"low":5490,"close":5560,"volume":372803,"rsi_14":11.43,"sma_20":8858.5,"sma_60":9255.33,"sma_120":8583.75},{"date":"2026-06-09","open":5580,"high":5840,"low":5520,"close":5750,"volume":164622,"rsi_14":15.88,"sma_20":8562.0,"sma_60":9219.17,"sma_120":8566.0},{"date":"2026-06-10","open":5710,"high":5880,"low":5510,"close":5690,"volume":186350,"rsi_14":12.05,"sma_20":8289.5,"sma_60":9183.0,"sma_120":8546.33},{"date":"2026-06-11","open":5640,"high":5690,"low":5300,"close":5660,"volume":239736,"rsi_14":13.06,"sma_20":8041.5,"sma_60":9148.5,"sma_120":8529.17},{"date":"2026-06-12","open":5730,"high":6070,"low":5700,"close":5890,"volume":161141,"rsi_14":11.06,"sma_20":7771.5,"sma_60":9121.0,"sma_120":8513.08},{"date":"2026-06-15","open":6150,"high":6190,"low":5870,"close":6070,"volume":124312,"rsi_14":13.77,"sma_20":7545.5,"sma_60":9082.5,"sma_120":8497.08},{"date":"2026-06-16","open":6200,"high":6240,"low":5940,"close":6110,"volume":120275,"rsi_14":14.63,"sma_20":7343.5,"sma_60":9046.17,"sma_120":8483.67},{"date":"2026-06-17","open":6110,"high":6120,"low":5860,"close":5970,"volume":85895,"rsi_14":41.03,"sma_20":6220.0,"sma_60":8833.0,"sma_120":8418.33},{"date":"2026-06-18","open":5970,"high":6000,"low":5570,"close":5630,"volume":134922,"rsi_14":21.11,"sma_20":6963.0,"sma_60":8970.5,"sma_120":8457.83},{"date":"2026-06-19","open":5600,"high":5670,"low":5130,"close":5250,"volume":206486,"rsi_14":21.69,"sma_20":6761.5,"sma_60":8928.0,"sma_120":8441.75},{"date":"2026-06-22","open":5100,"high":5430,"low":5010,"close":5120,"volume":166504,"rsi_14":23.08,"sma_20":6536.5,"sma_60":8884.83,"sma_120":8424.92},{"date":"2026-06-23","open":5030,"high":5350,"low":4820,"close":4820,"volume":239892,"rsi_14":22.43,"sma_20":6295.0,"sma_60":8831.17,"sma_120":8405.17},{"date":"2026-06-24","open":4710,"high":4900,"low":4650,"close":4800,"volume":201668,"rsi_14":20.32,"sma_20":6055.5,"sma_60":8782.83,"sma_120":8386.08},{"date":"2026-06-25","open":4800,"high":4930,"low":4505,"close":4560,"volume":125662,"rsi_14":21.55,"sma_20":5896.0,"sma_60":8725.0,"sma_120":8364.33},{"date":"2026-06-26","open":4480,"high":4600,"low":4200,"close":4275,"volume":205184,"rsi_14":24.95,"sma_20":5729.75,"sma_60":8662.92,"sma_120":8341.46},{"date":"2026-06-29","open":4225,"high":5120,"low":4225,"close":5090,"volume":217585,"rsi_14":39.66,"sma_20":5627.75,"sma_60":8618.25,"sma_120":8325.38},{"date":"2026-06-30","open":5090,"high":5140,"low":4700,"close":4860,"volume":86409,"rsi_14":37.65,"sma_20":5530.75,"sma_60":8564.25,"sma_120":8307.46},{"date":"2026-07-01","open":4860,"high":5050,"low":4750,"close":4875,"volume":133236,"rsi_14":38.27,"sma_20":5445.0,"sma_60":8513.0,"sma_120":8287.92},{"date":"2026-07-02","open":4810,"high":4870,"low":4550,"close":4560,"volume":90276,"rsi_14":30.61,"sma_20":5339.5,"sma_60":8453.5,"sma_120":8266.0},{"date":"2026-07-03","open":4540,"high":4670,"low":4350,"close":4620,"volume":93861,"rsi_14":28.1,"sma_20":5258.0,"sma_60":8389.67,"sma_120":8245.33},{"date":"2026-07-06","open":4610,"high":4690,"low":4460,"close":4545,"volume":60227,"rsi_14":26.61,"sma_20":5207.25,"sma_60":8327.75,"sma_120":8226.12},{"date":"2026-07-07","open":4545,"high":4600,"low":4310,"close":4395,"volume":77610,"rsi_14":26.53,"sma_20":5139.5,"sma_60":8259.0,"sma_120":8208.58},{"date":"2026-07-08","open":4310,"high":4475,"low":4170,"close":4205,"volume":134163,"rsi_14":27.77,"sma_20":5065.25,"sma_60":8190.25,"sma_120":8186.88},{"date":"2026-07-09","open":4465,"high":4495,"low":4165,"close":4210,"volume":116332,"rsi_14":31.63,"sma_20":4992.75,"sma_60":8121.08,"sma_120":8160.88},{"date":"2026-07-10","open":4205,"high":4550,"low":4205,"close":4445,"volume":106909,"rsi_14":38.5,"sma_20":4920.5,"sma_60":8053.0,"sma_120":8136.0},{"date":"2026-07-13","open":4445,"high":4880,"low":4250,"close":4250,"volume":191209,"rsi_14":39.93,"sma_20":4829.5,"sma_60":7982.5,"sma_120":8109.83},{"date":"2026-07-14","open":4205,"high":4345,"low":4055,"close":4130,"volume":152390,"rsi_14":38.57,"sma_20":4730.5,"sma_60":7904.5,"sma_120":8083.17},{"date":"2026-07-15","open":4165,"high":4440,"low":4165,"close":4310,"volume":87501,"rsi_14":45.64,"sma_20":4647.5,"sma_60":7827.5,"sma_120":8058.83},{"date":"2026-07-16","open":4235,"high":4375,"low":4115,"close":4130,"volume":108013,"rsi_14":47.38,"sma_20":4572.5,"sma_60":7741.67,"sma_120":8030.58},{"date":"2026-07-20","open":4120,"high":4195,"low":3930,"close":3940,"volume":95669,"rsi_14":23.13,"sma_20":4507.0,"sma_60":7611.83,"sma_120":7998.83},{"date":"2026-07-21","open":3900,"high":4035,"low":3815,"close":3940,"volume":111182,"rsi_14":25.92,"sma_20":4448.0,"sma_60":7437.5,"sma_120":7969.67},{"date":"2026-07-22","open":4050,"high":4160,"low":3915,"close":3930,"volume":100148,"rsi_14":25.2,"sma_20":4403.5,"sma_60":7277.0,"sma_120":7936.08},{"date":"2026-07-23","open":3910,"high":4230,"low":3910,"close":4230,"volume":146665,"rsi_14":41.27,"sma_20":4375.0,"sma_60":7126.67,"sma_120":7902.25},{"date":"2026-07-24","open":4105,"high":4225,"low":3955,"close":3960,"volume":105265,"rsi_14":34.29,"sma_20":4345.0,"sma_60":6977.17,"sma_120":7863.25},{"date":"2026-07-27","open":3990,"high":4155,"low":3960,"close":3970,"volume":72530,"rsi_14":35.87,"sma_20":4329.75,"sma_60":6843.33,"sma_120":7825.33},{"date":"2026-07-28","open":3830,"high":3965,"low":3650,"close":3695,"volume":118716,"rsi_14":33.8,"sma_20":4260.0,"sma_60":6699.25,"sma_120":7781.21},{"date":"2026-07-29","open":3710,"high":3875,"low":3305,"close":3380,"volume":237846,"rsi_14":31.95,"sma_20":4186.0,"sma_60":6555.58,"sma_120":7733.54},{"date":"2026-07-30","open":3205,"high":3600,"low":3205,"close":3500,"volume":161735,"rsi_14":35.21,"sma_20":4117.25,"sma_60":6422.92,"sma_120":7689.88},{"date":"2026-07-31","open":3605,"high":3830,"low":3605,"close":3800,"volume":99191,"rsi_14":36.92,"sma_20":4079.25,"sma_60":6291.42,"sma_120":7651.12},{"date":"2026-08-03","open":3660,"high":4085,"low":3660,"close":3930,"volume":143287,"rsi_14":43.33,"sma_20":4044.75,"sma_60":6159.75,"sma_120":7609.38},{"date":"2026-08-04","open":3935,"high":4190,"low":3935,"close":4140,"volume":85420,"rsi_14":50.2,"sma_20":4024.5,"sma_60":6030.08,"sma_120":7567.29},{"date":"2026-08-05","open":4245,"high":4345,"low":4220,"close":4265,"volume":96555,"rsi_14":49.08,"sma_20":4018.0,"sma_60":5906.5,"sma_120":7528.67},{"date":"2026-08-06","open":4265,"high":4425,"low":4230,"close":4330,"volume":66350,"rsi_14":54.31,"sma_20":4024.25,"sma_60":5793.0,"sma_120":7493.08},{"date":"2026-08-07","open":4500,"high":4620,"low":4310,"close":4410,"volume":111516,"rsi_14":60.63,"sma_20":4034.25,"sma_60":5689.5,"sma_120":7453.25},{"date":"2026-08-10","open":4450,"high":4790,"low":4440,"close":4755,"volume":97799,"rsi_14":65.95,"sma_20":4049.75,"sma_60":5580.58,"sma_120":7415.38},{"date":"2026-08-11","open":4735,"high":4900,"low":4650,"close":4800,"volume":87459,"rsi_14":66.8,"sma_20":4077.25,"sma_60":5484.08,"sma_120":7380.29},{"date":"2026-08-12","open":4800,"high":5010,"low":4695,"close":4865,"volume":159467,"rsi_14":63.48,"sma_20":4114.0,"sma_60":5396.0,"sma_120":7344.42},{"date":"2026-08-13","open":4870,"high":5000,"low":4805,"close":4850,"volume":79668,"rsi_14":71.19,"sma_20":4141.0,"sma_60":5318.67,"sma_120":7310.25},{"date":"2026-08-14","open":4850,"high":4995,"low":4800,"close":4905,"volume":83915,"rsi_14":71.79,"sma_20":4179.75,"sma_60":5238.42,"sma_120":7276.38},{"date":"2026-08-18","open":4905,"high":4925,"low":4565,"close":4605,"volume":107055,"rsi_14":70.97,"sma_20":4213.0,"sma_60":5160.5,"sma_120":7240.5},{"date":"2026-08-19","open":4505,"high":4680,"low":4435