{"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":"2026-10-23T09:54:49.295949+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.9,"direction":"higher_better","percentile":42},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-22.5,"direction":"higher_better","percentile":29}],"summary":"매출 -5.9%","percentile":36},"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":40.4,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.9,"direction":"higher_better","percentile":38}],"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 -370원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -370, PBR 10.71x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-12.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-89.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-221.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -12.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.73,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.21,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-18.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.13,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 1.2x","percentile":15}},"signals":[],"summary":"뉴로메카(348340)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3974.75억. 현재가 16,980원, 전일 대비 -1.1%, 30일 -6.9%. ROE -12.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.83만, 기관 순매수 454.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-533.2553485180943,"grade":"D","trend":"하락","atr_14":1775.0,"rsi_14":40.40055248618785,"sma_20":19481.5,"sma_60":19088.833333333332,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.4로 중립 구간입니다. MACD(-533.26)가 시그널선(-229.18)을 하회합니다(데드크로스). SMA20 19482, SMA60 19089 — 혼조세입니다. 볼린저밴드 15972~22991 (현재 위치 14%).","bb_lower":15971.9913449316,"bb_upper":22991.0086550684,"macd_signal":-229.17955696431133},"change_pct":-1.4,"chart_data":[{"date":"2024-10-23","open":13075,"high":13075,"low":12627,"close":12926,"volume":39178,"rsi_14":40.44,"sma_20":22927.5,"sma_60":23344.83,"sma_120":27613.25},{"date":"2024-10-24","open":12717,"high":12806,"low":12358,"close":12418,"volume":29733,"rsi_14":37.16,"sma_20":22812.5,"sma_60":23216.5,"sma_120":27496.58},{"date":"2024-10-25","open":12478,"high":12597,"low":12120,"close":12269,"volume":29108,"rsi_14":32.88,"sma_20":22682.5,"sma_60":23092.33,"sma_120":27379.08},{"date":"2024-10-28","open":12269,"high":12657,"low":12269,"close":12537,"volume":33821,"rsi_14":22.22,"sma_20":22590.0,"sma_60":23016.5,"sma_120":27263.67},{"date":"2024-10-29","open":12537,"high":12627,"low":12149,"close":12388,"volume":38825,"rsi_14":21.37,"sma_20":22435.0,"sma_60":22949.0,"sma_120":27146.17},{"date":"2024-10-30","open":12269,"high":12418,"low":11940,"close":11940,"volume":49621,"rsi_14":21.88,"sma_20":22255.0,"sma_60":22876.5,"sma_120":27027.0},{"date":"2024-10-31","open":11970,"high":12567,"low":11708,"close":12120,"volume":58766,"rsi_14":28.1,"sma_20":22122.5,"sma_60":22824.83,"sma_120":26909.92},{"date":"2024-11-01","open":12060,"high":13134,"low":11911,"close":12000,"volume":178189,"rsi_14":27.64,"sma_20":21992.5,"sma_60":22769.0,"sma_120":26792.0},{"date":"2024-11-04","open":12000,"high":12239,"low":11803,"close":11881,"volume":79661,"rsi_14":25.6,"sma_20":21835.0,"sma_60":22699.0,"sma_120":26666.58},{"date":"2024-11-05","open":11940,"high":12000,"low":11767,"close":11934,"volume":30346,"rsi_14":31.35,"sma_20":21609.5,"sma_60":22662.17,"sma_120":26543.17},{"date":"2024-11-06","open":12299,"high":12299,"low":11451,"close":11582,"volume":82828,"rsi_14":23.8,"sma_20":21354.5,"sma_60":22679.67,"sma_120":26414.42},{"date":"2024-11-07","open":11594,"high":12448,"low":11523,"close":12269,"volume":101636,"rsi_14":38.13,"sma_20":21202.0,"sma_60":22689.0,"sma_120":26297.33},{"date":"2024-11-08","open":12269,"high":12776,"low":12179,"close":12269,"volume":34807,"rsi_14":35.15,"sma_20":21082.0,"sma_60":22694.83,"sma_120":26191.5},{"date":"2024-11-11","open":12269,"high":12358,"low":11881,"close":11940,"volume":49452,"rsi_14":37.56,"sma_20":20939.5,"sma_60":22690.67,"sma_120":26081.08},{"date":"2024-11-12","open":12000,"high":12418,"low":11505,"close":11505,"volume":90134,"rsi_14":31.29,"sma_20":20755.5,"sma_60":22652.67,"sma_120":25958.75},{"date":"2024-11-13","open":11355,"high":11869,"low":10931,"close":11045,"volume":95134,"rsi_14":31.69,"sma_20":20580.5,"sma_60":22588.5,"sma_120":25835.83},{"date":"2024-11-14","open":11051,"high":11409,"low":10914,"close":10914,"volume":36193,"rsi_14":31.84,"sma_20":20377.0,"sma_60":22521.5,"sma_120":25713.17},{"date":"2024-11-15","open":10836,"high":11391,"low":10764,"close":11272,"volume":56728,"rsi_14":33.44,"sma_20":20216.0,"sma_60":22447.0,"sma_120":25603.42},{"date":"2024-11-18","open":11272,"high":11911,"low":11218,"close":11702,"volume":59600,"rsi_14":41.63,"sma_20":20076.0,"sma_60":22378.67,"sma_120":25499.67},{"date":"2024-11-19","open":12448,"high":12687,"low":11761,"close":12060,"volume":153959,"rsi_14":51.49,"sma_20":20013.5,"sma_60":22312.0,"sma_120":25406.33},{"date":"2024-11-20","open":12000,"high":12030,"low":11457,"close":11487,"volume":67752,"rsi_14":42.82,"sma_20":19893.0,"sma_60":22220.17,"sma_120":25311.25},{"date":"2024-11-21","open":11469,"high":11851,"low":11445,"close":11809,"volume":61319,"rsi_14":47.93,"sma_20":19842.0,"sma_60":22123.17,"sma_120":25216.92},{"date":"2024-11-22","open":11929,"high":12299,"low":11917,"close":12179,"volume":69323,"rsi_14":53.07,"sma_20":19834.5,"sma_60":22046.5,"sma_120":25122.33},{"date":"2024-11-25","open":12478,"high":12926,"low":12418,"close":12746,"volume":78353,"rsi_14":57.56,"sma_20":19852.0,"sma_60":21985.67,"sma_120":25037.33},{"date":"2024-11-26","open":12746,"high":12896,"low":12269,"close":12896,"volume":67642,"rsi_14":62.7,"sma_20":19894.5,"sma_60":21939.0,"sma_120":24959.83},{"date":"2024-11-27","open":12926,"high":13702,"low":12657,"close":13612,"volume":159499,"rsi_14":62.92,"sma_20":20034.5,"sma_60":21897.33,"sma_120":24894.42},{"date":"2024-11-28","open":13791,"high":14657,"low":13791,"close":14597,"volume":261287,"rsi_14":68.82,"sma_20":20242.0,"sma_60":21899.0,"sma_120":24839.42},{"date":"2024-11-29","open":15224,"high":18329,"low":14269,"close":15732,"volume":2075332,"rsi_14":77.11,"sma_20":20554.5,"sma_60":21919.83,"sma_120":24795.25},{"date":"2024-12-02","open":15672,"high":15672,"low":14179,"close":14329,"volume":471396,"rsi_14":67.74,"sma_20":20759.5,"sma_60":21912.33,"sma_120":24732.75},{"date":"2024-12-03","open":14687,"high":14687,"low":13732,"close":13851,"volume":223678,"rsi_14":67.59,"sma_20":20920.0,"sma_60":21879.0,"sma_120":24661.92},{"date":"2024-12-04","open":13134,"high":13881,"low":12627,"close":13224,"volume":223920,"rsi_14":63.64,"sma_20":21057.5,"sma_60":21834.83,"sma_120":24581.92},{"date":"2024-12-05","open":13732,"high":13791,"low":13194,"close":13493,"volume":139277,"rsi_14":63.25,"sma_20":21160.0,"sma_60":21811.5,"sma_120":24498.58},{"date":"2024-12-06","open":13254,"high":13702,"low":12627,"close":13612,"volume":159570,"rsi_14":61.83,"sma_20":21272.5,"sma_60":21809.83,"sma_120":24417.75},{"date":"2024-12-09","open":13164,"high":13314,"low":11970,"close":11970,"volume":167321,"rsi_14":49.52,"sma_20":21275.0,"sma_60":21778.17,"sma_120":24318.17},{"date":"2024-12-10","open":12090,"high":12657,"low":11970,"close":12627,"volume":71223,"rsi_14":56.04,"sma_20":21369.0,"sma_60":21757.33,"sma_120":24228.17},{"date":"2024-12-11","open":12567,"high":13284,"low":12478,"close":12776,"volume":87113,"rsi_14":55.22,"sma_20":21514.0,"sma_60":21751.5,"sma_120":24144.83},{"date":"2024-12-12","open":13045,"high":13672,"low":12657,"close":13612,"volume":124121,"rsi_14":57.36,"sma_20":21740.0,"sma_60":21769.0,"sma_120":24078.17},{"date":"2024-12-13","open":13343,"high":13911,"low":13075,"close":13672,"volume":83321,"rsi_14":55.02,"sma_20":21941.0,"sma_60":21755.67,"sma_120":24010.67},{"date":"2024-12-16","open":13851,"high":13851,"low":13373,"close":13463,"volume":71247,"rsi_14":53.05,"sma_20":22088.5,"sma_60":21747.33,"sma_120":23939.83},{"date":"2024-12-17","open":13403,"high":14269,"low":13254,"close":14090,"volume":140507,"rsi_14":52.6,"sma_20":22258.5,"sma_60":21755.67,"sma_120":23879.83},{"date":"2024-12-18","open":14090,"high":14239,"low":13851,"close":14090,"volume":69399,"rsi_14":46.91,"sma_20":22476.5,"sma_60":21765.67,"sma_120":23826.5},{"date":"2024-12-19","open":13493,"high":13791,"low":13433,"close":13612,"volume":65734,"rsi_14":35.97,"sma_20":22627.5,"sma_60":21760.67,"sma_120":23766.08},{"date":"2024-12-20","open":13552,"high":13552,"low":12896,"close":12896,"volume":69503,"rsi_14":39.57,"sma_20":22687.5,"sma_60":21734.83,"sma_120":23693.17},{"date":"2024-12-23","open":12955,"high":13672,"low":12955,"close":13612,"volume":55355,"rsi_14":48.32,"sma_20":22760.0,"sma_60":21734.0,"sma_120":23624.0},{"date":"2024-12-24","open":13732,"high":16478,"low":13612,"close":15791,"volume":1928404,"rsi_14":64.83,"sma_20":23002.5,"sma_60":21777.33,"sma_120":23588.58},{"date":"2024-12-26","open":16538,"high":17373,"low":16120,"close":16836,"volume":1214611,"rsi_14":67.72,"sma_20":23272.5,"sma_60":21854.0,"sma_120":23565.25},{"date":"2024-12-27","open":16806,"high":17284,"low":16329,"close":17284,"volume":470523,"rsi_14":68.81,"sma_20":23497.5,"sma_60":21954.0,"sma_120":23551.5},{"date":"2024-12-30","open":17015,"high":17373,"low":16627,"close":17164,"volume":554052,"rsi_14":81.52,"sma_20":23617.5,"sma_60":22054.83,"sma_120":23539.42},{"date":"2025-01-02","open":18090,"high":20000,"low":18030,"close":19672,"volume":1482951,"rsi_14":84.91,"sma_20":24065.0,"sma_60":22219.83,"sma_120":23563.58},{"date":"2025-01-03","open":19194,"high":19194,"low":18060,"close":18478,"volume":849604,"rsi_14":75.6,"sma_20":24452.5,"sma_60":22327.33,"sma_120":23568.17},{"date":"2025-01-06","open":18687,"high":18926,"low":18239,"close":18687,"volume":400635,"rsi_14":74.15,"sma_20":24910.0,"sma_60":22440.67,"sma_120":23566.92},{"date":"2025-01-07","open":18687,"high":18896,"low":17552,"close":17732,"volume":476139,"rsi_14":67.8,"sma_20":25265.0,"sma_60":22542.33,"sma_120":23557.75},{"date":"2025-01-08","open":17433,"high":18836,"low":17403,"close":18090,"volume":409203,"rsi_14":70.03,"sma_20":25640.0,"sma_60":22664.83,"sma_120":23559.0},{"date":"2025-01-09","open":18269,"high":18896,"low":17344,"close":18836,"volume":523217,"rsi_14":70.33,"sma_20":26215.0,"sma_60":22809.83,"sma_120":23562.75},{"date":"2025-01-10","open":18926,"high":19105,"low":18149,"close":18239,"volume":352027,"rsi_14":66.91,"sma_20":26685.0,"sma_60":22936.5,"sma_120":23560.25},{"date":"2025-01-13","open":17941,"high":18806,"low":17612,"close":18478,"volume":300597,"rsi_14":70.22,"sma_20":27162.5,"sma_60":23085.67,"sma_120":23552.33},{"date":"2025-01-14","open":18299,"high":18747,"low":18030,"close":18388,"volume":176024,"rsi_14":74.08,"sma_20":27562.5,"sma_60":23226.5,"sma_120":23551.92},{"date":"2025-01-15","open":18388,"high":18478,"low":17732,"close":17791,"volume":148989,"rsi_14":68.52,"sma_20":27907.5,"sma_60":23354.83,"sma_120":23546.08},{"date":"2025-01-16","open":18030,"high":18538,"low":17911,"close":18448,"volume":153974,"rsi_14":63.61,"sma_20":28325.0,"sma_60":23496.5,"sma_120":23553.17},{"date":"2025-01-17","open":18538,"high":18896,"low":18149,"close":18687,"volume":238672,"rsi_14":60.33,"sma_20":28710.0,"sma_60":23660.67,"sma_120":23562.33},{"date":"2025-01-20","open":18836,"high":19851,"low":18448,"close":19224,"volume":611768,"rsi_14":60.73,"sma_20":29140.0,"sma_60":23836.5,"sma_120":23590.67},{"date":"2025-01-21","open":19224,"high":19582,"low":18627,"close":19105,"volume":348556,"rsi_14":60.73,"sma_20":29600.0,"sma_60":24023.17,"sma_120":23619.83},{"date":"2025-01-22","open":19463,"high":19493,"low":18388,"close":19045,"volume":236378,"rsi_14":45.25,"sma_20":30115.0,"sma_60":24212.33,"sma_120":23652.33},{"date":"2025-01-23","open":18896,"high":18955,"low":17881,"close":17911,"volume":191523,"rsi_14":45.66,"sma_20":30475.0,"sma_60":24362.33,"sma_120":23689.42},{"date":"2025-01-24","open":17791,"high":18388,"low":17612,"close":17941,"volume":111395,"rsi_14":44.13,"sma_20":30655.0,"sma_60":24517.33,"sma_120":23733.17},{"date":"2025-01-31","open":18149,"high":18926,"low":17941,"close":18926,"volume":292012,"rsi_14":59.35,"sma_20":30830.0,"sma_60":24712.33,"sma_120":23794.42},{"date":"2025-02-03","open":18955,"high":19941,"low":18866,"close":19194,"volume":546357,"rsi_14":58.77,"sma_20":30990.0,"sma_60":24909.83,"sma_120":23867.33},{"date":"2025-02-04","open":19194,"high":20000,"low":18687,"close":19702,"volume":528171,"rsi_14":57.14,"sma_20":31202.5,"sma_60":25124.83,"sma_120":23946.92},{"date":"2025-02-05","open":19791,"high":21164,"low":19642,"close":20866,"volume":928718,"rsi_14":69.82,"sma_20":31302.5,"sma_60":25375.67,"sma_120":24037.33},{"date":"2025-02-06","open":21433,"high":21553,"low":19642,"close":20209,"volume":745761,"rsi_14":62.29,"sma_20":31447.5,"sma_60":25606.67,"sma_120":24134.42},{"date":"2025-02-07","open":20239,"high":20836,"low":20030,"close":20448,"volume":337432,"rsi_14":64.32,"sma_20":31595.0,"sma_60":25854.17,"sma_120":24266.92},{"date":"2025-02-10","open":20776,"high":22030,"low":20418,"close":20418,"volume":938693,"rsi_14":69.82,"sma_20":31820.0,"sma_60":26081.67,"sma_120":24385.33},{"date":"2025-02-11","open":20418,"high":20418,"low":19582,"close":19791,"volume":297864,"rsi_14":60.18,"sma_20":31962.5,"sma_60":26291.67,"sma_120":24493.25},{"date":"2025-02-12","open":19791,"high":19791,"low":18269,"close":18418,"volume":422514,"rsi_14":48.26,"sma_20":31927.5,"sma_60":26472.5,"sma_120":24581.58},{"date":"2025-02-13","open":18090,"high":19373,"low":18090,"close":19314,"volume":261987,"rsi_14":50.55,"sma_20":32017.5,"sma_60":26690.5,"sma_120":24671.58},{"date":"2025-02-14","open":19403,"high":19612,"low":18776,"close":18926,"volume":146700,"rsi_14":48.93,"sma_20":32055.0,"sma_60":26910.5,"sma_120":24749.5},{"date":"2025-02-17","open":19314,"high":20000,"low":18657,"close":19433,"volume":288302,"rsi_14":52.2,"sma_20":32142.5,"sma_60":27148.33,"sma_120":24834.92},{"date":"2025-02-18","open":19791,"high":20597,"low":19403,"close":20179,"volume":447512,"rsi_14":63.48,"sma_20":32342.5,"sma_60":27397.0,"sma_120":24922.0},{"date":"2025-02-19","open":21135,"high":21224,"low":20179,"close":20597,"volume":618657,"rsi_14":65.08,"sma_20":32522.5,"sma_60":27645.33,"sma_120":25012.0},{"date":"2025-02-20","open":20239,"high":20239,"low":18926,"close":18985,"volume":366627,"rsi_14":50.32,"sma_20":32547.5,"sma_60":27838.67,"sma_120":25075.33},{"date":"2025-02-21","open":18657,"high":19761,"low":18508,"close":19403,"volume":236454,"rsi_14":51.09,"sma_20":32562.5,"sma_60":28059.67,"sma_120":25139.92},{"date":"2025-02-24","open":18866,"high":18985,"low":18388,"close":18567,"volume":129695,"rsi_14":44.28,"sma_20":32517.5,"sma_60":28248.33,"sma_120":25185.75},{"date":"2025-02-25","open":18567,"high":18955,"low":17911,"close":18508,"volume":131993,"rsi_14":36.61,"sma_20":32472.5,"sma_60":28425.0,"sma_120":25235.75},{"date":"2025-02-26","open":18358,"high":18508,"low":17941,"close":18120,"volume":124464,"rsi_14":37.76,"sma_20":32490.0,"sma_60":28575.0,"sma_120":25280.33},{"date":"2025-02-27","open":18239,"high":18388,"low":17941,"close":18120,"volume":91193,"rsi_14":35.97,"sma_20":32505.0,"sma_60":28720.83,"sma_120":25329.92},{"date":"2025-02-28","open":17433,"high":17702,"low":16717,"close":16926,"volume":219826,"rsi_14":31.55,"sma_20":32337.5,"sma_60":28813.33,"sma_120":25355.33},{"date":"2025-03-04","open":16597,"high":17702,"low":16597,"close":17403,"volume":95317,"rsi_14":37.18,"sma_20":32187.5,"sma_60":28891.67,"sma_120":25395.33},{"date":"2025-03-05","open":17403,"high":17881,"low":17373,"close":17672,"volume":70449,"rsi_14":45.45,"sma_20":32017.5,"sma_60":28945.83,"sma_120":25432.83},{"date":"2025-03-06","open":17791,"high":17791,"low":16418,"close":16448,"volume":173533,"rsi_14":33.22,"sma_20":31647.5,"sma_60":29005.0,"sma_120":25458.67},{"date":"2025-03-07","open":16120,"high":16597,"low":15911,"close":16597,"volume":85767,"rsi_14":35.97,"sma_20":31345.0,"sma_60":29081.67,"sma_120":25480.33},{"date":"2025-03-10","open":17105,"high":17254,"low":16627,"close":16717,"volume":86422,"rsi_14":32.83,"sma_20":31032.5,"sma_60":29179.17,"sma_120":25507.0},