{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:32.345203+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-6.7,"direction":"higher_better","percentile":41},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":107.6,"direction":"higher_better","percentile":89}],"summary":"매출 -6.7%","percentile":65},"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":39.5,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.8,"direction":"higher_better","percentile":30}],"summary":"RSI 39","percentile":33},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -113원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -113, PBR 1.37x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-50.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-60.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":10.91,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.08,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.38,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 10.9x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"엔젯(419080)은 Technology 섹터 KR 시장 종목입니다, 시가총액 477.53억. 현재가 4,395원, 전일 대비 -3.8%, 30일 -13.8%. ROE -3.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5137.00, 기관 순매수 289.00.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-139.15561940432963,"grade":"F","trend":"하락","atr_14":388.2142857142857,"rsi_14":39.473684210526315,"sma_20":4816.25,"sma_60":5126.333333333333,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.5로 약세 구간입니다. MACD(-139.16)가 시그널선(-99.89)을 하회합니다(데드크로스). 현재가가 SMA20(4816)과 SMA60(5126) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4407~5225 (현재 위치 -2%).","bb_lower":4407.301653628481,"bb_upper":5225.198346371519,"macd_signal":-99.89035440076933},"change_pct":-5.03,"chart_data":[{"date":"2024-10-23","open":9000,"high":9230,"low":8850,"close":9010,"volume":34234,"rsi_14":47.35,"sma_20":9230.0,"sma_60":10421.0,"sma_120":11459.42},{"date":"2024-10-24","open":8900,"high":9260,"low":8900,"close":9080,"volume":13068,"rsi_14":65.03,"sma_20":9195.0,"sma_60":10378.83,"sma_120":11425.92},{"date":"2024-10-25","open":8910,"high":9430,"low":8910,"close":9230,"volume":23028,"rsi_14":65.03,"sma_20":9163.5,"sma_60":10334.83,"sma_120":11395.0},{"date":"2024-10-28","open":9230,"high":9500,"low":9210,"close":9450,"volume":10874,"rsi_14":65.64,"sma_20":9137.5,"sma_60":10299.83,"sma_120":11366.42},{"date":"2024-10-29","open":9450,"high":9540,"low":9260,"close":9300,"volume":11910,"rsi_14":65.64,"sma_20":9103.5,"sma_60":10261.0,"sma_120":11334.75},{"date":"2024-10-30","open":9210,"high":9470,"low":9210,"close":9400,"volume":7885,"rsi_14":57.63,"sma_20":9075.0,"sma_60":10224.33,"sma_120":11304.42},{"date":"2024-10-31","open":9460,"high":10140,"low":9320,"close":10080,"volume":35647,"rsi_14":67.0,"sma_20":9118.5,"sma_60":10201.83,"sma_120":11274.42},{"date":"2024-11-01","open":9800,"high":10600,"low":9800,"close":10240,"volume":22029,"rsi_14":60.32,"sma_20":9219.5,"sma_60":10180.33,"sma_120":11247.92},{"date":"2024-11-04","open":10100,"high":10290,"low":9990,"close":10100,"volume":17482,"rsi_14":64.96,"sma_20":9306.0,"sma_60":10152.0,"sma_120":11220.83},{"date":"2024-11-05","open":10100,"high":10170,"low":9850,"close":9850,"volume":12054,"rsi_14":60.56,"sma_20":9371.5,"sma_60":10127.67,"sma_120":11192.75},{"date":"2024-11-06","open":10050,"high":10200,"low":9720,"close":9990,"volume":22670,"rsi_14":60.71,"sma_20":9451.5,"sma_60":10134.33,"sma_120":11167.5},{"date":"2024-11-07","open":9990,"high":10190,"low":9670,"close":9890,"volume":21792,"rsi_14":65.11,"sma_20":9494.0,"sma_60":10130.5,"sma_120":11141.67},{"date":"2024-11-08","open":9890,"high":10070,"low":9700,"close":9770,"volume":13501,"rsi_14":62.96,"sma_20":9530.0,"sma_60":10123.5,"sma_120":11114.33},{"date":"2024-11-11","open":9680,"high":11910,"low":9680,"close":11380,"volume":229831,"