,"close":4485,"volume":60585,"rsi_14":77.97,"sma_20":4240.25,"sma_60":5074.92,"sma_120":7206.29},{"date":"2026-08-20","open":4525,"high":4770,"low":4450,"close":4470,"volume":92574,"rsi_14":75.94,"sma_20":4267.25,"sma_60":4988.58,"sma_120":7170.54},{"date":"2026-08-21","open":4430,"high":4430,"low":4165,"close":4190,"volume":60245,"rsi_14":60.54,"sma_20":4265.25,"sma_60":4898.58,"sma_120":7133.12},{"date":"2026-08-24","open":4270,"high":4425,"low":4270,"close":4330,"volume":74059,"rsi_14":60.75,"sma_20":4283.75,"sma_60":4841.58,"sma_120":7099.04},{"date":"2026-08-25","open":4410,"high":4470,"low":4185,"close":4420,"volume":64071,"rsi_14":58.05,"sma_20":4306.25,"sma_60":4788.58,"sma_120":7067.12},{"date":"2026-08-26","open":4510,"high":4510,"low":4365,"close":4480,"volume":51205,"rsi_14":56.42,"sma_20":4345.5,"sma_60":4744.42,"sma_120":7038.96},{"date":"2026-08-27","open":4480,"high":4645,"low":4455,"close":4620,"volume":67150,"rsi_14":58.29,"sma_20":4407.5,"sma_60":4708.08,"sma_120":7022.46},{"date":"2026-08-28","open":4620,"high":4620,"low":4495,"close":4520,"volume":46157,"rsi_14":53.11,"sma_20":4458.5,"sma_60":4673.58,"sma_120":6999.29},{"date":"2026-08-31","open":4475,"high":4820,"low":4380,"close":4765,"volume":80644,"rsi_14":50.3,"sma_20":4506.75,"sma_60":4641.83,"sma_120":6973.17},{"date":"2026-09-01","open":4765,"high":4875,"low":4675,"close":4770,"volume":79021,"rsi_14":49.08,"sma_20":4548.75,"sma_60":4617.17,"sma_120":6952.75},{"date":"2026-09-02","open":4710,"high":4720,"low":4500,"close":4500,"volume":73017,"rsi_14":40.05,"sma_20":4566.75,"sma_60":4599.5,"sma_120":6927.42},{"date":"2026-09-03","open":4550,"high":4605,"low":4435,"close":4505,"volume":64169,"rsi_14":40.55,"sma_20":4578.75,"sma_60":4578.75,"sma_120":6898.96},{"date":"2026-09-04","open":4505,"high":4740,"low":4505,"close":4685,"volume":50537,"rsi_14":44.36,"sma_20":4596.5,"sma_60":4562.0,"sma_120":6872.5},{"date":"2026-09-07","open":4695,"high":4770,"low":4600,"close":4715,"volume":59119,"rsi_14":53.27,"sma_20":4611.75,"sma_60":4546.25,"sma_120":6847.38},{"date":"2026-09-08","open":4715,"high":4850,"low":4660,"close":4670,"volume":62553,"rsi_14":55.76,"sma_20":4607.5,"sma_60":4525.92,"sma_120":6823.46},{"date":"2026-09-09","open":4645,"high":4850,"low":4645,"close":4820,"volume":52645,"rsi_14":60.06,"sma_20":4608.5,"sma_60":4505.08,"sma_120":6793.79},{"date":"2026-09-10","open":4810,"high":4950,"low":4725,"close":4945,"volume":50088,"rsi_14":73.82,"sma_20":4612.5,"sma_60":4485.67,"sma_120":6765.92},{"date":"2026-09-11","open":4920,"high":4950,"low":4805,"close":4860,"volume":43892,"rsi_14":67.32,"sma_20":4613.0,"sma_60":4467.17,"sma_120":6740.42},{"date":"2026-09-14","open":4725,"high":4950,"low":4685,"close":4810,"volume":27207,"rsi_14":63.09,"sma_20":4608.25,"sma_60":4453.5,"sma_120":6712.0},{"date":"2026-09-15","open":4700,"high":5190,"low":4700,"close":4870,"volume":40768,"rsi_14":63.09,"sma_20":4621.5,"sma_60":4447.17,"sma_120":6687.58},{"date":"2026-09-16","open":4865,"high":4870,"low":4760,"close":4845,"volume":46172,"rsi_14":58.18,"sma_20":4639.5,"sma_60":4442.58,"sma_120":6663.71},{"date":"2026-09-17","open":4845,"high":5040,"low":4845,"close":4985,"volume":54105,"rsi_14":66.43,"sma_20":4665.25,"sma_60":4445.33,"sma_120":6638.25},{"date":"2026-09-18","open":4905,"high":5110,"low":4905,"close":5090,"volume":60704,"rsi_14":62.75,"sma_20":4710.25,"sma_60":4450.17,"sma_120":6616.5},{"date":"2026-09-21","open":5050,"high":5080,"low":4750,"close":4815,"volume":82146,"rsi_14":51.46,"sma_20":4734.5,"sma_60":4454.42,"sma_120":6589.71},{"date":"2026-09-22","open":4800,"high":4930,"low":4745,"close":4805,"volume":29979,"rsi_14":61.87,"sma_20":4753.75,"sma_60":4463.25,"sma_120":6563.08},{"date":"2026-09-23","open":4830,"high":4850,"low":4710,"close":4800,"volume":35741,"rsi_14":61.48,"sma_20":4769.75,"sma_60":4458.42,"sma_120":6538.33},{"date":"2026-09-28","open":4795,"high":5040,"low":4770,"close":4945,"volume":63333,"rsi_14":60.4,"sma_20":4786.0,"sma_60":4459.83,"sma_120":6512.04},{"date":"2026-09-29","open":4900,"high":4965,"low":4765,"close":4885,"volume":39427,"rsi_14":56.64,"sma_20":4804.25,"sma_60":4460.0,"sma_120":6486.5},{"date":"2026-09-30","open":4845,"high":5060,"low":4845,"close":4970,"volume":91294,"rsi_14":61.36,"sma_20":4814.5,"sma_60":4466.83,"sma_120":6460.17},{"date":"2026-10-01","open":5010,"high":5080,"low":4880,"close":5050,"volume":54739,"rsi_14":59.2,"sma_20":4828.5,"sma_60":4474.0,"sma_120":6431.83},{"date":"2026-10-02","open":5090,"high":5490,"low":5020,"close":5270,"volume":136832,"rsi_14":62.08,"sma_20":4867.0,"sma_60":4486.08,"sma_120":6406.92},{"date":"2026-10-06","open":5280,"high":5550,"low":5240,"close":5340,"volume":77718,"rsi_14":68.05,"sma_20":4908.75,"sma_60":4501.83,"sma_120":6380.42},{"date":"2026-10-07","open":5260,"high":5480,"low":5180,"close":5260,"volume":89348,"rsi_14":67.04,"sma_20":4938.0,"sma_60":4519.58,"sma_120":6354.92},{"date":"2026-10-08","open":5340,"high":5380,"low":5200,"close":5280,"volume":46634,"rsi_14":65.77,"sma_20":4966.25,"sma_60":4537.42,"sma_120":6329.25},{"date":"2026-10-12","open":5250,"high":5380,"low":4950,"close":5020,"volume":84174,"rsi_14":55.63,"sma_20":4983.25,"sma_60":4546.83,"sma_120":6299.92},{"date":"2026-10-13","open":4775,"high":4970,"low":4595,"close":4970,"volume":105942,"rsi_14":49.49,"sma_20":4990.75,"sma_60":4558.83,"sma_120":6270.67},{"date":"2026-10-14","open":4830,"high":5240,"low":4830,"close":5110,"volume":107373,"rsi_14":50.67,"sma_20":4999.0,"sma_60":4575.17,"sma_120":6239.83},{"date":"2026-10-15","open":4970,"high":4970,"low":4495,"close":4495,"volume":122940,"rsi_14":41.3,"sma_20":4980.75,"sma_60":4578.25,"sma_120":6202.88},{"date":"2026-10-16","open":4595,"high":4850,"low":4520,"close":4675,"volume":51082,"rsi_14":46.77,"sma_20":4974.0,"sma_60":4587.33,"sma_120":6164.5},{"date":"2026-10-19","open":4600,"high":5050,"low":4540,"close":4995,"volume":82760,"rsi_14":54.19,"sma_20":4980.25,"sma_60":4604.92,"sma_120":6108.38},{"date":"2026-10-20","open":5050,"high":5070,"low":4785,"close":4790,"volume":51772,"rsi_14":46.75,"sma_20":4977.5,"sma_60":4619.08,"sma_120":6028.29},{"date":"2026-10-21","open":4750,"high":4905,"low":4720,"close":4825,"volume":51301,"rsi_14":48.73,"sma_20":4969.5,"sma_60":4634.0,"sma_120":5955.5},{"date":"2026-10-22","open":4740,"high":4840,"low":4355,"close":4470,"volume":59654,"rsi_14":40.49,"sma_20":4938.5,"sma_60":4638.0,"sma_120":5882.33},{"date":"2026-10-23","open":4364,"high":4364,"low":4181,"close":4240,"volume":57272}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-211.68999999999997,"pbr":0.81,"per":null,"roa":-1.22,"roe":-1.48,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":41335846631.0,"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 1383.55억. 매출 413.36억, 영업이익 -79.69억.","eps_basis":"TTM","debt_ratio":0.21183630078382482,"market_cap":135792423600,"net_income":-6597112842.0,"total_debt":35462190444.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-4.41,"total_assets":202865937171.0,"total_equity":167403746727.0,"profit_margin":-15.96,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-7968800273.0,"operating_margin":-19.28,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4240.