{"status":"ok","report":{"price_analysis":{"current":19990.0,"change_1d":-1.3,"change_7d":-7.9,"change_30d":-14.6,"high_30d":24850.0,"low_30d":19850.0,"position_in_range":3.0,"support":20350.0,"resistance":24350.0},"summary":"에스엔시스(0008Z0)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1886.61억. 현재가 19,990원, 전일 대비 -1.3%, 30일 -14.6%. PER 10.5배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2939.00, 기관 순매수 7342.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.5배입니다. ROE 3.1%입니다. 시가총액 1886.61억. 매출 1467.76억, 영업이익 189.72억.","grade":"C","comment":"PER 10.49배, ROE 3.14%","per":10.49,"pbr":1.08,"roe":3.14,"eps":1905.6299999999999,"revenue":146775547288.0,"operating_income":18971907968.0,"net_income":17981901550.0,"market_cap":188660982320,"profit_margin":12.25,"roa":2.31,"operating_margin":12.93,"gross_margin":25.27,"debt_ratio":0.3623741382615404,"total_assets":237638986538.0,"total_equity":174430048152.0,"total_debt":63208938386.0,"dividend_yield":1.49,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(-819.61)가 시그널선(-539.87)을 하회합니다(데드크로스). 현재가가 SMA20(22360)과 SMA60(22988) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19919~24800 (현재 위치 1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.86419753086419,"macd":-819.6132547162524,"macd_signal":-539.865673698564,"sma_20":22359.5,"sma_60":22987.666666666668,"bb_upper":24800.20870855168,"bb_lower":19918.79129144832,"atr_14":1185.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2939.00, 기관 순매수 7342.00. 30일 누적: 외국인 -14.00, 기관 4.20만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2939.0,"institutional_flow":7342.0,"data":[{"date":"2026-10-23","foreign_net":569.0,"institution_net":-790.0,"retail_net":221.0},{"date":"2026-10-22","foreign_net":-7753.0,"institution_net":4588.0,"retail_net":3165.0},{"date":"2026-10-21","foreign_net":325.0,"institution_net":10031.0,"retail_net":-10356.0},{"date":"2026-10-20","foreign_net":-3274.0,"institution_net":-111.0,"retail_net":3385.0},{"date":"2026-10-19","foreign_net":7194.0,"institution_net":-6376.0,"retail_net":-818.0},{"date":"2026-10-16","foreign_net":2643.0,"institution_net":2171.0,"retail_net":-4814.0},{"date":"2026-10-15","foreign_net":-10567.0,"institution_net":6089.0,"retail_net":4478.0},{"date":"2026-10-14","foreign_net":4179.0,"institution_net":4874.0,"retail_net":-9053.0},{"date":"2026-10-13","foreign_net":991.0,"institution_net":3593.0,"retail_net":-4584.0},{"date":"2026-10-12","foreign_net":-5669.0,"institution_net":1215.0,"retail_net":4454.0},{"date":"2026-10-08","foreign_net":-7485.0,"institution_net":5588.0,"retail_net":1897.0},{"date":"2026-10-07","foreign_net":1706.0,"institution_net":805.0,"retail_net":-2511.0},{"date":"2026-10-06","foreign_net":-532.0,"institution_net":905.0,"retail_net":-373.0},{"date":"2026-10-02","foreign_net":1324.0,"institution_net":2693.0,"retail_net":-4017.0},{"date":"2026-10-01","foreign_net":1989.0,"institution_net":-2869.0,"retail_net":880.0},{"date":"2026-09-30","foreign_net":368.0,"institution_net":4853.0,"retail_net":-5221.0},{"date":"2026-09-29","foreign_net":-1816.0,"institution_net":1223.0,"retail_net":593.0},{"date":"2026-09-28","foreign_net":2639.0,"institution_net":2361.0,"retail_net":-5000.0},{"date":"2026-09-23","foreign_net":3347.0,"institution_net":-2786.0,"retail_net":-561.0},{"date":"2026-09-22","foreign_net":-98.0,"institution_net":523.0,"retail_net":-425.0},{"date":"2026-09-21","foreign_net":-7449.0,"institution_net":-1121.0,"retail_net":8570.0},{"date":"2026-09-18","foreign_net":-3259.0,"institution_net":52.0,"retail_net":3207.0},{"date":"2026-09-17","foreign_net":6426.0,"institution_net":1759.0,"retail_net":-8185.0},{"date":"2026-09-16","foreign_net":2768.0,"institution_net":-478.0,"retail_net":-2290.0},{"date":"2026-09-15","foreign_net":-1016.0,"institution_net":2669.0,"retail_net":-1653.0},{"date":"2026-09-14","foreign_net":9141.0,"institution_net":2762.0,"retail_net":-11903.0},{"date":"2026-09-11","foreign_net":3742.0,"institution_net":-352.0,"retail_net":-3390.0},{"date":"2026-09-10","foreign_net":-1689.0,"institution_net":-201.0,"retail_net":1890.0},{"date":"2026-09-09","foreign_net":4812.0,"institution_net":-1199.0,"retail_net":-3613.0},{"date":"2026-09-08","foreign_net":-3570.0,"institution_net":-422.0,"retail_net":3992.0}],"periods":{"d1":{"foreign_net":569.0,"institution_net":-790.0,"retail_net":221.0},"d3":{"foreign_net":-6859.0,"institution_net":13829.0,"retail_net":-6970.0},"d7":{"foreign_net":-10863.0,"institution_net":15602.0,"retail_net":-4739.0},"d14":{"foreign_net":-16349.0,"institution_net":35275.0,"retail_net":-18926.0},"d30":{"foreign_net":-14.0,"institution_net":42049.0,"retail_net":-42035.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 10.49x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +19.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.8,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":59.8,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.9,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.6,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":83,"summary":"유동비율 2.7x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":2.67,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":30.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.49x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +19.8%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":25.27,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.49,"current_pbr":1.08,"per_5y_high":15.32,"per_5y_low":12.41,"per_5y_avg":14.05,"per_percentile":0.0,"pbr_5y_high":2.57,"pbr_5y_low":2.05,"pbr_5y_avg":2.37,"pbr_percentile":0.0,"per_5y_median":14.41,"pbr_5y_median":2.49,"history":[{"quarter":"2025-Q4","per":15.32,"pbr":2.57},{"quarter":"2026-Q1","per":14.41,"pbr":2.49},{"quarter":"2026-Q2","per":12.41,"pbr":2.05},{"quarter":"현재","per":10.49,"pbr":1.08}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q4","close":29384.1055,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":28100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":23650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":15.32,"eps":1918.07,"close":29384.11,"source":"reported"},{"date":"2026-01","per":17.35,"eps":1918.07,"close":33278.98,"source":"reported"},{"date":"2026-02","per":16.97,"eps":1918.07,"close":32550.0,"source":"reported"},{"date":"2026-03","per":14.41,"eps":1949.86,"close":28100.0,"source":"reported"},{"date":"2026-04","per":21.69,"eps":1949.86,"close":42300.0,"source":"reported"},{"date":"2026-05","per":14.49,"eps":1949.86,"close":28250.0,"source":"reported"},{"date":"2026-06","per":12.41,"eps":1905.63,"close":23650.0,"source":"reported"},{"date":"2026-07","per":11.02,"eps":1905.63,"close":21000.0,"source":"reported"},{"date":"2026-08","per":12.59,"eps":1905.63,"close":24000.0,"source":"reported"},{"date":"2026-09","per":12.15,"eps":1905.63,"close":23150.0,"source":"reported"},{"date":"2026-10","per":10.55,"eps":1905.63,"close":20100.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.45,"std":3.13,"upper_1sd":17.58,"lower_1sd":11.32,"current":10.55,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.49,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.49,"summary":"배당수익률 1.49%","metrics":[{"name":"배당수익률","value":1.49,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.5배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:28.368480+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03142750694664155,"dividend_yield":null,"eps":581.0,"revenue":41075547288.0,"operating_income":6071907968.0,"net_income":5481901550.0,"market_cap":null,"profit_margin":0.13345900205696123,"operating_margin":0.1478229352716105,"roa":0.023068191082036147,"gross_margin":0.2527446855962632,"total_equity":174430048152.0,"total_assets":237638986538.