rsi_14":80.51,"sma_20":9613.0,"sma_60":10140.67,"sma_120":11100.0},{"date":"2024-11-12","open":11180,"high":11340,"low":10570,"close":10790,"volume":42116,"rsi_14":69.87,"sma_20":9682.5,"sma_60":10146.33,"sma_120":11080.67},{"date":"2024-11-13","open":10590,"high":10790,"low":10210,"close":10230,"volume":32752,"rsi_14":61.57,"sma_20":9728.0,"sma_60":10136.67,"sma_120":11057.42},{"date":"2024-11-14","open":10180,"high":10810,"low":10090,"close":10310,"volume":21768,"rsi_14":61.02,"sma_20":9771.0,"sma_60":10128.83,"sma_120":11034.67},{"date":"2024-11-15","open":10510,"high":10510,"low":9830,"close":10290,"volume":23189,"rsi_14":58.94,"sma_20":9826.5,"sma_60":10112.67,"sma_120":11014.92},{"date":"2024-11-18","open":10450,"high":10770,"low":10120,"close":10170,"volume":31971,"rsi_14":59.31,"sma_20":9878.0,"sma_60":10093.17,"sma_120":10994.17},{"date":"2024-11-19","open":10060,"high":10200,"low":9910,"close":10010,"volume":27327,"rsi_14":56.45,"sma_20":9928.5,"sma_60":10073.0,"sma_120":10971.67},{"date":"2024-11-20","open":10050,"high":10300,"low":9840,"close":9950,"volume":56037,"rsi_14":48.42,"sma_20":9975.5,"sma_60":10051.17,"sma_120":10949.58},{"date":"2024-11-21","open":10240,"high":10240,"low":9360,"close":9730,"volume":30734,"rsi_14":43.88,"sma_20":10008.0,"sma_60":10022.5,"sma_120":10925.42},{"date":"2024-11-22","open":10210,"high":10210,"low":9560,"close":9560,"volume":48541,"rsi_14":43.57,"sma_20":10024.5,"sma_60":9989.0,"sma_120":10898.67},{"date":"2024-11-25","open":9750,"high":9750,"low":9280,"close":9590,"volume":19357,"rsi_14":46.73,"sma_20":10031.5,"sma_60":9958.67,"sma_120":10875.08},{"date":"2024-11-26","open":9550,"high":9600,"low":9300,"close":9570,"volume":17059,"rsi_14":44.56,"sma_20":10045.0,"sma_60":9926.83,"sma_120":10856.5},{"date":"2024-11-27","open":9570,"high":10000,"low":9550,"close":9720,"volume":23937,"rsi_14":47.83,"sma_20":10061.0,"sma_60":9897.67,"sma_120":10839.5},{"date":"2024-11-28","open":9810,"high":9810,"low":9440,"close":9490,"volume":9460,"rsi_14":46.52,"sma_20":10031.5,"sma_60":9869.0,"sma_120":10812.5},{"date":"2024-11-29","open":9690,"high":9690,"low":9110,"close":9190,"volume":44846,"rsi_14":9.59,"sma_20":9979.0,"sma_60":9826.67,"sma_120":10783.75},{"date":"2024-12-02","open":9190,"high":9240,"low":8850,"close":8870,"volume":46799,"rsi_14":10.66,"sma_20":9917.5,"sma_60":9777.83,"sma_120":10752.58},{"date":"2024-12-03","open":9110,"high":9280,"low":8700,"close":8900,"volume":10784,"rsi_14":15.18,"sma_20":9870.0,"sma_60":9731.67,"sma_120":10720.42},{"date":"2024-12-04","open":8550,"high":8870,"low":8550,"close":8860,"volume":26114,"rsi_14":11.23,"sma_20":9813.5,"sma_60":9684.5,"sma_120":10687.92},{"date":"2024-12-05","open":8800,"high":9000,"low":8640,"close":8800,"volume":12953,"rsi_14":10.99,"sma_20":9759.0,"sma_60":9644.5,"sma_120":10652.25},{"date":"2024-12-06","open":8790,"high":8790,"low":8120,"close":8480,"volume":32130,"rsi_14":9.95,"sma_20":9694.5,"sma_60":9599.33,"sma_120":10613.08},{"date":"2024-12-09","open":8030,"high":8210,"low":7280,"close":7280,"volume":105142,"rsi_14":6.67,"sma_20":9489.5,"sma_60":9541.83,"sma_120":10563.58},{"date":"2024-12-10","open":7050,"high":8300,"low":7050,"close":7870,"volume":31663,"rsi_14":21.74,"sma_20":9343.5,"sma_60":9486.17,"sma_120":10521.5},{"date":"2024-12-11","open":7870,"high":8380,"low":7870,"close":8110,"volume":27931,"rsi_14":28.11,"sma_20":9237.5,"sma_60":9451.17,"sma_120":10482.75},{"date":"2024-12-12","open":8030,"high":8710,"low":8030,"close":8550,"volume":12531,"rsi_14":37.28,"sma_20":9149.5,"sma_60":9428.5,"sma_120":10448.58},{"date":"2024-12-13","open":8470,"high":9000,"low":8460,"close":8730,"volume":30677,"rsi_14":39.56,"sma_20":9071.5,"sma_60":9412.33,"sma_120":10419.17},{"date":"2024-12-16","open":9230,"high":9230,"low":8740,"close":8870,"volume":21276,"rsi