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2023-02-16","close":21500.0},{"date":"2023-02-17","close":22050.0},{"date":"2023-02-20","close":21100.0},{"date":"2023-02-21","close":22450.0},{"date":"2023-02-22","close":21100.0},{"date":"2023-02-23","close":20950.0},{"date":"2023-02-24","close":20400.0},{"date":"2023-02-27","close":20250.0},{"date":"2023-02-28","close":21150.0},{"date":"2023-03-02","close":23500.0},{"date":"2023-03-03","close":27600.0},{"date":"2023-03-06","close":29600.0},{"date":"2023-03-07","close":26600.0},{"date":"2023-03-08","close":25850.0},{"date":"2023-03-09","close":23750.0},{"date":"2023-03-10","close":22400.0},{"date":"2023-03-13","close":24400.0},{"date":"2023-03-14","close":22000.0},{"date":"2023-03-15","close":25100.0},{"date":"2023-03-16","close":27450.0},{"date":"2023-03-17","close":27550.0},{"date":"2023-03-20","close":27250.0},{"date":"2023-03-21","close":28100.0},{"date":"2023-03-22","close":28000.0},{"date":"2023-03-23","close":27050.0},{"date":"2023-03-24","close":26100.0},{"date":"2023-03-27","close":33300.0},{"date":"2023-03-28","close":31700.0},{"date":"2023-03-29","close":33200.0},{"date":"2023-03-30","close":35500.0},{"date":"2023-03-31","close":34850.0},{"date":"2023-04-03","close":35100.0},{"date":"2023-04-04","close":35400.0},{"date":"2023-04-05","close":36100.0},{"date":"2023-04-06","close":34500.0},{"date":"2023-04-07","close":39650.0},{"date":"2023-04-10","close":39900.0},{"date":"2023-04-11","close":38450.0},{"date":"2023-04-12","close":34300.0},{"date":"2023-04-13","close":34600.0},{"date":"2023-04-14","close":35950.0},{"date":"2023-04-17","close":35400.0},{"date":"2023-04-18","close":35300.0},{"date":"2023-04-19","close":35600.0},{"date":"2023-04-20","close":32300.0},{"date":"2023-04-21","close":31250.0},{"date":"2023-04-24","close":29400.0},{"date":"2023-04-25","close":27800.0},{"date":"2023-04-26","close":27400.0},{"date":"2023-04-27","close":29800.0},{"date":"2023-04-28","close":29950.0},{"date":"2023-05-02","close":30300.0},{"date":"2023-05-03","close":28350.0},{"date":"2023-05-04","close":28300.0},{"date":"2023-05-08","close":28350.0},{"date":"2023-05-09","close":27450.0},{"date":"2023-05-10","close":26150.0},{"date":"2023-05-11","close":26600.0},{"date":"2023-05-12","close":28050.0},{"date":"2023-05-15","close":27200.0},{"date":"2023-05-16","close":27450.0},{"date":"2023-05-17","close":29900.0},{"date":"2023-05-18","close":30700.0},{"date":"2023-05-19","close":28800.0},{"date":"2023-05-22","close":29650.0},{"date":"2023-05-23","close":31700.0},{"date":"2023-05-24","close":31550.0},{"date":"2023-05-25","close":30700.0},{"date":"2023-05-26","close":31450.0},{"date":"2023-05-30","close":31450.0},{"date":"2023-05-31","close":32250.0},{"date":"2023-06-01","close":32200.0},{"date":"2023-06-02","close":32700.0},{"date":"2023-06-05","close":32450.0},{"date":"2023-06-07","close":32650.0},{"date":"2023-06-08","close":32400.0},{"date":"2023-06-09","close":32100.0},{"date":"2023-06-12","close":33350.0},{"date":"2023-06-13","close":33650.0},{"date":"2023-06-14","close":33050.0},{"date":"2023-06-15","close":35800.0},{"date":"2023-06-16","close":36050.0},{"date":"2023-06-19","close":36500.0},{"date":"2023-06-20","close":37600.0},{"date":"2023-06-21","close":35800.0},{"date":"2023-06-22","close":34600.0},{"date":"2023-06-23","close":36450.0},{"date":"2023-06-26","close":36250.0},{"date":"2023-06-27","close":34950.0},{"date":"2023-06-28","close":33900.0},{"date":"2023-06-29","close":31600.0},{"date":"2023-06-30","close":31950.0},{"date":"2023-07-03","close":34100.0},{"date":"2023-07-04","close":33550.0},{"date":"2023-07-05","close":34100.0},{"date":"2023-07-06","close":32300.0},{"date":"2023-07-07","close":32050.0},{"date":"2023-07-10","close":31200.0},{"date":"2023-07-11","close":32100.0},{"date":"2023-07-12","close":31300.0},{"date":"2023-07-13","close":31850.0},{"date":"2023-07-14","close":35600.0},{"date":"2023-07-17","close":34350.0},{"date":"2023-07-18","close":35800.0},{"date":"2023-07-19","close":35200.0},{"date":"2023-07-20","close":34750.0},{"date":"2023-07-21","close":36350.0},{"date":"2023-07-24","close":38800.0},{"date":"2023-07-25","close":38350.0},{"date":"2023-07-26","close":33250.0},{"date":"2023-07-27","close":29600.0},{"date":"2023-07-28","close":31150.0},{"date":"2023-07-31","close":32150.0},{"date":"2023-08-01","close":30250.0},{"date":"2023-08-02","close":28950.0},{"date":"2023-08-03","close":28750.0},{"date":"2023-08-04","close":28100.0},{"date":"2023-08-07","close":27000.0},{"date":"2023-08-08","close":27200.0},{"date":"2023-08-09","close":27750.0},{"date":"2023-08-10","close":28400.0},{"date":"2023-08-11","close":27400.0},{"date":"2023-08-14","close":26950.0},{"date":"2023-08-16","close":27000.0},{"date":"2023-08-17","close":30300.0},{"date":"2023-08-18","close":31000.0},{"date":"2023-08-21","close":30500.0},{"date":"2023-08-22","close":29950.0},{"date":"2023-08-23","close":28450.0},{"date":"2023-08-24","close":29250.0},{"date":"2023-08-25","close":29100.0},{"date":"2023-08-28","close":29100.0},{"date":"2023-08-29","close":30800.0},{"date":"2023-08-30","close":30700.0},{"date":"2023-08-31","close":31100.0},{"date":"2023-09-01","close":30100.0},{"date":"2023-09-04","close":29900.0},{"date":"2023-09-05","close":30300.0},{"date":"2023-09-06","close":29400.0},{"date":"2023-09-07","close":29000.0},{"date":"2023-09-08","close":30000.0},{"date":"2023-09-11","close":29400.0},{"date":"2023-09-12","close":28100.0},{"date":"2023-09-13","close":27800.0},{"date":"2023-09-14","close":29300.0},{"date":"2023-09-15","close":28900.0},{"date":"2023-09-18","close":28700.0},{"date":"2023-09-19","close":28000.0},{"date":"2023-09-20","close":27700.0},{"date":"2023-09-21","close":27200.0},{"date":"2023-09-22","close":26400.0},{"date":"2023-09-25","close":25400.0},{"date":"2023-09-26","close":24650.0},{"date":"2023-09-27","close":25000.0},{"date":"2023-10-04","close":22800.0},{"date":"2023-10-05","close":23700.0},{"date":"2023-10-06","close":23750.0},{"date":"2023-10-10","close":22850.0},{"date":"2023-10-11","close":24150.0},{"date":"2023-10-12","close":24900.0},{"date":"2023-10-13","close":24350.0},{"date":"2023-10-16","close":24200.0},{"date":"2023-10-17","close":24500.0},{"date":"2023-10-18","close":23900.0},{"date":"2023-10-19","close":22500.0},{"date":"2023-10-20","close":21100.0},{"date":"2023-10-23","close":21000.0},{"date":"2023-10-24","close":21500.0},{"date":"2023-10-25","close":19940.0},{"date":"2023-10-26","close":18120.0},{"date":"2023-10-27","close":18530.0},{"date":"2023-10-30","close":18880.0},{"date":"2023-10-31","close":18880.0},{"date":"2023-11-01","close":21950.0},{"date":"2023-11-02","close":23400.0},{"date":"2023-11-03","close":23100.0},{"date":"2023-11-06","close":25200.0},{"date":"2023-11-07","close":23500.0},{"date":"2023-11-08","close":22650.0},{"date":"2023-11-09","close":22950.0},{"date":"2023-11-10","close":22150.0},{"date":"2023-11-13","close":22350.0},{"date":"2023-11-14","close":24400.0},{"date":"2023-11-15","close":25600.0},{"date":"2023-11-16","close":26150.0},{"date":"2023-11-17","close":26700.0},{"date":"2023-11-20","close":26000.0},{"date":"2023-11-21","close":26500.0},{"date":"2023-11-22","close":25600.0},{"date":"2023-11-23","close":25250.0},{"date":"2023-11-24","close":26200.0},{"date":"2023-11-27","close":25550.0},{"date":"2023-11-28","close":25950.0},{"date":"2023-11-29","close":27000.0},{"date":"2023-11-30","close":28400.0},{"date":"2023-12-01","close":27950.0},{"date":"2023-12-04","close":27850.0},{"date":"2023-12-05","close":26500.0},{"date":"2023-12-06","close":26800.0},{"date":"2023-12-07","close":26500.0},{"date":"2023-12-08","close":28000.0},{"date":"2023-12-11","close":28500.0},{"date":"2023-12-12","close":28750.0},{"date":"2023-12-13","close":27700.0},{"date":"2023-12-14","close":30600.0},{"date":"2023-12-15","close":29850.0},{"date":"2023-12-18","close":29500.0},{"