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.82,"pbr":1.76,"roe":0.021593451894861695,"dividend_yield":1.49,"eps":392.09,"revenue":34300000000.0,"operating_income":3800000000.0,"net_income":3700000000.0,"market_cap":303400000000.0,"profit_margin":0.10787172011661808,"operating_margin":0.11078717201166181,"roa":0.01567179718726728,"gross_margin":0.2408469599708455,"total_equity":170371535404.0,"total_assets":234747139083.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0334101007029911,"dividend_yield":null,"eps":614.63,"revenue":38200000000.0,"operating_income":6100000000.0,"net_income":5800000000.0,"market_cap":null,"profit_margin":0.1518324607329843,"operating_margin":0.15968586387434555,"roa":0.02481011183730839,"gross_margin":0.2734674571727749,"total_equity":172671981934.0,"total_assets":232525687221.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017851698559520592,"dividend_yield":null,"eps":317.91,"revenue":33200000000.0,"operating_income":3000000000.0,"net_income":3000000000.0,"market_cap":null,"profit_margin":0.09036144578313253,"operating_margin":0.09036144578313253,"roa":0.013391397722941425,"gross_margin":0.2512727745180723,"total_equity":167038895994.0,"total_assets":222674890306.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.053499298882163836,"dividend_yield":null,"eps":625.23,"revenue":41200000000.0,"operating_income":5000000000.0,"net_income":5900000000.0,"market_cap":null,"profit_margin":0.14320388349514562,"operating_margin":0.12135922330097088,"roa":0.03475022799701128,"gross_margin":0.27280210742718447,"total_equity":110855292778.0,"total_assets":170665943300.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":360.3,"revenue":31800000000.0,"operating_income":3700000000.0,"net_income":3400000000.0,"market_cap":null,"profit_margin":0.1069182389937107,"operating_margin":0.11635220125786164,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":19990.0,"change_pct":-1.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-19","close":44371.9727},{"date":"2025-08-20","close":38899.4297},{"date":"2025-08-21","close":38652.918},{"date":"2025-08-22","close":39885.4727},{"date":"2025-08-25","close":38652.918},{"date":"2025-08-26","close":43928.25},{"date":"2025-08-27","close":48464.0547},{"date":"2025-08-28","close":47231.5},{"date":"2025-08-29","close":51077.0703},{"date":"2025-09-01","close":49992.4219},{"date":"2025-09-02","close":50091.0273},{"date":"2025-09-03","close":48118.9375},{"date":"2025-09-04","close":47921.7305},{"date":"2025-09-05","close":48611.9609},{"date":"2025-09-08","close":50485.4414},{"date":"2025-09-09","close":46837.082},{"date":"2025-09-10","close":46935.6836},{"date":"2025-09-11","close":47921.7305},{"date":"2025-09-12","close":45998.9453},{"date":"2025-09-15","close":44125.4609},{"date":"2025-09-16","close":44519.8789},{"date":"2025-09-17","close":43977.5547},{"date":"2025-09-18","close":42449.1875},{"date":"2025-09-19","close":41000.0},{"date":"2025-09-22","close":41463.1406},{"date":"2025-09-23","close":42005.4648},{"date":"2025-09-24","close":41561.7461},{"date":"2025-09-25","close":42005.4648},{"date":"2025-09-26","close":40427.7969},{"date":"2025-09-29","close":39589.6602},{"date":"2025-09-30","close":40033.3789},{"date":"2025-10-01","close":40131.9844},{"date":"2025-10-02","close":40329.1914},{"date":"2025-10-10","close":41413.8398},{"date":"2025-10-13","close":40131.9844},{"date":"2025-10-14","close":38357.1055},{"date":"2025-10-15","close":39145.9375},{"date":"2025-10-16","close":40575.7031},{"date":"2025-10-17","close":39540.3555},{"date":"2025-10-20","close":42005.4648},{"date":"2025-10-21","close":43040.8125},{"date":"2025-10-22","close":42646.3945},{"date":"2025-10-23","close":42202.6758},{"date":"2025-10-24","close":41956.1641},{"date":"2025-10-27","close":44815.6914},{"date":"2025-10-28","close":44224.0664},{"date":"2025-10-29","close":43040.8125},{"date":"2025-10-30","close":41660.3516},{"date":"2025-10-31","close":40526.4023},{"date":"2025-11-03","close":39491.0547},{"date":"2025-11-04","close":38061.293},{"date":"2025-11-05","close":35596.1797},{"date":"2025-11-06","close":34758.043},{"date":"2025-11-07","close":33870.6055},{"date":"2025-11-10","close":34067.8125},{"date":"2025-11-11","close":34758.043},{"date":"2025-11-12","close":34412.9297},{"date":"2025-11-13","close":34314.3242},{"date":"2025-11-14","close":33772.0},{"date":"2025-11-17","close":34117.1172},{"date":"2025-11-18","close":32292.9355},{"date":"2025-11-19","close":30912.4727},{"date":"2025-11-20","close":31750.6113},{"date":"2025-11-21","close":30074.3359},{"date":"2025-11-24","close":30764.5664},{"date":"2025-11-25","close":30222.2422},{"date":"2025-11-26","close":31011.0781},{"date":"2025-11-27","close":30764.5664},{"date":"2025-11-28","close":31750.6113},{"date":"2025-12-01","close":30715.2656},{"date":"2025-12-02","close":31208.2871},{"date":"2025-12-03","close":31356.1934},{"date":"2025-12-04","close":30271.5449},{"date":"2025-12-05","close":30419.4512},{"date":"2025-12-08","close":30567.3574},{"date":"2025-12-09","close":30419.4512},{"date":"2025-12-10","close":29827.8262},{"date":"2025-12-11","close":29877.127},{"date":"2025-12-12","close":30172.9414},{"date":"2025-12-15","close":30172.9414},{"date":"2025-12-16","close":28940.3867},{"date":"2025-12-17","close":28348.7598},{"date":"2025-12-18","close":28102.248},{"date":"2025-12-19","close":29877.127},{"date":"2025-12-22","close":31750.6113},{"date":"2025-12-23","close":31011.0781},{"date":"2025-12-24","close":30567.3574},{"date":"2025-12-26","close":29679.918},{"date":"2025-12-29","close":30172.9414},{"date":"2025-12-30","close":29384.1055},{"date":"2026-01-02","close":29778.5234},{"date":"2026-01-05","close":29384.1055},{"date":"2026-01-06","close":31997.1211},{"date":"2026-01-07","close":30468.7539},{"date":"2026-01-08","close":33032.4688},{"date":"2026-01-09","close":33278.9805},{"date":"2026-01-12","close":33229.6758},{"date":"2026-01-13","close":32490.1445},{"date":"2026-01-14","close":31947.8203},{"date":"2026-01-15","close":33180.375},{"date":"2026-01-16","close":32145.0273},{"date":"2026-01-19","close":33328.2812},{"date":"2026-01-20","close":33032.4688},{"date":"2026-01-21","close":31898.5176},{"date":"2026-01-22","close":32342.2363},{"date":"2026-01-23","close":33525.4883},{"date":"2026-01-26","close":33426.8867},{"date":"2026-01-27","close":33131.0703},{"date":"2026-01-28","close":32539.4453},{"date":"2026-01-29","close":32391.5391},{"date":"2026-01-30","close":33278.9805},{"date":"2026-02-02","close":31454.7969},{"date":"2026-02-03","close":33131.0703},{"date":"2026-02-04","close":33574.793},{"date":"2026-02-05","close":32145.0273},{"date":"2026-02-06","close":31060.3809},{"date":"2026-02-09","close":31898.5176},{"date":"2026-02-10","close":31602.7051},{"date":"2026-02-11","close":31454.7969},{"date":"2026-02-12","close":31602.7051},{"date":"2026-02-13","close":31701.3086},{"date":"2026-02-19","close":32046.4238},{"date":"2026-02-20","close":33821.3008},{"date":"2026-02-23","close":33919.9062},{"date":"2026-02-24","close":33574.793},{"date":"2026-02-25","close":33772.0},{"date":"2026-02-26","close":33250.0},{"date":"2026-02-27","close":32550.0},{"date":"2026-03-03","close":31000.0},{"date":"2026-03-04","close":26150.0},{"date":"2026-03-05","close":28700.0},{"date":"2026-03-06","close":29200.0},{"date":"2026-03-09","close":28850.0},{"date":"2026-03-10","close":29400.0},{"date":"2026-03-11","close":31000.0},{"date":"2026-03-12","close":31050.0},{"date":"2026-03-13","close":30850.0},{"date":"2026-03-16","close":29750.0},{"date":"2026-03-17","close":30350.0},{"date":"2026-03-18","close":30250.0},{"date":"2026-03-19","close":29900.0},{"date":"2026-03-20","close":30200.0},{"date":"2026-03-23","close":28050.0},{"date":"2026-03-24","close":28550.0},{"date":"2026-03-25","close":29550.0},{"date":"2026-03-26","close":28550.0},{"date":"2026-03-27","close":28500.0},{"date":"2026-03-30","close":28000