_14":41.75,"sma_20":9006.5,"sma_60":9397.67,"sma_120":10393.25},{"date":"2024-12-17","open":9240,"high":9240,"low":8670,"close":8960,"volume":21875,"rsi_14":40.91,"sma_20":8954.0,"sma_60":9383.67,"sma_120":10369.5},{"date":"2024-12-18","open":9340,"high":9460,"low":8850,"close":9400,"volume":27891,"rsi_14":48.97,"sma_20":8926.5,"sma_60":9377.33,"sma_120":10348.92},{"date":"2024-12-19","open":9050,"high":9290,"low":8980,"close":9210,"volume":16104,"rsi_14":50.23,"sma_20":8900.5,"sma_60":9367.83,"sma_120":10326.83},{"date":"2024-12-20","open":9340,"high":9450,"low":8770,"close":9400,"volume":29421,"rsi_14":56.39,"sma_20":8892.5,"sma_60":9360.17,"sma_120":10305.33},{"date":"2024-12-23","open":9450,"high":9690,"low":9340,"close":9540,"volume":8536,"rsi_14":57.51,"sma_20":8890.0,"sma_60":9353.0,"sma_120":10286.5},{"date":"2024-12-24","open":9600,"high":9600,"low":9310,"close":9540,"volume":14395,"rsi_14":58.06,"sma_20":8888.5,"sma_60":9345.67,"sma_120":10266.5},{"date":"2024-12-26","open":9450,"high":9460,"low":9090,"close":9250,"volume":11898,"rsi_14":55.06,"sma_20":8865.0,"sma_60":9333.67,"sma_120":10242.25},{"date":"2024-12-27","open":9300,"high":9300,"low":8570,"close":8960,"volume":24927,"rsi_14":55.43,"sma_20":8838.5,"sma_60":9329.5,"sma_120":10218.58},{"date":"2024-12-30","open":8940,"high":9250,"low":8800,"close":9180,"volume":3979,"rsi_14":77.62,"sma_20":8838.0,"sma_60":9345.5,"sma_120":10197.75},{"date":"2025-01-02","open":9180,"high":9460,"low":9080,"close":9360,"volume":12116,"rsi_14":74.59,"sma_20":8862.5,"sma_60":9362.0,"sma_120":10178.42},{"date":"2025-01-03","open":9120,"high":9480,"low":9120,"close":9320,"volume":13386,"rsi_14":71.38,"sma_20":8883.5,"sma_60":9375.0,"sma_120":10161.17},{"date":"2025-01-06","open":9320,"high":9580,"low":9170,"close":9350,"volume":15081,"rsi_14":66.53,"sma_20":8908.0,"sma_60":9391.0,"sma_120":10147.08},{"date":"2025-01-07","open":9370,"high":9470,"low":8550,"close":8750,"volume":95861,"rsi_14":50.35,"sma_20":8905.5,"sma_60":9386.17,"sma_120":10124.42},{"date":"2025-01-08","open":8880,"high":9050,"low":8610,"close":8750,"volume":25319,"rsi_14":47.78,"sma_20":8919.0,"sma_60":9381.17,"sma_120":10094.83},{"date":"2025-01-09","open":8760,"high":8890,"low":8570,"close":8740,"volume":18025,"rsi_14":45.8,"sma_20":8992.0,"sma_60":9364.83,"sma_120":10064.17},{"date":"2025-01-10","open":8980,"high":8980,"low":8350,"close":8680,"volume":22522,"rsi_14":33.93,"sma_20":9032.5,"sma_60":9352.83,"sma_120":10032.58},{"date":"2025-01-13","open":8600,"high":8670,"low":8350,"close":8470,"volume":11861,"rsi_14":33.63,"sma_20":9050.5,"sma_60":9338.67,"sma_120":9997.33},{"date":"2025-01-14","open":8470,"high":8890,"low":8440,"close":8870,"volume":13802,"rsi_14":39.27,"sma_20":9066.5,"sma_60":9329.0,"sma_120":9964.75},{"date":"2025-01-15","open":8870,"high":9300,"low":8730,"close":9160,"volume":24275,"rsi_14":42.75,"sma_20":9088.0,"sma_60":9328.67,"sma_120":9940.33},{"date":"2025-01-16","open":9140,"high":9240,"low":8840,"close":9000,"volume":10017,"rsi_14":40.29,"sma_20":9094.5,"sma_60":9326.33,"sma_120":9916.92},{"date":"2025-01-17","open":9200,"high":9200,"low":8830,"close":8920,"volume":11279,"rsi_14":43.58,"sma_20":9092.5,"sma_60":9325.0,"sma_120":9893.75},{"date":"2025-01-20","open":9220,"high":9220,"low":8800,"close":8930,"volume":12536,"rsi_14":49.34,"sma_20":9069.0,"sma_60":9323.67,"sma_120":9872.33},{"date":"2025-01-21","open":8890,"high":9050,"low":8710,"close":8870,"volume":21077,"rsi_14":42.72,"sma_20":9052.0,"sma_60":9320.17,"sma_120":9849.5},{"date":"2025-01-22","open":8830,"high":9420,"low":8720,"close":8880,"volume":20049,"rsi_14":37.76,"sma_20":9026.0,"sma_60":9314.33,"sma_120":9824.58},{"date":"2025-01-23","open":9100,"high":9100,"low":8550,"close":8630,"volume":24610,"rsi_14":34.1,"sma_20":8980.5,"sma_60":9300.67,"sma_120":9800