date":"2023-12-19","close":29550.0},{"date":"2023-12-20","close":30200.0},{"date":"2023-12-21","close":29400.0},{"date":"2023-12-22","close":28600.0},{"date":"2023-12-26","close":27050.0},{"date":"2023-12-27","close":27600.0},{"date":"2023-12-28","close":27400.0},{"date":"2024-01-02","close":27850.0},{"date":"2024-01-03","close":27200.0},{"date":"2024-01-04","close":26350.0},{"date":"2024-01-05","close":26950.0},{"date":"2024-01-08","close":26700.0},{"date":"2024-01-09","close":25900.0},{"date":"2024-01-10","close":25550.0},{"date":"2024-01-11","close":25550.0},{"date":"2024-01-12","close":25850.0},{"date":"2024-01-15","close":24850.0},{"date":"2024-01-16","close":24800.0},{"date":"2024-01-17","close":23950.0},{"date":"2024-01-18","close":23650.0},{"date":"2024-01-19","close":23350.0},{"date":"2024-01-22","close":22700.0},{"date":"2024-01-23","close":22650.0},{"date":"2024-01-24","close":22150.0},{"date":"2024-01-25","close":21450.0},{"date":"2024-01-26","close":21800.0},{"date":"2024-01-29","close":21100.0},{"date":"2024-01-30","close":20550.0},{"date":"2024-01-31","close":19900.0},{"date":"2024-02-01","close":19710.0},{"date":"2024-02-02","close":20300.0},{"date":"2024-02-05","close":21000.0},{"date":"2024-02-06","close":20250.0},{"date":"2024-02-07","close":20850.0},{"date":"2024-02-08","close":20600.0},{"date":"2024-02-13","close":20250.0},{"date":"2024-02-14","close":21850.0},{"date":"2024-02-15","close":23400.0},{"date":"2024-02-16","close":22900.0},{"date":"2024-02-19","close":22100.0},{"date":"2024-02-20","close":23150.0},{"date":"2024-02-21","close":26650.0},{"date":"2024-02-22","close":26850.0},{"date":"2024-02-23","close":26500.0},{"date":"2024-02-26","close":25450.0},{"date":"2024-02-27","close":26500.0},{"date":"2024-02-28","close":26200.0},{"date":"2024-02-29","close":28400.0},{"date":"2024-03-04","close":28200.0},{"date":"2024-03-05","close":26850.0},{"date":"2024-03-06","close":28350.0},{"date":"2024-03-07","close":29650.0},{"date":"2024-03-08","close":28500.0},{"date":"2024-03-11","close":28250.0},{"date":"2024-03-12","close":30000.0},{"date":"2024-03-13","close":29200.0},{"date":"2024-03-14","close":28600.0},{"date":"2024-03-15","close":28650.0},{"date":"2024-03-18","close":29350.0},{"date":"2024-03-19","close":28750.0},{"date":"2024-03-20","close":28300.0},{"date":"2024-03-21","close":27300.0},{"date":"2024-03-22","close":26900.0},{"date":"2024-03-25","close":27850.0},{"date":"2024-03-26","close":28050.0},{"date":"2024-03-27","close":27600.0},{"date":"2024-03-28","close":27050.0},{"date":"2024-03-29","close":26950.0},{"date":"2024-04-01","close":26050.0},{"date":"2024-04-02","close":25900.0},{"date":"2024-04-03","close":25500.0},{"date":"2024-04-04","close":25300.0},{"date":"2024-04-05","close":24350.0},{"date":"2024-04-08","close":23850.0},{"date":"2024-04-09","close":24750.0},{"date":"2024-04-11","close":24500.0},{"date":"2024-04-12","close":23500.0},{"date":"2024-04-15","close":23100.0},{"date":"2024-04-16","close":23200.0},{"date":"2024-04-17","close":22500.0},{"date":"2024-04-18","close":23600.0},{"date":"2024-04-19","close":23150.0},{"date":"2024-04-22","close":23900.0},{"date":"2024-04-23","close":23600.0},{"date":"2024-04-24","close":26150.0},{"date":"2024-04-25","close":25500.0},{"date":"2024-04-26","close":25350.0},{"date":"2024-04-29","close":25650.0},{"date":"2024-04-30","close":25250.0},{"date":"2024-05-02","close":24350.0},{"date":"2024-05-03","close":24900.0},{"date":"2024-05-07","close":23900.0},{"date":"2024-05-08","close":23250.0},{"date":"2024-05-09","close":23050.0},{"date":"2024-05-10","close":23150.0},{"date":"2024-05-13","close":22750.0},{"date":"2024-05-14","close":22850.0},{"date":"2024-05-16","close":22600.0},{"date":"2024-05-17","close":23100.0},{"date":"2024-05-20","close":22350.0},{"date":"2024-05-21","close":21750.0},{"date":"2024-05-22","close":21750.0},{"date":"2024-05-23","close":21800.0},{"date":"2024-05-24","close":21150.0},{"date":"2024-05-27","close":22300.0},{"date":"2024-05-28","close":21700.0},{"date":"2024-05-29","close":20900.0},{"date":"2024-05-30","close":21800.0},{"date":"2024-05-31","close":22450.0},{"date":"2024-06-03","close":22100.0},{"date":"2024-06-04","close":22850.0},{"date":"2024-06-05","close":22950.0},{"date":"2024-06-07","close":23600.0},{"date":"2024-06-10","close":24000.0},{"date":"2024-06-11","close":25900.0},{"date":"2024-06-12","close":25250.0},{"date":"2024-06-13","close":24950.0},{"date":"2024-06-14","close":24050.0},{"date":"2024-06-17","close":23450.0},{"date":"2024-06-18","close":23250.0},{"date":"2024-06-19","close":23250.0},{"date":"2024-06-20","close":22800.0},{"date":"2024-06-21","close":22300.0},{"date":"2024-06-24","close":22300.0},{"date":"2024-06-25","close":24000.0},{"date":"2024-06-26","close":24300.0},{"date":"2024-06-27","close":24300.0},{"date":"2024-06-28","close":23550.0},{"date":"2024-07-01","close":23700.0},{"date":"2024-07-02","close":23050.0},{"date":"2024-07-03","close":23650.0},{"date":"2024-07-04","close":23550.0},{"date":"2024-07-05","close":23100.0},{"date":"2024-07-08","close":22950.0},{"date":"2024-07-09","close":22750.0},{"date":"2024-07-10","close":22200.0},{"date":"2024-07-11","close":22250.0},{"date":"2024-07-12","close":21750.0},{"date":"2024-07-15","close":21850.0},{"date":"2024-07-16","close":21350.0},{"date":"2024-07-17","close":20350.0},{"date":"2024-07-18","close":19750.0},{"date":"2024-07-19","close":20300.0},{"date":"2024-07-22","close":18960.0},{"date":"2024-07-23","close":18190.0},{"date":"2024-07-24","close":18020.0},{"date":"2024-07-25","close":17920.0},{"date":"2024-07-26","close":17700.0},{"date":"2024-07-29","close":18150.0},{"date":"2024-07-30","close":18020.0},{"date":"2024-07-31","close":17900.0},{"date":"2024-08-01","close":18060.0},{"date":"2024-08-02","close":17140.0},{"date":"2024-08-05","close":14210.0},{"date":"2024-08-06","close":15760.0},{"date":"2024-08-07","close":15460.0},{"date":"2024-08-08","close":14810.0},{"date":"2024-08-09","close":15340.0},{"date":"2024-08-12","close":15670.0},{"date":"2024-08-13","close":16210.0},{"date":"2024-08-14","close":16400.0},{"date":"2024-08-16","close":16530.0},{"date":"2024-08-19","close":16950.0},{"date":"2024-08-20","close":17740.0},{"date":"2024-08-21","close":18300.0},{"date":"2024-08-22","close":17940.0},{"date":"2024-08-23","close":17450.0},{"date":"2024-08-26","close":17440.0},{"date":"2024-08-27","close":17350.0},{"date":"2024-08-28","close":17100.0},{"date":"2024-08-29","close":17490.0},{"date":"2024-08-30","close":17980.0},{"date":"2024-09-02","close":18040.0},{"date":"2024-09-03","close":18080.0},{"date":"2024-09-04","close":17100.0},{"date":"2024-09-05","close":16700.0},{"date":"2024-09-06","close":15950.0},{"date":"2024-09-09","close":15610.0},{"date":"2024-09-10","close":15170.0},{"date":"2024-09-11","close":15670.0},{"date":"2024-09-12","close":16300.0},{"date":"2024-09-13","close":16360.0},{"date":"2024-09-19","close":16790.0},{"date":"2024-09-20","close":16850.0},{"date":"2024-09-23","close":17280.0},{"date":"2024-09-24","close":18010.0},{"date":"2024-09-25","close":17900.0},{"date":"2024-09-26","close":18300.0},{"date":"2024-09-27","close":18500.0},{"date":"2024-09-30","close":18220.0},{"date":"2024-10-02","close":18110.0},{"date":"2024-10-04","close":17820.0},{"date":"2024-10-07","close":19400.0},{"date":"2024-10-08","close":18950.0},{"date":"2024-10-10","close":19010.0},{"date":"2024-10-11","close":19000.0},{"date":"2024-10-14","close":18340.0},{"date":"2024-10-15","close":18900.0},{"date":"2024-10-16","close":18430.0},{"date":"2024