.0},{"date":"2026-03-31","close":28100.0},{"date":"2026-04-01","close":29250.0},{"date":"2026-04-02","close":31200.0},{"date":"2026-04-03","close":32000.0},{"date":"2026-04-06","close":30650.0},{"date":"2026-04-07","close":31200.0},{"date":"2026-04-08","close":32600.0},{"date":"2026-04-09","close":32400.0},{"date":"2026-04-10","close":32150.0},{"date":"2026-04-13","close":31450.0},{"date":"2026-04-14","close":32350.0},{"date":"2026-04-15","close":31950.0},{"date":"2026-04-16","close":32250.0},{"date":"2026-04-17","close":33900.0},{"date":"2026-04-20","close":35850.0},{"date":"2026-04-21","close":41500.0},{"date":"2026-04-22","close":41050.0},{"date":"2026-04-23","close":46550.0},{"date":"2026-04-24","close":44550.0},{"date":"2026-04-27","close":41750.0},{"date":"2026-04-28","close":41800.0},{"date":"2026-04-29","close":44900.0},{"date":"2026-04-30","close":42300.0},{"date":"2026-05-04","close":40150.0},{"date":"2026-05-06","close":41400.0},{"date":"2026-05-07","close":43000.0},{"date":"2026-05-08","close":40400.0},{"date":"2026-05-11","close":40600.0},{"date":"2026-05-12","close":38750.0},{"date":"2026-05-13","close":43750.0},{"date":"2026-05-14","close":43450.0},{"date":"2026-05-15","close":38750.0},{"date":"2026-05-18","close":37200.0},{"date":"2026-05-19","close":35650.0},{"date":"2026-05-20","close":33150.0},{"date":"2026-05-21","close":33950.0},{"date":"2026-05-22","close":35400.0},{"date":"2026-05-26","close":33900.0},{"date":"2026-05-27","close":31550.0},{"date":"2026-05-28","close":29850.0},{"date":"2026-05-29","close":28250.0},{"date":"2026-06-01","close":27200.0},{"date":"2026-06-02","close":25950.0},{"date":"2026-06-04","close":26450.0},{"date":"2026-06-05","close":25650.0},{"date":"2026-06-08","close":23550.0},{"date":"2026-06-09","close":25150.0},{"date":"2026-06-10","close":25850.0},{"date":"2026-06-11","close":26000.0},{"date":"2026-06-12","close":26500.0},{"date":"2026-06-15","close":29650.0},{"date":"2026-06-16","close":28600.0},{"date":"2026-06-17","close":28550.0},{"date":"2026-06-18","close":26900.0},{"date":"2026-06-19","close":28500.0},{"date":"2026-06-22","close":27600.0},{"date":"2026-06-23","close":24750.0},{"date":"2026-06-24","close":24200.0},{"date":"2026-06-25","close":23800.0},{"date":"2026-06-26","close":22950.0},{"date":"2026-06-29","close":24700.0},{"date":"2026-06-30","close":23650.0},{"date":"2026-07-01","close":24000.0},{"date":"2026-07-02","close":22800.0},{"date":"2026-07-03","close":24250.0},{"date":"2026-07-06","close":24200.0},{"date":"2026-07-07","close":22300.0},{"date":"2026-07-08","close":20550.0},{"date":"2026-07-09","close":20400.0},{"date":"2026-07-10","close":21600.0},{"date":"2026-07-13","close":20950.0},{"date":"2026-07-14","close":20750.0},{"date":"2026-07-15","close":21700.0},{"date":"2026-07-16","close":21800.0},{"date":"2026-07-20","close":21050.0},{"date":"2026-07-21","close":21100.0},{"date":"2026-07-22","close":21000.0},{"date":"2026-07-23","close":22850.0},{"date":"2026-07-24","close":22650.0},{"date":"2026-07-27","close":22500.0},{"date":"2026-07-28","close":20950.0},{"date":"2026-07-29","close":19510.0},{"date":"2026-07-30","close":19660.0},{"date":"2026-07-31","close":21000.0},{"date":"2026-08-03","close":21650.0},{"date":"2026-08-04","close":22300.0},{"date":"2026-08-05","close":24150.0},{"date":"2026-08-06","close":23450.0},{"date":"2026-08-07","close":23000.0},{"date":"2026-08-10","close":24500.0},{"date":"2026-08-11","close":23850.0},{"date":"2026-08-12","close":24150.0},{"date":"2026-08-13","close":24050.0},{"date":"2026-08-14","close":24700.0},{"date":"2026-08-18","close":23350.0},{"date":"2026-08-19","close":22600.0},{"date":"2026-08-20","close":23250.0},{"date":"2026-08-21","close":22050.0},{"date":"2026-08-24","close":22600.0},{"date":"2026-08-25","close":23200.0},{"date":"2026-08-26","close":22950.0},{"date":"2026-08-27","close":23850.0},{"date":"2026-08-28","close":24850.0},{"date":"2026-08-31","close":24000.0},{"date":"2026-09-01","close":24200.0},{"date":"2026-09-02","close":23550.0},{"date":"2026-09-03","close":25050.0},{"date":"2026-09-04","close":24600.0},{"date":"2026-09-07","close":23900.0},{"date":"2026-09-08","close":23400.0},{"date":"2026-09-09","close":23750.0},{"date":"2026-09-10","close":24150.0},{"date":"2026-09-11","close":23800.0},{"date":"2026-09-14","close":24000.0},{"date":"2026-09-15","close":23750.0},{"date":"2026-09-16","close":23400.0},{"date":"2026-09-17","close":24550.0},{"date":"2026-09-18","close":24050.0},{"date":"2026-09-21","close":23800.0},{"date":"2026-09-22","close":23550.0},{"date":"2026-09-23","close":23350.0},{"date":"2026-09-28","close":23150.0},{"date":"2026-09-29","close":22950.0},{"date":"2026-09-30","close":23150.0},{"date":"2026-10-01","close":23400.0},{"date":"2026-10-02","close":23800.0},{"date":"2026-10-06","close":23750.0},{"date":"2026-10-07","close":23650.0},{"date":"2026-10-08","close":23300.0},{"date":"2026-10-12","close":21800.0},{"date":"2026-10-13","close":22150.0},{"date":"2026-10-14","close":22800.0},{"date":"2026-10-15","close":21000.0},{"date":"2026-10-16","close":21850.0},{"date":"2026-10-19","close":21700.0},{"date":"2026-10-20","close":20550.0},{"date":"2026-10-21","close":21050.0},{"date":"2026-10-22","close":20250.0},{"date":"2026-10-23","close":20100.0}],"chart_data":[{"date":"2025-08-19","open":50288,"high":57585,"low":44273,"close":44372,"volume":11843928},{"date":"2025-08-20","open":45752,"high":46344,"low":37075,"close":38899,"volume":942111},{"date":"2025-08-21","open":38505,"high":40083,"low":36730,"close":38653,"volume":652338},{"date":"2025-08-22","open":40822,"high":44076,"low":39442,"close":39885,"volume":1361610},{"date":"2025-08-25","open":41118,"high":41217,"low":37815,"close":38653,"volume":290106},{"date":"2025-08-26","open":42005,"high":45752,"low":38752,"close":43928,"volume":2634221},{"date":"2025-08-27","open":44520,"high":51176,"low":43485,"close":48464,"volume":3385422},{"date":"2025-08-28","open":48119,"high":48957,"low":46886,"close":47232,"volume":534664},{"date":"2025-08-29","open":47675,"high":52458,"low":46443,"close":51077,"volume":1677990},{"date":"2025-09-01","open":51669,"high":52162,"low":49401,"close":49992,"volume":408700},{"date":"2025-09-02","open":51965,"high":53937,"low":49401,"close":50091,"volume":917079},{"date":"2025-09-03","open":49401,"high":49795,"low":47626,"close":48119,"volume":340939},{"date":"2025-09-04","open":47675,"high":49697,"low":46837,"close":47922,"volume":332747},{"date":"2025-09-05","open":48464,"high":49697,"low":47478,"close":48612,"volume":244803},{"date":"2025-09-08","open":49499,"high":51077,"low":49154,"close":50485,"volume":331828,"rsi_14":60.54},{"date":"2025-09-09","open":53049,"high":56796,"low":46837,"close":46837,"volume":1351311,"rsi_14":64.61},{"date":"2025-09-10","open":47330,"high":47626,"low":45900,"close":46936,"volume":257282,"rsi_14":65.33},{"date":"2025-09-11","open":48760,"high":49598,"low":47527,"close":47922,"volume":280944,"rsi_14":65.01},{"date":"2025-09-12","open":48415,"high":48563,"low":45802,"close":45999,"volume":230611,"rsi_14":63.38},{"date":"2025-09-15","open":44520,"high":44964,"low":43879,"close":44125,"volume":135539,"rsi_14":50.41,"sma_20":46560.0},{"date":"2025-09-16","open":44964,"high":45112,"low":44175,"close":44520,"volume":82964,"rsi_14":40.1,"sma_20":46567.5},{"date":"2025-09-17","open":45457,"high":45506,"low":43435,"close":43978,"volume":84077,"rsi_14":41.54,"sma_20":46825.0},{"date":"2025-09-18","open":43483,"high":43483,"low":42154,"close":42449,"volume":117130,"rsi_14":24.56,"sma_20":47020.0},{"date":"2025-09-19","open":41600,"high":41900,"low":40350,"close":41000,"volume":261644,"rsi_14":23.2,"sma_20":47047.5},{"date":"2025-09-22","open":41019,"high":41710,"low":39836,"close":41463,"volume":252833,"rsi_14":27.03,"sma_20":47190.0},{"date":"2025-09-23","open":41019