{"date":"2025-03-11","open":15881,"high":17224,"low":15851,"close":17015,"volume":118128,"rsi_14":28.8,"sma_20":30747.5,"sma_60":29277.5,"sma_120":25544.5},{"date":"2025-03-12","open":17254,"high":18149,"low":17045,"close":17881,"volume":205078,"rsi_14":32.83,"sma_20":30587.5,"sma_60":29396.67,"sma_120":25603.25},{"date":"2025-03-13","open":18269,"high":18508,"low":17642,"close":17851,"volume":116556,"rsi_14":41.04,"sma_20":30540.0,"sma_60":29560.83,"sma_120":25669.5},{"date":"2025-03-14","open":17702,"high":18105,"low":17344,"close":17552,"volume":144436,"rsi_14":35.1,"sma_20":30392.5,"sma_60":29698.33,"sma_120":25727.83},{"date":"2025-03-17","open":17672,"high":18508,"low":17344,"close":17851,"volume":165240,"rsi_14":43.68,"sma_20":30302.5,"sma_60":29840.0,"sma_120":25795.75},{"date":"2025-03-18","open":17791,"high":17821,"low":17254,"close":17672,"volume":84935,"rsi_14":42.78,"sma_20":30155.0,"sma_60":29953.33,"sma_120":25861.17},{"date":"2025-03-19","open":17612,"high":17612,"low":17015,"close":17284,"volume":65095,"rsi_14":42.78,"sma_20":29912.5,"sma_60":30054.17,"sma_120":25904.92},{"date":"2025-03-20","open":17284,"high":17344,"low":16149,"close":16597,"volume":83975,"rsi_14":38.25,"sma_20":29577.5,"sma_60":30141.67,"sma_120":25944.5},{"date":"2025-03-21","open":16448,"high":16806,"low":15911,"close":16120,"volume":104152,"rsi_14":43.01,"sma_20":29337.5,"sma_60":30198.33,"sma_120":25977.0},{"date":"2025-03-24","open":15821,"high":16418,"low":15791,"close":16120,"volume":59448,"rsi_14":37.85,"sma_20":29062.5,"sma_60":30255.0,"sma_120":26010.33},{"date":"2025-03-25","open":16299,"high":16358,"low":15493,"close":15761,"volume":87179,"rsi_14":32.22,"sma_20":28827.5,"sma_60":30315.0,"sma_120":26037.83},{"date":"2025-03-26","open":15761,"high":15821,"low":15284,"close":15612,"volume":62826,"rsi_14":40.28,"sma_20":28585.0,"sma_60":30390.83,"sma_120":26062.83},{"date":"2025-03-27","open":15552,"high":15582,"low":15105,"close":15194,"volume":48166,"rsi_14":34.64,"sma_20":28340.0,"sma_60":30435.0,"sma_120":26084.5},{"date":"2025-03-28","open":15224,"high":15493,"low":14717,"close":14717,"volume":46780,"rsi_14":29.7,"sma_20":28055.0,"sma_60":30405.0,"sma_120":26091.17},{"date":"2025-03-31","open":14358,"high":14687,"low":14030,"close":14090,"volume":52461,"rsi_14":22.16,"sma_20":27817.5,"sma_60":30328.33,"sma_120":26091.17},{"date":"2025-04-01","open":14120,"high":14448,"low":14060,"close":14269,"volume":26887,"rsi_14":10.46,"sma_20":27555.0,"sma_60":30244.17,"sma_120":26099.08},{"date":"2025-04-02","open":14836,"high":15075,"low":14000,"close":14149,"volume":37406,"rsi_14":10.26,"sma_20":27260.0,"sma_60":30160.0,"sma_120":26107.42},{"date":"2025-04-03","open":13552,"high":16299,"low":13552,"close":14806,"volume":133950,"rsi_14":22.62,"sma_20":27122.5,"sma_60":30024.17,"sma_120":26122.0},{"date":"2025-04-04","open":15224,"high":15642,"low":13881,"close":14717,"volume":103342,"rsi_14":17.39,"sma_20":26965.0,"sma_60":29919.17,"sma_120":26123.25},{"date":"2025-04-07","open":13881,"high":14060,"low":13433,"close":13433,"volume":49588,"rsi_14":14.14,"sma_20":26690.0,"sma_60":29772.5,"sma_120":26106.58},{"date":"2025-04-08","open":13791,"high":13911,"low":13164,"close":13284,"volume":23875,"rsi_14":14.74,"sma_20":26377.5,"sma_60":29648.33,"sma_120":26095.33},{"date":"2025-04-09","open":12926,"high":13463,"low":12597,"close":12806,"volume":35671,"rsi_14":15.3,"sma_20":25952.5,"sma_60":29500.83,"sma_120":26082.83},{"date":"2025-04-10","open":13523,"high":13970,"low":13403,"close":13732,"volume":37374,"rsi_14":29.8,"sma_20":25607.5,"sma_60":29358.33,"sma_120":26084.08},{"date":"2025-04-11","open":13732,"high":15194,"low":13582,"close":15135,"volume":103521,"rsi_14":43.27,"sma_20":25405.0,"sma_60":29271.67,"sma_120":26104.08},{"date":"2025-04-14","open":15403,"high":15791,"low":15105,"close":15761,"volume":65855,"rsi_14":50.0,"sma_20":25230.0,"sma_60":29195.83,"sma_120":26140.75},{"date":"2025-04-15","open":15881,"high":16120,"low":15582,"close":15821,"volume":55391,"rsi_14":51.39,"sma_20":25075.0,"sma_60":29124.17,"sma_120":26175.33},{"date":"2025-04-16","open":15552,"high":15821,"low":15135,"close":15164,"volume":36273,"rsi_14":49.81,"sma_20":24897.5,"sma_60":29050.83,"sma_120":26202.83},{"date":"2025-04-17","open":15463,"high":15702,"low":15045,"close":15463,"volume":24429,"rsi_14":54.94,"sma_20":24802.5,"sma_60":28967.5,"sma_120":26232.0},{"date":"2025-04-18","open":15702,"high":15702,"low":14866,"close":15343,"volume":24689,"rsi_14":58.9,"sma_20":24737.5,"sma_60":28874.17,"sma_120":26267.42},{"date":"2025-04-21","open":15373,"high":15582,"low":15164,"close":15224,"volume":19688,"rsi_14":56.84,"sma_20":24662.5,"sma_60":28762.5,"sma_120":26299.5},{"date":"2025-04-22","open":14926,"high":15493,"low":14926,"close":15284,"volume":36948,"rsi_14":58.19,"sma_20":24622.5,"sma_60":28655.83,"sma_120":26339.5},{"date":"2025-04-23","open":15642,"high":15702,"low":15284,"close":15523,"volume":32465,"rsi_14":55.5,"sma_20":24615.0,"sma_60":28557.5,"sma_120":26384.92},{"date":"2025-04-24","open":15642,"high":15702,"low":15194,"close":15373,"volume":34749,"rsi_14":55.0,"sma_20":24630.0,"sma_60":28486.67,"sma_120":26424.5},{"date":"2025-04-25","open":15791,"high":15791,"low":15284,"close":15403,"volume":31792,"rsi_14":68.54,"sma_20":24687.5,"sma_60":28415.83,"sma_120":26466.58},{"date":"2025-04-28","open":15343,"high":15403,"low":14955,"close":15045,"volume":47136,"rsi_14":65.95,"sma_20":24767.5,"sma_60":28307.5,"sma_120":26509.92},{"date":"2025-04-29","open":14985,"high":15254,"low":14926,"close":15194,"volume":28100,"rsi_14":72.99,"sma_20":24845.0,"sma_60":28195.83,"sma_120":26552.83},{"date":"2025-04-30","open":15135,"high":15164,"low":14746,"close":14866,"volume":27069,"rsi_14":62.34,"sma_20":24905.0,"sma_60":28060.83,"sma_120":26592.83},{"date":"2025-05-02","open":14329,"high":15105,"low":14329,"close":15045,"volume":20927,"rsi_14":48.67,"sma_20":24925.0,"sma_60":27898.33,"sma_120":26637.0},{"date":"2025-05-07","open":14985,"high":15254,"low":14746,"close":15254,"volume":31282,"rsi_14":41.41,"sma_20":24970.0,"sma_60":27760.0,"sma_120":26683.33},{"date":"2025-05-08","open":15373,"high":15493,"low":15164,"close":15433,"volume":32271,"rsi_14":43.69,"sma_20":25137.5,"sma_60":27620.0,"sma_120":26737.08},{"date":"2025-05-09","open":15702,"high":15702,"low":14687,"close":14866,"volume":48805,"rsi_14":45.0,"sma_20":25270.0,"sma_60":27465.0,"sma_120":26773.33},{"date":"2025-05-12","open":15075,"high":15254,"low":14806,"close":15105,"volume":40059,"rsi_14":43.88,"sma_20":25462.5,"sma_60":27334.17,"sma_120":26812.92},{"date":"2025-05-13","open":15254,"high":15851,"low":15254,"close":15493,"volume":65875,"rsi_14":52.34,"sma_20":25610.0,"sma_60":27252.5,"sma_120":26862.5},{"date":"2025-05-14","open":15761,"high":16179,"low":15523,"close":16179,"volume":74999,"rsi_14":62.7,"sma_20":25697.5,"sma_60":27165.0,"sma_120":26927.75},{"date":"2025-05-15","open":16776,"high":16776,"low":15642,"close":16299,"volume":91257,"rsi_14":63.28,"sma_20":25742.5,"sma_60":27091.67,"sma_120":27001.08},{"date":"2025-05-16","open":16149,"high":16567,"low":15702,"close":15732,"volume":57342,"rsi_14":52.52,"sma_20":25735.0,"sma_60":26988.33,"sma_120":27068.33},{"date":"2025-05-19","open":15343,"high":15523,"low":14717,"close":15135,"volume":51117,"rsi_14":47.4,"sma_20":25732.5,"sma_60":26847.5,"sma_120":27122.25},{"date":"2025-05-20","open":15373,"high":15403,"low":14985,"close":15164,"volume":31430,"rsi_14":47.4,"sma_20":25707.5,"sma_60":26695.83,"sma_120":27170.58},{"date":"2025-05-21","open":15105,"high":15105,"low":14776,"close":14866,"volume":33134,"rsi_14":48.03,"sma_20":25667.5,"sma_60":26580.83,"sma_120":27209.75},{"date":"2025-05-22","open":14597,"high":14866,"low":14060,"close":14090,"volume":41506,"rsi_14":39.31,"sma_20":25572.5,"sma_60":26432.5,"sma_120":27246.08},{"date":"2025-05-23","open":14179,"high":14209,"low":13732,"close":13821,"volume":48557,"rsi_14":39.77,"sma_20":25450.0,"sma_60":26300.0,"sma_120":27274.17},{"date":"2025-05-26","open":13791,"high":14776,"low":13433,"close":14120,"volume":61712,"rsi_14":41.14,"sma_20":25332.5,"sma_60":26177.5,"sma_120":27301.25},{"date":"2025-05-27","open":14120,"high":14776,"low":13612,"close":13851,"volume":90513,"rsi_14":36.72,"sma_20":25205.0,"sma_60":26058.33,"sma_120":27316.67},{"date":"2025-05-28","open":14060,"high":14179,"low":13791,"close":13911,"volume":25415,"rsi_14":35.26,"sma_20":25080.0,"sma_60":25940.83,"sma_120":27330.83},{"date":"2025-05-29","open":14269,"high":14269,"low":13821,"close":13881,"volume":38952,"rsi_14":39.35,"sma_20":24982.5,"sma_60":25855.83,"sma_120":27334.58},{"date":"2025-05-30","open":14179,"high":14179,"low":13672,"close":13791,"volume":41954,"rsi_14":35.33,"sma_20":24865.0,"sma_60":25755.0,"sma_120":27323.33},{"date":"2025-06-02","open":13732,"high":13851,"low":13552,"close":13791,"volume":40616,"rsi_14":29.2,"sma_20":24775.0,"sma_60":25646.67,"sma_120":27296.25},{"date":"2025-06-04","open":14000,"high":14358,"low":13911,"close":14209,"volume":43773,"rsi_14":24.22,"sma_20":24705.0,"sma_60":25584.17,"sma_120":27294.58},{"date":"2025-06-05","open":14508,"high":14508,"low":14149,"close":14358,"volume":35520,"rsi_14":24.81,"sma_20":24630.0,"sma_60":25521.67,"sma_120":27301.67},{"date":"2025-06-09","open":14358,"high":14567,"low":14000,"close":14299,"volume":53961,"rsi_14":28.57,"sma_20":24535.0,"sma_60":25454.17,"sma_120":27316.67},{"date":"2025-06-10","open":14299,"high":14478,"low":14060,"close":14209,"volume":44506,"rsi_14":33.68,"sma_20":24480.0,"sma_60":25375.83,"sma_120":27326.67},{"date":"2025-06-11","open":14120,"high":14269,"low":14000,"close":14239,"volume":44503,"rsi_14":33.68,"sma_20":24407.5,"sma_60":25274.17,"sma_120":27335.42},{"date":"2025-06-12","open":14329,"high":14478,"low":14149,"close":14388,"volume":46049,"rsi_14":41.11,"sma_20":24315.0,"sma_60":25177.5,"sma_120":27369.17},{"date":"2025-06-13","open":14508,"high":14508,"low":13612,"close":13672,"volume":103330,"rsi_14":42.05,"sma_20":24105.0,"sma_60":25069.17,"sma_120":27383.75},{"date":"2025-06-16","open":13612,"high":13612,"low":13284,"close":13493,"volume":61830,"rsi_14":43.53,"sma_20":23870.0,"sma_60":24947.5,"sma_120":27393.75},{"date":"2025-06-17","open":13732,"high":13851,"low":13194,"close":13403,"volume":54331,"rsi_14":34.62,"sma_20":23675.0,"sma_60":24828.33,"sma_120":27390.83},{"date":"2025-06-18","open":13403,"high":13433,"low":13254,"close":13343,"volume":50710,"rsi_14":38.03,"sma_20":23525.0,"sma_60":24718.33,"sma_120":27386.25},{"date":"2025-06-19","open":13493,"high":13702,"low":13224,"close":13433,"volume":41408,"rsi_14":38.89,"sma_20":23380.0,"sma_60":24630.0,"sma_120":27385.83},{"date":"2025-06-20","open":13343,"high":13911,"low":13314,"close":13672,"volume":61883,"rsi_14":45.57,"sma_20":23280.0,"sma_60":24561.67,"sma_120":27380.0},{"date":"2025-06-23","open":13851,"high":14687,"low":13582,"close":14567,"volume":175658,"rsi_14":62.26,"sma_20":23320.0,"sma_60":24518.33,"sma_120":27386.67},{"date":"2025-06-24","open":15194,"high":15821,"low":15075,"close":15343,"volume":245389,"rsi_14":69.7,"sma_20":23447.5,"sma_60":24506.67,"sma_120":27410.83},{"date":"2025-06-25","open":15254,"high":15463,"low":14955,"close":15194,"volume":67611,"rsi_14":63.41,"sma_20":23537.5,"sma_60":24495.0,"sma_120":27442.92},{"date":"2025-06-26","open":15373,"high":15433,"low":14269,"close":14866,"volume":76952,"rsi_14":56.59,"sma_20":23622.5,"sma_60":24485.83,"sma_120":27460.42},{"date":"2025-06-27","open":15105,"high":15105,"low":14478,"close":14746,"volume":53787,"rsi_14":55.73,"sma_20":23692.5,"sma_60":24486.67,"sma_120":27445.83},{"date":"2025-06-30","open":14806,"high":14926,"low":14269,"close":14597,"volume":48380,"rsi_14":54.89,"sma_20":23752.5,"sma_60":24500.83,"sma_120":27414.58},{"date":"2025-07-01","open":14717,"high":14746,"low":14388,"close":14418,"volume":32969,"rsi_14":52.17,"sma_20":23805.0,"sma_60":24505.0,"sma_120":27374.58},{"date":"2025-07-02","open":14836,"high":14836,"low":14269,"close":14657,"volume":64631,"rsi_14":53.19,"sma_20":23877.5,"sma_60":24519.17,"sma_120":27339.58},{"date":"2025-07-03","open":14567,"high":14627,"low":13881,"close":14149,"volume":163590,"rsi_14":55.97,"sma_20":23872.5,"sma_60":24500.83,"sma_120":27262.5},{"date":"2025-07-04","open":14329,"high":14537,"low":13940,"close":14000,"volume":56373,"rsi_14":56.39,"sma_20":23842.5,"sma_60":24480.83,"sma_120":27200.0},{"date":"2025-07-07","open":14000,"high":14149,"low":13761,"close":13821,"volume":33129,"rsi_14":55.15,"sma_20":23802.5,"sma_60":24491.67,"sma_120":27132.08},{"date":"2025-07-08","open":13881,"high":14090,"low":13642,"close":13672,"volume":46353,"rsi_14":53.96,"sma_20":23757.5,"sma_60":24502.5,"sma_120":27075.42},{"date":"2025-07-09","open":13672,"high":14000,"low":13552,"close":13970,"volume":30635,"rsi_14":56.16,"sma_20":23735.0,"sma_60":24535.0,"sma_120":27017.92},{"date":"2025-07-10","open":13970,"high":14030,"low":13851,"close":13940,"volume":20841,"rsi_14":53.24,"sma_20":23697.5,"sma_60":24540.83,"sma_120":26949.58},{"date":"2025-07-11","open":13970,"high":14030,"low":13761,"close":13911,"volume":21659,"rsi_14":40.0,"sma_20":23717.5,"sma_60":24506.67,"sma_120":26889.17},{"date":"2025-07-14","open":14030,"high":14030,"low":13552,"close":13761,"volume":30432,"rsi_14":20.22,"sma_20":23740.0,"sma_60":24450.83,"sma_120":26823.33},{"date":"2025-07-15","open":13851,"high":14120,"low":13642,"close":14030,"volume":45481,"rsi_14":29.03,"sma_20":23792.5,"sma_60":24400.83,"sma_120":26762.5},{"date":"2025-07-16","open":14060,"high":14120,"low":13732,"close":13851,"volume":23744,"rsi_14":30.68,"sma_20":23835.0,"sma_60":24364.17,"sma_120":26707.5},{"date":"2025-07-17","open":14120,"high":14120,"low":13732,"close":13881,"volume":32557,"rsi_14":32.94,"sma_20":23872.5,"sma_60":24320.0,"sma_120":26643.75},{"date":"2025-07-18","open":14060,"high":14090,"low":13791,"close":13911,"volume":27496,"rsi_14":35.8,"sma_20":23892.5,"sma_60":24280.0,"sma_120":26577.08},{"date":"2025-07-21","open":13911,"high":14030,"low":13821,"close":14000,"volume":36262,"rsi_14":41.03,"sma_20":23845.0,"sma_60":24245.83,"sma_120":26504.17},{"date":"2025-07-22","open":14090,"high":14149,"low":13791,"close":13940,"volume":51639,"rsi_14":33.33,"sma_20":23727.5,"sma_60":24208.33,"sma_120":26432.08},{"date":"2025-07-23","open":14030,"high":14418,"low":13612,"close":14060,"volume":112858,"rsi_14":47.46,"sma_20":23632.5,"sma_60":24167.5,"sma_120":26362.5},{"date":"2025-07-24","open":14090,"high":14090,"low":13732,"close":13851,"volume":28787,"rsi_14":45.9,"sma_20":23547.5,"sma_60":24125.0,"sma_120":26305.83},{"date":"2025-07-25","open":13821,"high":13851,"low":13642,"close":13672,"volume":18605,"rsi_14":45.9,"sma_20":23457.5,"sma_60":24076.67,"sma_120":26246.25},{"date":"2025-07-28","open":13672,"high":13672,"low":13463,"close":13493,"volume":24352,"rsi_14":45.16,"sma_20":23365.0,"sma_60":24033.33,"sma_120":26170.42},{"date":"2025-07-29","open":13642,"high":13761,"low":13493,"close":13672,"volume":17189,"rsi_14":41.38,"sma_20":23302.5,"sma_60":23990.83,"sma_120":26093.33},{"date":"2025-07-30","open":13672,"high":13791,"low":13552,"close":13702,"volume":17569,"rsi_14":43.1,"sma_20":23222.5,"sma_60":23958.33,"sma_120":26009.58},{"date":"2025-07-31","open":13612,"high":13702,"low":13493,"close":13642,"volume":22298,"rsi_14":42.37,"sma_20":23180.0,"sma_60":23919.17,"sma_120":25908.75},{"date":"2025-08-01","open":13523,"high":13523,"low":12955,"close":13015,"volume":33732,"rsi_14":33.33,"sma_20":23097.5,"sma_60":23856.67,"sma_120":25808.33},{"date":"2025-08-04","open":12776,"high":12866,"low":12687,"close":12806,"volume":28293,"rsi_14":21.92,"sma_20":23012.5,"sma_60":23783.33,"sma_120":25701.67},{"date":"2025-08-05","open":13224,"high":13224,"low":12926,"close":13015,"volume":18822,"rsi_14":31.08,"sma_20":22957.5,"sma_60":23731.67,"sma_120":25598.33},{"date":"2025-08-06","open":12866,"high":13105,"low":12836,"close":13105,"volume":14039,"rsi_14":32.89,"sma_20":22885.0,"sma_60":23675.83,"sma_120":25505.0},{"date":"2025-08-07","open":13254,"high":13373,"low":13045,"close":13254,"volume":26194,"rsi_14":36.25,"sma_20":22827.5,"sma_60":23613.33,"sma_120":25432.92},{"date":"2025-08-08","open":