-10-17","close":18300.0},{"date":"2024-10-18","close":17900.0},{"date":"2024-10-21","close":18070.0},{"date":"2024-10-22","close":16890.0},{"date":"2024-10-23","close":17300.0},{"date":"2024-10-24","close":17290.0},{"date":"2024-10-25","close":17580.0},{"date":"2024-10-28","close":19790.0},{"date":"2024-10-29","close":19450.0},{"date":"2024-10-30","close":18850.0},{"date":"2024-10-31","close":19930.0},{"date":"2024-11-01","close":19300.0},{"date":"2024-11-04","close":20000.0},{"date":"2024-11-05","close":20150.0},{"date":"2024-11-06","close":18910.0},{"date":"2024-11-07","close":18210.0},{"date":"2024-11-08","close":20600.0},{"date":"2024-11-11","close":17950.0},{"date":"2024-11-12","close":17200.0},{"date":"2024-11-13","close":15650.0},{"date":"2024-11-14","close":14550.0},{"date":"2024-11-15","close":14130.0},{"date":"2024-11-18","close":14100.0},{"date":"2024-11-19","close":14310.0},{"date":"2024-11-20","close":14880.0},{"date":"2024-11-21","close":14810.0},{"date":"2024-11-22","close":14940.0},{"date":"2024-11-25","close":16860.0},{"date":"2024-11-26","close":17200.0},{"date":"2024-11-27","close":16730.0},{"date":"2024-11-28","close":16460.0},{"date":"2024-11-29","close":15970.0},{"date":"2024-12-02","close":15670.0},{"date":"2024-12-03","close":16200.0},{"date":"2024-12-04","close":15350.0},{"date":"2024-12-05","close":14410.0},{"date":"2024-12-06","close":14670.0},{"date":"2024-12-09","close":13600.0},{"date":"2024-12-10","close":13950.0},{"date":"2024-12-11","close":14160.0},{"date":"2024-12-12","close":14250.0},{"date":"2024-12-13","close":15800.0},{"date":"2024-12-16","close":15830.0},{"date":"2024-12-17","close":15510.0},{"date":"2024-12-18","close":15390.0},{"date":"2024-12-19","close":14980.0},{"date":"2024-12-20","close":14310.0},{"date":"2024-12-23","close":14410.0},{"date":"2024-12-24","close":14300.0},{"date":"2024-12-26","close":13950.0},{"date":"2024-12-27","close":13690.0},{"date":"2024-12-30","close":13950.0},{"date":"2025-01-02","close":13870.0},{"date":"2025-01-03","close":14380.0},{"date":"2025-01-06","close":14610.0},{"date":"2025-01-07","close":15170.0},{"date":"2025-01-08","close":15160.0},{"date":"2025-01-09","close":15070.0},{"date":"2025-01-10","close":14880.0},{"date":"2025-01-13","close":14420.0},{"date":"2025-01-14","close":14950.0},{"date":"2025-01-15","close":14830.0},{"date":"2025-01-16","close":14980.0},{"date":"2025-01-17","close":14900.0},{"date":"2025-01-20","close":15120.0},{"date":"2025-01-21","close":14350.0},{"date":"2025-01-22","close":14440.0},{"date":"2025-01-23","close":13930.0},{"date":"2025-01-24","close":14000.0},{"date":"2025-01-31","close":13730.0},{"date":"2025-02-03","close":13090.0},{"date":"2025-02-04","close":12950.0},{"date":"2025-02-05","close":13010.0},{"date":"2025-02-06","close":13140.0},{"date":"2025-02-07","close":13090.0},{"date":"2025-02-10","close":13210.0},{"date":"2025-02-11","close":13080.0},{"date":"2025-02-12","close":13030.0},{"date":"2025-02-13","close":13200.0},{"date":"2025-02-14","close":13040.0},{"date":"2025-02-17","close":13190.0},{"date":"2025-02-18","close":13000.0},{"date":"2025-02-19","close":13340.0},{"date":"2025-02-20","close":13310.0},{"date":"2025-02-21","close":13670.0},{"date":"2025-02-24","close":14590.0},{"date":"2025-02-25","close":14050.0},{"date":"2025-02-26","close":15190.0},{"date":"2025-02-27","close":15190.0},{"date":"2025-02-28","close":13500.0},{"date":"2025-03-04","close":11370.0},{"date":"2025-03-05","close":11300.0},{"date":"2025-03-06","close":11500.0},{"date":"2025-03-07","close":11350.0},{"date":"2025-03-10","close":11160.0},{"date":"2025-03-11","close":10570.0},{"date":"2025-03-12","close":10470.0},{"date":"2025-03-13","close":10430.0},{"date":"2025-03-14","close":11140.0},{"date":"2025-03-17","close":10880.0},{"date":"2025-03-18","close":10970.0},{"date":"2025-03-19","close":11120.0},{"date":"2025-03-20","close":12130.0},{"date":"2025-03-21","close":11940.0},{"date":"2025-03-24","close":11630.0},{"date":"2025-03-25","close":11310.0},{"date":"2025-03-26","close":11230.0},{"date":"2025-03-27","close":11030.0},{"date":"2025-03-28","close":10920.0},{"date":"2025-03-31","close":9940.0},{"date":"2025-04-01","close":9990.0},{"date":"2025-04-02","close":9490.0},{"date":"2025-04-03","close":8970.0},{"date":"2025-04-04","close":9560.0},{"date":"2025-04-07","close":8670.0},{"date":"2025-04-08","close":8620.0},{"date":"2025-04-09","close":8320.0},{"date":"2025-04-10","close":9370.0},{"date":"2025-04-11","close":9180.0},{"date":"2025-04-14","close":9380.0},{"date":"2025-04-15","close":9470.0},{"date":"2025-04-16","close":9330.0},{"date":"2025-04-17","close":9530.0},{"date":"2025-04-18","close":9460.0},{"date":"2025-04-21","close":9630.0},{"date":"2025-04-22","close":9260.0},{"date":"2025-04-23","close":9850.0},{"date":"2025-04-24","close":9620.0},{"date":"2025-04-25","close":9740.0},{"date":"2025-04-28","close":9700.0},{"date":"2025-04-29","close":9690.0},{"date":"2025-04-30","close":9330.0},{"date":"2025-05-02","close":9170.0},{"date":"2025-05-07","close":9210.0},{"date":"2025-05-08","close":9450.0},{"date":"2025-05-09","close":9300.0},{"date":"2025-05-12","close":9430.0},{"date":"2025-05-13","close":9550.0},{"date":"2025-05-14","close":9280.0},{"date":"2025-05-15","close":9200.0},{"date":"2025-05-16","close":8940.0},{"date":"2025-05-19","close":8830.0},{"date":"2025-05-20","close":8620.0},{"date":"2025-05-21","close":8620.0},{"date":"2025-05-22","close":8460.0},{"date":"2025-05-23","close":8200.0},{"date":"2025-05-26","close":8400.0},{"date":"2025-05-27","close":8120.0},{"date":"2025-05-28","close":8700.0},{"date":"2025-05-29","close":8700.0},{"date":"2025-05-30","close":8610.0},{"date":"2025-06-02","close":8920.0},{"date":"2025-06-04","close":9180.0},{"date":"2025-06-05","close":9270.0},{"date":"2025-06-09","close":9020.0},{"date":"2025-06-10","close":8990.0},{"date":"2025-06-11","close":9060.0},{"date":"2025-06-12","close":8970.0},{"date":"2025-06-13","close":8670.0},{"date":"2025-06-16","close":8570.0},{"date":"2025-06-17","close":8500.0},{"date":"2025-06-18","close":8480.0},{"date":"2025-06-19","close":8390.0},{"date":"2025-06-20","close":8580.0},{"date":"2025-06-23","close":8160.0},{"date":"2025-06-24","close":8640.0},{"date":"2025-06-25","close":8630.0},{"date":"2025-06-26","close":8590.0},{"date":"2025-06-27","close":8240.0},{"date":"2025-06-30","close":8320.0},{"date":"2025-07-01","close":8450.0},{"date":"2025-07-02","close":8390.0},{"date":"2025-07-03","close":8750.0},{"date":"2025-07-04","close":8610.0},{"date":"2025-07-07","close":8300.0},{"date":"2025-07-08","close":8400.0},{"date":"2025-07-09","close":8380.0},{"date":"2025-07-10","close":8310.0},{"date":"2025-07-11","close":8510.0},{"date":"2025-07-14","close":8530.0},{"date":"2025-07-15","close":8500.0},{"date":"2025-07-16","close":8380.0},{"date":"2025-07-17","close":8300.0},{"date":"2025-07-18","close":8570.0},{"date":"2025-07-21","close":9180.0},{"date":"2025-07-22","close":8870.0},{"date":"2025-07-23","close":8710.0},{"date":"2025-07-24","close":8960.0},{"date":"2025-07-25","close":8810.0},{"date":"2025-07-28","close":8840.0},{"date":"2025-07-29","close":8650.0},{"date":"2025-07-30","close":8880.0},{"date":"2025-07-31","close":8810.0},{"date":"2025-08-01","close":8320.0},{"date":"2025-08-04","close":8290.0},{"date":"2025-08-05","close":8740.0},{"date":"2025-08-06","close":8890.0},{"date":"2025-08-07","close":8970.0},{"date":"2025-08-08","close":9190.0},{"date":"2025-08-11","close":9370.0},{"date":"2025-08-12","close":9220.0},{"date":"2025-08-13","close":9320.0},{"date