,"high":43780,"low":39984,"close":42005,"volume":427157,"rsi_14":32.39,"sma_20":47092.5},{"date":"2025-09-24","open":42055,"high":42696,"low":40921,"close":41562,"volume":193892,"rsi_14":31.93,"sma_20":46742.5},{"date":"2025-09-25","open":42745,"high":43139,"low":41808,"close":42005,"volume":283424,"rsi_14":30.97,"sma_20":46477.5},{"date":"2025-09-26","open":41660,"high":41808,"low":39935,"close":40428,"volume":165536,"rsi_14":20.52,"sma_20":45937.5},{"date":"2025-09-29","open":40428,"high":40576,"low":39097,"close":39590,"volume":153266,"rsi_14":24.57,"sma_20":45410.0},{"date":"2025-09-30","open":39245,"high":40428,"low":39245,"close":40033,"volume":119901,"rsi_14":26.35,"sma_20":44900.0},{"date":"2025-10-01","open":40033,"high":41217,"low":39836,"close":40132,"volume":127362,"rsi_14":21.58,"sma_20":44495.0},{"date":"2025-10-02","open":40527,"high":41170,"low":39636,"close":40329,"volume":167917,"rsi_14":25.42,"sma_20":44102.5},{"date":"2025-10-10","open":40280,"high":41512,"low":40181,"close":41414,"volume":142717,"rsi_14":37.89,"sma_20":43737.5},{"date":"2025-10-13","open":40477,"high":42055,"low":40083,"close":40132,"volume":140991,"rsi_14":31.84,"sma_20":43212.5},{"date":"2025-10-14","open":40181,"high":40231,"low":38061,"close":38357,"volume":177980,"rsi_14":28.89,"sma_20":42782.5},{"date":"2025-10-15","open":38554,"high":39343,"low":38357,"close":39146,"volume":64598,"rsi_14":36.72,"sma_20":42387.5},{"date":"2025-10-16","open":39392,"high":41414,"low":38604,"close":40576,"volume":249881,"rsi_14":50.62,"sma_20":42015.0},{"date":"2025-10-17","open":40970,"high":41759,"low":39540,"close":39540,"volume":140508,"rsi_14":41.98,"sma_20":41687.5},{"date":"2025-10-20","open":39836,"high":42597,"low":39639,"close":42005,"volume":292535,"rsi_14":50.0,"sma_20":41580.0},{"date":"2025-10-21","open":42301,"high":43090,"low":41512,"close":43041,"volume":411582,"rsi_14":55.1,"sma_20":41505.0},{"date":"2025-10-22","open":43386,"high":43583,"low":41759,"close":42646,"volume":174052,"rsi_14":52.22,"sma_20":41437.5},{"date":"2025-10-23","open":42646,"high":43632,"low":42005,"close":42203,"volume":275564,"rsi_14":56.67,"sma_20":41422.5},{"date":"2025-10-24","open":42203,"high":43189,"low":41512,"close":41956,"volume":159447,"rsi_14":59.3,"sma_20":41500.0},{"date":"2025-10-27","open":42400,"high":48513,"low":42400,"close":44816,"volume":2050878,"rsi_14":65.8,"sma_20":41670.0},{"date":"2025-10-28","open":45457,"high":45506,"low":43287,"close":44224,"volume":397144,"rsi_14":63.09,"sma_20":41782.5},{"date":"2025-10-29","open":44323,"high":44372,"low":42203,"close":43041,"volume":349003,"rsi_14":58.53,"sma_20":41857.5},{"date":"2025-10-30","open":44717,"high":45506,"low":41562,"close":41660,"volume":344049,"rsi_14":50.73,"sma_20":41840.0},{"date":"2025-10-31","open":40921,"high":41414,"low":40181,"close":40526,"volume":136544,"rsi_14":51.18,"sma_20":41845.0},{"date":"2025-11-03","open":40921,"high":41512,"low":39442,"close":39491,"volume":170713,"rsi_14":53.54,"sma_20":41840.0},{"date":"2025-11-04","open":39491,"high":39639,"low":38012,"close":38061,"volume":184348,"rsi_14":46.75,"sma_20":41740.0},{"date":"2025-11-05","open":37716,"high":37716,"low":34709,"close":35596,"volume":168238,"rsi_14":35.93,"sma_20":41510.0},{"date":"2025-11-06","open":36484,"high":36533,"low":34561,"close":34758,"volume":92697,"rsi_14":36.34,"sma_20":41235.0},{"date":"2025-11-07","open":33032,"high":34512,"low":32885,"close":33871,"volume":128522,"rsi_14":24.46,"sma_20":40852.5},{"date":"2025-11-10","open":33969,"high":34314,"low":32983,"close":34068,"volume":66086,"rsi_14":20.26,"sma_20":40545.0},{"date":"2025-11-11","open":34512,"high":35793,"low":34512,"close":34758,"volume":99038,"rsi_14":24.36,"sma_20":40362.5},{"date":"2025-11-12","open":35005,"high":35251,"low":34265,"close":34413,"volume":53577,"rsi_14":24.52,"sma_20":40122.5},{"date":"2025-11-13","open":34561,"high":35103,"low":33525,"close":34314,"volume":56788,"rsi_14":24.76,"sma_20":39805.0},{"date":"2025-11-14","open":32934,"high":35547,"low":32934,"close":33772,"volume":109265,"rsi_14":6.92,"sma_20":39512.5},{"date":"2025-11-17","open":34117,"high":35300,"low":32589,"close":34117,"volume":97204,"rsi_14":9.8,"sma_20":39112.5,"sma_60":42417.5},{"date":"2025-11-18","open":33821,"high":34314,"low":32194,"close":32293,"volume":64623,"rsi_14":9.33,"sma_20":38567.5,"sma_60":42213.33},{"date":"2025-11-19","open":29581,"high":31307,"low":29138,"close":30912,"volume":314005,"rsi_14":9.33,"sma_20":37972.5,"sma_60":42078.33},{"date":"2025-11-20","open":30962,"high":31948,"low":30765,"close":31751,"volume":99260,"rsi_14":16.03,"sma_20":37442.5,"sma_60":41961.67},{"date":"2025-11-21","open":30617,"high":30912,"low":29877,"close":30074,"volume":69849,"rsi_14":15.27,"sma_20":36840.0,"sma_60":41795.83},{"date":"2025-11-24","open":30469,"high":30814,"low":29335,"close":30765,"volume":50950,"rsi_14":21.54,"sma_20":36127.5,"sma_60":41662.5},{"date":"2025-11-25","open":30765,"high":31356,"low":29631,"close":30222,"volume":56930,"rsi_14":25.34,"sma_20":35417.5,"sma_60":41430.83},{"date":"2025-11-26","open":30222,"high":31208,"low":30025,"close":31011,"volume":44609,"rsi_14":32.73,"sma_20":34807.5,"sma_60":41135.83},{"date":"2025-11-27","open":31208,"high":31652,"low":30666,"close":30765,"volume":41506,"rsi_14":34.78,"sma_20":34255.0,"sma_60":40857.5},{"date":"2025-11-28","open":30814,"high":32096,"low":30765,"close":31751,"volume":66082,"rsi_14":39.46,"sma_20":33810.0,"sma_60":40530.83},{"date":"2025-12-01","open":31849,"high":31948,"low":30567,"close":30715,"volume":39575,"rsi_14":32.17,"sma_20":33365.0,"sma_60":40205.0},{"date":"2025-12-02","open":30962,"high":31455,"low":30765,"close":31208,"volume":33852,"rsi_14":36.05,"sma_20":33017.5,"sma_60":39885.83},{"date":"2025-12-03","open":31405,"high":31652,"low":30765,"close":31356,"volume":40906,"rsi_14":37.18,"sma_20":32802.5,"sma_60":39602.5},{"date":"2025-12-04","open":31356,"high":31356,"low":30173,"close":30272,"volume":43727,"rsi_14":35.51,"sma_20":32575.0,"sma_60":39304.17},{"date":"2025-12-05","open":30173,"high":30863,"low":30074,"close":30419,"volume":49877,"rsi_14":34.44,"sma_20":32400.0,"sma_60":38996.67},{"date":"2025-12-08","open":30814,"high":30814,"low":29877,"close":30567,"volume":44920,"rsi_14":41.55,"sma_20":32222.5,"sma_60":38660.0},{"date":"2025-12-09","open":30173,"high":31011,"low":29926,"close":30419,"volume":54532,"rsi_14":47.25,"sma_20":32002.5,"sma_60":38382.5},{"date":"2025-12-10","open":30419,"high":30518,"low":29779,"close":29828,"volume":50163,"rsi_14":38.98,"sma_20":31770.0,"sma_60":38093.33},{"date":"2025-12-11","open":30715,"high":32244,"low":29877,"close":29877,"volume":74006,"rsi_14":48.61,"sma_20":31545.0,"sma_60":37788.33},{"date":"2025-12-12","open":30025,"high":30518,"low":29779,"close":30173,"volume":60036,"rsi_14":45.59,"sma_20":31362.5,"sma_60":37520.83},{"date":"2025-12-15","open":30074,"high":30321,"low":29483,"close":30173,"volume":41345,"rsi_14":49.6,"sma_20":31162.5,"sma_60":37285.0},{"date":"2025-12-16","open":29877,"high":30124,"low":28940,"close":28940,"volume":101109,"rsi_14":34.33,"sma_20":30992.5,"sma_60":37021.67},{"date":"2025-12-17","open":28990,"high":29433,"low":28053,"close":28349,"volume":86523,"rsi_14":32.62,"sma_20":30862.5,"sma_60":36757.5},{"date":"2025-12-18","open":28102,"high":28299,"low":27511,"close":28102,"volume":58926,"rsi_14":20.63,"sma_20":30677.5,"sma_60":36514.17},{"date":"2025-12-19","open":28250,"high":29877,"low":28004,"close":29877,"volume":73105,"rsi_14":43.97,"sma_20":30667.5,"sma_60":36335.83},{"date":"2025-12-22","open":29926,"high":32589,"low":29926,"close":31751,"volume":142219,"rsi_14":53.25,"sma_20":30717.5,"sma_60":36171.67},{"date":"2025-12-23","open":32737,"high":33131,"low":30765,"close":31011,"volume":85742,"rsi_14":48.07,"sma_20":30757.5,"sma_60":35985.83},{"date":