.25},{"date":"2025-01-24","open":8870,"high":8870,"low":8380,"close":8590,"volume":20590,"rsi_14":32.57,"sma_20":8933.0,"sma_60":9288.83,"sma_120":9774.92},{"date":"2025-01-31","open":8400,"high":8700,"low":8220,"close":8520,"volume":13401,"rsi_14":43.03,"sma_20":8896.5,"sma_60":9274.17,"sma_120":9749.25},{"date":"2025-02-03","open":8500,"high":8500,"low":7990,"close":8000,"volume":29384,"rsi_14":32.72,"sma_20":8848.5,"sma_60":9239.5,"sma_120":9720.67},{"date":"2025-02-04","open":8000,"high":8360,"low":8000,"close":8200,"volume":13265,"rsi_14":38.56,"sma_20":8799.5,"sma_60":9205.5,"sma_120":9692.92},{"date":"2025-02-05","open":8140,"high":8480,"low":8100,"close":8340,"volume":7944,"rsi_14":43.03,"sma_20":8748.5,"sma_60":9176.17,"sma_120":9664.08},{"date":"2025-02-06","open":8260,"high":9500,"low":8170,"close":9400,"volume":97433,"rsi_14":64.13,"sma_20":8752.5,"sma_60":9168.67,"sma_120":9648.17},{"date":"2025-02-07","open":9400,"high":10200,"low":8790,"close":9100,"volume":375919,"rsi_14":53.61,"sma_20":8740.0,"sma_60":9153.83,"sma_120":9644.08},{"date":"2025-02-10","open":9080,"high":10090,"low":8960,"close":9610,"volume":231872,"rsi_14":56.6,"sma_20":8783.0,"sma_60":9149.17,"sma_120":9639.83},{"date":"2025-02-11","open":9610,"high":10100,"low":9450,"close":9450,"volume":58015,"rsi_14":56.6,"sma_20":8818.0,"sma_60":9143.83,"sma_120":9633.67},{"date":"2025-02-12","open":9380,"high":9480,"low":9150,"close":9150,"volume":28289,"rsi_14":53.17,"sma_20":8838.5,"sma_60":9106.67,"sma_120":9623.67},{"date":"2025-02-13","open":9190,"high":9710,"low":9000,"close":9490,"volume":102096,"rsi_14":57.07,"sma_20":8879.0,"sma_60":9085.0,"sma_120":9615.67},{"date":"2025-02-14","open":9680,"high":10200,"low":9510,"close":10000,"volume":210041,"rsi_14":62.81,"sma_20":8955.5,"sma_60":9081.17,"sma_120":9608.92},{"date":"2025-02-17","open":10210,"high":10480,"low":9920,"close":10200,"volume":106185,"rsi_14":64.35,"sma_20":9022.0,"sma_60":9079.33,"sma_120":9604.08},{"date":"2025-02-18","open":10200,"high":10290,"low":9870,"close":9940,"volume":51798,"rsi_14":64.21,"sma_20":9061.0,"sma_60":9073.5,"sma_120":9593.08},{"date":"2025-02-19","open":10100,"high":10270,"low":9500,"close":10150,"volume":68159,"rsi_14":66.32,"sma_20":9118.5,"sma_60":9073.17,"sma_120":9583.17},{"date":"2025-02-20","open":10500,"high":11010,"low":9810,"close":10210,"volume":222009,"rsi_14":67.71,"sma_20":9183.0,"sma_60":9076.5,"sma_120":9574.75},{"date":"2025-02-21","open":10240,"high":10370,"low":9910,"close":10070,"volume":66526,"rsi_14":73.58,"sma_20":9240.0,"sma_60":9078.5,"sma_120":9564.83},{"date":"2025-02-24","open":9970,"high":10320,"low":9900,"close":10140,"volume":35480,"rsi_14":72.77,"sma_20":9303.5,"sma_60":9085.33,"sma_120":9553.92},{"date":"2025-02-25","open":10380,"high":10420,"low":10000,"close":10350,"volume":39334,"rsi_14":73.21,"sma_20":9377.0,"sma_60":9098.5,"sma_120":9543.75},{"date":"2025-02-26","open":10310,"high":10620,"low":10110,"close":10400,"volume":48399,"rsi_14":65.06,"sma_20":9465.5,"sma_60":9112.0,"sma_120":9535.33},{"date":"2025-02-27","open":10210,"high":10390,"low":9890,"close":9910,"volume":41738,"rsi_14":61.54,"sma_20":9531.5,"sma_60":9117.67,"sma_120":9522.25},{"date":"2025-02-28","open":9880,"high":10190,"low":9630,"close":9760,"volume":30603,"rsi_14":52.38,"sma_20":9593.5,"sma_60":9118.33,"sma_120":9508.0},{"date":"2025-03-04","open":10100,"high":10100,"low":9380,"close":9740,"volume":27559,"rsi_14":54.82,"sma_20":9680.5,"sma_60":9122.5,"sma_120":9495.75},{"date":"2025-03-05","open":9740,"high":9980,"low":9500,"close":9760,"volume":19696,"rsi_14":61.17,"sma_20":9758.5,"sma_60":9132.0,"sma_120":9479.33},{"date":"2025-03-06","open":9760,"high":9850,"low":9560,"close":9600,"volume":27266,"rsi_14":52.16,"sma_20":9821.5,"sma_60":9144.17,"sma_120":9461.0},{"date":"2025-03-07","open