":"2025-08-14","close":10030.0},{"date":"2025-08-18","close":9660.0},{"date":"2025-08-19","close":9420.0},{"date":"2025-08-20","close":9130.0},{"date":"2025-08-21","close":9010.0},{"date":"2025-08-22","close":8990.0},{"date":"2025-08-25","close":9130.0},{"date":"2025-08-26","close":9210.0},{"date":"2025-08-27","close":9030.0},{"date":"2025-08-28","close":8900.0},{"date":"2025-08-29","close":8650.0},{"date":"2025-09-01","close":8400.0},{"date":"2025-09-02","close":8320.0},{"date":"2025-09-03","close":8330.0},{"date":"2025-09-04","close":8430.0},{"date":"2025-09-05","close":8390.0},{"date":"2025-09-08","close":8400.0},{"date":"2025-09-09","close":8450.0},{"date":"2025-09-10","close":8520.0},{"date":"2025-09-11","close":8250.0},{"date":"2025-09-12","close":8290.0},{"date":"2025-09-15","close":8140.0},{"date":"2025-09-16","close":7880.0},{"date":"2025-09-17","close":7860.0},{"date":"2025-09-18","close":7940.0},{"date":"2025-09-19","close":7900.0},{"date":"2025-09-22","close":7760.0},{"date":"2025-09-23","close":7790.0},{"date":"2025-09-24","close":7680.0},{"date":"2025-09-25","close":7780.0},{"date":"2025-09-26","close":7450.0},{"date":"2025-09-29","close":7430.0},{"date":"2025-09-30","close":7300.0},{"date":"2025-10-01","close":7350.0},{"date":"2025-10-02","close":7380.0},{"date":"2025-10-10","close":7320.0},{"date":"2025-10-13","close":7680.0},{"date":"2025-10-14","close":8120.0},{"date":"2025-10-15","close":8480.0},{"date":"2025-10-16","close":8730.0},{"date":"2025-10-17","close":8980.0},{"date":"2025-10-20","close":8950.0},{"date":"2025-10-21","close":8940.0},{"date":"2025-10-22","close":8950.0},{"date":"2025-10-23","close":8760.0},{"date":"2025-10-24","close":9310.0},{"date":"2025-10-27","close":9380.0},{"date":"2025-10-28","close":9440.0},{"date":"2025-10-29","close":9420.0},{"date":"2025-10-30","close":8920.0},{"date":"2025-10-31","close":8590.0},{"date":"2025-11-03","close":8570.0},{"date":"2025-11-04","close":8400.0},{"date":"2025-11-05","close":8100.0},{"date":"2025-11-06","close":8090.0},{"date":"2025-11-07","close":7730.0},{"date":"2025-11-10","close":7990.0},{"date":"2025-11-11","close":7950.0},{"date":"2025-11-12","close":8120.0},{"date":"2025-11-13","close":8120.0},{"date":"2025-11-14","close":7780.0},{"date":"2025-11-17","close":7430.0},{"date":"2025-11-18","close":7170.0},{"date":"2025-11-19","close":7180.0},{"date":"2025-11-20","close":7240.0},{"date":"2025-11-21","close":6970.0},{"date":"2025-11-24","close":6820.0},{"date":"2025-11-25","close":6800.0},{"date":"2025-11-26","close":7030.0},{"date":"2025-11-27","close":7320.0},{"date":"2025-11-28","close":7390.0},{"date":"2025-12-01","close":7840.0},{"date":"2025-12-02","close":7740.0},{"date":"2025-12-03","close":7890.0},{"date":"2025-12-04","close":7590.0},{"date":"2025-12-05","close":7640.0},{"date":"2025-12-08","close":7880.0},{"date":"2025-12-09","close":8050.0},{"date":"2025-12-10","close":7720.0},{"date":"2025-12-11","close":7820.0},{"date":"2025-12-12","close":7990.0},{"date":"2025-12-15","close":7720.0},{"date":"2025-12-16","close":7350.0},{"date":"2025-12-17","close":7350.0},{"date":"2025-12-18","close":7180.0},{"date":"2025-12-19","close":7140.0},{"date":"2025-12-22","close":7190.0},{"date":"2025-12-23","close":7090.0},{"date":"2025-12-24","close":7170.0},{"date":"2025-12-26","close":7020.0},{"date":"2025-12-29","close":7020.0},{"date":"2025-12-30","close":7010.0},{"date":"2026-01-02","close":7220.0},{"date":"2026-01-05","close":7190.0},{"date":"2026-01-06","close":7100.0},{"date":"2026-01-07","close":6850.0},{"date":"2026-01-08","close":6500.0},{"date":"2026-01-09","close":6810.0},{"date":"2026-01-12","close":7330.0},{"date":"2026-01-13","close":7430.0},{"date":"2026-01-14","close":7390.0},{"date":"2026-01-15","close":7330.0},{"date":"2026-01-16","close":7230.0},{"date":"2026-01-19","close":7520.0},{"date":"2026-01-20","close":7750.0},{"date":"2026-01-21","close":7440.0},{"date":"2026-01-22","close":7960.0},{"date":"2026-01-23","close":8290.0},{"date":"2026-01-26","close":8640.0},{"date":"2026-01-27","close":8520.0},{"date":"2026-01-28","close":8990.0},{"date":"2026-01-29","close":9100.0},{"date":"2026-01-30","close":8740.0},{"date":"2026-02-02","close":8450.0},{"date":"2026-02-03","close":8940.0},{"date":"2026-02-04","close":9190.0},{"date":"2026-02-05","close":8900.0},{"date":"2026-02-06","close":8600.0},{"date":"2026-02-09","close":9190.0},{"date":"2026-02-10","close":9300.0},{"date":"2026-02-11","close":9010.0},{"date":"2026-02-12","close":9170.0},{"date":"2026-02-13","close":8950.0},{"date":"2026-02-19","close":8970.0},{"date":"2026-02-20","close":8910.0},{"date":"2026-02-23","close":8590.0},{"date":"2026-02-24","close":8760.0},{"date":"2026-02-25","close":8680.0},{"date":"2026-02-26","close":8420.0},{"date":"2026-02-27","close":8250.0},{"date":"2026-03-03","close":7860.0},{"date":"2026-03-04","close":6600.0},{"date":"2026-03-05","close":7300.0},{"date":"2026-03-06","close":7900.0},{"date":"2026-03-09","close":7220.0},{"date":"2026-03-10","close":7540.0},{"date":"2026-03-11","close":7920.0},{"date":"2026-03-12","close":7860.0},{"date":"2026-03-13","close":7730.0},{"date":"2026-03-16","close":7540.0},{"date":"2026-03-17","close":8380.0},{"date":"2026-03-18","close":8290.0},{"date":"2026-03-19","close":7920.0},{"date":"2026-03-20","close":8220.0},{"date":"2026-03-23","close":7800.0},{"date":"2026-03-24","close":7710.0},{"date":"2026-03-25","close":8040.0},{"date":"2026-03-26","close":7700.0},{"date":"2026-03-27","close":8030.0},{"date":"2026-03-30","close":8000.0},{"date":"2026-03-31","close":7770.0},{"date":"2026-04-01","close":8100.0},{"date":"2026-04-02","close":7950.0},{"date":"2026-04-03","close":8130.0},{"date":"2026-04-06","close":8450.0},{"date":"2026-04-07","close":8260.0},{"date":"2026-04-08","close":8520.0},{"date":"2026-04-09","close":8330.0},{"date":"2026-04-10","close":8360.0},{"date":"2026-04-13","close":8530.0},{"date":"2026-04-14","close":8480.0},{"date":"2026-04-15","close":8810.0},{"date":"2026-04-16","close":8930.0},{"date":"2026-04-17","close":9280.0},{"date":"2026-04-20","close":11730.0},{"date":"2026-04-21","close":14400.0},{"date":"2026-04-22","close":13560.0},{"date":"2026-04-23","close":13250.0},{"date":"2026-04-24","close":12930.0},{"date":"2026-04-27","close":12000.0},{"date":"2026-04-28","close":12340.0},{"date":"2026-04-29","close":12000.0},{"date":"2026-04-30","close":11460.0},{"date":"2026-05-04","close":11690.0},{"date":"2026-05-06","close":11830.0},{"date":"2026-05-07","close":11920.0},{"date":"2026-05-08","close":11680.0},{"date":"2026-05-11","close":11140.0},{"date":"2026-05-12","close":10620.0},{"date":"2026-05-13","close":11290.0},{"date":"2026-05-14","close":10590.0},{"date":"2026-05-15","close":10150.0},{"date":"2026-05-18","close":9490.0},{"date":"2026-05-19","close":9720.0},{"date":"2026-05-20","close":9280.0},{"date":"2026-05-21","close":9620.0},{"date":"2026-05-22","close":9650.0},{"date":"2026-05-26","close":9590.0},{"date":"2026-05-27","close":7750.0},{"date":"2026-05-28","close":7600.0},{"date":"2026-05-29","close":7130.0},{"date":"2026-06-01","close":6800.0},{"date":"2026-06-02","close":6590.0},{"date":"2026-06-04","close":6670.0},{"date":"2026-06-05","close":6250.0},{"date":"2026-06-08","close":5560.0},{"date":"2026-06-09","close":5750.0},{"date":"2026-06-10","close":5690.0},{"date":"2026-06-11","close":5660.0},{"date":"2026-06-12","close":5890.0},{"date":"2026-06-15","close":6070.0},{"date":"2026-06-16","close":6110.0},{"date":"2026-06-17","close":5970.0},{"date":"2026-06-18","close":5630.0},{"date":"2026