"2025-12-24","open":31208,"high":31553,"low":30198,"close":30567,"volume":44710,"rsi_14":51.79,"sma_20":30735.0,"sma_60":35800.0},{"date":"2025-12-26","open":30567,"high":30567,"low":29581,"close":29680,"volume":44172,"rsi_14":45.9,"sma_20":30680.0,"sma_60":35591.67},{"date":"2025-12-29","open":29976,"high":30272,"low":29433,"close":30173,"volume":26001,"rsi_14":47.89,"sma_20":30600.0,"sma_60":35418.33},{"date":"2025-12-30","open":30173,"high":30173,"low":29236,"close":29384,"volume":32229,"rsi_14":44.83,"sma_20":30532.5,"sma_60":35245.83},{"date":"2026-01-02","open":29286,"high":29926,"low":29187,"close":29779,"volume":18838,"rsi_14":49.75,"sma_20":30460.0,"sma_60":35072.5},{"date":"2026-01-05","open":29433,"high":30025,"low":29335,"close":29384,"volume":26728,"rsi_14":47.57,"sma_20":30360.0,"sma_60":34890.83},{"date":"2026-01-06","open":35251,"high":35498,"low":31258,"close":31997,"volume":512890,"rsi_14":57.31,"sma_20":30447.5,"sma_60":34752.5},{"date":"2026-01-07","open":31553,"high":32244,"low":30025,"close":30469,"volume":143141,"rsi_14":51.06,"sma_20":30450.0,"sma_60":34567.5},{"date":"2026-01-08","open":31159,"high":33427,"low":31060,"close":33032,"volume":182589,"rsi_14":63.34,"sma_20":30575.0,"sma_60":34447.5},{"date":"2026-01-09","open":35005,"high":35005,"low":32786,"close":33279,"volume":166781,"rsi_14":66.45,"sma_20":30720.0,"sma_60":34361.67},{"date":"2026-01-12","open":34019,"high":34019,"low":32638,"close":33230,"volume":62916,"rsi_14":67.33,"sma_20":30892.5,"sma_60":34261.67},{"date":"2026-01-13","open":33032,"high":33328,"low":32046,"close":32490,"volume":78417,"rsi_14":59.5,"sma_20":31025.0,"sma_60":34125.0},{"date":"2026-01-14","open":32589,"high":32934,"low":31553,"close":31948,"volume":70649,"rsi_14":50.79,"sma_20":31115.0,"sma_60":33996.67},{"date":"2026-01-15","open":31997,"high":33969,"low":31849,"close":33180,"volume":83951,"rsi_14":58.4,"sma_20":31267.5,"sma_60":33847.5},{"date":"2026-01-16","open":33131,"high":33476,"low":32046,"close":32145,"volume":52050,"rsi_14":55.84,"sma_20":31430.0,"sma_60":33663.33},{"date":"2026-01-19","open":32638,"high":33624,"low":32441,"close":33328,"volume":60770,"rsi_14":63.21,"sma_20":31682.5,"sma_60":33505.83},{"date":"2026-01-20","open":32934,"high":33525,"low":32342,"close":33032,"volume":60707,"rsi_14":60.51,"sma_20":31932.5,"sma_60":33350.83},{"date":"2026-01-21","open":32589,"high":32589,"low":31356,"close":31899,"volume":55075,"rsi_14":59.01,"sma_20":32035.0,"sma_60":33180.83},{"date":"2026-01-22","open":32835,"high":32885,"low":31751,"close":32342,"volume":48137,"rsi_14":59.15,"sma_20":32065.0,"sma_60":32970.0},{"date":"2026-01-23","open":32638,"high":33821,"low":32342,"close":33525,"volume":135141,"rsi_14":64.0,"sma_20":32192.5,"sma_60":32789.17},{"date":"2026-01-26","open":33525,"high":33525,"low":32885,"close":33427,"volume":61168,"rsi_14":55.82,"sma_20":32337.5,"sma_60":32626.67},{"date":"2026-01-27","open":33920,"high":33969,"low":32885,"close":33131,"volume":58191,"rsi_14":62.05,"sma_20":32512.5,"sma_60":32482.5},{"date":"2026-01-28","open":33230,"high":33230,"low":32342,"close":32539,"volume":86247,"rsi_14":47.28,"sma_20":32632.5,"sma_60":32347.5},{"date":"2026-01-29","open":33032,"high":33032,"low":31455,"close":32392,"volume":74997,"rsi_14":45.05,"sma_20":32785.0,"sma_60":32227.5},{"date":"2026-01-30","open":32392,"high":33821,"low":31849,"close":33279,"volume":101153,"rsi_14":50.25,"sma_20":32962.5,"sma_60":32146.67},{"date":"2026-02-02","open":32835,"high":32983,"low":31258,"close":31455,"volume":63115,"rsi_14":45.25,"sma_20":33067.5,"sma_60":32076.67},{"date":"2026-02-03","open":32737,"high":35103,"low":31849,"close":33131,"volume":252324,"rsi_14":54.92,"sma_20":33125.0,"sma_60":32049.17},{"date":"2026-02-04","open":33131,"high":33969,"low":32589,"close":33575,"volume":56757,"rsi_14":51.75,"sma_20":33282.5,"sma_60":32044.17},{"date":"2026-02-05","open":32934,"high":33230,"low":32096,"close":32145,"volume":47971,"rsi_14":50.0,"sma_20":33237.5,"sma_60":32011.67},{"date":"2026-02-06","open":31258,"high":31899,"low":30074,"close":31060,"volume":53877,"rsi_14":40.17,"sma_20":33125.0,"sma_60":31949.17},{"date":"2026-02-09","open":31553,"high":32244,"low":31553,"close":31899,"volume":27781,"rsi_14":45.31,"sma_20":33057.5,"sma_60":31906.67},{"date":"2026-02-10","open":32046,"high":32342,"low":31553,"close":31603,"volume":19270,"rsi_14":48.68,"sma_20":33012.5,"sma_60":31860.83},{"date":"2026-02-11","open":31751,"high":32046,"low":31208,"close":31455,"volume":19895,"rsi_14":45.95,"sma_20":32987.5,"sma_60":31821.67},{"date":"2026-02-12","open":31603,"high":32342,"low":31307,"close":31603,"volume":29680,"rsi_14":40.3,"sma_20":32907.5,"sma_60":31779.17,"sma_120":37098.33},{"date":"2026-02-13","open":31553,"high":32145,"low":31110,"close":31701,"volume":25230,"rsi_14":41.29,"sma_20":32885.0,"sma_60":31769.17,"sma_120":36991.25},{"date":"2026-02-19","open":30469,"high":32441,"low":30272,"close":32046,"volume":138421,"rsi_14":44.55,"sma_20":32820.0,"sma_60":31788.33,"sma_120":36933.33},{"date":"2026-02-20","open":32194,"high":34216,"low":32194,"close":33821,"volume":146918,"rsi_14":55.75,"sma_20":32860.0,"sma_60":31823.33,"sma_120":36892.5},{"date":"2026-02-23","open":34758,"high":35202,"low":33525,"close":33920,"volume":82505,"rsi_14":56.89,"sma_20":32962.5,"sma_60":31888.33,"sma_120":36842.08},{"date":"2026-02-24","open":33920,"high":34216,"low":32983,"close":33575,"volume":49324,"rsi_14":51.4,"sma_20":33025.0,"sma_60":31935.83,"sma_120":36799.17},{"date":"2026-02-25","open":34659,"high":34807,"low":33723,"close":33772,"volume":87236,"rsi_14":62.98,"sma_20":33037.5,"sma_60":31995.83,"sma_120":36713.33},{"date":"2026-02-26","open":34100,"high":34250,"low":33150,"close":33250,"volume":47841,"rsi_14":47.9,"sma_20":33005.0,"sma_60":32025.83,"sma_120":36580.83},{"date":"2026-02-27","open":33100,"high":33700,"low":32500,"close":32550,"volume":43161,"rsi_14":41.28,"sma_20":32952.5,"sma_60":32048.33,"sma_120":36452.92},{"date":"2026-03-03","open":31900,"high":33000,"low":30900,"close":31000,"volume":41707,"rsi_14":40.8,"sma_20":32852.5,"sma_60":32028.33,"sma_120":36279.58},{"date":"2026-03-04","open":30300,"high":30300,"low":26150,"close":26150,"volume":121237,"rsi_14":28.51,"sma_20":32517.5,"sma_60":31945.0,"sma_120":36075.0},{"date":"2026-03-05","open":27700,"high":29150,"low":27600,"close":28700,"volume":32960,"rsi_14":37.1,"sma_20":32265.0,"sma_60":31895.83,"sma_120":35890.83},{"date":"2026-03-06","open":28500,"high":29450,"low":28050,"close":29200,"volume":27056,"rsi_14":40.07,"sma_20":32130.0,"sma_60":31852.5,"sma_120":35727.5},{"date":"2026-03-09","open":27900,"high":29150,"low":27500,"close":28850,"volume":29601,"rsi_14":39.52,"sma_20":31892.5,"sma_60":31821.67,"sma_120":35562.92},{"date":"2026-03-10","open":29600,"high":29650,"low":28700,"close":29400,"volume":28281,"rsi_14":41.14,"sma_20":31660.0,"sma_60":31797.5,"sma_120":35397.08},{"date":"2026-03-11","open":30450,"high":31550,"low":30300,"close":31000,"volume":50103,"rsi_14":46.5,"sma_20":31580.0,"sma_60":31797.5,"sma_120":35228.75},{"date":"2026-03-12","open":30650,"high":31750,"low":30650,"close":31050,"volume":35264,"rsi_14":45.51,"sma_20":31557.5,"sma_60":31800.83,"sma_120":35091.67},{"date":"2026-03-13","open":31400,"high":31600,"low":30600,"close":30850,"volume":27786,"rsi_14":38.14,"sma_20":31482.5,"sma_60":31810.83,"sma_120":34952.08},{"date":"2026-03-16","open":30800,"high":30800,"low":29600,"close":29750,"volume":23706,"rsi_14":35.05,"sma_20":31367.5,"sma_60":31801.67,"sma_120":34795.0},{"date":"2026-03-17","open":30500,"high":31850,"low":29800,"close":30350,"volume":160676,"rsi_14":38.29,"sma_20":31290.0,"sma_60":31797.5,"sma_120":34659.17},{"date":"2026-03-18","open":30900,"high":30900,"low":30000,"close":30250,"volume":25148,"rsi_14":37.26,"sma_20":31200.0,"sma_60":31791.67