":9430,"high":9980,"low":9410,"close":9620,"volume":16220,"rsi_14":40.78,"sma_20":9832.5,"sma_60":9156.17,"sma_120":9443.92},{"date":"2025-03-10","open":9020,"high":9510,"low":9000,"close":9100,"volume":55795,"rsi_14":26.89,"sma_20":9832.5,"sma_60":9160.17,"sma_120":9422.33},{"date":"2025-03-11","open":9050,"high":9190,"low":8510,"close":9000,"volume":29564,"rsi_14":28.83,"sma_20":9802.0,"sma_60":9163.5,"sma_120":9404.0},{"date":"2025-03-12","open":8950,"high":9590,"low":8950,"close":9300,"volume":36335,"rsi_14":31.6,"sma_20":9794.5,"sma_60":9177.17,"sma_120":9388.25},{"date":"2025-03-13","open":9300,"high":9380,"low":8940,"close":8990,"volume":21198,"rsi_14":26.17,"sma_20":9786.5,"sma_60":9205.67,"sma_120":9373.75},{"date":"2025-03-14","open":8900,"high":9520,"low":8800,"close":9220,"volume":19234,"rsi_14":33.96,"sma_20":9773.0,"sma_60":9228.17,"sma_120":9357.17},{"date":"2025-03-17","open":9410,"high":9670,"low":9220,"close":9430,"volume":24671,"rsi_14":37.28,"sma_20":9744.5,"sma_60":9250.17,"sma_120":9350.67},{"date":"2025-03-18","open":9710,"high":9710,"low":9210,"close":9330,"volume":14487,"rsi_14":30.97,"sma_20":9701.0,"sma_60":9263.17,"sma_120":9345.83},{"date":"2025-03-19","open":9320,"high":9790,"low":9240,"close":9340,"volume":10164,"rsi_14":29.92,"sma_20":9671.0,"sma_60":9273.33,"sma_120":9342.83},{"date":"2025-03-20","open":9480,"high":9480,"low":9170,"close":9290,"volume":12230,"rsi_14":35.91,"sma_20":9628.0,"sma_60":9280.33,"sma_120":9339.0},{"date":"2025-03-21","open":9180,"high":9370,"low":9050,"close":9170,"volume":27019,"rsi_14":36.41,"sma_20":9576.0,"sma_60":9283.83,"sma_120":9333.75},{"date":"2025-03-24","open":9110,"high":9320,"low":8830,"close":9030,"volume":42634,"rsi_14":34.5,"sma_20":9524.0,"sma_60":9277.67,"sma_120":9327.5},{"date":"2025-03-25","open":8970,"high":9230,"low":8850,"close":8860,"volume":25220,"rsi_14":31.56,"sma_20":9460.0,"sma_60":9271.83,"sma_120":9319.83},{"date":"2025-03-26","open":8790,"high":9020,"low":8600,"close":8750,"volume":23094,"rsi_14":32.22,"sma_20":9380.0,"sma_60":9261.0,"sma_120":9310.58},{"date":"2025-03-27","open":8740,"high":9220,"low":8570,"close":8670,"volume":24848,"rsi_14":30.61,"sma_20":9293.5,"sma_60":9246.5,"sma_120":9299.75},{"date":"2025-03-28","open":8540,"high":8770,"low":8280,"close":8300,"volume":42305,"rsi_14":32.61,"sma_20":9213.0,"sma_60":9225.83,"sma_120":9285.75},{"date":"2025-03-31","open":8480,"high":8480,"low":7930,"close":8080,"volume":22360,"rsi_14":30.99,"sma_20":9129.0,"sma_60":9206.33,"sma_120":9270.0},{"date":"2025-04-01","open":8300,"high":8400,"low":8090,"close":8260,"volume":7993,"rsi_14":27.39,"sma_20":9055.0,"sma_60":9194.67,"sma_120":9262.08},{"date":"2025-04-02","open":8300,"high":8390,"low":8040,"close":8140,"volume":21330,"rsi_14":29.86,"sma_20":8974.0,"sma_60":9177.33,"sma_120":9261.42},{"date":"2025-04-03","open":8040,"high":8410,"low":8000,"close":8040,"volume":18604,"rsi_14":20.2,"sma_20":8896.0,"sma_60":9155.33,"sma_120":9258.67},{"date":"2025-04-04","open":7850,"high":8400,"low":7850,"close":8280,"volume":16719,"rsi_14":21.39,"sma_20":8829.0,"sma_60":9138.0,"sma_120":9256.5},{"date":"2025-04-07","open":8150,"high":8150,"low":7550,"close":7550,"volume":53704,"rsi_14":16.29,"sma_20":8751.5,"sma_60":9108.0,"sma_120":9249.5},{"date":"2025-04-08","open":7920,"high":8290,"low":7750,"close":7910,"volume":33138,"rsi_14":26.09,"sma_20":8697.0,"sma_60":9094.0,"sma_120":9240.08},{"date":"2025-04-09","open":7620,"high":7900,"low":7520,"close":7710,"volume":13949,"rsi_14":24.84,"sma_20":8617.5,"sma_60":9076.67,"sma_120":9228.92},{"date":"2025-04-10","open":8400,"high":8400,"low":7990,"close":8190,"volume":12788,"rsi_14":36.0,"sma_20":8577.5,"sma_60":9067.5,"sma_120":9216.17},{"date":"2025-04-11","open":8190,"high":8350,"low":8020,"close":8320,"volume":9292,"rsi_14":39.83,"sma_20":8532.5,"sma_60":9061.5,"sma_120":9207.17},{"date":"2025-04-14","open":8320,"high":8450,"low":8120,"close":8410,"volume":16486,"rsi_14":43.4,"sma_20":8481.5,"sma_60":9060.5,"sma_120":9199.58},{"date":"2025-04-15","open":8350,"high":8570,"low":8240,"close":8500,"volume":6480,"rsi_14":46.31,"sma_20":8440.0,"sma_60":9054.33,"sma_120":9191.67},{"date":"2025-04-16","open":8450,"high":8500,"low":8190,"close":8260,"volume":11744,"rsi_14":44.23,"sma_20":8386.0,"sma_60":9039.33,"sma_120":9184.0},{"date":"2025-04-17","open":8260,"high":8410,"low":8150,"close":8250,"volume":15096,"rsi_14":49.22,"sma_20":8334.0,"sma_60":9026.83,"sma_120":9176.58},{"date":"2025-04-18","open":8400,"high":8400,"low":8090,"close":8250,"volume":8282,"rsi_14":52.86,"sma_20":8288.0,"sma_60":9015.67,"sma_120":9170.33},{"date":"2025-04-21","open":8170,"high":8340,"low":8170,"close":8260,"volume":10707,"rsi_14":50.0,"sma_20":8249.5,"sma_60":9004.5,"sma_120":9164.08},{"date":"2025-04-22","open":8250,"high":8320,"low":8110,"close":8240,"volume":6041,"rsi_14":51.85,"sma_20":8218.5,"sma_60":8994.0,"sma_120":9157.08},{"date":"2025-04-23","open":8240,"high":8400,"low":7870,"close":7870,"volume":57595,"rsi_14":47.14,"sma_20":8174.5,"sma_60":8977.17,"sma_120":9145.75},{"date":"2025-04-24","open":8020,"high":8030,"low":7800,"close":7910,"volume":15234,"rsi_14":43.32,"sma_20":8136.5,"sma_60":8965.17,"sma_120":9132.92},{"date":"2025-04-25","open":7940,"high":8180,"low":7940,"close":8120,"volume":22056,"rsi_14":62.67,"sma_20":8127.5,"sma_60":8957.33,"sma_120":9123.08},{"date":"2025-04-28","open":8130,"high":8200,"low":7980,"close":7980,"volume":12693,"rsi_14":51.72,"sma_20":8122.5,"sma_60":8948.33,"sma_120":9111.25},{"date":"2025-04-29","open":7970,"high":8200,"low":7900,"close":7980,"volume":10140,"rsi_14":57.38,"sma_20":8108.5,"sma_60":8948.0,"sma_120":9093.75},{"date":"2025-04-30","open":7980,"high":8140,"low":7740,"close":7800,"volume":41583,"rsi_14":37.25,"sma_20":8091.5,"sma_60":8941.33,"sma_120":9073.42},{"date":"2025-05-02","open":7810,"high":7990,"low":7810,"close":7810,"volume":6109,"rsi_14":31.91,"sma_20":8080.0,"sma_60":8932.5,"sma_120":9054.33},{"date":"2025-05-07","open":8700,"high":9400,"low":7730,"close":7850,"volume":183665,"rsi_14":29.41,"sma_20":8058.5,"sma_60":8906.67,"sma_120":9037.67},{"date":"2025-05-08","open":7790,"high":8030,"low":7650,"close":7800,"volume":29288,"rsi_14":23.48,"sma_20":8071.0,"sma_60":8885.0,"sma_120":9019.42},{"date":"2025-05-09","open":7850,"high":8100,"low":7680,"close":7750,"volume":19851,"rsi_14":27.43,"sma_20":8063.0,"sma_60":8854.0,"sma_120":9001.58},{"date":"2025-05-12","open":7760,"high":7810,"low":7660,"close":7750,"volume":17978,"rsi_14":27.68,"sma_20":8065.0,"sma_60":8825.67,"sma_120":8984.75},{"date":"2025-05-13","open":7970,"high":7970,"low":7700,"close":7830,"volume":14016,"rsi_14":32.5,"sma_20":8047.0,"sma_60":8803.67,"sma_120":8955.17},{"date":"2025-05-14","open":7780,"high":7990,"low":7710,"close":7830,"volume":13562,"rsi_14":31.93,"sma_20":8022.5,"sma_60":8776.0,"sma_120":8930.5},{"date":"2025-05-15","open":7830,"high":7830,"low":7650,"close":7750,"volume":28886,"rsi_14":30.4,"sma_20":7989.5,"sma_60":8738.5,"sma_120":8909.83},{"date":"2025-05-16","open":7750,"high":7750,"low":7530,"close":7530,"volume":33327,"rsi_14":34.55,"sma_20":7941.0,"sma_60":8694.0,"sma_120":8886.67},{"date":"2025-05-19","open":7560,"high":7740,"low":7080,"close":7080,"volume":54426,"rsi_14":22.52,"sma_20":7882.0,"sma_60":8646.33,"sma_120":8859.92},{"date":"2025-05-20","open":7310,"high":7310,"low":6960,"close":7040,"volume":19848,"rsi_14":9.7,"sma_20":7821.5,"sma_60":8594.5,"sma_120":8833.83},{"date":"2025-05-21","open":7380,"high":7380,"low":6910,"close":6920,"volume":30973,"rsi_14":9.85,"sma_20":7755.0,"sma_60":8539.67,"sma_120":8808.08},{"date":"2025-05-22","open":6900