13403,"high":13403,"low":13134,"close":13254,"volume":15086,"rsi_14":33.77,"sma_20":22772.5,"sma_60":23531.67,"sma_120":25348.33},{"date":"2025-08-11","open":13433,"high":13433,"low":13134,"close":13224,"volume":26956,"rsi_14":34.21,"sma_20":22727.5,"sma_60":23445.83,"sma_120":25268.75},{"date":"2025-08-12","open":13224,"high":13582,"low":13105,"close":13164,"volume":32496,"rsi_14":29.73,"sma_20":22655.0,"sma_60":23374.17,"sma_120":25181.25},{"date":"2025-08-13","open":13254,"high":13314,"low":12985,"close":13134,"volume":21409,"rsi_14":32.35,"sma_20":22595.0,"sma_60":23318.33,"sma_120":25082.92},{"date":"2025-08-14","open":13194,"high":13403,"low":13045,"close":13045,"volume":27648,"rsi_14":33.85,"sma_20":22525.0,"sma_60":23259.17,"sma_120":24977.5},{"date":"2025-08-18","open":12955,"high":13075,"low":12717,"close":12836,"volume":28535,"rsi_14":33.33,"sma_20":22435.0,"sma_60":23202.5,"sma_120":24891.67},{"date":"2025-08-19","open":12776,"high":12836,"low":12448,"close":12687,"volume":27949,"rsi_14":24.62,"sma_20":22325.0,"sma_60":23163.33,"sma_120":24797.92},{"date":"2025-08-20","open":12448,"high":12448,"low":11940,"close":12179,"volume":32295,"rsi_14":18.52,"sma_20":22177.5,"sma_60":23117.5,"sma_120":24708.75},{"date":"2025-08-21","open":12179,"high":12179,"low":11940,"close":11940,"volume":17803,"rsi_14":17.24,"sma_20":22000.0,"sma_60":23056.67,"sma_120":24617.08},{"date":"2025-08-22","open":11940,"high":12269,"low":11934,"close":12179,"volume":14245,"rsi_14":31.08,"sma_20":21860.0,"sma_60":23010.0,"sma_120":24534.17},{"date":"2025-08-25","open":12478,"high":13134,"low":12388,"close":13134,"volume":151858,"rsi_14":55.56,"sma_20":21815.0,"sma_60":22988.33,"sma_120":24464.58},{"date":"2025-08-26","open":12955,"high":13642,"low":12806,"close":13433,"volume":88863,"rsi_14":56.86,"sma_20":21810.0,"sma_60":22975.83,"sma_120":24415.83},{"date":"2025-08-27","open":13732,"high":13732,"low":13015,"close":13254,"volume":68221,"rsi_14":52.38,"sma_20":21775.0,"sma_60":22960.83,"sma_120":24357.92},{"date":"2025-08-28","open":13702,"high":13761,"low":13284,"close":13403,"volume":51481,"rsi_14":52.38,"sma_20":21750.0,"sma_60":22950.0,"sma_120":24298.33},{"date":"2025-08-29","open":13105,"high":13403,"low":13045,"close":13343,"volume":35470,"rsi_14":51.4,"sma_20":21725.0,"sma_60":22925.83,"sma_120":24255.0},{"date":"2025-09-01","open":13970,"high":14030,"low":13523,"close":13881,"volume":143255,"rsi_14":58.87,"sma_20":21797.5,"sma_60":22912.5,"sma_120":24217.08},{"date":"2025-09-02","open":14418,"high":15224,"low":14239,"close":15045,"volume":474330,"rsi_14":69.57,"sma_20":21985.0,"sma_60":22933.33,"sma_120":24193.75},{"date":"2025-09-03","open":14896,"high":15403,"low":14627,"close":15254,"volume":212773,"rsi_14":71.26,"sma_20":22172.5,"sma_60":22962.5,"sma_120":24169.17},{"date":"2025-09-04","open":15254,"high":15373,"low":14717,"close":14926,"volume":134727,"rsi_14":68.0,"sma_20":22325.0,"sma_60":22981.67,"sma_120":24127.92},{"date":"2025-09-05","open":14776,"high":14776,"low":14060,"close":14627,"volume":73414,"rsi_14":66.85,"sma_20":22440.0,"sma_60":22988.33,"sma_120":24082.92},{"date":"2025-09-08","open":14806,"high":14955,"low":14388,"close":14567,"volume":79693,"rsi_14":68.0,"sma_20":22550.0,"sma_60":23013.33,"sma_120":24041.25},{"date":"2025-09-09","open":14597,"high":14597,"low":14000,"close":14329,"volume":107441,"rsi_14":71.69,"sma_20":22642.5,"sma_60":23036.67,"sma_120":23992.08},{"date":"2025-09-10","open":14627,"high":14806,"low":14149,"close":14239,"volume":84819,"rsi_14":73.91,"sma_20":22732.5,"sma_60":23060.0,"sma_120":23944.17},{"date":"2025-09-11","open":14269,"high":14508,"low":14090,"close":14448,"volume":102796,"rsi_14":73.75,"sma_20":22842.5,"sma_60":23090.83,"sma_120":23904.58},{"date":"2025-09-12","open":14717,"high":15343,"low":14478,"close":15343,"volume":150672,"rsi_14":73.42,"sma_20":23035.0,"sma_60":23144.17,"sma_120":23887.08},{"date":"2025-09-15","open":16149,"high":16388,"low":15552,"close":15970,"volume":188770,"rsi_14":75.15,"sma_20":23297.5,"sma_60":23208.33,"sma_120":23885.0},{"date":"2025-09-16","open":16299,"high":16358,"low":15164,"close":15373,"volume":113152,"rsi_14":69.4,"sma_20":23522.5,"sma_60":23230.83,"sma_120":23874.58},{"date":"2025-09-17","open":15075,"high":15672,"low":14985,"close":15015,"volume":61229,"rsi_14":64.21,"sma_20":23760.0,"sma_60":23221.67,"sma_120":23864.17},{"date":"2025-09-18","open":15052,"high":15492,"low":14935,"close":15433,"volume":118678,"rsi_14":68.87,"sma_20":24077.5,"sma_60":23236.67,"sma_120":23865.83},{"date":"2025-09-19","open":26400,"high":26700,"low":25400,"close":25700,"volume":161242,"rsi_14":61.84,"sma_20":24342.5,"sma_60":23250.0,"sma_120":23867.92},{"date":"2025-09-22","open":15881,"high":16418,"low":15821,"close":16299,"volume":255370,"rsi_14":60.5,"sma_20":24607.5,"sma_60":23293.33,"sma_120":23890.0},{"date":"2025-09-23","open":17015,"high":17075,"low":15881,"close":16060,"volume":209984,"rsi_14":56.72,"sma_20":24827.5,"sma_60":23334.17,"sma_120":23917.5},{"date":"2025-09-24","open":15761,"high":16269,"low":15343,"close":15433,"volume":116955,"rsi_14":54.03,"sma_20":25010.0,"sma_60":23362.5,"sma_120":23933.75},{"date":"2025-09-25","open":16120,"high":16239,"low":15523,"close":15523,"volume":138314,"rsi_14":57.35,"sma_20":25187.5,"sma_60":23386.67,"sma_120":23952.92},{"date":"2025-09-26","open":15821,"high":15881,"low":14926,"close":14985,"volume":83362,"rsi_14":53.18,"sma_20":25325.0,"sma_60":23410.0,"sma_120":23955.42},{"date":"2025-09-29","open":15135,"high":16538,"low":15135,"close":15463,"volume":227425,"rsi_14":58.33,"sma_20":25457.5,"sma_60":23450.83,"sma_120":23965.83},{"date":"2025-09-30","open":17284,"high":18030,"low":16329,"close":16597,"volume":831460,"rsi_14":65.02,"sma_20":25587.5,"sma_60":23528.33,"sma_120":24010.0},{"date":"2025-10-01","open":17254,"high":18508,"low":16597,"close":17314,"volume":840474,"rsi_14":67.14,"sma_20":25760.0,"sma_60":23630.0,"sma_120":24066.25},{"date":"2025-10-02","open":17015,"high":17015,"low":16448,"close":16627,"volume":166985,"rsi_14":57.88,"sma_20":25902.5,"sma_60":23704.17,"sma_120":24119.58},{"date":"2025-10-10","open":16508,"high":17433,"low":15821,"close":17403,"volume":303488,"rsi_14":58.63,"sma_20":26135.0,"sma_60":23800.83,"sma_120":24170.83},{"date":"2025-10-13","open":16836,"high":17194,"low":16448,"close":16717,"volume":229894,"rsi_14":58.01,"sma_20":26315.0,"sma_60":23879.17,"sma_120":24192.92},{"date":"2025-10-14","open":16806,"high":17224,"low":15314,"close":15672,"volume":437760,"rsi_14":53.62,"sma_20":26427.5,"sma_60":23932.5,"sma_120":24191.67},{"date":"2025-10-15","open":16179,"high":16896,"low":16000,"close":16896,"volume":255158,"rsi_14":56.07,"sma_20":26650.0,"sma_60":24012.5,"sma_120":24206.67},{"date":"2025-10-16","open":17552,"high":17552,"low":16418,"close":16508,"volume":205281,"rsi_14":56.07,"sma_20":26822.5,"sma_60":24086.67,"sma_120":24225.42},{"date":"2025-10-17","open":16239,"high":16627,"low":15970,"close":16090,"volume":123108,"rsi_14":48.84,"sma_20":26885.0,"sma_60":24148.33,"sma_120":24234.17},{"date":"2025-10-20","open":16687,"high":17314,"low":16329,"close":17194,"volume":269191,"rsi_14":55.72,"sma_20":26987.5,"sma_60":24240.0,"sma_120":24260.0},{"date":"2025-10-21","open":18030,"high":18149,"low":17015,"close":17254,"volume":267019,"rsi_14":59.74,"sma_20":27145.0,"sma_60":24330.83,"sma_120":24288.33},{"date":"2025-10-22","open":17523,"high":17523,"low":16567,"close":17015,"volume":147758,"rsi_14":57.86,"sma_20":27312.5,"sma_60":24416.67,"sma_120":24312.5},{"date":"2025-10-23","open":16717,"high":17135,"low":16627,"close":16985,"volume":104062,"rsi_14":61.13,"sma_20":27417.5,"sma_60":24498.33,"sma_120":24332.92},{"date":"2025-10-24","open":17075,"high":17105,"low":16358,"close":16478,"volume":138306,"rsi_14":55.63,"sma_20":27512.5,"sma_60":24571.67,"sma_120":24348.33},{"date":"2025-10-27","open":16776,"high":16926,"low":16388,"close":16567,"volume":99790,"rsi_14":49.81,"sma_20":27535.0,"sma_60":24652.5,"sma_120":24364.58},{"date":"2025-10-28","open":17075,"high":17135,"low":16627,"close":16717,"volume":120836,"rsi_14":45.97,"sma_20":27590.0,"sma_60":24742.5,"sma_120":24387.92},{"date":"2025-10-29","open":16627,"high":16717,"low":16299,"close":16448,"volume":93044,"rsi_14":48.72,"sma_20":27675.0,"sma_60":24820.0,"sma_120":24405.42},{"date":"2025-10-30","open":16299,"high":16418,"low":15552,"close":15851,"volume":111770,"rsi_14":38.6,"sma_20":27702.5,"sma_60":24880.0,"sma_120":24419.17},{"date":"2025-10-31","open":17254,"high":19970,"low":17194,"close":19045,"volume":2360860,"rsi_14":62.5,"sma_20":28042.5,"sma_60":25030.83,"sma_120":24475.0},{"date":"2025-11-03","open":19761,"high":20657,"low":19314,"close":20209,"volume":814446,"rsi_14":74.05,"sma_20":28440.0,"sma_60":25231.67,"sma_120":24544.17},{"date":"2025-11-04","open":19732,"high":20418,"low":19135,"close":20090,"volume":348863,"rsi_14":69.18,"sma_20":28732.5,"sma_60":25435.0,"sma_120":24609.17},{"date":"2025-11-05","open":19493,"high":19493,"low":17552,"close":18627,"volume":380876,"rsi_14":61.27,"sma_20":28842.5,"sma_60":25591.67,"sma_120":24661.67},{"date":"2025-11-06","open":19761,"high":19791,"low":17732,"close":18120,"volume":269820,"rsi_14":60.69,"sma_20":28967.5,"sma_60":25731.67,"sma_120":24703.75},{"date":"2025-11-07","open":17254,"high":18120,"low":16836,"close":17194,"volume":182053,"rsi_14":50.0,"sma_20":28950.0,"sma_60":25841.67,"sma_120":24727.5},{"date":"2025-11-10","open":17582,"high":17582,"low":16030,"close":17254,"volume":137206,"rsi_14":50.0,"sma_20":28995.0,"sma_60":25953.33,"sma_120":24742.5},{"date":"2025-11-11","open":17642,"high":17672,"low":16418,"close":16657,"volume":145506,"rsi_14":48.15,"sma_20":29077.5,"sma_60":26049.17,"sma_120":24747.5},{"date":"2025-11-12","open":16836,"high":16866,"low":16478,"close":16687,"volume":97296,"rsi_14":48.46,"sma_20":29060.0,"sma_60":26147.5,"sma_120":24760.83},{"date":"2025-11-13","open":16717,"high":16926,"low":16209,"close":16866,"volume":92956,"rsi_14":52.08,"sma_20":29090.0,"sma_60":26251.67,"sma_120":24785.0},{"date":"2025-11-14","open":16329,"high":16388,"low":15970,"close":16090,"volume":91710,"rsi_14":47.62,"sma_20":29090.0,"sma_60":26336.67,"sma_120":24797.92},{"date":"2025-11-17","open":16448,"high":16508,"low":15552,"close":16269,"volume":110761,"rsi_14":47.77,"sma_20":29012.5,"sma_60":26432.5,"sma_120":24817.5},{"date":"2025-11-18","open":16120,"high":16179,"low":15075,"close":15224,"volume":92056,"rsi_14":44.35,"sma_20":28842.5,"sma_60":26503.33,"sma_120":24833.33},{"date":"2025-11-19","open":16120,"high":16269,"low":15314,"close":16120,"volume":113493,"rsi_14":51.21,"sma_20":28767.5,"sma_60":26613.33,"sma_120":24865.42},{"date":"2025-11-20","open":16418,"high":16478,"low":16000,"close":16209,"volume":89233,"rsi_14":32.34,"sma_20":28702.5,"sma_60":26732.5,"sma_120":24894.58},{"date":"2025-11-21","open":15552,"high":17314,"low":15463,"close":16866,"volume":255379,"rsi_14":27.78,"sma_20":28735.0,"sma_60":26863.33,"sma_120":24936.67},{"date":"2025-11-24","open":17015,"high":17164,"low":16418,"close":16627,"volume":124063,"rsi_14":27.34,"sma_20":28740.0,"sma_60":26960.83,"sma_120":24974.58},{"date":"2025-11-25","open":16866,"high":16866,"low":15851,"close":15940,"volume":82340,"rsi_14":30.43,"sma_20":28675.0,"sma_60":27030.83,"sma_120":25003.33},{"date":"2025-11-26","open":16060,"high":16209,"low":15791,"close":16120,"volume":60169,"rsi_14":34.7,"sma_20":28647.5,"sma_60":27110.83,"sma_120":25035.83},{"date":"2025-11-27","open":16120,"high":16567,"low":16000,"close":16418,"volume":114239,"rsi_14":43.43,"sma_20":28695.0,"sma_60":27195.0,"sma_120":25072.5},{"date":"2025-11-28","open":16746,"high":18597,"low":16717,"close":18358,"volume":502251,"rsi_14":57.09,"sma_20":28637.5,"sma_60":27335.0,"sma_120":25130.42},{"date":"2025-12-01","open":18358,"high":18538,"low":17075,"close":17493,"volume":394258,"rsi_14":55.19,"sma_20":28410.0,"sma_60":27435.83,"sma_120":25174.17},{"date":"2025-12-02","open":18000,"high":18448,"low":17463,"close":18418,"volume":221362,"rsi_14":59.67,"sma_20":28270.0,"sma_60":27530.0,"sma_120":25231.67},{"date":"2025-12-03","open":18299,"high":18478,"low":17911,"close":18179,"volume":115497,"rsi_14":57.28,"sma_20":28232.5,"sma_60":27611.67,"sma_120":25287.08},{"date":"2025-12-04","open":18985,"high":19135,"low":18149,"close":18299,"volume":368054,"rsi_14":63.21,"sma_20":28247.5,"sma_60":27705.83,"sma_120":25343.75},{"date":"2025-12-05","open":19493,"high":19881,"low":18269,"close":18627,"volume":643598,"rsi_14":63.86,"sma_20":28367.5,"sma_60":27817.5,"sma_120":25402.92},{"date":"2025-12-08","open":18597,"high":19344,"low":17851,"close":18985,"volume":231115,"rsi_14":74.05,"sma_20":28512.5,"sma_60":27940.83,"sma_120":25477.08},{"date":"2025-12-09","open":18508,"high":20657,"low":18269,"close":20209,"volume":501629,"rsi_14":75.09,"sma_20":28810.0,"sma_60":28105.0,"sma_120":25570.83},{"date":"2025-12-10","open":19941,"high":20299,"low":19552,"close":20120,"volume":254321,"rsi_14":73.99,"sma_20":29097.5,"sma_60":28269.17,"sma_120":25664.58},{"date":"2025-12-11","open":20000,"high":20418,"low":19552,"close":19732,"volume":210306,"rsi_14":68.18,"sma_20":29337.5,"sma_60":28416.67,"sma_120":25753.75},{"date":"2025-12-12","open":19732,"high":20150,"low":19314,"close":20150,"volume":262140,"rsi_14":71.85,"sma_20":29677.5,"sma_60":28550.83,"sma_120":25847.5},{"date":"2025-12-15","open":19791,"high":21194,"low":19552,"close":20687,"volume":526987,"rsi_14":80.0,"sma_20":30047.5,"sma_60":28682.5,"sma_120":25945.42},{"date":"2025-12-16","open":20985,"high":21015,"low":18806,"close":18866,"volume":345406,"rsi_14":64.38,"sma_20":30352.5,"sma_60":28780.0,"sma_120":26005.42},{"date":"2025-12-17","open":19045,"high":19224,"low":17821,"close":18030,"volume":186674,"rsi_14":57.99,"sma_20":30512.5,"sma_60":28864.17,"sma_120":26042.92},{"date":"2025-12-18","open":17344,"high":18478,"low":17314,"close":17732,"volume":159827,"rsi_14":46.29,"sma_20":30640.0,"sma_60":28920.0,"sma_120":26078.33},{"date":"2025-12-19","open":18179,"high":20060,"low":17582,"close":19821,"volume":373586,"rsi_14":62.04,"sma_20":30887.5,"sma_60":29045.0,"sma_120":26147.5},{"date":"2025-12-22","open":20239,"high":20388,"low":19493,"close":20090,"volume":291837,"rsi_14":59.27,"sma_20":31177.5,"sma_60":29150.83,"sma_120":26222.08},{"date":"2025-12-23","open":19791,"high":20329,"low":18806,"close":19194,"volume":242911,"rsi_14":55.25,"sma_20":31450.0,"sma_60":29238.33,"sma_120":26286.25},{"date":"2025-12-24","open":19373,"high":19970,"low":18747,"close":18985,"volume":170909,"rsi_14":53.52,"sma_20":31690.0,"sma_60":29337.5,"sma_120":26350.0},{"date":"2025-12-26","open":19015,"high":19164,"low":18418,"close":18627,"volume":108375,"rsi_14":50.0,"sma_20":31875.0,"sma_60":29424.17,"sma_120":26405.42},{"date":"2025-12-29","open":19164,"high":20806,"low":19105,"close":20120,"volume":446541,"rsi_14":55.19,"sma_20":32022.5,"sma_60":29567.5,"sma_120":26488.75},{"date":"2025-12-30","open":21433,"high":21612,"low":19224,"close":19642,"volume":544030,"rsi_14":47.21,"sma_20":32202.5,"sma_60":29684.17,"sma_120":26567.5},{"date":"2026-01-02","open":19941,"high":21045,"low":19672,"close":20358,"volume":354550,"rsi_14":51.1,"sma_20":32365.0,"sma_60":29789.17,"sma_120":26658.75},{"date":"2026-01-05","open":20358,"high":20388,"low":19761,"close":19941,"volume":261851,"rsi_14":50.96,"sma_20":32512.5,"sma_60":29862.5,"sma_120":26746.25},{"date":"2026-01-06","open":20209,"high":20299,"low":18985,"close":19702,"volume":311843,"rsi_14":47.9,"sma_20":32630.0,"sma_60":29948.33,"sma_120":26826.25},{"date":"2026-01-07","open":19612,"high":19941,"low":19105,"close":19702,"volume":236041,"rsi_14":45.13,"sma_20":32720.0,"sma_60":30012.5,"sma_120":26906.67},{"date":"2026-01-08","open":19552,"high":19552,"low":18866,"close":19344,"volume":181389,"rsi_14":52.76,"sma_20":32750.0,"sma_60":30085.83,"sma_120":26982.5},{"date":"2026-01-09","open":19523,"high":21194,"low":19344,"close":20508,"volume":934847,"rsi_14":63.79,"sma_20":32775.0,"sma_60":30220.83,"sma_120":27076.67},{"date":"2026-01-12","open":20896,"high":20926,"low":19582,"close":19911,"volume":385687,"rsi_14":61.74,"sma_20":32757.5,"sma_60":30305.0,"sma_120":27158.75},{"date":"2026-01-13","open":20478,"high":25881,"low":20000,"close":25881,"volume":2682797,"rsi_14":73.02,"sma_20":33272.5,"sma_60":30566.67,"sma_120":27326.67},{"date":"2026-01-14","open":31463,"high":33612,"low":29762,"close":32418,"volume":3912131,"rsi_14":81.72,"sma_20":34300.0,"sma_60":31022.5,"sma_120":27585.42},{"date":"2026-01-15","open":31045,"high":34209,"low":30568,"close":33612,"volume":1837222,"rsi_14":86.54,"sma_20":35382.5,"sma_60":31480.83,"sma_120":27860.42},{"date":"2026-01-16","open":34030,"high":43642,"low":33254,"close":42926,"volume":4566942,"rsi_14":92.66,"sma_20":39482.5,"sma_60":32920.83,"sma_120":28264.17},{"date":"2026-01-19","open":47821,"high":55762,"low":47762,"close":55762,"volume":1171099,"rsi_14":94.75,"sma_20":42667.5,"sma_60":34003.33,"sma_120":28847.92},{"date":"2026-01-20","open":55762,"high":55762,"low":55762,"close":55762,"volume":0,"rsi_14":95.9,"sma_20":45677.5,"sma_60":35100.0,"sma_120":29430.0},{"date":"2026-01-21","open":58866,"high":72479,"low":53075,"close":68658,"volume":5774344,"rsi_14":96.87,"sma_20":49745.0,"sma_60":36554.17,"sma_120":30195.0},{"date":"2026-01-22","open":74031,"high":82986,"low":62508,"close":72658,"volume":5001123,"rsi_14":97.83,"sma_20":54222.5,"sma_60":38115.83,"sma_120":31018.33},{"date":"2026-01-23","open":72658,"high":72658,"low":72658,"close":72658,"volume":0,"rsi_14":98.26,"sma_20":58717.5,"sma_60":39685.0,"sma_120":31844.17},{"date":"2026-01-26","open":64001,"high":74508,"low":50866,"close":60896,"volume":7273604,"rsi_14":80.91,"sma_20":62257.5,"sma_60":40942.5,"sma_120":32503.33},{"date":"2026-01-27","open":57613,"high":62508,"low":51941,"close":52538,"volume":2788967,"rsi_14":72.24,"sma_20":64972.5,"sma_60":41877.5,"sma_120":33045.42},{"date":"2026-01-28","open":54329,"high":60299,"low":53135,"close":57135,"volume":3000651,"rsi_14":73.46,"sma_20":68112.5,"sma_60":42908.33,"sma_120":33652.5},{"date":"2026-01-29","open":59046,"high":59105,"low":55225,"close":56717,"volume":1231121,"rsi_14":73.63,"sma_20":71157.5,"sma_60":43930.83,"sma_120":34262.5},{"date":"2026-01-30","open":56180,"high":57792,"low":53911,"close":54807,"volume":859524,"rsi_14":69.59,"sma_20":74077.5,"sma_60":44940.83,"sma_120":34848.75},{"date":"2026-02-02","open":52657,"high":55225,"low":48478,"close":49374,"volume":1551235,"rsi_14":61.66,"sma_20":76562.5,"sma_60":45813.33,"sma_120":35356.25},{"date":"2026-02-03","open":52478,"high":56598,"low":51344,"close":52657,"volume":1407680,"rsi_14":62.73,"sma_20":79322.5,"sma_60":46803.33,"sma_120":35908.33},{"date":"2026-02-04","open":52717,"high":56120,"low":50866,"close":54628,"volume":857654,"rsi_14":58.67,"sma_20":82277.5,"sma_60":47130.0,"sma_120":36485.83},{"date":"2026-02-05","open":53016,"high":59463,"low":52001,"close":58508,"volume":1371161,"rsi_14":60.92,"sma_20":85460.0,"sma_60":48281.67,"sma_120":37117.5},{"date":"2026-02-06","open":55523,"high":62389,"low":53075,"close":54210,"volume":1443199,"rsi_14":48.76,"sma_20":88332.5,"sma_60":49330.0,"sma_120":37689.58},{"date":"2026-02-09","open":54866,"high":57195,"low":52538,"close":55822,"volume":824252,"rsi_14":50.05,"sma_20":90840.0,"sma_60":50422.5,"sma_120":38285.0},{"date":"2026-02-10","open":57851,"high":57911,"low":52836,"close":52896,"volume":628560,"rsi_14":35.53,"sma_20":92555.0,"sma_60":51428.33,"sma_120":38840.0},{"date":"2026-02-11","open":53016,"high":53135,"low":49672,"close":49911,"volume":617533,"rsi_14":28.72,"sma_20":93920.0,"sma_60":52372.5,"sma_120":39354.58},{"date":"2026-02-12","open":50030,"high":50687,"low":47463,"close":48538,"volume":663894,"rsi_14":28.0,"sma_20":94390.0,"sma_60":53273.33,"sma_120":39852.92},{"date":"2026-02-13","open":47165,"high":51105,"low":47045,"close":49553,"volume":609732,"rsi_14":37.13,"sma_20":94945.0,"sma_60":54231.67,"sma_120":40367.5},{"date":"2026-02-19","open":50150,"high":50210,"low":47583,"close":49314,"volume":438050,"rsi_14":45.51,"sma_20":94405.0,"sma_60":55158.33,"sma_120":40885.83},{"date":"2026-02-20","open":49314,"high":49433,"low":46329,"close":46568,"volume":719743,"rsi_14":34.5,"sma_20":93635.0,"sma_60":56005.83,"sma_120":41369.17},{"date":"2026-02-23","open":46568,"high":47284,"low":45015,"close":45433,"volume":487375,"rsi_14":33.79,"sma_20":91690.0,"sma_60":56803.33,"sma_120":41833.33},{"date":"2026-02-24","open":45493,"high":48538,"low":45015,"close":48060,"volume":602818,"rsi_14":40.5,"sma_20":89630.0,"sma_60":57680.83,"sma_120":42320.83},{"date":"2026-02-25","open":49433,"high":51045,"low":47284,"close":51045,"volume":726806,"rsi_14":52.53,"sma_20":87820.0,"sma_60":58660.83,"sma_120":42845.83},{"date":"2026-02-26","open":51045,"high":52419,"low":47463,"close":47941,"volume":997794,"rsi_14":42.83,"sma_20":87120.0,"sma_60":71718.33,"sma_120":51059.58},{"date":"2026-02-27","open":46986,"high":50747,"low":46508,"close":48777,"volume":860566,"rsi_14":40.79,"sma_20":86420.0,"sma_60":60452.5,"sma_120":43823.75},{"date":"2026-03-03","open":46687,"high":51642,"low":45553,"close":45971,"volume":1028046,"rsi_14":29.57,"sma_20":85485.0,"sma_60":61223.33,"sma_120":44279.17},{"date":"2026-03-04","open":44478,"high":44777,"low":36836,"close":38150,"volume":940639,"rsi_14":26.53,"sma_20":83930.0,"sma_60":61800.0,"sma_120":44617.92},{"date":"2026-03-05","open":41792,"high":43583,"low":40060,"close":42209,"volume":542690,"rsi_14":31.43,"sma_20":82875.0,"sma_60":62464.17,"sma_120":44997.08},{"date":"2026-03-06","open":42090,"high":46568,"low":41792,"close":44598,"volume":515658,"rsi_14":38.51,"sma_20":82475.0,"sma_60":63201.67,"sma_120":45406.67},{"date":"2026-03-09","open":41195,"high":43523,"low":39642,"close":41612,"volume":302449,"rsi_14":38.51,"sma_20":81550.0,"sma_60":63852.5,"sma_120":45779.17},{"date":"2026-03-10","open":44001,"high":44418,"low":41732,"close":42747,"volume":361129,"rsi_14":41.93,"sma_20":80555.0,"sma_60":64525.83,"sma_120":46171.67},{"date":"2026-03-11","open":44538,"high":47702,"low":43344,"close":45553,"volume":702949,"rsi_14":44.69,"sma_20":79470.0,"sma_60":65267.5,"sma_120":46604.17},{"date":"2026-03-12","open":45553,"high":46150,"low":43583,"close":44180,"volume":281101,"rsi_14":43.38,"sma_20":78630.0,"sma_60":65936.67,"sma_120":47020.83},{"date":"2026-03-13","open":42269,"high":43344,"low":40657,"close":41374,"volume":523749,"rsi_14":43.32,"sma_20":77420.0,"sma_60":66530.0,"sma_120":47399.58},{"date":"2026-03-16","open":41374,"high":42508,"low":39224,"close":39762,"volume":356079,"rsi_14":42.79,"sma_20":76320.0,"sma_60":78868.33,"sma_120":55211.67},{"date":"2026-03-17","open":40836,"high":42687,"low":40239,"close":41075,"volume":367081,"rsi_14":40.82,"sma_20":75580.0,"sma_60":67673.33,"sma_120":48112.08},{"date":"2026-03-18","open":42030,"high":43165,"low":41374,"close":42866,"volume":280651,"rsi_14":38.9,"sma_20":75105.0,"sma_60":68292.5,"sma_120":48487.5},{"date":"2026-03-19","open":41195,"high":43523,"low":40777,"close":41612,"volume":240371,"rsi_14":40.96,"sma_20":74440.0,"sma_60":68927.5,"sma_120":48853.75},{"date":"2026-03-20","open":41911,"high":42448,"low":39165,"close":40001,"volume":367274,"rsi_14":37.73,"sma_20":73660.0,"sma_60":69540.83,"sma_120":49202.5},{"date":"2026-03-23","open":38806,"high":38866,"low":36776,"close":37194,"volume":294199,"rsi_14":37.73,"sma_20":72875.0,"sma_60":70084.17,"sma_120":49502.08},{"date":"2026-03-24","open":38747,"high":39642,"low":37314,"close":39105,"volume":202611,"rsi_14":51.6,"sma_20":72345.0,"sma_60":70622.5,"sma_120":49833.75},{"date":"2026-03-25","open":39702,"high":39881,"low":38448,"close":39523,"volume":170100,"rsi_14":44.87,"sma_20":71630.0,"sma_60":71165.0,"sma_120":50157.92},{"date":"2026-03-26","open":39523,"high":39762,"low":37971,"close":38150,"volume":125914,"rsi_14":37.2,"sma_20":70550.0,"sma_60":71694.17,"sma_120":50466.25},{"date":"2026-03-27","open":35676,"high":39185,"low":34928,"close":38150,"volume":261447,"rsi_14":45.71,"sma_20":69850.0,"sma_60":72269.17,"sma_120":50803.33},{"date":"2026-03-30","open":37553,"high":39046,"low":36478,"close":37314,"volume":131492,"rsi_14":39.04,"sma_20":68890.0,"sma_60":72790.83,"sma_120":51107.5},{"date":"2026-03-31","open":37612,"high":38090,"low":35522,"close":35762,"volume":172411,"rsi_14":29.19,"sma_20":68035.0,"sma_60":73227.5,"sma_120":51397.5},{"date":"2026-04-01","open":37435,"high":39104,"low":36660,"close":38389,"volume":167228,"rsi_14":38.46,"sma_20":68060.0,"sma_60":73752.5,"sma_120":51718.33},{"date":"2026-04-02","open":40956,"high":40956,"low":35583,"close":36060,"volume":312356,"rsi_14":39.12,"sma_20":67545.0,"sma_60":74190.83,"sma_120":51990.0},{"date":"2026-04-03","open":37254,"high":37373,"low":34150,"close":34150,"volume":379507,"rsi_14":38.65,"sma_20":66670.0,"sma_60":74587.5,"sma_120":52225.0},{"date":"2026-04-06","open":34269,"high":34747,"low":33433,"close":34030,"volume":216280,"rsi_14":35.03,"sma_20":66035.0,"sma_60":74987.5,"sma_120":52467.92},{"date":"2026-04-07","open":34389,"high":35404,"low":33254,"close":33851,"volume":180399,"rsi_14":29.43,"sma_20":65290.0,"sma_60":75382.5,"sma_120":52697.5},{"date":"2026-04-08","open":35225,"high":36956,"low":34866,"close":36777,"volume":232206,"rsi_14":39.75,"sma_20":64555.0,"sma_60":75869.17,"sma_120":52977.5},{"date":"2026-04-09","open":36776,"high":37075,"low":33970,"close":34150,"volume":503806,"rsi_14":38.11,"sma_20":63715.0,"sma_60":76250.0,"sma_120":53235.42},{"date":"2026-04-10","open":34628,"high":35105,"low":33911,"close":34090,"volume":165682,"rsi_14":42.9,"sma_20":63105.0,"sma_60":76645.83,"sma_120":53475.42},{"date":"2026-04-13","open":33195,"high":34448,"low":32836,"close":33672,"volume":141649,"rsi_14":36.66,"sma_20":62595.0,"sma_60":76863.33,"sma_120":53715.0},{"date":"2026-04-14","open":34806,"high":39344,"low":34329,"close":38448,"volume":799571,"rsi_14":47.83,"sma_20":62375.0,"sma_60":77031.67,"sma_120":54027.08},{"date":"2026-04-15","open":39582,"high":39642,"low":36657,"close":38090,"volume":560108,"rsi_14":49.87,"sma_20":61975.0,"sma_60":77156.67,"sma_120":54318.75},{"date":"2026-04-16","open":39403,"high":42448,"low":39165,"close":40001,"volume":632568,"rsi_14":50.86,"sma_20":61840.0,"sma_60":77075.0,"sma_120":54636.25},{"date":"2026-04-17","open":40777,"high":40956,"low":38985,"close":39523,"volume":292849,"rsi_14":54.93,"sma_20":61800.0,"sma_60":76621.67,"sma_120":54950.42},{"date":"2026-04-20","open":39463,"high":41642,"low":38209,"close":40538,"volume":337532,"rsi_14":60.93,"sma_20":62080.0,"sma_60":76196.67,"sma_120":55279.17},{"date":"2026-04-21","open":41254,"high":41911,"low":39821,"close":41612,"volume":394119,"rsi_14":57.82,"sma_20":62290.0,"sma_60":75441.67,"sma_120":55630.0},{"date":"2026-04-22","open":41613,"high":41732,"low":39583,"close":40239,"volume":255278,"rsi_14":60.87,"sma_20":62350.0,"sma_60":74536.67,"sma_120":55960.42},{"date":"2026-04-23","open":40657,"high":40956,"low":38806,"close":39821,"volume":310858,"rsi_14":65.99,"sma_20":62490.0,"sma_60":73620.0,"sma_120":56282.92},{"date":"2026-04-24","open":39821,"high":42090,"low":39045,"close":41732,"volume":478114,"rsi_14":69.72,"sma_20":62670.0,"sma_60":73085.0,"sma_120":56635.83},{"date":"2026-04-27","open":37791,"high":40836,"low":36478,"close":39463,"volume":1301484,"rsi_14":62.98,"sma_20":62850.0,"sma_60":72720.0,"sma_120":56965.42},{"date":"2026-04-28","open":39941,"high":41075,"low":38209,"close":40478,"volume":658195,"rsi_14":59.39,"sma_20":63245.0,"sma_60":72255.0,"sma_120":57264.58},{"date":"2026-04-29","open":41016,"high":41075,"low":39046,"close":39224,"volume":338064,"rsi_14":63.84,"sma_20":63310.0,"sma_60":71766.67,"sma_120":64115.0},{"date":"2026-04-30","open":40836,"high":41612,"low":38209,"close":38687,"volume":456225,"rsi_14":50.88,"sma_20":64650.0,"sma_60":62161.67,"sma_120":67341.67},{"date":"2026-05-04","open":39702,"high":41314,"low":39284,"close":40359,"volume":511609,"rsi_14":66.67,"sma_20":64050.0,"sma_60":71065.0,"sma_120":58092.92},{"date":"2026-05-06","open":40359,"high":40418,"low":38030,"close":38866,"volume":365825,"rsi_14":51.25,"sma_20":64455.0,"sma_60":70680.0,"sma_120":58382.5},{"date":"2026-05-07","open":38926,"high":39433,"low":37135,"close":37314,"volume":331214,"rsi_14":47.84,"sma_20":64745.0,"sma_60":70196.67,"sma_120":58663.33},{"date":"2026-05-08","open":38150,"high":41015,"low":38090,"close":38926,"volume":783149,"rsi_14":46.96,"sma_20":64925.0,"sma_60":69650.0,"sma_120":58965.83},{"date":"2026-05-11","open":38926,"high":41672,"low":36060,"close":40060,"volume":1428768,"rsi_14":51.47,"sma_20":65420.0,"sma_60":69255.0,"sma_120":59292.5},{"date":"2026-05-12","open":41792,"high":49255,"low":41195,"close":45195,"volume":5938873,"rsi_14":60.37,"sma_20":66350.0,"sma_60":68958.33,"sma_120":59690.42},{"date":"2026-05-13","open":45434,"high":45851,"low":42806,"close":45493,"volume":1534558,"rsi_14":58.95,"sma_20":67340.0,"sma_60":68751.67,"sma_120":60090.0},{"date":"2026-05-14","open":46568,"high":47045,"low":41075,"close":43702,"volume":1102761,"rsi_14":57.84,"sma_20":67780.0,"sma_60":68578.33,"sma_120":60475.42},{"date":"2026-05-15","open":43106,"high":45912,"low":38867,"close":40239,"volume":1644138,"rsi_14":50.83,"sma_20":67960.0,"sma_60":68346.67,"sma_120":60810.0},{"date":"2026-05-18","open":40299,"high":41135,"low":36837,"close":38926,"volume":563014,"rsi_14":44.28,"sma_20":67870.0,"sma_60":68050.0,"sma_120":61140.83},{"date":"2026-05-19","open":38389,"high":39703,"low":35404,"close":35702,"volume":449734,"rsi_14":42.62,"sma_20":67550.0,"sma_60":67670.0,"sma_120":61414.17},{"date":"2026-05-20","open":35105,"high":35701,"low":32239,"close":33254,"volume":506647,"rsi_14":36.59,"sma_20":66940.0,"sma_60":67298.33,"sma_120":61652.08},{"date":"2026-05-21","open":34866,"high":40537,"low":34627,"close":39583,"volume":653506,"rsi_14":50.56,"sma_20":66770.0,"sma_60":67135.0,"sma_120":61969.17},{"date":"2026-05-22","open":39404,"high":40180,"low":38209,"close":38747,"volume":429576,"rsi_14":50.09,"sma_20":66645.0,"sma_60":66875.0,"sma_120":62277.92},{"date":"2026-05-26","open":39344,"high":39403,"low":37314,"close":37433,"volume":353373,"rsi_14":45.42,"sma_20":66445.0,"sma_60":66495.0,"sma_120":62577.92},{"date":"2026-05-27","open":37373,"high":37373,"low":34627,"close":34806,"volume":466603,"rsi_14":43.86,"sma_20":65865.0,"sma_60":66128.33,"sma_120":62838.75},{"date":"2026-05-28","open":35701,"high":36000,"low":31940,"close":33135,"volume":623550,"rsi_14":43.71,"sma_20":65335.0,"sma_60":65691.67,"sma_120":63072.08},{"date":"2026-05-29","open":34150,"high":34209,"low":31046,"close":31821,"volume":496975,"rsi_14":39.2,"sma_20":64610.0,"sma_60":65296.67,"sma_120":63260.0},{"date":"2026-06-01","open":32656,"high":33432,"low":30209,"close":31045,"volume":907087,"rsi_14":36.15,"sma_20":63925.0,"sma_60":65098.33,"sma_120":63449.17},{"date":"2026-06-02","open":31762,"high":33911,"low":30508,"close":32239,"volume":822433,"rsi_14":27.35,"sma_20":63385.0,"sma_60":64820.0,"sma_120":63642.08},{"date":"2026-06-04","open":30567,"high":31224,"low":28925,"close":29971,"volume":495520,"rsi_14":24.61,"sma_20":62515.0,"sma_60":64411.67,"sma_120":63806.67},{"date":"2026-06-05","open":29793,"high":29793,"low":27642,"close":29135,"volume":549160,"rsi_14":25.4,"sma_20":61700.0,"sma_60":64063.33,"sma_120":63957.92},{"date":"2026-06-08","open":27015,"high":30149,"low":25284,"close":27702,"volume":346189,"rsi_14":27.27,"sma_20":60895.0,"sma_60":63643.33,"sma_120":64084.58},{"date":"2026-06-09","open":28627,"high":29134,"low":27164,"close":27582,"volume":242239,"rsi_14":28.51,"sma_20":59945.0,"sma_60":63141.67,"sma_120":64204.58},{"date":"2026-06-10","open":27582,"high":28925,"low":26986,"close":27463,"volume":222070,"rsi_14":32.31,"sma_20":58890.0,"sma_60":62675.0,"sma_120":64305.83},{"date":"2026-06-11","open":27165,"high":27852,"low":26210,"close":27373,"volume":253707,"rsi_14":35.95,"sma_20":57397.5,"sma_60":62284.17,"sma_120":64407.08},{"date":"2026-06-12","open":28478,"high":31643,"low":27941,"close":29553,"volume":703522,"rsi_14":20.11,"sma_20":56062.5,"sma_60":61999.17,"sma_120":64544.17},{"date":"2026-06-15","open":30985,"high":31045,"low":29552,"close":29791,"volume":248232,"rsi_14":22.32,"sma_20":54897.5,"sma_60":61684.17,"sma_120":64678.75},{"date":"2026-06-16","open":30149,"high":30567,"low":28865,"close":29015,"volume