-06-19","close":5250.0},{"date":"2026-06-22","close":5120.0},{"date":"2026-06-23","close":4820.0},{"date":"2026-06-24","close":4800.0},{"date":"2026-06-25","close":4560.0},{"date":"2026-06-26","close":4275.0},{"date":"2026-06-29","close":5090.0},{"date":"2026-06-30","close":4860.0},{"date":"2026-07-01","close":4875.0},{"date":"2026-07-02","close":4560.0},{"date":"2026-07-03","close":4620.0},{"date":"2026-07-06","close":4545.0},{"date":"2026-07-07","close":4395.0},{"date":"2026-07-08","close":4205.0},{"date":"2026-07-09","close":4210.0},{"date":"2026-07-10","close":4445.0},{"date":"2026-07-13","close":4250.0},{"date":"2026-07-14","close":4130.0},{"date":"2026-07-15","close":4310.0},{"date":"2026-07-16","close":4130.0},{"date":"2026-07-20","close":3940.0},{"date":"2026-07-21","close":3940.0},{"date":"2026-07-22","close":3930.0},{"date":"2026-07-23","close":4230.0},{"date":"2026-07-24","close":3960.0},{"date":"2026-07-27","close":3970.0},{"date":"2026-07-28","close":3695.0},{"date":"2026-07-29","close":3380.0},{"date":"2026-07-30","close":3500.0},{"date":"2026-07-31","close":3800.0},{"date":"2026-08-03","close":3930.0},{"date":"2026-08-04","close":4140.0},{"date":"2026-08-05","close":4265.0},{"date":"2026-08-06","close":4330.0},{"date":"2026-08-07","close":4410.0},{"date":"2026-08-10","close":4755.0},{"date":"2026-08-11","close":4800.0},{"date":"2026-08-12","close":4865.0},{"date":"2026-08-13","close":4850.0},{"date":"2026-08-14","close":4905.0},{"date":"2026-08-18","close":4605.0},{"date":"2026-08-19","close":4485.0},{"date":"2026-08-20","close":4470.0},{"date":"2026-08-21","close":4190.0},{"date":"2026-08-24","close":4330.0},{"date":"2026-08-25","close":4420.0},{"date":"2026-08-26","close":4480.0},{"date":"2026-08-27","close":4620.0},{"date":"2026-08-28","close":4520.0},{"date":"2026-08-31","close":4765.0},{"date":"2026-09-01","close":4770.0},{"date":"2026-09-02","close":4500.0},{"date":"2026-09-03","close":4505.0},{"date":"2026-09-04","close":4685.0},{"date":"2026-09-07","close":4715.0},{"date":"2026-09-08","close":4670.0},{"date":"2026-09-09","close":4820.0},{"date":"2026-09-10","close":4945.0},{"date":"2026-09-11","close":4860.0},{"date":"2026-09-14","close":4810.0},{"date":"2026-09-15","close":4870.0},{"date":"2026-09-16","close":4845.0},{"date":"2026-09-17","close":4985.0},{"date":"2026-09-18","close":5090.0},{"date":"2026-09-21","close":4815.0},{"date":"2026-09-22","close":4805.0},{"date":"2026-09-23","close":4800.0},{"date":"2026-09-28","close":4945.0},{"date":"2026-09-29","close":4885.0},{"date":"2026-09-30","close":4970.0},{"date":"2026-10-01","close":5050.0},{"date":"2026-10-02","close":5270.0},{"date":"2026-10-06","close":5340.0},{"date":"2026-10-07","close":5260.0},{"date":"2026-10-08","close":5280.0},{"date":"2026-10-12","close":5020.0},{"date":"2026-10-13","close":4970.0},{"date":"2026-10-14","close":5110.0},{"date":"2026-10-15","close":4495.0},{"date":"2026-10-16","close":4675.0},{"date":"2026-10-19","close":4995.0},{"date":"2026-10-20","close":4790.0},{"date":"2026-10-21","close":4825.0},{"date":"2026-10-22","close":4470.0},{"date":"2026-10-23","close":4260.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":17613.0,"foreign_net":-20010.0,"institution_net":2397.0},{"date":"2026-10-21","retail_net":621.0,"foreign_net":-2157.0,"institution_net":1536.0},{"date":"2026-10-20","retail_net":4733.0,"foreign_net":-10200.0,"institution_net":5467.0},{"date":"2026-10-19","retail_net":-25716.0,"foreign_net":28166.0,"institution_net":-2450.0},{"date":"2026-10-16","retail_net":-14931.0,"foreign_net":7386.0,"institution_net":7545.0},{"date":"2026-10-15","retail_net":28938.0,"foreign_net":-22837.0,"institution_net":-6101.0},{"date":"2026-10-14","retail_net":-18923.0,"foreign_net":12710.0,"institution_net":6213.0},{"date":"2026-10-13","retail_net":-29195.0,"foreign_net":35550.0,"institution_net":-6355.0},{"date":"2026-10-12","retail_net":314.0,"foreign_net":-5569.0,"institution_net":5255.0},{"date":"2026-10-08","retail_net":6392.0,"foreign_net":-5522.0,"institution_net":-870.0},{"date":"2026-10-07","retail_net":11320.0,"foreign_net":-4184.0,"institution_net":-7136.0},{"date":"2026-10-06","retail_net":17241.0,"foreign_net":-9479.0,"institution_net":-7762.0},{"date":"2026-10-02","retail_net":-12793.0,"foreign_net":13509.0,"institution_net":-716.0},{"date":"2026-10-01","retail_net":-16569.0,"foreign_net":16917.0,"institution_net":-348.0},{"date":"2026-09-30","retail_net":-39810.0,"foreign_net":24175.0,"institution_net":15635.0},{"date":"2026-09-29","retail_net":9855.0,"foreign_net":-7471.0,"institution_net":-2384.0},{"date":"2026-09-28","retail_net":-15615.0,"foreign_net":12521.0,"institution_net":3094.0},{"date":"2026-09-23","retail_net":4209.0,"foreign_net":-1745.0,"institution_net":-2464.0},{"date":"2026-09-22","retail_net":2302.0,"foreign_net":857.0,"institution_net":-3159.0},{"date":"2026-09-21","retail_net":-5000.0,"foreign_net":-1418.0,"institution_net":6418.0},{"date":"2026-09-18","retail_net":-8562.0,"foreign_net":11500.0,"institution_net":-2938.0},{"date":"2026-09-17","retail_net":-1088.0,"foreign_net":1798.0,"institution_net":-710.0},{"date":"2026-09-16","retail_net":-14310.0,"foreign_net":14095.0,"institution_net":215.0},{"date":"2026-09-15","retail_net":-3634.0,"foreign_net":-414.0,"institution_net":4048.0},{"date":"2026-09-14","retail_net":3927.0,"foreign_net":-3825.0,"institution_net":-102.0},{"date":"2026-09-11","retail_net":9228.0,"foreign_net":-11599.0,"institution_net":2371.0},{"date":"2026-09-10","retail_net":-11458.0,"foreign_net":11346.0,"institution_net":112.0},{"date":"2026-09-09","retail_net":-16544.0,"foreign_net":17682.0,"institution_net":-1138.0},{"date":"2026-09-08","retail_net":-4448.0,"foreign_net":10683.0,"institution_net":-6235.0},{"date":"2026-09-07","retail_net":-7385.0,"foreign_net":7143.0,"institution_net":242.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":17613.0,"foreign_net":-20010.0,"institution_net":2397.0},"d3":{"retail_net":22967.0,"foreign_net":-32367.0,"institution_net":9400.0},"d7":{"retail_net":-7665.0,"foreign_net":-6942.0,"institution_net":14607.0},"d14":{"retail_net":-30955.0,"foreign_net":34280.0,"institution_net":-3325.0},"d30":{"retail_net":-129288.0,"foreign_net":119608.0,"institution_net":9680.0}},"analysis":"최근 5일 외국인 순매수 3185.00, 기관 순매수 1.45만. 30일 누적: 외국인 11.96만, 기관 9680.00.","foreign_flow":3185.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":14495.0},"insider_trades":[],"price_analysis":{"current":4240.0,"low_30d":4240.0,"support":4371.0,"high_30d":5550.0,"change_1d":-5.2,"change_7d":-13.5,"change_30d":-7.5,"resistance":5419.0,"position_in_range":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":10.75,"per":55.73,"quarter":"2024-Q2"},{"pbr":8.36,"per":61.25,"quarter":"2024-Q3"},{"pbr":6.73,"per":null,"quarter":"2024-Q4"},{"pbr":4.79,"per":null,"quarter":"2025-Q1"},{"pbr":4.11,"per":null,"quarter":"2025-Q2"},{"pbr":3.6,"per":null,"quarter":"2025-Q3"},{"pbr":3.55,"per":null,"quarter":"2025-Q4"},{"pbr":3.94,"per":null,"quarter":"2026-Q1"},{"pbr":2.5,"per":null,"quarter":"2026-Q2"},{"pbr":0.81,"per":null,"quarter":"현재"}],"timeline":[{"close":23550.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":18220.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13950.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9940.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8320.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7300.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7010.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7770.