,"sma_120":34538.33},{"date":"2026-03-19","open":29900,"high":30200,"low":29300,"close":29900,"volume":18389,"rsi_14":38.87,"sma_20":31087.5,"sma_60":31800.83,"sma_120":34411.25},{"date":"2026-03-20","open":30150,"high":31150,"low":29750,"close":30200,"volume":22961,"rsi_14":41.98,"sma_20":30972.5,"sma_60":31825.0,"sma_120":34291.25},{"date":"2026-03-23","open":29000,"high":29500,"low":27700,"close":28050,"volume":32184,"rsi_14":40.33,"sma_20":30660.0,"sma_60":31817.5,"sma_120":34165.83},{"date":"2026-03-24","open":29000,"high":29050,"low":27850,"close":28550,"volume":32211,"rsi_14":61.01,"sma_20":30367.5,"sma_60":31788.33,"sma_120":34062.08},{"date":"2026-03-25","open":28900,"high":29600,"low":28600,"close":29550,"volume":15990,"rsi_14":54.55,"sma_20":30142.5,"sma_60":31744.17,"sma_120":33957.92},{"date":"2026-03-26","open":29500,"high":29850,"low":28450,"close":28550,"volume":24816,"rsi_14":46.7,"sma_20":29857.5,"sma_60":31695.83,"sma_120":33840.83},{"date":"2026-03-27","open":28200,"high":28900,"low":27550,"close":28500,"volume":20415,"rsi_14":48.17,"sma_20":29620.0,"sma_60":31654.17,"sma_120":33727.08},{"date":"2026-03-30","open":27650,"high":28150,"low":27200,"close":28000,"volume":17524,"rsi_14":42.63,"sma_20":29392.5,"sma_60":31619.17,"sma_120":33605.42},{"date":"2026-03-31","open":27900,"high":29100,"low":27400,"close":28100,"volume":23960,"rsi_14":31.88,"sma_20":29247.5,"sma_60":31577.5,"sma_120":33497.92},{"date":"2026-04-01","open":28803,"high":29300,"low":28604,"close":29250,"volume":28861,"rsi_14":41.4,"sma_20":29412.5,"sma_60":31571.67,"sma_120":33408.75},{"date":"2026-04-02","open":34100,"high":34100,"low":30750,"close":31200,"volume":154345,"rsi_14":51.61,"sma_20":29537.5,"sma_60":31588.33,"sma_120":33330.42},{"date":"2026-04-03","open":32150,"high":32450,"low":31050,"close":32000,"volume":52540,"rsi_14":60.66,"sma_20":29677.5,"sma_60":31625.0,"sma_120":33257.92},{"date":"2026-04-06","open":31350,"high":31750,"low":30350,"close":30650,"volume":30089,"rsi_14":51.33,"sma_20":29767.5,"sma_60":31595.0,"sma_120":33173.75},{"date":"2026-04-07","open":33000,"high":33250,"low":30800,"close":31200,"volume":54676,"rsi_14":54.04,"sma_20":29857.5,"sma_60":31600.0,"sma_120":33083.75},{"date":"2026-04-08","open":32350,"high":32700,"low":32000,"close":32600,"volume":41759,"rsi_14":60.55,"sma_20":29937.5,"sma_60":31585.0,"sma_120":33016.25},{"date":"2026-04-09","open":32800,"high":32950,"low":32300,"close":32400,"volume":28590,"rsi_14":58.66,"sma_20":30005.0,"sma_60":31562.5,"sma_120":32962.08},{"date":"2026-04-10","open":33000,"high":33000,"low":31800,"close":32150,"volume":23087,"rsi_14":68.98,"sma_20":30070.0,"sma_60":31536.67,"sma_120":32899.17},{"date":"2026-04-13","open":31500,"high":31850,"low":31250,"close":31450,"volume":14677,"rsi_14":63.18,"sma_20":30155.0,"sma_60":31511.67,"sma_120":32818.33},{"date":"2026-04-14","open":32300,"high":32550,"low":31650,"close":32350,"volume":20587,"rsi_14":62.84,"sma_20":30255.0,"sma_60":31510.83,"sma_120":32753.75},{"date":"2026-04-15","open":32700,"high":32700,"low":31950,"close":31950,"volume":29092,"rsi_14":66.5,"sma_20":30340.0,"sma_60":31482.5,"sma_120":32665.0},{"date":"2026-04-16","open":32350,"high":32500,"low":31900,"close":32250,"volume":27787,"rsi_14":67.77,"sma_20":30457.5,"sma_60":31476.67,"sma_120":32570.0},{"date":"2026-04-17","open":32550,"high":34300,"low":32050,"close":33900,"volume":98079,"rsi_14":75.21,"sma_20":30642.5,"sma_60":31478.33,"sma_120":32492.08},{"date":"2026-04-20","open":35100,"high":36300,"low":34150,"close":35850,"volume":159059,"rsi_14":78.6,"sma_20":31032.5,"sma_60":31517.5,"sma_120":32434.17},{"date":"2026-04-21","open":37000,"high":42300,"low":36500,"close":41500,"volume":732448,"rsi_14":83.75,"sma_20":31680.0,"sma_60":31670.0,"sma_120":32425.42},{"date":"2026-04-22","open":40700,"high":42300,"low":39150,"close":41050,"volume":258823,"rsi_14":79.76,"sma_20":32255.0,"sma_60":31807.5,"sma_120":32388.75},{"date":"2026-04-23","open":42000,"high":49900,"low":41450,"close":46550,"volume":1292066,"rsi_14":84.24,"sma_20":33155.0,"sma_60":32016.67,"sma_120":32402.92},{"date":"2026-04-24","open":45850,"high":45900,"low":42800,"close":44550,"volume":367481,"rsi_14":81.74,"sma_20":33957.5,"sma_60":32194.17,"sma_120":32410.42},{"date":"2026-04-27","open":44250,"high":44250,"low":41700,"close":41750,"volume":259762,"rsi_14":71.84,"sma_20":34645.0,"sma_60":32330.0,"sma_120":32406.25},{"date":"2026-04-28","open":41750,"high":42950,"low":40450,"close":41800,"volume":229701,"rsi_14":70.18,"sma_20":35330.0,"sma_60":32476.67,"sma_120":32412.08},{"date":"2026-04-29","open":41700,"high":47900,"low":40500,"close":44900,"volume":610531,"rsi_14":74.32,"sma_20":36102.5,"sma_60":32677.5,"sma_120":32452.5},{"date":"2026-04-30","open":43900,"high":44350,"low":42050,"close":42300,"volume":162656,"rsi_14":68.09,"sma_20":36657.5,"sma_60":32820.0,"sma_120":32483.33},{"date":"2026-05-04","open":42800,"high":42800,"low":39750,"close":40150,"volume":226284,"rsi_14":64.75,"sma_20":37065.0,"sma_60":32957.5,"sma_120":32517.08},{"date":"2026-05-06","open":40850,"high":41700,"low":40300,"close":41400,"volume":131279,"rsi_14":65.16,"sma_20":37602.5,"sma_60":33087.5,"sma_120":32568.33},{"date":"2026-05-07","open":41400,"high":44000,"low":40950,"close":43000,"volume":181260,"rsi_14":67.79,"sma_20":38192.5,"sma_60":33236.67,"sma_120":32640.42},{"date":"2026-05-08","open":42500,"high":42500,"low":40250,"close":40400,"volume":113537,"rsi_14":62.22,"sma_20":38582.5,"sma_60":33366.67,"sma_120":32689.17},{"date":"2026-05-11","open":41300,"high":42700,"low":40500,"close":40600,"volume":140185,"rsi_14":60.5,"sma_20":38992.5,"sma_60":33518.33,"sma_120":32733.75},{"date":"2026-05-12","open":40650,"high":40800,"low":36500,"close":38750,"volume":140834,"rsi_14":54.56,"sma_20":39322.5,"sma_60":33625.0,"sma_120":32765.83},{"date":"2026-05-13","open":38800,"high":45300,"low":37850,"close":43750,"volume":470323,"rsi_14":53.61,"sma_20":39937.5,"sma_60":33820.0,"sma_120":32840.42},{"date":"2026-05-14","open":45050,"high":45650,"low":42400,"close":43450,"volume":183983,"rsi_14":53.87,"sma_20":40492.5,"sma_60":34012.5,"sma_120":32917.08},{"date":"2026-05-15","open":44550,"high":44550,"low":38100,"close":38750,"volume":231236,"rsi_14":37.09,"sma_20":40832.5,"sma_60":34124.17,"sma_120":32951.67},{"date":"2026-05-18","open":37750,"high":37850,"low":35250,"close":37200,"volume":106933,"rsi_14":37.65,"sma_20":41080.0,"sma_60":34208.33,"sma_120":32988.75},{"date":"2026-05-19","open":37200,"high":39050,"low":35200,"close":35650,"volume":91201,"rsi_14":39.3,"sma_20":41167.5,"sma_60":34260.83,"sma_120":33024.58},{"date":"2026-05-20","open":35650,"high":36000,"low":32100,"close":33150,"volume":170153,"rsi_14":36.03,"sma_20":41032.5,"sma_60":34241.67,"sma_120":33032.5},{"date":"2026-05-21","open":33950,"high":34450,"low":33500,"close":33950,"volume":85344,"rsi_14":30.89,"sma_20":40655.0,"sma_60":34234.17,"sma_120":33061.25},{"date":"2026-05-22","open":34800,"high":35950,"low":34500,"close":35400,"volume":64473,"rsi_14":37.45,"sma_20":40372.5,"sma_60":34256.67,"sma_120":33096.25},{"date":"2026-05-26","open":36150,"high":36250,"low":33800,"close":33900,"volume":131549,"rsi_14":38.36,"sma_20":39740.0,"sma_60":34250.83,"sma_120":33123.33},{"date":"2026-05-27","open":34100,"high":34100,"low":31400,"close":31550,"volume":116684,"rsi_14":32.38,"sma_20":39090.0,"sma_60":34222.5,"sma_120":33124.17},{"date":"2026-05-28","open":31450,"high":31450,"low":28900,"close":29850,"volume":102057,"rsi_14":26.56,"sma_20":38495.0,"sma_60":34177.5,"sma_120":33112.92},{"date":"2026-05-29","open":29900,"high":30000,"low":27900,"close":28250,"volume":100466,"rsi_14":27.54,"sma_20":37817.5,"sma_60":34131.67,"sma_120":33080.0},{"date":"2026-06-01","open":28100,"high":28500,"low":27000,"close":27200,"volume":103770,"rsi_14":25