":195777,"rsi_14":23.09,"sma_20":53957.5,"sma_60":61297.5,"sma_120":64795.0},{"date":"2026-06-17","open":29075,"high":30388,"low":28627,"close":30090,"volume":232879,"rsi_14":57.92,"sma_20":49412.5,"sma_60":59315.83,"sma_120":65792.5},{"date":"2026-06-18","open":30567,"high":30805,"low":28269,"close":29791,"volume":367876,"rsi_14":36.85,"sma_20":52722.5,"sma_60":60690.83,"sma_120":65115.83},{"date":"2026-06-19","open":31633,"high":31633,"low":28333,"close":28833,"volume":338440,"rsi_14":30.49,"sma_20":51982.5,"sma_60":60334.17,"sma_120":65209.17},{"date":"2026-06-22","open":28234,"high":28801,"low":26701,"close":27067,"volume":233805,"rsi_14":31.28,"sma_20":48618.9,"sma_60":57199.95,"sma_120":63861.07},{"date":"2026-06-23","open":26666,"high":27333,"low":24366,"close":24500,"volume":321198,"rsi_14":21.56,"sma_20":47364.25,"sma_60":56761.08,"sma_120":63886.9},{"date":"2026-06-24","open":24733,"high":26233,"low":24633,"close":25833,"volume":210652,"rsi_14":31.26,"sma_20":46314.4,"sma_60":56392.08,"sma_120":63941.9},{"date":"2026-06-25","open":26166,"high":26333,"low":24000,"close":24133,"volume":159805,"rsi_14":29.76,"sma_20":45346.7,"sma_60":55942.47,"sma_120":63978.57},{"date":"2026-06-26","open":24001,"high":24001,"low":21867,"close":22567,"volume":247069,"rsi_14":29.69,"sma_20":44394.9,"sma_60":55514.03,"sma_120":64000.65},{"date":"2026-06-29","open":22366,"high":25466,"low":22266,"close":25300,"volume":186823,"rsi_14":39.68,"sma_20":43752.95,"sma_60":55195.22,"sma_120":64036.07},{"date":"2026-06-30","open":26000,"high":26333,"low":24133,"close":25133,"volume":128980,"rsi_14":39.6,"sma_20":43160.4,"sma_60":54800.77,"sma_120":64076.07},{"date":"2026-07-01","open":25301,"high":26134,"low":24601,"close":25667,"volume":101707,"rsi_14":41.39,"sma_20":42512.6,"sma_60":54483.18,"sma_120":64112.73},{"date":"2026-07-02","open":25034,"high":25034,"low":23001,"close":23067,"volume":152823,"rsi_14":29.44,"sma_20":41850.85,"sma_60":54151.42,"sma_120":64122.73},{"date":"2026-07-03","open":23266,"high":24033,"low":21666,"close":23800,"volume":158823,"rsi_14":31.06,"sma_20":41310.8,"sma_60":53841.17,"sma_120":64145.23},{"date":"2026-07-06","open":23800,"high":23800,"low":21900,"close":22833,"volume":245295,"rsi_14":30.85,"sma_20":40812.6,"sma_60":53511.52,"sma_120":64155.65},{"date":"2026-07-07","open":22666,"high":23500,"low":21533,"close":22033,"volume":157701,"rsi_14":25.83,"sma_20":40263.9,"sma_60":53084.05,"sma_120":64161.07},{"date":"2026-07-08","open":21733,"high":21733,"low":20000,"close":20300,"volume":203338,"rsi_14":24.17,"sma_20":39594.75,"sma_60":52683.12,"sma_120":64128.57},{"date":"2026-07-09","open":20334,"high":22367,"low":20267,"close":21367,"volume":272706,"rsi_14":31.58,"sma_20":39012.75,"sma_60":52310.45,"sma_120":64117.73},{"date":"2026-07-10","open":21467,"high":22667,"low":21201,"close":21967,"volume":114201,"rsi_14":36.65,"sma_20":38301.85,"sma_60":51963.9,"sma_120":64031.07},{"date":"2026-07-13","open":21966,"high":22933,"low":20333,"close":20433,"volume":127920,"rsi_14":38.75,"sma_20":37456.85,"sma_60":51451.95,"sma_120":63833.98},{"date":"2026-07-14","open":20401,"high":20434,"low":18634,"close":19667,"volume":142030,"rsi_14":32.38,"sma_20":36616.3,"sma_60":50930.37,"sma_120":63610.65},{"date":"2026-07-15","open":20933,"high":21300,"low":20033,"close":21133,"volume":98562,"rsi_14":41.31,"sma_20":35800.0,"sma_60":50394.63,"sma_120":63275.65},{"date":"2026-07-16","open":21134,"high":21267,"low":20101,"close":20267,"volume":85992,"rsi_14":43.06,"sma_20":34942.5,"sma_60":49849.93,"sma_120":62750.65},{"date":"2026-07-20","open":19667,"high":20101,"low":18701,"close":18767,"volume":80595,"rsi_14":28.7,"sma_20":34187.5,"sma_60":49240.73,"sma_120":62206.9},{"date":"2026-07-21","open":18800,"high":20333,"low":18466,"close":19500,"volume":152145,"rsi_14":32.29,"sma_20":33620.0,"sma_60":48621.28,"sma_120":61492.32},{"date":"2026-07-22","open":21834,"high":23034,"low":20301,"close":20367,"volume":449349,"rsi_14":33.68,"sma_20":33310.0,"sma_60":48060.03,"sma_120":60732.73},{"date":"2026-07-23","open":20400,"high":21000,"low":18366,"close":19533,"volume":1020934,"rsi_14":37.79,"sma_20":32837.5,"sma_60":47489.07,"sma_120":59962.73},{"date":"2026-07-24","open":19334,"high":19334,"low":17701,"close":17867,"volume":262854,"rsi_14":30.74,"sma_20":32367.5,"sma_60":46825.6,"sma_120":59336.07},{"date":"2026-07-27","open":18500,"high":19366,"low":18000,"close":18600,"volume":220278,"rsi_14":36.04,"sma_20":32070.0,"sma_60":46240.82,"sma_120":58835.23},{"date":"2026-07-28","open":18201,"high":18367,"low":16667,"close":16967,"volume":216654,"rsi_14":34.17,"sma_20":31445.0,"sma_60":45588.2,"sma_120":58249.82},{"date":"2026-07-29","open":17366,"high":17966,"low":14700,"close":15933,"volume":402100,"rsi_14":35.73,"sma_20":30755.0,"sma_60":44943.12,"sma_120":57657.32},{"date":"2026-07-30","open":15867,"high":16767,"low":15034,"close":15367,"volume":243010,"rsi_14":29.73,"sma_20":29982.5,"sma_60":44298.15,"sma_120":57084.4},{"date":"2026-07-31","open":15933,"high":17733,"low":15766,"close":17433,"volume":299679,"rsi_14":36.07,"sma_20":29560.0,"sma_60":43660.38,"sma_120":56613.15},{"date":"2026-08-03","open":17501,"high":19201,"low":16801,"close":18467,"volume":455452,"rsi_14":43.76,"sma_20":29160.0,"sma_60":43088.15,"sma_120":56108.98},{"date":"2026-08-04","open":18633,"high":22200,"low":18566,"close":21000,"volume":957493,"rsi_14":53.8,"sma_20":29022.5,"sma_60":42620.55,"sma_120":55608.98},{"date":"2026-08-05","open":22300,"high":23500,"low":21150,"close":21500,"volume":358419,"rsi_14":31.45,"sma_20":27920.0,"sma_60":41768.4,"sma_120":54883.98},{"date":"2026-08-06","open":22150,"high":22200,"low":19450,"close":19870,"volume":461081,"rsi_14":31.08,"sma_20":27391.0,"sma_60":41033.92,"sma_120":54292.9},{"date":"2026-08-07","open":20500,"high":21300,"low":19210,"close":19430,"volume":255829,"rsi_14":33.24,"sma_20":26760.0,"sma_60":40155.52,"sma_120":53675.65},{"date":"2026-08-10","open":19600,"high":21850,"low":19200,"close":20700,"volume":353117,"rsi_14":53.57,"sma_20":19139.65,"sma_60":26762.68,"sma_120":46266.31},{"date":"2026-08-11","open":20750,"high":21850,"low":20200,"close":20700,"volume":275602,"rsi_14":51.05,"sma_20":19153.0,"sma_60":26332.67,"sma_120":45742.14},{"date":"2026-08-12","open":20700,"high":21550,"low":20000,"close":20600,"volume":197458,"rsi_14":53.51,"sma_20":19199.7,"sma_60":25962.4,"sma_120":45236.31},{"date":"2026-08-13","open":20950,"high":22000,"low":20650,"close":21400,"volume":315458,"rsi_14":62.32,"sma_20":19213.05,"sma_60":25628.75,"sma_120":44722.97},{"date":"2026-08-14","open":21350,"high":27500,"low":21250,"close":23600,"volume":1121169,"rsi_14":65.81,"sma_20":19379.75,"sma_60":25388.95,"sma_120":44231.31},{"date":"2026-08-18","open":22500,"high":24200,"low":21100,"close":21300,"volume":799967,"rsi_14":63.15,"sma_20":19506.45,"sma_60":25154.22,"sma_120":43758.81},{"date":"2026-08-19","open":20450,"high":21900,"low":20200,"close":20500,"volume":307388,"rsi_14":64.06,"sma_20":19556.45,"sma_60":24793.92,"sma_120":43295.47},{"date":"2026-08-20","open":20700,"high":20850,"low":20100,"close":20100,"volume":288407,"rsi_14":64.73,"sma_20":19543.15,"sma_60":24441.78,"sma_120":42792.14},{"date":"2026-08-21","open":19850,"high":19980,"low":18920,"close":19530,"volume":308280,"rsi_14":57.19,"sma_20":19543.0,"sma_60":24103.43,"sma_120":42242.39},{"date":"2026-08-24","open":19540,"high":20250,"low":18960,"close":19140,"volume":524438,"rsi_14":52.42,"sma_20":19606.7,"sma_60":23805.17,"sma_120":41732.72},{"date":"2026-08-25","open":19680,"high":19850,"low":18200,"close":19080,"volume":313443,"rsi_14":41.62,"sma_20":19630.7,"sma_60":23535.55,"sma_120":41210.89},{"date":"2026-08-26","open":18710,"high":19200,"low":18110,"close":19050,"volume":466342,"rsi_14":38.85,"sma_20":19734.9,"sma_60":23288.73,"sma_120":40727.97},{"date":"2026-08-27","open":18930,"high":19500,"low":18630,"close":19290,"volume":286519,"rsi_14":46.98,"sma_20":19902.75,"sma_60":23059.67,"sma_120":40356.22},{"date":"2026-08-28","open":18800,"high":19250,"low":18410,"close":18980,"volume":519501,"rsi_14":47.62,"sma_20":20083.45,"sma_60":22804.27,"sma_120":39925.22},{"date":"2026-08-31","open":18900,"high":18910,"low":17860,"close":18520,"volume":291517,"rsi_14":37.41,"sma_20":20137.8,"sma_60":22581.43,"sma_120":39457.06},{"date":"2026-09-01","open":18350,"high":18450,"low":17380,"close":17760,"volume":309364,"rsi_14":34.39,"sma_20":20102.5,"sma_60":22360.77,"sma_120":39024.22},{"date":"2026-09-02","open":17000,"high":17400,"low":16150,"close":16210,"volume":396234,"rsi_14":29.81,"sma_20":19863.0,"sma_60":22139.67,"sma_120":38562.64},{"date":"2026-09-03","open":16340,"high":16450,"low":15810,"close":16000,"volume":190721,"rsi_14":23.74,"sma_20":19588.0,"sma_60":21917.18,"sma_120":38060.14},{"date":"2026-09-04","open":16250,"high":17670,"low":16250,"close":17240,"volume":533776,"rsi_14":15.88,"sma_20":19456.5,"sma_60":21717.48,"sma_120":37587.14},{"date":"2026-09-07","open":17500,"high":18960,"low":17200,"close":18080,"volume":586919,"rsi_14":29.52,"sma_20":19389.0,"sma_60":21533.38,"sma_120":37160.31},{"date":"2026-09-08","open":18220,"high":19220,"low":18060,"close":18230,"volume":403260,"rsi_14":34.26,"sma_20":19265.5,"sma_60":21313.13,"sma_120":36757.22},{"date":"2026-09-09","open":18500,"high":18950,"low":18190,"close":18200,"volume":211464,"rsi_14":36.11,"sma_20":19140.5,"sma_60":21088.13,"sma_120":36335.56},{"date":"2026-09-10","open":18650,"high":18880,"low":17960,"close":18400,"volume":337249,"rsi_14":41.27,"sma_20":19030.5,"sma_60":20880.23,"sma_120":35890.56},{"date":"2026-09-11","open":18300,"high":19710,"low":18040,"close":19020,"volume":697376,"rsi_14":49.1,"sma_20":18911.5,"sma_60":20663.62,"sma_120":35468.22},{"date":"2026-09-14","open":18440,"high":18650,"low":17420,"close":17680,"volume":269581,"rsi_14":41.23,"sma_20":18615.5,"sma_60":20429.95,"sma_120":35057.22},{"date":"2026-09-15","open":17530,"high":18955,"low":17340,"close":18040,"volume":347174,"rsi_14":43.92,"sma_20":18452.5,"sma_60":20250.07,"sma_120":34712.84},{"date":"2026-09-16","open":17870,"high":18110,"low":17470,"close":17960,"volume":152294,"rsi_14":41.84,"sma_20":18325.5,"sma_60":20098.3,"sma_120":34342.38},{"date":"2026-09-17","open":17960,"high":18760,"low":17800,"close":18550,"volume":211359,"rsi_14":47.45,"sma_20":18248.0,"sma_60":19999.13,"sma_120":33971.28},{"date":"2026-09-18","open":18650,"high":19580,"low":18610,"close":19410,"volume":414416,"rsi_14":55.04,"sma_20":18242.0,"sma_60":19892.08,"sma_120":33625.62},{"date":"2026-09-21","open":19520,"high":20700,"low":18640,"close":20300,"volume":469908,"rsi_14":64.17,"sma_20":18300.0,"sma_60":19828.2,"sma_120":33268.31},{"date":"2026-09-22","open":20300,"high":20500,"low":19420,"close":19800,"volume":364532,"rsi_14":72.69,"sma_20":18336.0,"sma_60":19782.1,"sma_120":32937.01},{"date":"2026-09-23","open":19900,"high":20400,"low":19410,"close":20150,"volume":333082,"rsi_14":75.78,"sma_20":18391.0,"sma_60":19696.27,"sma_120":32629.27},{"date":"2026-09-28","open":20000,"high":21000,"low":19700,"close":20200,"volume":303003,"rsi_14":71.57,"sma_20":18436.5,"sma_60":19614.05,"sma_120":32286.21},{"date":"2026-09-29","open":20850,"high":20850,"low":19800,"close":20200,"volume":226143,"rsi_14":67.61,"sma_20":18497.5,"sma_60":19522.95,"sma_120":31974.92},{"date":"2026-09-30","open":20150,"high":20400,"low":19850,"close":19950,"volume":147423,"rsi_14":64.05,"sma_20":18569.0,"sma_60":19471.02,"sma_120":31686.95},{"date":"2026-10-01","open":20250,"high":21100,"low":19830,"close":20850,"volume":322526,"rsi_14":68.96,"sma_20":18723.5,"sma_60":19421.85,"sma_120":31408.08},{"date":"2026-10-02","open":20950,"high":22650,"low":20250,"close":22600,"volume":592760,"rsi_14":74.59,"sma_20":19043.0,"sma_60":19417.97,"sma_120":31146.17},{"date":"2026-10-06","open":23500,"high":23500,"low":22200,"close":22700,"volume":590622,"rsi_14":72.94,"sma_20":19378.0,"sma_60":19429.08,"sma_120":30846.18},{"date":"2026-10-07","open":22550,"high":22950,"low":20700,"close":21200,"volume":358920,"rsi_14":71.52,"sma_20":19576.0,"sma_60":19444.08,"sma_120":30568.63},{"date":"2026-10-08","open":21150,"high":22450,"low":20100,"close":21300,"volume":697744,"rsi_14":70.58,"sma_20":19737.0,"sma_60":19442.98,"sma_120":30292.72},{"date":"2026-10-12","open":20900,"high":20900,"low":18360,"close":18910,"volume":582106,"rsi_14":54.64,"sma_20":19771.0,"sma_60":19392.05,"sma_120":30002.44},{"date":"2026-10-13","open":18140,"high":18700,"low":17310,"close":18300,"volume":303844,"rsi_14":48.78,"sma_20":19776.0,"sma_60":19356.5,"sma_120":29643.55},{"date":"2026-10-14","open":18490,"high":19090,"low":18020,"close":18470,"volume":205335,"rsi_14":45.08,"sma_20":19779.5,"sma_60":19336.57,"sma_120":29290.84},{"date":"2026-10-15","open":17540,"high":17950,"low":16160,"close":16170,"volume":376158,"rsi_14":31.18,"sma_20":19637.0,"sma_60":19253.85,"sma_120":28893.56},{"date":"2026-10-16","open":16770,"high":17490,"low":16470,"close":17180,"volume":146467,"rsi_14":38.59,"sma_20":19612.0,"sma_60":19202.42,"sma_120":28511.04},{"date":"2026-10-19","open":16600,"high":18680,"low":16310,"close":18570,"volume":234337,"rsi_14":43.69,"sma_20":19638.5,"sma_60":19199.15,"sma_120":28126.61},{"date":"2026-10-20","open":18850,"high":19180,"low":17570,"close":17590,"volume":188327,"rsi_14":40.3,"sma_20":19620.0,"sma_60":19167.32,"sma_120":27719.72},{"date":"2026-10-21","open":17970,"high":18150,"low":17400,"close":18020,"volume":158528,"rsi_14":42.15,"sma_20":19593.5,"sma_60":19128.22,"sma_120":27334.67},{"date":"2026-10-22","open":17950,"high":18240,"low":16930,"close":17170,"volume":168557,"rsi_14":40.4,"sma_20":19481.5,"sma_60":19088.83,"sma_120":26948.11},{"date":"2026-10-23","open":16345,"high":16930,"low":15936,"close":16930,"volume":118834}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-3143.4300000000003,"pbr":10.68,"per":null,"roa":-4.97,"roe":-12.34,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":18222194667.0,"analysis":"ROE -12.3%로 적자 상태입니다. 시가총액 3974.75억. 매출 182.22억, 영업이익 -162.67억.","eps_basis":"TTM","debt_ratio":1.480968939373088,"market_cap":396305075430,"net_income":-40379129893.0,"total_debt":54955407886.