,"high":7200,"low":6810,"close":7100,"volume":23181,"rsi_14":20.67,"sma_20":7697.0,"sma_60":8490.17,"sma_120":8784.33},{"date":"2025-05-23","open":7150,"high":7210,"low":6950,"close":7000,"volume":12040,"rsi_14":21.83,"sma_20":7635.0,"sma_60":8437.83,"sma_120":8761.58},{"date":"2025-05-26","open":6860,"high":8270,"low":6860,"close":7000,"volume":656279,"rsi_14":21.28,"sma_20":7591.5,"sma_60":8382.0,"sma_120":8740.25},{"date":"2025-05-27","open":7000,"high":8290,"low":6980,"close":8230,"volume":283396,"rsi_14":57.31,"sma_20":7607.5,"sma_60":8345.83,"sma_120":8728.92},{"date":"2025-05-28","open":8230,"high":8240,"low":7760,"close":7790,"volume":65237,"rsi_14":49.83,"sma_20":7591.0,"sma_60":8310.5,"sma_120":8714.08},{"date":"2025-05-29","open":8060,"high":8880,"low":7670,"close":7830,"volume":428510,"rsi_14":51.34,"sma_20":7583.5,"sma_60":8278.33,"sma_120":8698.33},{"date":"2025-05-30","open":7800,"high":7890,"low":7550,"close":7770,"volume":46359,"rsi_14":50.33,"sma_20":7573.0,"sma_60":8245.5,"sma_120":8684.0},{"date":"2025-06-02","open":7770,"high":8200,"low":7550,"close":7570,"volume":45414,"rsi_14":45.89,"sma_20":7561.5,"sma_60":8209.0,"sma_120":8670.5},{"date":"2025-06-04","open":7520,"high":8070,"low":7520,"close":7660,"volume":10644,"rsi_14":47.38,"sma_20":7554.0,"sma_60":8176.67,"sma_120":8660.42},{"date":"2025-06-05","open":7710,"high":7860,"low":7410,"close":7430,"volume":46455,"rsi_14":45.29,"sma_20":7533.0,"sma_60":8140.17,"sma_120":8648.17},{"date":"2025-06-09","open":7430,"high":7690,"low":7220,"close":7500,"volume":38112,"rsi_14":49.54,"sma_20":7518.0,"sma_60":8113.5,"sma_120":8636.83},{"date":"2025-06-10","open":7960,"high":7960,"low":7360,"close":7490,"volume":19798,"rsi_14":57.3,"sma_20":7505.0,"sma_60":8088.33,"sma_120":8625.92},{"date":"2025-06-11","open":7490,"high":7690,"low":7440,"close":7560,"volume":28248,"rsi_14":59.15,"sma_20":7495.5,"sma_60":8059.33,"sma_120":8618.25},{"date":"2025-06-12","open":7560,"high":7800,"low":7500,"close":7580,"volume":19675,"rsi_14":62.04,"sma_20":7483.0,"sma_60":8035.83,"sma_120":8620.75},{"date":"2025-06-13","open":7750,"high":7750,"low":7300,"close":7310,"volume":41856,"rsi_14":53.71,"sma_20":7457.0,"sma_60":8004.0,"sma_120":8616.08},{"date":"2025-06-16","open":7350,"high":7420,"low":7200,"close":7200,"volume":31044,"rsi_14":53.52,"sma_20":7429.5,"sma_60":7966.83,"sma_120":8608.5},{"date":"2025-06-17","open":7210,"high":7600,"low":7170,"close":7420,"volume":25438,"rsi_14":56.86,"sma_20":7424.0,"sma_60":7935.0,"sma_120":8599.08},{"date":"2025-06-18","open":7630,"high":7630,"low":7220,"close":7310,"volume":19496,"rsi_14":26.29,"sma_20":7435.5,"sma_60":7901.17,"sma_120":8587.25},{"date":"2025-06-19","open":7300,"high":7470,"low":7270,"close":7470,"volume":17496,"rsi_14":40.36,"sma_20":7457.0,"sma_60":7870.83,"sma_120":8575.58},{"date":"2025-06-20","open":7470,"high":7640,"low":7330,"close":7330,"volume":27521,"rsi_14":35.8,"sma_20":7477.5,"sma_60":7840.17,"sma_120":8562.0},{"date":"2025-06-23","open":7250,"high":7330,"low":7120,"close":7250,"volume":33846,"rsi_14":35.39,"sma_20":7485.0,"sma_60":7810.5,"sma_120":8544.08},{"date":"2025-06-24","open":7200,"high":7460,"low":7200,"close":7330,"volume":33708,"rsi_14":42.77,"sma_20":7501.5,"sma_60":7785.0,"sma_120":8528.42},{"date":"2025-06-25","open":7280,"high":7760,"low":7230,"close":7660,"volume":49143,"rsi_14":50.0,"sma_20":7534.5,"sma_60":7766.83,"sma_120":8513.92},{"date":"2025-06-26","open":7870,"high":7870,"low":7310,"close":7380,"volume":21596,"rsi_14":48.72,"sma_20":7492.0,"sma_60":7745.33,"sma_120":8495.92},{"date":"2025-06-27","open":7380,"high":7500,"low":7190,"close":7200,"volume":23882,"rsi_14":42.72,"sma_20":7462.5,"sma_60":7727.0,"sma_120":8476.42},{"date":"2025-06-30","open":7180,"high":7380,"low":7160,"close":7210,"volume":22123,"rsi_14":43.2,"sma