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4860.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.37,"pbr_5y_low":2.5,"per_5y_avg":58.49,"per_5y_low":55.73,"current_pbr":0.81,"current_per":null,"pbr_5y_high":10.75,"per_5y_high":61.25,"pbr_5y_median":4.11,"per_5y_median":58.49,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +24.6%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -83, PBR 0.83x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"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":-1.22,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.93,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"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":-4.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-19.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-15.96,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":10.75,"per":55.73,"close":23550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.36,"per":61.25,"close":18220.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.73,"per":null,"close":13950.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.79,"per":null,"close":9940.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.11,"per":null,"close":8320.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.6,"per":null,"close":7300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.55,"per":null,"close":7010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.94,"per":null,"close":7770.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.5,"per":null,"close":4860.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-1.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-83.0,"pbr":null,"per":null,"roa":-0.012207454738508048,"roe":-0.014793436792299566,"revenue":8934848502.0,"market_cap":null,"net_income":-2476476746.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.04409249825688874,"total_assets":202865937171.0,"total_equity":167403746727.0,"profit_margin":-0.27717053573383577,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1551627560.0,"operating_margin":-0.17366019800477642},{"eps":-12.31,"pbr":2.01,"per":null,"roa":-0.0019426617834180477,"roe":-0.0023214599386486125,"revenue":7172200517.0,"market_cap":366900000000.0,"net_income":-394285195.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.004570290934045284,"total_assets":202961317490.0,"total_equity":169843635221.0,"profit_margin":-0.05497408976024032,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1962466374.0,"operating_margin":-0.2736212365156884},{"eps":-110.96,"pbr":null,"per":null,"roa":-0.017115287559535036,"roe":-0.020870468420228987,"revenue":9371013958.0,"market_cap":null,"net_income":-3552794107.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.19147647682972324,"total_assets":207580158653.0,"total_equity":170230683637.0,"profit_margin":-0.37912590066809077,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3793478591.0,"operating_margin":-0.40480983253274544},{"eps":-5.42,"pbr":null,"per":null,"roa":-0.0008086905664777249,"roe":-0.0009948843074633936,"revenue":15857783654.0,"market_cap":null,"net_income":-173556794.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09636315479777323,"total_assets":214614589553.0,"total_equity":174449222586.0,"profit_margin":-0.01094458076783143,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-661227748.0,"operating_margin":-0.04169736215522215},{"eps":-128.35,"pbr":null,"per":null,"roa":-0.01897205734130454,"roe":-0.02354256153882922,"revenue":18949384224.0,"market_cap":null,"net_income":-4109531524.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.001975363714066828,"total_assets":216609693407.0,"total_equity":174557535603.0,"profit_margin":-0.21686886895222415,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":52330208.0,"operating_margin":0.0027615782856797067},{"eps":12.24,"pbr":null,"per":null,"roa":0.0017903622382334102,"roe":0.002190666878396645,"revenue":10995561549.0,"market_cap":null,"net_income":391872949.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1954063344946131,"total_assets":218879141121.0,"total_equity":178882947866.0,"profit_margin":0.035639193801397,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":170160910.0,"operating_margin":0.015475417898549748},{"eps":-304.89,"pbr":null,"per":null,"roa":-0.043856713386238456,"roe":-0.054709084713962956,"revenue":14786107799.0,"market_cap":null,"net_income":-9761729875.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.31909724453105215,"total_assets":222582339653.0,"total_equity":178429778638.0,"profit_margin":-0.6601960439961215,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6430296918.0,"operating_margin":-0.43488773417673093},{"eps":-29.73,"pbr":null,"per":null,"roa":-0.0039909535084097945,"roe":-0.005070702703268966,"revenue":20317984042.0,"market_cap":null,"net_income":-951916306.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.05534485796797143,"total_assets":238518515436.0,"total_equity":187728676222.0,"profit_margin":-0.04685092300654736,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-675253331.0,"operating_margin":-0.03323426820319185},{"eps":8.17,"pbr":null,"per":null,"roa":0.0010462056299678727,"roe":0.0013869370822228943,"revenue":20430256373.0,"market_cap":null,"net_income":261624211.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12077930751084658,"total_assets":250069588144.0,"total_equity":188634520162.0,"profit_margin":0.012805723345975949,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":439335505.0,"operating_margin":0.02150416015242042},{"eps":49.29,"pbr":null,"per":null,"roa":0.007823050993376268,"roe":0.011541972419778878,"revenue":27339317299.0,"market_cap":null,"net_income":1577995958.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12507359995873318,"total_assets":201711066352.0,"total_equity":136718049620.0,"profit_margin":0.05771892329066018,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1209604412.0,"operating_margin":0.04424413377887253},{"eps":269.74,"pbr":null,"per":null,"roa":0.04394405169917863,"roe":0.06413328155303234,"revenue":31545046644.0,"market_cap":null,"net_income":8636574624.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13126753134117192,"total_assets":196535692319.0,"total_equity":134666033218.0,"profit_margin":0.2737854447155402,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1951473980.0,"operating_margin":0.06186308747687899},{"eps":95.4,"pbr":null,"per":null,"roa":0.01545148088869356,"roe":0.023086840397135645,"revenue":30348565240.0,"market_cap":null,"net_income":2781106584.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20820832326108343,"total_assets":179989646561.0,"total_equity":120462849665.0,"profit_margin":0.09163881593764596,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4826316821.0,"operating_margin":0.15902948896703759}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":422.6,"per":55.73,"date":"2024-06","close":23550.0,"source":"reported"},{"eps":422.6,"per":42.36,"date":"2024-07","close":17900.0,"source":"reported"},{"eps":422.6,"per":42.55,"date":"2024-08","close":17980.0,"source":"reported"},{"eps":297.47,"per":61.25,"date":"2024-09","close":18220.0,"source":"reported"},{"eps":297.47,"per":67.0,"date":"2024-10","close":19930.0,"source":"reported"},{"eps":297.47,"per":53.69,"date":"2024-11","close":15970.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":53.76,"std":9.05,"count":6,"current":53.69,"lower_1sd":44.72,"upper_1sd":62.81},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"제이오","phase":"above-fold","symbol_resolved":true}