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.14,"total_assets":92063146222.0,"total_equity":37107738336.0,"profit_margin":-221.59,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-16266954961.0,"operating_margin":-89.27,"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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16930.0,"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":"2022-11-04","close":12567.3232},{"date":"2022-11-07","close":12507.6211},{"date":"2022-11-08","close":12000.1514},{"date":"2022-11-09","close":11970.3008},{"date":"2022-11-10","close":11432.9805},{"date":"2022-11-11","close":11194.1709},{"date":"2022-11-14","close":11194.1709},{"date":"2022-11-15","close":11373.2783},{"date":"2022-11-16","close":11641.9385},{"date":"2022-11-17","close":11850.8955},{"date":"2022-11-18","close":11612.0869},{"date":"2022-11-21","close":11134.4688},{"date":"2022-11-22","close":10418.042},{"date":"2022-11-23","close":9821.0195},{"date":"2022-11-24","close":9880.7217},{"date":"2022-11-25","close":9731.4658},{"date":"2022-11-28","close":9223.9971},{"date":"2022-11-29","close":9044.8906},{"date":"2022-11-30","close":9074.7412},{"date":"2022-12-01","close":9462.8057},{"date":"2022-12-02","close":9104.5928},{"date":"2022-12-05","close":8328.4639},{"date":"2022-12-06","close":8328.4639},{"date":"2022-12-07","close":8209.0586},{"date":"2022-12-08","close":8418.0166},{"date":"2022-12-09","close":8985.1885},{"date":"2022-12-12","close":8776.2305},{"date":"2022-12-13","close":8955.3369},{"date":"2022-12-14","close":8985.1885},{"date":"2022-12-15","close":8865.7832},{"date":"2022-12-16","close":8537.4209},{"date":"2022-12-19","close":8298.6123},{"date":"2022-12-20","close":8268.7607},{"date":"2022-12-21","close":8537.4209},{"date":"2022-12-22","close":8418.0166},{"date":"2022-12-23","close":7910.5479},{"date":"2022-12-26","close":7761.292},{"date":"2022-12-27","close":7761.292},{"date":"2022-12-28","close":7910.5479},{"date":"2022-12-29","close":7432.9297},{"date":"2023-01-02","close":7015.0142},{"date":"2023-01-03","close":7373.2275},{"date":"2023-01-04","close":8089.6543},{"date":"2023-01-05","close":8776.2305},{"date":"2023-01-06","close":8895.6348},{"date":"2023-01-09","close":9403.1035},{"date":"2023-01-10","close":9223.9971},{"date":"2023-01-11","close":9701.6152},{"date":"2023-01-12","close":9313.5508},{"date":"2023-01-13","close":10268.7861},{"date":"2023-01-16","close":11373.2783},{"date":"2023-01-17","close":11821.0449},{"date":"2023-01-18","close":11552.3848},{"date":"2023-01-19","close":12030.0029},{"date":"2023-01-20","close":13552.4102},{"date":"2023-01-25","close":15015.1152},{"date":"2023-01-26","close":12358.3652},{"date":"2023-01-27","close":12955.3877},{"date":"2023-01-30","close":13164.3457},{"date":"2023-01-31","close":13850.9209},{"date":"2023-02-01","close":12776.2803},{"date":"2023-02-02","close":13224.0479},{"date":"2023-02-03","close":13224.0479},{"date":"2023-02-06","close":12746.4297},{"date":"2023-02-07","close":13791.2188},{"date":"2023-02-08","close":13164.3457},{"date":"2023-02-09","close":13044.9404},{"date":"2023-02-10","close":13044.9404},{"date":"2023-02-13","close":13582.2607},{"date":"2023-02-14","close":13283.75},{"date":"2023-02-15","close":12418.0674},{"date":"2023-02-16","close":12298.6631},{"date":"2023-02-17","close":12358.3652},{"date":"2023-02-20","close":13015.0898},{"date":"2023-02-21","close":13015.0898},{"date":"2023-02-22","close":14059.8789},{"date":"2023-02-23","close":18268.8867},{"date":"2023-02-24","close":17791.2695},{"date":"2023-02-27","close":18836.0586},{"date":"2023-02-28","close":19045.0176},{"date":"2023-03-02","close":17612.1621},{"date":"2023-03-03","close":17642.0137},{"date":"2023-03-06","close":18865.9102},{"date":"2023-03-07","close":18358.4414},{"date":"2023-03-08","close":17850.9727},{"date":"2023-03-09","close":17821.1211},{"date":"2023-03-10","close":16567.373},{"date":"2023-03-13","close":16895.7363},{"date":"2023-03-14","close":14716.6035},{"date":"2023-03-15","close":15313.626},{"date":"2023-03-16","close":17313.6523},{"date":"2023-03-17","close":22507.7461},{"date":"2023-03-20","close":23313.7266},{"date":"2023-03-21","close":23821.1973},{"date":"2023-03-22","close":24477.9219},{"date":"2023-03-23","close":28030.2051},{"date":"2023-03-24","close":27015.2656},{"date":"2023-03-27","close":27642.1406},{"date":"2023-03-28","close":26268.9883},{"date":"2023-03-29","close":25940.627},{"date":"2023-03-30","close":25612.2637},{"date":"2023-03-31","close":23970.4512},{"date":"2023-04-03","close":24746.582},{"date":"2023-04-04","close":24895.8359},{"date":"2023-04-05","close":26030.1797},{"date":"2023-04-06","close":24985.3906},{"date":"2023-04-07","close":24597.3262},{"date":"2023-04-10","close":22358.4922},{"date":"2023-04-11","close":23403.2812},{"date":"2023-04-12","close":21731.6172},{"date":"2023-04-13","close":21731.6172},{"date":"2023-04-14","close":21522.6602},{"date":"2023-04-17","close":21433.1074},{"date":"2023-04-18","close":20239.0625},{"date":"2023-04-19","close":19821.1465},{"date":"2023-04-20","close":18985.3145},{"date":"2023-04-21","close":18656.9512},{"date":"2023-04-24","close":20477.8711},{"date":"2023-04-25","close":18686.8027},{"date":"2023-04-26","close":17970.377},{"date":"2023-04-27","close":19164.4219},{"date":"2023-04-28","close":17880.8223},{"date":"2023-05-02","close":19045.0176},{"date":"2023-05-03","close":18388.291},{"date":"2023-05-04","close":20030.1035},{"date":"2023-05-08","close":20895.7871},{"date":"2023-05-09","close":20836.084},{"date":"2023-05-10","close":20328.6152},{"date":"2023-05-11","close":21671.916},{"date":"2023-05-12","close":22239.0859},{"date":"2023-05-15","close":21194.2969},{"date":"2023-05-16","close":20418.168},{"date":"2023-05-17","close":20507.7207},{"date":"2023-05-18","close":22507.7461},{"date":"2023-05-19","close":22627.1523},{"date":"2023-05-22","close":21671.916},{"date":"2023-05-23","close":22985.3652},{"date":"2023-05-24","close":22358.4922},{"date":"2023-05-25","close":22358.4922},{"date":"2023-05-26","close":21701.7656},{"date":"2023-05-30","close":22477.8965},{"date":"2023-05-31","close":22567.4492},{"date":"2023-06-01","close":22448.0449},{"date":"2023-06-02","close":23731.6426},{"date":"2023-06-05","close":23761.4941},{"date":"2023-06-07","close":23612.2383},{"date":"2023-06-08","close":23104.7695},{"date":"2023-06-09","close":23313.7266},{"date":"2023-06-12","close":22000.2773},{"date":"2023-06-13","close":21492.8086},{"date":"2023-06-14","close":20507.7207},{"date":"2023-06-15","close":21254.0},{"date":"2023-06-16","close":21194.2969},{"date":"2023-06-19","close":21492.8086},{"date":"2023-06-20","close":21552.5117},{"date":"2023-06-21","close":20507.7207},{"date":"2023-06-22","close":21074.8926},{"date":"2023-06-23","close":20686.8281},{"date":"2023-06-26","close":20059.9551},{"date":"2023-06-27","close":20119.6562},{"date":"2023-06-28","close":19880.8477},{"date":"2023-06-29","close":19761.4434},{"date":"2023-06-30","close":20895.7871},{"date":"2023-07-03","close":20627.127},{"date":"2023-07-04","close":20358.4668},{"date":"2023-07-05","close":19642.0391},{"date":"2023-07-06","close":19433.082},{"date":"2023-07-07","close":19313.6758},{"date":"2023-07-10","close":17970.377},{"date":"2023-07-11","close":18030.0781},{"date":"2023-07-12","close":17433.0566},{"date":"2023-07-13","close":17194.2461},{"date":"2023-07-14","close":16985.2891},{"date":"2023-07-17","close":17791.2695},{"date":"2023-07-18","close":17313.6523},{"date":"2023-07-19","close":18567.3984},{"date":"2023-07-20","close":19492.7832},{"date":"2023-07-21","close":19194.2715},{"date":"2023-07-24","close":19642.0391},{"date":"2023-07-25","close":18030.0781},{"date":"2023-07-26","close":17104.6934},{"date":"2023-07-27","close":17970.377},{"date":"2023-07-28","close":18507.6973},{"date":"2023-07-31","close":19642.0391},{"date":"2023-08-01","close":21164.4473},{"date":"2023-08-02","close":20209.2109},{"date":"2023-08-03","close":20059.9551},{"date":"2023-08-04","close":21433.1074},{"date":"2023-08-07","close":21433.1074},{"date":"2023-08-08","close":21940.5762},{"date":"2023-08-09","close":21492.8086},{"date":"2023-08-10","close":20865.9355},{"date":"2023-08-11","close":21791.3203},{"date":"2023-08-14","close":21970.4258},{"date":"2023-08-16","close":20030.1035},{"date":"2023-08-17","close":19970.4023},{"date":"2023-08-18","close":19522.6348},{"date":"2023-08-21","close":19134.5703},{"date":"2023-08-22","close":18955.4629},{"date":"2023-08-23","close":19253.9746},{"date":"2023-08-24","close":20239.0625},{"date":"2023-08-25","close":19582.3359},{"date":"2023-08-28","close":21403.2559},{"date":"2023-08-29","close":21462.957},{"date":"2023-08-30","close":21492.8086},{"date":"2023-08-31","close":25552.5605},{"date":"2023-09-01","close":25224.1992},{"date":"2023-09-04","close":25731.668},{"date":"2023-09-05","close":26298.8398},{"date":"2023-09-06","close":27403.332},{"date":"2023-09-07","close":26627.2012},{"date":"2023-09-08","close":25821.2207},{"date":"2023-09-11","close":25552.5605},{"date":"2023-09-12","close":23671.9414},{"date":"2023-09-13","close":22507.7461},{"date":"2023-09-14","close":24865.9863},{"date":"2023-09-15","close":23731.6426},{"date":"2023-09-18","close":23015.2168},{"date":"2023-09-19","close":22746.5566},{"date":"2023-09-20","close":23015.2168},{"date":"2023-09-21","close":21851.0215},{"date":"2023-09-22","close":22806.2578},{"date":"2023-09-25","close":23313.7266},{"date":"2023-09-26","close":22149.5332},{"date":"2023-09-27","close":23403.2812},{"date":"2023-10-04","close":22895.8105},{"date":"2023-10-05","close":20119.6562},{"date":"2023-10-06","close":19821.1465},{"date":"2023-10-10","close":18089.7812},{"date":"2023-10-11","close":18328.5898},{"date":"2023-10-12","close":19701.7422},{"date":"2023-10-13","close":20477.8711},{"date":"2023-10-16","close":19283.8262},{"date":"2023-10-17","close":19642.0391},{"date":"2023-10-18","close":19403.2305},{"date":"2023-10-19","close":18179.334},{"date":"2023-10-20","close":17194.2461},{"date":"2023-10-23","close":17164.3965},{"date":"2023-10-24","close":17522.6094},{"date":"2023-10-25","close":17522.6094},{"date":"2023-10-26","close":16955.4375},{"date":"2023-10-27","close":17104.6934},{"date":"2023-10-30","close":18149.4824},{"date":"2023-10-31","close":17403.2051},{"date":"2023-11-01","close":18000.2266},{"date":"2023-11-02","close":19164.4219},{"date":"2023-11-03","close":19821.1465},{"date":"2023-11-06","close":20716.6797},{"date":"2023-11-07","close":20806.2324},{"date":"2023-11-08","close":20358.4668},{"date":"2023-11-09","close":19701.7422},{"date":"2023-11-10","close":18925.6113},{"date":"2023-11-13","close":18865.9102},{"date":"2023-11-14","close":19134.5703},{"date":"2023-11-15","close":19910.6992},{"date":"2023-11-16","close":20209.2109},{"date":"2023-11-17","close":19731.5918},{"date":"2023-11-20","close":20209.2109},{"date":"2023-11-21","close":20000.252},{"date":"2023-11-22","close":20000.252},{"date":"2023-11-23","close":20119.6562},{"date":"2023-11-24","close":20418.168},{"date":"2023-11-27","close":20149.5078},{"date":"2023-11-28","close":20985.3398},{"date":"2023-11-29","close":19880.8477},{"date":"2023-11-30","close":20507.7207},{"date":"2023-12-01","close":19701.7422},{"date":"2023-12-04","close":18806.207},{"date":"2023-12-05","close":18328.5898},{"date":"2023-12-06","close":18746.5059},{"date":"2023-12-07","close":18447.9941},{"date":"2023-12-08","close":19104.7188},{"date":"2023-12-11","close":19612.1875},{"date":"2023-12-12","close":19880.8477},{"date":"2023-12-13","close":20149.5078},{"date":"2023-12-14","close":20627.127},{"date":"2023-12-15","close":20776.3809},{"date":"2023-12-18","close":21015.1914},{"date":"2023-12-19","close":20388.3164},{"date":"2023-12-20","close":20477.8711},{"date":"2023-12-21","close":20716.6797},{"date":"2023-12-22","close":20418.168},{"date":"2023-12-26","close":20089.8066},{"date":"2023-12-27","close":20865.9355},{"date":"2023-12-28","close":22179.3848},{"date":"2024-01-02","close":22806.2578},{"date":"2024-01-03","close":23224.1738},{"date":"2024-01-04","close":22657.002},{"date":"2024-01-05","close":23224.1738},{"date":"2024-01-08","close":23492.834},{"date":"2024-01-09","close":23254.0254},{"date":"2024-01-10","close":23313.7266},{"date":"2024-01-11","close":23104.7695},{"date":"2024-01-12","close":27940.6504},{"date":"2024-01-15","close":28298.8652},{"date":"2024-01-16","close":27880.9492},{"date":"2024-01-17","close":27283.9258},{"date":"2024-01-18","close":24119.707},{"date":"2024-01-19","close":24089.8555},{"date":"2024-01-22","close":25373.4551},{"date":"2024-01-23","close":24925.6875},{"date":"2024-01-24","close":24507.7715},{"date":"2024-01-25","close":22537.5977},{"date":"2024-01-26","close":22657.002},{"date":"2024-01-29","close":22507.7461},{"date":"2024-01-30","close":22448.0449},{"date":"2024-01-31","close":21313.7012},{"date":"2024-02-01","close":22209.2363},{"date":"2024-02-02","close":22059.9805},{"date":"2024-02-05","close":22716.7051},{"date":"2024-02-06","close":22865.9609},{"date":"2024-02-07","close":22328.6406},{"date":"2024-02-08","close":22806.2578},{"date":"2024-02-13","close":23492.834},{"date":"2024-02-14","close":24507.7715},{"date":"2024-02-15","close":24597.3262},{"date":"2024-02-16","close":24030.1543},{"date":"2024-02-19","close":23910.75},{"date":"2024-02-20","close":23701.791},{"date":"2024-02-21","close":23462.9824},{"date":"2024-02-22","close":24298.8145},{"date":"2024-02-23","close":23701.791},{"date":"2024-02-26","close":23403.2812},{"date":"2024-02-27","close":22836.1094},{"date":"2024-02-28","close":23104.7695},{"date":"2024-02-29","close":23403.2812},{"date":"2024-03-04","close":23403.2812},{"date":"2024-03-05","close":22865.9609},{"date":"2024-03-06","close":22925.6621},{"date":"2024-03-07","close":22119.6816},{"date":"2024-03-08","close":22388.3418},{"date":"2024-03-11","close":23373.4297},{"date":"2024-03-12","close":23254.0254},{"date":"2024-03-13","close":23313.7266},{"date":"2024-03-14","close":23522.6855},{"date":"2024-03-15","close":23552.5371},{"date":"2024-03-18","close":23731.6426},{"date":"2024-03-19","close":23970.4512},{"date":"2024-03-20","close":23492.834},{"date":"2024-03-21","close":23552.5371},{"date":"2024-03-22","close":23492.834},{"date":"2024-03-25","close":23015.2168},{"date":"2024-03-26","close":22806.2578},{"date":"2024-03-27","close":22597.3008},{"date":"2024-03-28","close":22268.9375},{"date":"2024-03-29","close":22895.8105},{"date":"2024-04-01","close":22597.3008},{"date":"2024-04-02","close":21910.7246},{"date":"2024-04-03","close":21880.873},{"date":"2024-04-04","close":21671.916},{"date":"2024-04-05","close":21313.7012},{"date":"2024-04-08","close":20925.6367},{"date":"2024-04-09","close":20358.4668},{"date":"2024-04-11","close":19791.2949},{"date":"2024-04-12","close":20119.6562},{"date":"2024-04-15","close":18746.5059},{"date":"2024-04-16","close":18059.9297},{"date":"2024-04-17","close":18298.7383},{"date":"2024-04-18","close":19104.7188},{"date":"2024-04-19","close":18985.3145},{"date":"2024-04-22","close":19940.5508},{"date":"2024-04-23","close":19970.4023},{"date":"2024-04-24","close":20776.3809},{"date":"2024-04-25","close":20686.8281},{"date":"2024-04-26","close":20806.2324},{"date":"2024-04-29","close":20806.2324},{"date":"2024-04-30","close":20477.8711},{"date":"2024-05-02","close":20507.7207},{"date":"2024-05-03","close":20448.0195},{"date":"2024-05-07","close":20865.9355},{"date":"2024-05-08","close":20776.3809},{"date":"2024-05-09","close":20806.2324},{"date":"2024-05-10","close":20656.9766},{"date":"2024-05-13","close":19850.9961},{"date":"2024-05-14","close":19850.9961},{"date":"2024-05-16","close":20268.9121},{"date":"2024-05-17","close":19850.9961},{"date":"2024-05-20","close":19701.7422},{"date":"2024-05-21","close":19134.5703},{"date":"2024-05-22","close":19134.5703},{"date":"2024-05-23","close":18746.5059},{"date":"2024-05-24","close":18298.7383},{"date":"2024-05-27","close":18567.3984},{"date":"2024-05-28","close":18955.4629},{"date":"2024-05-29","close":18836.0586},{"date":"2024-05-30","close":18447.9941},{"date":"2024-05-31","close":18298.7383},{"date":"2024-06-03","close":18537.5469},{"date":"2024-06-04","close":18895.7617},{"date":"2024-06-05","close":18806.207},{"date":"2024-06-07","close":18925.6113},{"date":"2024-06-10","close":18955.4629},{"date":"2024-06-11","close":19462.9316},{"date":"2024-06-12","close":19403.2305},{"date":"2024-06-13","close":19104.7188},{"date":"2024-06-14","close":19074.8672},{"date":"2024-06-17","close":18746.5059},{"date":"2024-06-18","close":18388.291},{"date":"2024-06-19","close":18507.6973},{"date":"2024-06-20","close":18537.5469},{"date":"2024-06-21","close":18388.291},{"date":"2024-06-24","close":17910.6738},{"date":"2024-06-25","close":17940.5254},{"date":"2024-06-26","close":18119.6309},{"date":"2024-06-27","close":18567.3984},{"date":"2024-06-28","close":18328.5898},{"date":"2024-07-01","close":18507.6973},{"date":"2024-07-02","close":18268.8867},{"date":"2024-07-03","close":18030.0781},{"date":"2024-07-04","close":17940.5254},{"date":"2024-07-05","close":18149.4824},{"date":"2024-07-08","close":18776.3574},{"date":"2024-07-09","close":18388.291},{"date":"2024-07-10","close":18000.2266},{"date":"2024-07-11","close":18567.3984},{"date":"2024-07-12","close":18418.1426},{"date":"2024-07-15","close":19045.0176},{"date":"2024-07-16","close":18418.1426},{"date":"2024-07-17","close":18209.1855},{"date":"2024-07-18","close":17940.5254},{"date":"2024-07-19","close":18030.0781},{"date":"2024-07-22","close":17194.2461},{"date":"2024-07-23","close":17015.1406},{"date":"2024-07-24","close":16716.6289},{"date":"2024-07-25","close":15253.9238},{"date":"2024-07-26","close":14806.1572},{"date":"2024-07-29","close":14537.4971},{"date":"2024-07-30","close":13970.3252},{"date":"2024-07-31","close":14000.1768},{"date":"2024-08-01","close":14388.2412},{"date":"2024-08-02","close":13253.8984},{"date":"2024-08-05","close":10955.3623},{"date":"2024-08-06","close":11934.4795},{"date":"2024-08-07","close":12059.8535},{"date":"2024-08-08","close":12089.7051},{"date":"2024-08-09","close":12865.834},{"date":"2024-08-12","close":13343.4521},{"date":"2024-08-13","close":13