.99,"sma_20":36932.5,"sma_60":34149.17,"sma_120":33047.08},{"date":"2026-06-02","open":27000,"high":27050,"low":25350,"close":25950,"volume":56881,"rsi_14":26.56,"sma_20":36115.0,"sma_60":34103.33,"sma_120":32999.58},{"date":"2026-06-04","open":27050,"high":28000,"low":26400,"close":26450,"volume":56204,"rsi_14":12.06,"sma_20":35430.0,"sma_60":34057.5,"sma_120":32955.0},{"date":"2026-06-05","open":26250,"high":26300,"low":25350,"close":25650,"volume":34780,"rsi_14":11.8,"sma_20":34642.5,"sma_60":34004.17,"sma_120":32912.92},{"date":"2026-06-08","open":23400,"high":24900,"low":23250,"close":23550,"volume":60827,"rsi_14":13.29,"sma_20":33670.0,"sma_60":33906.67,"sma_120":32852.08},{"date":"2026-06-09","open":23500,"high":25450,"low":23500,"close":25150,"volume":63266,"rsi_14":20.96,"sma_20":32907.5,"sma_60":33809.17,"sma_120":32803.33},{"date":"2026-06-10","open":24800,"high":26950,"low":24550,"close":25850,"volume":52556,"rsi_14":25.38,"sma_20":32170.0,"sma_60":33722.5,"sma_120":32761.67},{"date":"2026-06-11","open":25650,"high":26600,"low":24900,"close":26000,"volume":52062,"rsi_14":29.63,"sma_20":31532.5,"sma_60":33641.67,"sma_120":32726.25},{"date":"2026-06-12","open":27050,"high":27750,"low":26500,"close":26500,"volume":48360,"rsi_14":28.41,"sma_20":30670.0,"sma_60":33587.5,"sma_120":32694.58},{"date":"2026-06-15","open":27950,"high":30500,"low":27500,"close":29650,"volume":83105,"rsi_14":34.83,"sma_20":29980.0,"sma_60":33575.83,"sma_120":32686.67},{"date":"2026-06-16","open":29650,"high":29650,"low":28350,"close":28600,"volume":36889,"rsi_14":35.68,"sma_20":29472.5,"sma_60":33548.33,"sma_120":32670.0},{"date":"2026-06-17","open":28650,"high":30000,"low":28200,"close":28550,"volume":47001,"rsi_14":40.74,"sma_20":29040.0,"sma_60":33525.83,"sma_120":32663.33},{"date":"2026-06-18","open":28200,"high":28200,"low":26850,"close":26900,"volume":27803,"rsi_14":40.87,"sma_20":28602.5,"sma_60":33470.83,"sma_120":32647.92},{"date":"2026-06-19","open":30200,"high":30300,"low":27200,"close":28500,"volume":143915,"rsi_14":50.77,"sma_20":28370.0,"sma_60":33478.33,"sma_120":32647.92},{"date":"2026-06-22","open":29300,"high":29350,"low":27100,"close":27600,"volume":50969,"rsi_14":51.25,"sma_20":28052.5,"sma_60":33462.5,"sma_120":32625.42},{"date":"2026-06-23","open":27000,"high":27100,"low":24500,"close":24750,"volume":53839,"rsi_14":46.59,"sma_20":27520.0,"sma_60":33382.5,"sma_120":32563.33},{"date":"2026-06-24","open":24100,"high":25350,"low":24000,"close":24200,"volume":51328,"rsi_14":43.63,"sma_20":27035.0,"sma_60":33310.0,"sma_120":32502.92},{"date":"2026-06-25","open":24250,"high":25750,"low":23800,"close":23800,"volume":46267,"rsi_14":44.64,"sma_20":26647.5,"sma_60":33231.67,"sma_120":32442.92},{"date":"2026-06-26","open":23800,"high":24300,"low":21900,"close":22950,"volume":54528,"rsi_14":48.12,"sma_20":26302.5,"sma_60":33147.5,"sma_120":32383.33},{"date":"2026-06-29","open":22550,"high":24800,"low":22550,"close":24700,"volume":30731,"rsi_14":48.61,"sma_20":26125.0,"sma_60":33090.83,"sma_120":32334.17},{"date":"2026-06-30","open":24750,"high":24750,"low":23550,"close":23650,"volume":23517,"rsi_14":43.33,"sma_20":25947.5,"sma_60":32994.17,"sma_120":32282.92},{"date":"2026-07-01","open":24050,"high":24200,"low":23500,"close":24000,"volume":34543,"rsi_14":44.01,"sma_20":25850.0,"sma_60":32874.17,"sma_120":32231.25},{"date":"2026-07-02","open":23800,"high":23800,"low":22750,"close":22800,"volume":25760,"rsi_14":39.37,"sma_20":25667.5,"sma_60":32720.83,"sma_120":32172.92},{"date":"2026-07-03","open":22900,"high":24650,"low":22200,"close":24250,"volume":51119,"rsi_14":32.8,"sma_20":25597.5,"sma_60":32614.17,"sma_120":32104.58},{"date":"2026-07-06","open":24150,"high":25000,"low":23700,"close":24200,"volume":34531,"rsi_14":35.03,"sma_20":25630.0,"sma_60":32497.5,"sma_120":32048.75},{"date":"2026-07-07","open":23400,"high":23400,"low":22200,"close":22300,"volume":28053,"rsi_14":31.12,"sma_20":25487.5,"sma_60":32325.83,"sma_120":31955.42},{"date":"2026-07-08","open":22100,"high":22100,"low":20350,"close":20550,"volume":42490,"rsi_14":30.93,"sma_20":25222.5,"sma_60":32128.33,"sma_120":31845.42},{"date":"2026-07-09","open":20550,"high":21350,"low":20200,"close":20400,"volume":21845,"rsi_14":23.36,"sma_20":24942.5,"sma_60":31932.5,"sma_120":31734.58},{"date":"2026-07-10","open":20450,"high":22000,"low":20450,"close":21600,"volume":15345,"rsi_14":30.65,"sma_20":24697.5,"sma_60":31768.33,"sma_120":31640.0},{"date":"2026-07-13","open":21650,"high":22500,"low":20950,"close":20950,"volume":20150,"rsi_14":35.71,"sma_20":24262.5,"sma_60":31578.33,"sma_120":31544.58},{"date":"2026-07-14","open":20800,"high":21250,"low":20100,"close":20750,"volume":32857,"rsi_14":36.68,"sma_20":23870.0,"sma_60":31391.67,"sma_120":31437.08},{"date":"2026-07-15","open":20950,"high":21950,"low":20950,"close":21700,"volume":11930,"rsi_14":42.22,"sma_20":23527.5,"sma_60":31215.83,"sma_120":31346.25},{"date":"2026-07-16","open":22100,"high":22950,"low":21050,"close":21800,"volume":21146,"rsi_14":45.49,"sma_20":23272.5,"sma_60":31014.17,"sma_120":31246.25},{"date":"2026-07-20","open":23000,"high":23000,"low":21050,"close":21050,"volume":54566,"rsi_14":34.47,"sma_20":22900.0,"sma_60":30767.5,"sma_120":31142.5},{"date":"2026-07-21","open":21000,"high":21350,"low":20300,"close":21100,"volume":27366,"rsi_14":38.14,"sma_20":22575.0,"sma_60":30427.5,"sma_120":31048.75},{"date":"2026-07-22","open":21300,"high":21850,"low":21000,"close":21000,"volume":42880,"rsi_14":35.71,"sma_20":22387.5,"sma_60":30093.33,"sma_120":30950.42},{"date":"2026-07-23","open":21000,"high":22850,"low":21000,"close":22850,"volume":28520,"rsi_14":50.22,"sma_20":22320.0,"sma_60":29698.33,"sma_120":30857.5},{"date":"2026-07-24","open":22900,"high":24100,"low":22300,"close":22650,"volume":48880,"rsi_14":41.92,"sma_20":22262.5,"sma_60":29333.33,"sma_120":30763.75},{"date":"2026-07-27","open":22500,"high":22900,"low":21850,"close":22500,"volume":20649,"rsi_14":41.5,"sma_20":22240.0,"sma_60":29012.5,"sma_120":30671.25},{"date":"2026-07-28","open":22200,"high":22200,"low":20950,"close":20950,"volume":30147,"rsi_14":43.01,"sma_20":22052.5,"sma_60":28665.0,"sma_120":30570.83},{"date":"2026-07-29","open":20950,"high":21450,"low":19430,"close":19510,"volume":65486,"rsi_14":44.43,"sma_20":21845.5,"sma_60":28241.83,"sma_120":30459.67},{"date":"2026-07-30","open":19000,"high":20500,"low":19000,"close":19660,"volume":28153,"rsi_14":46.04,"sma_20":21628.5,"sma_60":27864.5,"sma_120":30342.25},{"date":"2026-07-31","open":20100,"high":21400,"low":20000,"close":21000,"volume":17142,"rsi_14":46.84,"sma_20":21538.5,"sma_60":27545.33,"sma_120":30251.42},{"date":"2026-08-03","open":21000,"high":22200,"low":20100,"close":21650,"volume":16397,"rsi_14":53.69,"sma_20":21408.5,"sma_60":27216.17,"sma_120":30151.83},{"date":"2026-08-04","open":21800,"high":22350,"low":21600,"close":22300,"volume":11548,"rsi_14":57.8,"sma_20":21313.5,"sma_60":26871.17,"sma_120":30053.92},{"date":"2026-08-05","open":23150,"high":24400,"low":22700,"close":24150,"volume":34895,"rsi_14":61.31,"sma_20":21406.0,"sma_60":26600.33,"sma_120":29983.5},{"date":"2026-08-06","open":24100,"high":24300,"low":23300,"close":23450,"volume":18138,"rsi_14":57.22,"sma_20":21551.0,"sma_60":26314.5,"sma_120":29916.42},{"date":"2026-08-07","open":23500,"high":23950,"low":22350,"close":23000,"volume":10050,"rsi_14":58.76,"sma_20":21681.0,"sma_60":26052.0,"sma_120":29838.5},{"date":"2026-08-10","open":22850,"high":24500,"low":22850,"close":24500,"volume":29051,"rsi_14":63.51,"sma_20":21826.0,"sma_60":25731.17,"sma_120":29775.58},{"date":"2026-08-11","open":24000,"high":24550,"low":23500,"close":23850,"volume":18434,"rsi_14":60.85,"sma_20":21971.0,"sma_60":25404.5,"sma_120":29708.5},{"date":"2026-08-12","open":24050,"high":24450,"low":23750,"close":24150,"volume":