313.6006},{"date":"2024-08-14","close":13940.4746},{"date":"2024-08-16","close":14149.4326},{"date":"2024-08-19","close":14447.9434},{"date":"2024-08-20","close":14776.3057},{"date":"2024-08-21","close":15283.7754},{"date":"2024-08-22","close":14925.5615},{"date":"2024-08-23","close":14925.5615},{"date":"2024-08-26","close":14567.3477},{"date":"2024-08-27","close":15104.668},{"date":"2024-08-28","close":14537.4971},{"date":"2024-08-29","close":14985.2637},{"date":"2024-08-30","close":14597.1992},{"date":"2024-09-02","close":15044.9658},{"date":"2024-09-03","close":14806.1572},{"date":"2024-09-04","close":14328.5391},{"date":"2024-09-05","close":13671.8145},{"date":"2024-09-06","close":13104.6436},{"date":"2024-09-09","close":13373.3027},{"date":"2024-09-10","close":12985.2383},{"date":"2024-09-11","close":12985.2383},{"date":"2024-09-12","close":14149.4326},{"date":"2024-09-13","close":13761.3682},{"date":"2024-09-19","close":13791.2188},{"date":"2024-09-20","close":13731.5166},{"date":"2024-09-23","close":13791.2188},{"date":"2024-09-24","close":13821.0703},{"date":"2024-09-25","close":13641.9629},{"date":"2024-09-26","close":14238.9854},{"date":"2024-09-27","close":14089.7305},{"date":"2024-09-30","close":13701.666},{"date":"2024-10-02","close":13552.4102},{"date":"2024-10-04","close":13761.3682},{"date":"2024-10-07","close":14627.0508},{"date":"2024-10-08","close":14627.0508},{"date":"2024-10-10","close":14089.7305},{"date":"2024-10-11","close":13701.666},{"date":"2024-10-14","close":13641.9629},{"date":"2024-10-15","close":13701.666},{"date":"2024-10-16","close":13134.4941},{"date":"2024-10-17","close":13343.4521},{"date":"2024-10-18","close":13194.1963},{"date":"2024-10-21","close":13373.3027},{"date":"2024-10-22","close":12806.1318},{"date":"2024-10-23","close":12925.5361},{"date":"2024-10-24","close":12418.0674},{"date":"2024-10-25","close":12268.8115},{"date":"2024-10-28","close":12537.4717},{"date":"2024-10-29","close":12388.2158},{"date":"2024-10-30","close":11940.4492},{"date":"2024-10-31","close":12119.5557},{"date":"2024-11-01","close":12000.1514},{"date":"2024-11-04","close":11880.7471},{"date":"2024-11-05","close":11934.4795},{"date":"2024-11-06","close":11582.2354},{"date":"2024-11-07","close":12268.8115},{"date":"2024-11-08","close":12268.8115},{"date":"2024-11-11","close":11940.4492},{"date":"2024-11-12","close":11504.623},{"date":"2024-11-13","close":11044.916},{"date":"2024-11-14","close":10913.5703},{"date":"2024-11-15","close":11271.7842},{"date":"2024-11-18","close":11701.6406},{"date":"2024-11-19","close":12059.8535},{"date":"2024-11-20","close":11486.7119},{"date":"2024-11-21","close":11809.1045},{"date":"2024-11-22","close":12179.2578},{"date":"2024-11-25","close":12746.4297},{"date":"2024-11-26","close":12895.6855},{"date":"2024-11-27","close":13612.1123},{"date":"2024-11-28","close":14597.1992},{"date":"2024-11-29","close":15731.542},{"date":"2024-12-02","close":14328.5391},{"date":"2024-12-03","close":13850.9209},{"date":"2024-12-04","close":13224.0479},{"date":"2024-12-05","close":13492.708},{"date":"2024-12-06","close":13612.1123},{"date":"2024-12-09","close":11970.3008},{"date":"2024-12-10","close":12627.0254},{"date":"2024-12-11","close":12776.2803},{"date":"2024-12-12","close":13612.1123},{"date":"2024-12-13","close":13671.8145},{"date":"2024-12-16","close":13462.8564},{"date":"2024-12-17","close":14089.7305},{"date":"2024-12-18","close":14089.7305},{"date":"2024-12-19","close":13612.1123},{"date":"2024-12-20","close":12895.6855},{"date":"2024-12-23","close":13612.1123},{"date":"2024-12-24","close":15791.2441},{"date":"2024-12-26","close":16836.0332},{"date":"2024-12-27","close":17283.8008},{"date":"2024-12-30","close":17164.3965},{"date":"2025-01-02","close":19671.8906},{"date":"2025-01-03","close":18477.8457},{"date":"2025-01-06","close":18686.8027},{"date":"2025-01-07","close":17731.5664},{"date":"2025-01-08","close":18089.7812},{"date":"2025-01-09","close":18836.0586},{"date":"2025-01-10","close":18239.0371},{"date":"2025-01-13","close":18477.8457},{"date":"2025-01-14","close":18388.291},{"date":"2025-01-15","close":17791.2695},{"date":"2025-01-16","close":18447.9941},{"date":"2025-01-17","close":18686.8027},{"date":"2025-01-20","close":19224.123},{"date":"2025-01-21","close":19104.7188},{"date":"2025-01-22","close":19045.0176},{"date":"2025-01-23","close":17910.6738},{"date":"2025-01-24","close":17940.5254},{"date":"2025-01-31","close":18925.6113},{"date":"2025-02-03","close":19194.2715},{"date":"2025-02-04","close":19701.7422},{"date":"2025-02-05","close":20865.9355},{"date":"2025-02-06","close":20209.2109},{"date":"2025-02-07","close":20448.0195},{"date":"2025-02-10","close":20418.168},{"date":"2025-02-11","close":19791.2949},{"date":"2025-02-12","close":18418.1426},{"date":"2025-02-13","close":19313.6758},{"date":"2025-02-14","close":18925.6113},{"date":"2025-02-17","close":19433.082},{"date":"2025-02-18","close":20179.3594},{"date":"2025-02-19","close":20597.2754},{"date":"2025-02-20","close":18985.3145},{"date":"2025-02-21","close":19403.2305},{"date":"2025-02-24","close":18567.3984},{"date":"2025-02-25","close":18507.6973},{"date":"2025-02-26","close":18119.6309},{"date":"2025-02-27","close":18119.6309},{"date":"2025-02-28","close":16925.5859},{"date":"2025-03-04","close":17403.2051},{"date":"2025-03-05","close":17671.8652},{"date":"2025-03-06","close":16447.9688},{"date":"2025-03-07","close":16597.2246},{"date":"2025-03-10","close":16716.6289},{"date":"2025-03-11","close":17015.1406},{"date":"2025-03-12","close":17880.8223},{"date":"2025-03-13","close":17850.9727},{"date":"2025-03-14","close":17552.4609},{"date":"2025-03-17","close":17850.9727},{"date":"2025-03-18","close":17671.8652},{"date":"2025-03-19","close":17283.8008},{"date":"2025-03-20","close":16597.2246},{"date":"2025-03-21","close":16119.6064},{"date":"2025-03-24","close":16119.6064},{"date":"2025-03-25","close":15761.3926},{"date":"2025-03-26","close":15612.1377},{"date":"2025-03-27","close":15194.2217},{"date":"2025-03-28","close":14716.6035},{"date":"2025-03-31","close":14089.7305},{"date":"2025-04-01","close":14268.8369},{"date":"2025-04-02","close":14149.4326},{"date":"2025-04-03","close":14806.1572},{"date":"2025-04-04","close":14716.6035},{"date":"2025-04-07","close":13433.0059},{"date":"2025-04-08","close":13283.75},{"date":"2025-04-09","close":12806.1318},{"date":"2025-04-10","close":13731.5166},{"date":"2025-04-11","close":15134.5195},{"date":"2025-04-14","close":15761.3926},{"date":"2025-04-15","close":15821.0957},{"date":"2025-04-16","close":15164.3701},{"date":"2025-04-17","close":15462.8818},{"date":"2025-04-18","close":15343.4775},{"date":"2025-04-21","close":15224.0732},{"date":"2025-04-22","close":15283.7754},{"date":"2025-04-23","close":15522.584},{"date":"2025-04-24","close":15373.3281},{"date":"2025-04-25","close":15403.1797},{"date":"2025-04-28","close":15044.9658},{"date":"2025-04-29","close":15194.2217},{"date":"2025-04-30","close":14865.8594},{"date":"2025-05-02","close":15044.9658},{"date":"2025-05-07","close":15253.9238},{"date":"2025-05-08","close":15433.0303},{"date":"2025-05-09","close":14865.8594},{"date":"2025-05-12","close":15104.668},{"date":"2025-05-13","close":15492.7334},{"date":"2025-05-14","close":16179.3086},{"date":"2025-05-15","close":16298.7129},{"date":"2025-05-16","close":15731.542},{"date":"2025-05-19","close":15134.5195},{"date":"2025-05-20","close":15164.3701},{"date":"2025-05-21","close":14865.8594},{"date":"2025-05-22","close":14089.7305},{"date":"2025-05-23","close":13821.0703},{"date":"2025-05-26","close":14119.5811},{"date":"2025-05-27","close":13850.9209},{"date":"2025-05-28","close":13910.623},{"date":"2025-05-29","close":13880.7725},{"date":"2025-05-30","close":13791.2188},{"date":"2025-06-02","close":13791.2188},{"date":"2025-06-04","close":14209.1348},{"date":"2025-06-05","close":14358.3906},{"date":"2025-06-09","close":14298.6885},{"date":"2025-06-10","close":14209.1348},{"date":"2025-06-11","close":14238.9854},{"date":"2025-06-12","close":14388.2412},{"date":"2025-06-13","close":13671.8145},{"date":"2025-06-16","close":13492.708},{"date":"2025-06-17","close":13403.1543},{"date":"2025-06-18","close":13343.4521},{"date":"2025-06-19","close":13433.0059},{"date":"2025-06-20","close":13671.8145},{"date":"2025-06-23","close":14567.3477},{"date":"2025-06-24","close":15343.4775},{"date":"2025-06-25","close":15194.2217},{"date":"2025-06-26","close":14865.8594},{"date":"2025-06-27","close":14746.4551},{"date":"2025-06-30","close":14597.1992},{"date":"2025-07-01","close":14418.0928},{"date":"2025-07-02","close":14656.9014},{"date":"2025-07-03","close":14149.4326},{"date":"2025-07-04","close":14000.1768},{"date":"2025-07-07","close":13821.0703},{"date":"2025-07-08","close":13671.8145},{"date":"2025-07-09","close":13970.3252},{"date":"2025-07-10","close":13940.4746},{"date":"2025-07-11","close":13910.623},{"date":"2025-07-14","close":13761.3682},{"date":"2025-07-15","close":14030.0283},{"date":"2025-07-16","close":13850.9209},{"date":"2025-07-17","close":13880.7725},{"date":"2025-07-18","close":13910.623},{"date":"2025-07-21","close":14000.1768},{"date":"2025-07-22","close":13940.4746},{"date":"2025-07-23","close":14059.8789},{"date":"2025-07-24","close":13850.9209},{"date":"2025-07-25","close":13671.8145},{"date":"2025-07-28","close":13492.708},{"date":"2025-07-29","close":13671.8145},{"date":"2025-07-30","close":13701.666},{"date":"2025-07-31","close":13641.9629},{"date":"2025-08-01","close":13015.0898},{"date":"2025-08-04","close":12806.1318},{"date":"2025-08-05","close":13015.0898},{"date":"2025-08-06","close":13104.6436},{"date":"2025-08-07","close":13253.8984},{"date":"2025-08-08","close":13253.8984},{"date":"2025-08-11","close":13224.0479},{"date":"2025-08-12","close":13164.3457},{"date":"2025-08-13","close":13134.4941},{"date":"2025-08-14","close":13044.9404},{"date":"2025-08-18","close":12835.9834},{"date":"2025-08-19","close":12686.7275},{"date":"2025-08-20","close":12179.2578},{"date":"2025-08-21","close":11940.4492},{"date":"2025-08-22","close":12179.2578},{"date":"2025-08-25","close":13134.4941},{"date":"2025-08-26","close":13433.0059},{"date":"2025-08-27","close":13253.8984},{"date":"2025-08-28","close":13403.1543},{"date":"2025-08-29","close":13343.4521},{"date":"2025-09-01","close":13880.7725},{"date":"2025-09-02","close":15044.9658},{"date":"2025-09-03","close":15253.9238},{"date":"2025-09-04","close":14925.5615},{"date":"2025-09-05","close":14627.0508},{"date":"2025-09-08","close":14567.3477},{"date":"2025-09-09","close":14328.5391},{"date":"2025-09-10","close":14238.9854},{"date":"2025-09-11","close":14447.9434},{"date":"2025-09-12","close":15343.4775},{"date":"2025-09-15","close":15970.3506},{"date":"2025-09-16","close":15373.3281},{"date":"2025-09-17","close":15015.1152},{"date":"2025-09-18","close":15433.0303},{"date":"2025-09-19","close":25700.0},{"date":"2025-09-22","close":16298.7129},{"date":"2025-09-23","close":16059.9043},{"date":"2025-09-24","close":15433.0303},{"date":"2025-09-25","close":15522.584},{"date":"2025-09-26","close":14985.2637},{"date":"2025-09-29","close":15462.8818},{"date":"2025-09-30","close":16597.2246},{"date":"2025-10-01","close":17313.6523},{"date":"2025-10-02","close":16627.0762},{"date":"2025-10-10","close":17403.2051},{"date":"2025-10-13","close":16716.6289},{"date":"2025-10-14","close":15671.8398},{"date":"2025-10-15","close":16895.7363},{"date":"2025-10-16","close":16507.6719},{"date":"2025-10-17","close":16089.7559},{"date":"2025-10-20","close":17194.2461},{"date":"2025-10-21","close":17253.9492},{"date":"2025-10-22","close":17015.1406},{"date":"2025-10-23","close":16985.2891},{"date":"2025-10-24","close":16477.8203},{"date":"2025-10-27","close":16567.373},{"date":"2025-10-28","close":16716.6289},{"date":"2025-10-29","close":16447.9688},{"date":"2025-10-30","close":15850.9463},{"date":"2025-10-31","close":19045.0176},{"date":"2025-11-03","close":20209.2109},{"date":"2025-11-04","close":20089.8066},{"date":"2025-11-05","close":18627.1016},{"date":"2025-11-06","close":18119.6309},{"date":"2025-11-07","close":17194.2461},{"date":"2025-11-10","close":17253.9492},{"date":"2025-11-11","close":16656.9277},{"date":"2025-11-12","close":16686.7773},{"date":"2025-11-13","close":16865.8848},{"date":"2025-11-14","close":16089.7559},{"date":"2025-11-17","close":16268.8623},{"date":"2025-11-18","close":15224.0732},{"date":"2025-11-19","close":16119.6064},{"date":"2025-11-20","close":16209.1602},{"date":"2025-11-21","close":16865.8848},{"date":"2025-11-24","close":16627.0762},{"date":"2025-11-25","close":15940.5},{"date":"2025-11-26","close":16119.6064},{"date":"2025-11-27","close":16418.1172},{"date":"2025-11-28","close":18358.4414},{"date":"2025-12-01","close":17492.7578},{"date":"2025-12-02","close":18418.1426},{"date":"2025-12-03","close":18179.334},{"date":"2025-12-04","close":18298.7383},{"date":"2025-12-05","close":18627.1016},{"date":"2025-12-08","close":18985.3145},{"date":"2025-12-09","close":20209.2109},{"date":"2025-12-10","close":20119.6562},{"date":"2025-12-11","close":19731.5918},{"date":"2025-12-12","close":20149.5078},{"date":"2025-12-15","close":20686.8281},{"date":"2025-12-16","close":18865.9102},{"date":"2025-12-17","close":18030.0781},{"date":"2025-12-18","close":17731.5664},{"date":"2025-12-19","close":19821.1465},{"date":"2025-12-22","close":20089.8066},{"date":"2025-12-23","close":19194.2715},{"date":"2025-12-24","close":18985.3145},{"date":"2025-12-26","close":18627.1016},{"date":"2025-12-29","close":20119.6562},{"date":"2025-12-30","close":19642.0391},{"date":"2026-01-02","close":20358.4668},{"date":"2026-01-05","close":19940.5508},{"date":"2026-01-06","close":19701.7422},{"date":"2026-01-07","close":19701.7422},{"date":"2026-01-08","close":19343.5273},{"date":"2026-01-09","close":20507.7207},{"date":"2026-01-12","close":19910.6992},{"date":"2026-01-13","close":25880.9238},{"date":"2026-01-14","close":32418.3203},{"date":"2026-01-15","close":33612.3633},{"date":"2026-01-16","close":42925.9141},{"date":"2026-01-19","close":55761.8984},{"date":"2026-01-20","close":55761.8984},{"date":"2026-01-21","close":68657.5859},{"date":"2026-01-22","close":72657.6328},{"date":"2026-01-23","close":72657.6328},{"date":"2026-01-26","close":60896.293},{"date":"2026-01-27","close":52537.9766},{"date":"2026-01-28","close":57135.0508},{"date":"2026-01-29","close":56717.1328},{"date":"2026-01-30","close":54806.6641},{"date":"2026-02-02","close":49373.7578},{"date":"2026-02-03","close":52657.3828},{"date":"2026-02-04","close":54627.5547},{"date":"2026-02-05","close":58508.2031},{"date":"2026-02-06","close":54209.6406},{"date":"2026-02-09","close":55821.6016},{"date":"2026-02-10","close":52896.1914},{"date":"2026-02-11","close":49911.0781},{"date":"2026-02-12","close":48537.9258},{"date":"2026-02-13","close":49552.8633},{"date":"2026-02-19","close":49314.0547},{"date":"2026-02-20","close":46567.7539},{"date":"2026-02-23","close":45433.4102},{"date":"2026-02-24","close":48060.3086},{"date":"2026-02-25","close":51045.4219},{"date":"2026-02-26","close":47940.9023},{"date":"2026-02-27","close":48776.7344},{"date":"2026-03-03","close":45970.7305},{"date":"2026-03-04","close":38149.7344},{"date":"2026-03-05","close":42209.4883},{"date":"2026-03-06","close":44597.5781},{"date":"2026-03-09","close":41612.4648},{"date":"2026-03-10","close":42746.8086},{"date":"2026-03-11","close":45552.8125},{"date":"2026-03-12","close":44179.6641},{"date":"2026-03-13","close":41373.6562},{"date":"2026-03-16","close":39761.6953},{"date":"2026-03-17","close":41075.1445},{"date":"2026-03-18","close":42866.2148},{"date":"2026-03-19","close":41612.4648},{"date":"2026-03-20","close":40000.5039},{"date":"2026-03-23","close":37194.5},{"date":"2026-03-24","close":39104.9727},{"date":"2026-03-25","close":39522.8867},{"date":"2026-03-26","close":38149.7344},{"date":"2026-03-27","close":38149.7344},{"date":"2026-03-30","close":37313.9023},{"date":"2026-03-31","close":35761.6445},{"date":"2026-04-01","close":38388.543},{"date":"2026-04-02","close":36060.1562},{"date":"2026-04-03","close":34149.6836},{"date":"2026-04-06","close":34030.2812},{"date":"2026-04-07","close":33851