8002,"rsi_14":55.61,"sma_20":22141.0,"sma_60":25161.17,"sma_120":29642.67},{"date":"2026-08-13","open":24300,"high":24850,"low":23750,"close":24050,"volume":20176,"rsi_14":56.1,"sma_20":22258.5,"sma_60":24942.0,"sma_120":29575.17},{"date":"2026-08-14","open":25000,"high":25150,"low":24100,"close":24700,"volume":29287,"rsi_14":59.18,"sma_20":22403.5,"sma_60":24759.5,"sma_120":29510.17},{"date":"2026-08-18","open":24800,"high":24800,"low":22350,"close":23350,"volume":22911,"rsi_14":60.19,"sma_20":22518.5,"sma_60":24596.17,"sma_120":29418.92},{"date":"2026-08-19","open":23100,"high":23150,"low":22350,"close":22600,"volume":6283,"rsi_14":63.93,"sma_20":22593.5,"sma_60":24407.0,"sma_120":29320.58},{"date":"2026-08-20","open":22900,"high":23700,"low":22750,"close":23250,"volume":12388,"rsi_14":65.49,"sma_20":22706.0,"sma_60":24204.5,"sma_120":29230.58},{"date":"2026-08-21","open":23050,"high":23100,"low":21500,"close":22050,"volume":13439,"rsi_14":54.59,"sma_20":22666.0,"sma_60":24007.0,"sma_120":29128.92},{"date":"2026-08-24","open":22100,"high":22800,"low":22100,"close":22600,"volume":9494,"rsi_14":54.19,"sma_20":22663.5,"sma_60":23857.83,"sma_120":29040.17},{"date":"2026-08-25","open":22050,"high":23900,"low":21500,"close":23200,"volume":18904,"rsi_14":53.98,"sma_20":22698.5,"sma_60":23747.0,"sma_120":28962.25},{"date":"2026-08-26","open":23050,"high":23500,"low":22800,"close":22950,"volume":6987,"rsi_14":43.81,"sma_20":22798.5,"sma_60":23658.67,"sma_120":28895.17},{"date":"2026-08-27","open":24100,"high":24100,"low":23550,"close":23850,"volume":15690,"rsi_14":52.02,"sma_20":23015.5,"sma_60":23602.83,"sma_120":28876.0},{"date":"2026-08-28","open":23700,"high":25000,"low":23300,"close":24850,"volume":26106,"rsi_14":58.85,"sma_20":23275.0,"sma_60":23584.5,"sma_120":28843.92},{"date":"2026-08-31","open":24700,"high":24700,"low":23550,"close":24000,"volume":18633,"rsi_14":47.45,"sma_20":23425.0,"sma_60":23543.67,"sma_120":28800.58},{"date":"2026-09-01","open":24400,"high":24450,"low":23850,"close":24200,"volume":12182,"rsi_14":51.87,"sma_20":23552.5,"sma_60":23519.5,"sma_120":28761.83},{"date":"2026-09-02","open":23950,"high":24350,"low":23500,"close":23550,"volume":15590,"rsi_14":46.91,"sma_20":23615.0,"sma_60":23519.5,"sma_120":28713.08},{"date":"2026-09-03","open":24050,"high":25500,"low":23750,"close":25050,"volume":46181,"rsi_14":54.5,"sma_20":23660.0,"sma_60":23517.83,"sma_120":28663.5},{"date":"2026-09-04","open":25050,"high":25050,"low":24400,"close":24600,"volume":15222,"rsi_14":49.54,"sma_20":23717.5,"sma_60":23497.0,"sma_120":28609.75},{"date":"2026-09-07","open":24450,"high":24500,"low":23650,"close":23900,"volume":18226,"rsi_14":52.68,"sma_20":23762.5,"sma_60":23462.0,"sma_120":28551.83},{"date":"2026-09-08","open":24400,"high":24400,"low":23400,"close":23400,"volume":16027,"rsi_14":54.0,"sma_20":23707.5,"sma_60":23410.33,"sma_120":28498.92},{"date":"2026-09-09","open":23550,"high":24250,"low":23550,"close":23750,"volume":11509,"rsi_14":52.58,"sma_20":23702.5,"sma_60":23312.0,"sma_120":28443.92},{"date":"2026-09-10","open":23550,"high":24500,"low":23300,"close":24150,"volume":13527,"rsi_14":61.8,"sma_20":23702.5,"sma_60":23237.83,"sma_120":28393.08},{"date":"2026-09-11","open":23950,"high":24450,"low":23500,"close":23800,"volume":9677,"rsi_14":56.9,"sma_20":23690.0,"sma_60":23158.67,"sma_120":28342.25},{"date":"2026-09-14","open":23900,"high":24600,"low":23450,"close":24000,"volume":30837,"rsi_14":54.82,"sma_20":23655.0,"sma_60":23110.33,"sma_120":28290.58},{"date":"2026-09-15","open":24050,"high":24250,"low":23500,"close":23750,"volume":13810,"rsi_14":54.82,"sma_20":23675.0,"sma_60":23031.17,"sma_120":28254.75},{"date":"2026-09-16","open":23750,"high":23950,"low":23200,"close":23400,"volume":11527,"rsi_14":47.1,"sma_20":23715.0,"sma_60":22961.17,"sma_120":28211.83},{"date":"2026-09-17","open":23750,"high":24850,"low":23400,"close":24550,"volume":26886,"rsi_14":48.1,"sma_20":23780.0,"sma_60":22957.83,"sma_120":28170.17},{"date":"2026-09-18","open":24650,"high":24800,"low":23850,"close":24050,"volume":7998,"rsi_14":50.33,"sma_20":23880.0,"sma_60":22955.33,"sma_120":28132.67},{"date":"2026-09-21","open":23950,"high":24000,"low":23300,"close":23800,"volume":13298,"rsi_14":47.37,"sma_20":23940.0,"sma_60":22955.33,"sma_120":28093.5},{"date":"2026-09-22","open":23450,"high":23850,"low":23200,"close":23550,"volume":11196,"rsi_14":50.0,"sma_20":23957.5,"sma_60":22965.33,"sma_120":28056.42},{"date":"2026-09-23","open":23600,"high":23600,"low":22650,"close":23350,"volume":32349,"rsi_14":35.59,"sma_20":23977.5,"sma_60":22942.83,"sma_120":28016.83},{"date":"2026-09-28","open":23450,"high":23950,"low":23000,"close":23150,"volume":9784,"rsi_14":37.17,"sma_20":23942.5,"sma_60":22934.5,"sma_120":27964.33},{"date":"2026-09-29","open":23150,"high":23300,"low":22750,"close":22950,"volume":6131,"rsi_14":40.78,"sma_20":23847.5,"sma_60":22917.0,"sma_120":27895.58},{"date":"2026-09-30","open":22950,"high":23800,"low":22950,"close":23150,"volume":12851,"rsi_14":47.42,"sma_20":23805.0,"sma_60":22922.83,"sma_120":27821.83},{"date":"2026-10-01","open":23150,"high":23500,"low":23150,"close":23400,"volume":9485,"rsi_14":46.32,"sma_20":23765.0,"sma_60":22908.67,"sma_120":27761.42},{"date":"2026-10-02","open":23800,"high":23950,"low":23400,"close":23800,"volume":9694,"rsi_14":46.32,"sma_20":23777.5,"sma_60":22902.0,"sma_120":27699.75},{"date":"2026-10-06","open":24050,"high":24250,"low":23600,"close":23750,"volume":19619,"rsi_14":49.44,"sma_20":23712.5,"sma_60":22926.17,"sma_120":27626.0},{"date":"2026-10-07","open":23800,"high":24300,"low":23550,"close":23650,"volume":21424,"rsi_14":45.98,"sma_20":23665.0,"sma_60":22977.83,"sma_120":27553.08},{"date":"2026-10-08","open":23700,"high":23750,"low":23000,"close":23300,"volume":19853,"rsi_14":44.94,"sma_20":23635.0,"sma_60":23026.17,"sma_120":27479.33},{"date":"2026-10-12","open":23100,"high":23250,"low":21650,"close":21800,"volume":18548,"rsi_14":35.71,"sma_20":23555.0,"sma_60":23029.5,"sma_120":27398.92},{"date":"2026-10-13","open":21700,"high":22500,"low":20750,"close":22150,"volume":16071,"rsi_14":25.0,"sma_20":23475.0,"sma_60":23049.5,"sma_120":27313.92},{"date":"2026-10-14","open":21700,"high":23400,"low":21700,"close":22800,"volume":17003,"rsi_14":37.37,"sma_20":23407.5,"sma_60":23083.67,"sma_120":27237.67},{"date":"2026-10-15","open":21950,"high":22150,"low":20750,"close":21000,"volume":24983,"rsi_14":28.46,"sma_20":23267.5,"sma_60":23072.0,"sma_120":27143.92},{"date":"2026-10-16","open":21400,"high":22550,"low":21400,"close":21850,"volume":9160,"rsi_14":38.03,"sma_20":23160.0,"sma_60":23072.83,"sma_120":27043.5},{"date":"2026-10-19","open":21050,"high":22200,"low":21050,"close":21700,"volume":19771,"rsi_14":38.3,"sma_20":23057.5,"sma_60":23083.67,"sma_120":26925.58},{"date":"2026-10-20","open":21900,"high":21900,"low":20550,"close":20550,"volume":15900,"rsi_14":33.75,"sma_20":22915.0,"sma_60":23074.5,"sma_120":26751.0},{"date":"2026-10-21","open":20900,"high":21650,"low":20850,"close":21050,"volume":24396,"rsi_14":38.55,"sma_20":22740.0,"sma_60":23075.33,"sma_120":26584.33},{"date":"2026-10-22","open":21050,"high":21150,"low":20150,"close":20250,"volume":34723,"rsi_14":33.71,"sma_20":22550.0,"sma_60":23032.0,"sma_120":26365.17},{"date":"2026-10-23","open":20110,"high":20563,"low":19959,"close":19990,"volume":17890,"rsi_14":30.86,"sma_20":22359.5,"sma_60":22987.67,"sma_120":26160.5}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.32,"pbr":2.57,"ttm_eps":null,"close":29384.1055},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.41,"pbr":2.49,"ttm_eps":null,"close":28100.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.41,"pbr":2.05,"ttm_eps":null,"close":23650.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"에스엔시스","phase":"above-fold","symbol_resolved":true}