.1719},{"date":"2026-04-08","close":36776.582},{"date":"2026-04-09","close":34149.6836},{"date":"2026-04-10","close":34089.9844},{"date":"2026-04-13","close":33672.0664},{"date":"2026-04-14","close":38448.2461},{"date":"2026-04-15","close":38090.0352},{"date":"2026-04-16","close":40000.5039},{"date":"2026-04-17","close":39522.8867},{"date":"2026-04-20","close":40537.8242},{"date":"2026-04-21","close":41612.4648},{"date":"2026-04-22","close":40239.3125},{"date":"2026-04-23","close":39821.3984},{"date":"2026-04-24","close":41731.8711},{"date":"2026-04-27","close":39463.1836},{"date":"2026-04-28","close":40478.125},{"date":"2026-04-29","close":39224.375},{"date":"2026-04-30","close":38687.0547},{"date":"2026-05-04","close":40358.7188},{"date":"2026-05-06","close":38866.1641},{"date":"2026-05-07","close":37313.9023},{"date":"2026-05-08","close":38925.8633},{"date":"2026-05-11","close":40060.207},{"date":"2026-05-12","close":45194.6016},{"date":"2026-05-13","close":45493.1133},{"date":"2026-05-14","close":43702.043},{"date":"2026-05-15","close":40239.3125},{"date":"2026-05-18","close":38925.8633},{"date":"2026-05-19","close":35701.9453},{"date":"2026-05-20","close":33254.1523},{"date":"2026-05-21","close":39582.5898},{"date":"2026-05-22","close":38746.7578},{"date":"2026-05-26","close":37433.3086},{"date":"2026-05-27","close":34806.4102},{"date":"2026-05-28","close":33134.7461},{"date":"2026-05-29","close":31821.2969},{"date":"2026-06-01","close":31045.168},{"date":"2026-06-02","close":32239.2129},{"date":"2026-06-04","close":29970.5273},{"date":"2026-06-05","close":29134.6953},{"date":"2026-06-08","close":27701.8418},{"date":"2026-06-09","close":27582.4375},{"date":"2026-06-10","close":27463.0332},{"date":"2026-06-11","close":27373.4805},{"date":"2026-06-12","close":29552.6113},{"date":"2026-06-15","close":29791.4219},{"date":"2026-06-16","close":29015.291},{"date":"2026-06-17","close":30089.9316},{"date":"2026-06-18","close":29791.4219},{"date":"2026-06-19","close":28833.334},{"date":"2026-06-22","close":27066.666},{"date":"2026-06-23","close":24500.0},{"date":"2026-06-24","close":25833.334},{"date":"2026-06-25","close":24133.334},{"date":"2026-06-26","close":22566.666},{"date":"2026-06-29","close":25300.0},{"date":"2026-06-30","close":25133.334},{"date":"2026-07-01","close":25666.666},{"date":"2026-07-02","close":23066.666},{"date":"2026-07-03","close":23800.0},{"date":"2026-07-06","close":22833.334},{"date":"2026-07-07","close":22033.334},{"date":"2026-07-08","close":20300.0},{"date":"2026-07-09","close":21366.666},{"date":"2026-07-10","close":21966.666},{"date":"2026-07-13","close":20433.334},{"date":"2026-07-14","close":19666.666},{"date":"2026-07-15","close":21133.334},{"date":"2026-07-16","close":20266.666},{"date":"2026-07-20","close":18766.666},{"date":"2026-07-21","close":19500.0},{"date":"2026-07-22","close":20366.666},{"date":"2026-07-23","close":19533.334},{"date":"2026-07-24","close":17866.666},{"date":"2026-07-27","close":18600.0},{"date":"2026-07-28","close":16966.666},{"date":"2026-07-29","close":15933.333},{"date":"2026-07-30","close":15366.667},{"date":"2026-07-31","close":17433.334},{"date":"2026-08-03","close":18466.666},{"date":"2026-08-04","close":21000.0},{"date":"2026-08-05","close":21500.0},{"date":"2026-08-06","close":19870.0},{"date":"2026-08-07","close":19430.0},{"date":"2026-08-10","close":20700.0},{"date":"2026-08-11","close":20700.0},{"date":"2026-08-12","close":20600.0},{"date":"2026-08-13","close":21400.0},{"date":"2026-08-14","close":23600.0},{"date":"2026-08-18","close":21300.0},{"date":"2026-08-19","close":20500.0},{"date":"2026-08-20","close":20100.0},{"date":"2026-08-21","close":19530.0},{"date":"2026-08-24","close":19140.0},{"date":"2026-08-25","close":19080.0},{"date":"2026-08-26","close":19050.0},{"date":"2026-08-27","close":19290.0},{"date":"2026-08-28","close":18980.0},{"date":"2026-08-31","close":18520.0},{"date":"2026-09-01","close":17760.0},{"date":"2026-09-02","close":16210.0},{"date":"2026-09-03","close":16000.0},{"date":"2026-09-04","close":17240.0},{"date":"2026-09-07","close":18080.0},{"date":"2026-09-08","close":18230.0},{"date":"2026-09-09","close":18200.0},{"date":"2026-09-10","close":18400.0},{"date":"2026-09-11","close":19020.0},{"date":"2026-09-14","close":17680.0},{"date":"2026-09-15","close":18040.0},{"date":"2026-09-16","close":17960.0},{"date":"2026-09-17","close":18550.0},{"date":"2026-09-18","close":19410.0},{"date":"2026-09-21","close":20300.0},{"date":"2026-09-22","close":19800.0},{"date":"2026-09-23","close":20150.0},{"date":"2026-09-28","close":20200.0},{"date":"2026-09-29","close":20200.0},{"date":"2026-09-30","close":19950.0},{"date":"2026-10-01","close":20850.0},{"date":"2026-10-02","close":22600.0},{"date":"2026-10-06","close":22700.0},{"date":"2026-10-07","close":21200.0},{"date":"2026-10-08","close":21300.0},{"date":"2026-10-12","close":18910.0},{"date":"2026-10-13","close":18300.0},{"date":"2026-10-14","close":18470.0},{"date":"2026-10-15","close":16170.0},{"date":"2026-10-16","close":17180.0},{"date":"2026-10-19","close":18570.0},{"date":"2026-10-20","close":17590.0},{"date":"2026-10-21","close":18020.0},{"date":"2026-10-22","close":17170.0},{"date":"2026-10-23","close":16520.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4028.0,"foreign_net":-126.0,"institution_net":4154.0},{"date":"2026-10-21","retail_net":34013.0,"foreign_net":-33899.0,"institution_net":-114.0},{"date":"2026-10-20","retail_net":23015.0,"foreign_net":-19384.0,"institution_net":-3631.0},{"date":"2026-10-19","retail_net":-12439.0,"foreign_net":14880.0,"institution_net":-2441.0},{"date":"2026-10-16","retail_net":-2712.0,"foreign_net":226.0,"institution_net":2486.0},{"date":"2026-10-15","retail_net":61090.0,"foreign_net":-25499.0,"institution_net":-35591.0},{"date":"2026-10-14","retail_net":-7891.0,"foreign_net":32477.0,"institution_net":-24586.0},{"date":"2026-10-13","retail_net":19842.0,"foreign_net":-18694.0,"institution_net":-1148.0},{"date":"2026-10-12","retail_net":237562.0,"foreign_net":-223516.0,"institution_net":-14046.0},{"date":"2026-10-08","retail_net":-45798.0,"foreign_net":-190695.0,"institution_net":236493.0},{"date":"2026-10-07","retail_net":65105.0,"foreign_net":-32330.0,"institution_net":-32775.0},{"date":"2026-10-06","retail_net":127689.0,"foreign_net":-60548.0,"institution_net":-67141.0},{"date":"2026-10-02","retail_net":-44910.0,"foreign_net":31256.0,"institution_net":13654.0},{"date":"2026-10-01","retail_net":-83135.0,"foreign_net":85639.0,"institution_net":-2504.0},{"date":"2026-09-30","retail_net":-16981.0,"foreign_net":18837.0,"institution_net":-1856.0},{"date":"2026-09-29","retail_net":14879.0,"foreign_net":-21126.0,"institution_net":6247.0},{"date":"2026-09-28","retail_net":41317.0,"foreign_net":-45483.0,"institution_net":4166.0},{"date":"2026-09-23","retail_net":-9304.0,"foreign_net":-1374.0,"institution_net":10678.0},{"date":"2026-09-22","retail_net":65928.0,"foreign_net":-62666.0,"institution_net":-3262.0},{"date":"2026-09-21","retail_net":39465.0,"foreign_net":-75108.0,"institution_net":35643.0},{"date":"2026-09-18","retail_net":-60732.0,"foreign_net":46451.0,"institution_net":14281.0},{"date":"2026-09-17","retail_net":-16955.0,"foreign_net":8890.0,"institution_net":8065.0},{"date":"2026-09-16","retail_net":18651.0,"foreign_net":-22818.0,"institution_net":4167.0},{"date":"2026-09-15","retail_net":-37786.0,"foreign_net":35204.0,"institution_net":2582.0},{"date":"2026-09-14","retail_net":91455.0,"foreign_net":-89605.0,"institution_net":-1850.0},{"date":"2026-09-11","retail_net":53124.0,"foreign_net":-106132.0,"institution_net":53008.0},{"date":"2026-09-10","retail_net":6540.0,"foreign_net":-17694.0,"institution_net":11154.0},{"date":"2026-09-09","retail_net":12305.0,"foreign_net":-14662.0,"institution_net":2357.0},{"date":"2026-09-08","retail_net":-40975.0,"foreign_net":9102.0,"institution_net":31873.0},{"date":"2026-09-07","retail_net":-19821.0,"foreign_net":-12772.0,"institution_net":32593.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-4028.0,"foreign_net":-126.0,"institution_net":4154.0},"d3":{"retail_net":53000.0,"foreign_net":-53409.0,"institution_net":409.0},"d7":{"retail_net":91048.0,"foreign_net":-31325.0,"institution_net":-59723.0},"d14":{"retail_net":367403.0,"foreign_net":-440213.0,"institution_net":72810.0},"d30":{"retail_net":508513.0,"foreign_net":-791169.0,"institution_net":282656.0}},"analysis":"최근 5일 외국인 순매수 -3.83만, 기관 순매수 454.00. 30일 누적: 외국인 -79.12만, 기관 28.27만.","foreign_flow":-38303.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":454.0},"insider_trades":[],"price_analysis":{"current":16930.0,"low_30d":16160.0,"support":16894.0,"high_30d":23500.0,"change_1d":-1.4,"change_7d":-8.6,"change_30d":-6.9,"resistance":22766.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":50.18,"per":null,"quarter":"2024-Q2"},{"pbr":57.99,"per":null,"quarter":"2024-Q3"},{"pbr":79.89,"per":null,"quarter":"2024-Q4"},{"pbr":30.98,"per":null,"quarter":"2025-Q1"},{"pbr":40.25,"per":null,"quarter":"2025-Q2"},{"pbr":59.24,"per":null,"quarter":"2025-Q3"},{"pbr":71.51,"per":null,"quarter":"2025-Q4"},{"pbr":43.97,"per":null,"quarter":"2026-Q1"},{"pbr":34.26,"per":null,"quarter":"2026-Q2"},{"pbr":10.68,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":52.03,"pbr_5y_low":30.98,"per_5y_avg":null,"per_5y_low":null,"current_pbr":10.68,"current_per":null,"pbr_5y_high":79.89,"per_5y_high":null,"pbr_5y_median":50.18,"per_5y_median":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -5.9%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"적자 (EPS -370, PBR 10.71x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -12.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-4.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-12.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-17.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.48,"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":21.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-89.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-221.59,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":50.18,"per":null,"close":18328.5898,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":57.99,"per":null,"close":13701.666,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":79.89,"per":null,"close":17164.3965,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":30.98,"per":null,"close":14089.7305,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":40.25,"per":null,"close":14597.1992,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":59.24,"per":null,"close":16597.2246,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":71.51,"per":null,"close":19642.0391,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":43.97,"per":null,"close":35761.6445,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":34.26,"per":null,"close":25133.334,"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":"10.7배"},{"label":"ROE","value":"-12.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-370.42,"pbr":null,"per":null,"roa":-0.04973901154711723,"roe":-0.12340094272351722,"revenue":2822194667.0,"market_cap":null,"net_income":-4579129893.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21141636648128498,"total_assets":92063146222.0,"total_equity":37107738336.0,"profit_margin":-1.6225421819918704,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5266954961.0,"operating_margin":-1.8662621053702104},{"eps":-1956.0,"pbr":55.82,"per":null,"roa":-0.3104734368363036,"roe":-0.6244733233334068,"revenue":3000000000.0,"market_cap":835700000000.0,"net_income":-25700000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.225023959,"total_assets":82745763988.0,"total_equity":41139246096.0,"profit_margin":-8.566666666666666,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4300000000.0,"operating_margin":-1.4333333333333333},{"eps":-469.17,"pbr":null,"per":null,"roa":-0.0629265333022034,"roe":-0.4138265890673298,"revenue":7900000000.0,"market_cap":null,"net_income":-5800000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18946348911392405,"total_assets":91375484748.0,"total_equity":13894569938.0,"profit_margin":-0.7341772151898734,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3500000000.0,"operating_margin":-0.4430379746835443},{"eps":-347.84,"pbr":null,"per":null,"roa":-0.04640927285786078,"roe":-0.3028668924793694,"revenue":4500000000.0,"market_cap":null,"net_income":-4300000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1658106582222222,"total_assets":92496359944.0,"total_equity":14173516200.0,"profit_margin":-0.9555555555555556,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3200000000.0,"operating_margin":-0.7111111111111111},{"eps":-372.1,"pbr":null,"per":null,"roa":-0.04886217961415754,"roe":-0.25204640352599444,"revenue":3400000000.0,"market_cap":null,"net_income":-4600000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19118481323529413,"total_assets":94624797103.0,"total_equity":18344137299.0,"profit_margin":-1.3529411764705883,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4200000000.0,"operating_margin":-1.2352941176470589},{"eps":-591.56,"pbr":null,"per":null,"roa":-0.07730777693801799,"roe":-0.31784150765169206,"revenue":3172459792.0,"market_cap":null,"net_income":-7312957017.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18246728909212287,"total_assets":94595360346.0,"total_equity":23008187543.0,"profit_margin":-2.3051378099231083,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4016861472.0,"operating_margin":-1.266166235464774},{"eps":-325.99,"pbr":null,"per":null,"roa":-0.04231776599793984,"roe":-0.3707648429735656,"revenue":8054344102.0,"market_cap":null,"net_income":-4029901681.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09585206085350834,"total_assets":95229546881.0,"total_equity":10869158059.0,"profit_margin":-0.5003389015871972,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3765386896.0,"operating_margin":-0.4674976445400445},{"eps":-548.87,"pbr":null,"per":null,"roa":-0.08134978259970913,"roe":-0.567646852772218,"revenue":6231659999.0,"market_cap":null,"net_income":-6785247715.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1467186356679791,"total_assets":83408307904.0,"total_equity":11953290469.0,"profit_margin":-1.0888347111506138,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5677467505.0,"operating_margin":-0.911068239588018},{"eps":-18.4,"pbr":null,"per":null,"roa":-0.002537925110798942,"roe":-0.01231250075750024,"revenue":7344345495.0,"market_cap":null,"net_income":-227500808.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2265154646023362,"total_assets":89640473248.0,"total_equity":18477221848.0,"profit_margin":-0.03097632160073101,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4298979685.0,"operating_margin":-0.5853455134874479},{"eps":-462.7,"pbr":null,"per":null,"roa":-0.06287873173521479,"roe":-0.3088678639950352,"revenue":3639055229.0,"market_cap":null,"net_income":-5719963926.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2169139563229201,"total_assets":90968182216.0,"total_equity":18519129352.0,"profit_margin":-1.5718266324778551,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5273171902.0,"operating_margin":-1.4490497038840078},{"eps":-724.78,"pbr":null,"per":null,"roa":-0.09360348339930821,"roe":-0.3724513988144438,"revenue":6614662829.0,"market_cap":null,"net_income":-8959816896.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04264264336548847,"total_assets":95720977154.0,"total_equity":24056338423.0,"profit_margin":-1.3545387161259947,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6154771599.0,"operating_margin":-0.9304739724625501},{"eps":-323.55,"pbr":null,"per":null,"roa":-0.04143457774373214,"roe":-0.1238609481815624,"revenue":3089037116.0,"market_cap":null,"net_income":-3999799028.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10732765310030026,"total_assets":96532877751.0,"total_equity":32292656295.0,"profit_margin":-1.2948368303127893,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3528372863.0,"operating_margin":-1.1422241722912339}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"뉴로메카","phase":"above-fold","symbol_resolved":true}