_20":7431.5,"sma_60":7712.5,"sma_120":8459.42},{"date":"2025-07-01","open":7210,"high":7550,"low":7140,"close":7200,"volume":18184,"rsi_14":41.0,"sma_20":7403.0,"sma_60":7694.83,"sma_120":8444.75},{"date":"2025-07-02","open":7150,"high":7290,"low":6900,"close":7120,"volume":46723,"rsi_14":38.83,"sma_20":7380.5,"sma_60":7677.83,"sma_120":8427.58},{"date":"2025-07-03","open":7120,"high":7280,"low":7050,"close":7250,"volume":13349,"rsi_14":48.44,"sma_20":7360.0,"sma_60":7664.67,"sma_120":8410.0},{"date":"2025-07-04","open":7240,"high":7260,"low":7070,"close":7070,"volume":12050,"rsi_14":46.73,"sma_20":7342.0,"sma_60":7644.5,"sma_120":8391.25},{"date":"2025-07-07","open":7060,"high":7120,"low":7000,"close":7010,"volume":14240,"rsi_14":38.8,"sma_20":7317.5,"sma_60":7635.5,"sma_120":8371.75},{"date":"2025-07-08","open":7000,"high":7080,"low":6800,"close":6930,"volume":52662,"rsi_14":39.44,"sma_20":7289.5,"sma_60":7619.17,"sma_120":8356.58},{"date":"2025-07-09","open":6930,"high":7120,"low":6860,"close":6930,"volume":19115,"rsi_14":33.54,"sma_20":7258.0,"sma_60":7606.17,"sma_120":8341.42},{"date":"2025-07-10","open":7100,"high":7100,"low":6890,"close":6930,"volume":33907,"rsi_14":36.67,"sma_20":7225.5,"sma_60":7585.17,"sma_120":8326.33},{"date":"2025-07-11","open":6960,"high":7200,"low":6910,"close":7110,"volume":41791,"rsi_14":45.62,"sma_20":7215.5,"sma_60":7565.0,"sma_120":8313.25},{"date":"2025-07-14","open":7110,"high":7700,"low":7000,"close":7320,"volume":25520,"rsi_14":49.71,"sma_20":7221.5,"sma_60":7546.83,"sma_120":8303.67},{"date":"2025-07-15","open":7230,"high":7380,"low":7100,"close":7100,"volume":17209,"rsi_14":32.72,"sma_20":7205.5,"sma_60":7523.5,"sma_120":8288.92},{"date":"2025-07-16","open":7090,"high":7340,"low":7030,"close":7090,"volume":15706,"rsi_14":39.26,"sma_20":7194.5,"sma_60":7504.0,"sma_120":8271.67},{"date":"2025-07-17","open":7090,"high":7260,"low":7000,"close":7220,"volume":10607,"rsi_14":50.77,"sma_20":7182.0,"sma_60":7486.83,"sma_120":8256.83},{"date":"2025-07-18","open":7170,"high":7230,"low":7030,"close":7070,"volume":13862,"rsi_14":45.14,"sma_20":7169.0,"sma_60":7467.17,"sma_120":8241.42},{"date":"2025-07-21","open":7080,"high":7190,"low":7010,"close":7150,"volume":13871,"rsi_14":48.34,"sma_20":7164.0,"sma_60":7448.67,"sma_120":8226.58},{"date":"2025-07-22","open":7080,"high":7320,"low":7020,"close":7060,"volume":25538,"rsi_14":48.03,"sma_20":7150.5,"sma_60":7429.0,"sma_120":8211.5},{"date":"2025-07-23","open":7150,"high":7150,"low":7010,"close":7030,"volume":11784,"rsi_14":42.25,"sma_20":7119.0,"sma_60":7415.0,"sma_120":8196.08},{"date":"2025-07-24","open":7010,"high":7170,"low":6900,"close":6960,"volume":30575,"rsi_14":45.8,"sma_20":7098.0,"sma_60":7399.17,"sma_120":8182.17},{"date":"2025-07-25","open":6960,"high":7000,"low":6820,"close":6900,"volume":32127,"rsi_14":45.8,"sma_20":7083.0,"sma_60":7378.83,"sma_120":8168.08},{"date":"2025-07-28","open":6900,"high":6950,"low":6780,"close":6800,"volume":21594,"rsi_14":45.11,"sma_20":7062.5,"sma_60":7359.17,"sma_120":8153.75},{"date":"2025-07-29","open":6800,"high":6860,"low":5940,"close":6220,"volume":213376,"rsi_14":31.41,"sma_20":7013.5,"sma_60":7329.83,"sma_120":8138.92},{"date":"2025-07-30","open":6300,"high":7970,"low":6090,"close":6280,"volume":1418819,"rsi_14":33.5,"sma_20":6971.5,"sma_60":7304.5,"sma_120":8122.92},{"date":"2025-07-31","open":6220,"high":6240,"low":6080,"close":6200,"volume":94038,"rsi_14":25.67,"sma_20":6919.0,"sma_60":7277.67,"sma_120":8105.08},{"date":"2025-08-01","open":6200,"high":6200,"low":5870,"close":5910,"volume":111592,"rsi_14":13.85,"sma_20":6861.0,"sma_60":7245.33,"sma_120":8076.0},{"date":"2025-08-04","open":5910,"high":6140,"low":5880,"close":6140,"volume":45603,"rsi_14":25.51,"sma_20":6817.5,"sma_60":7217.67,"sma_120":8051.33},{"date":"2025-08-05","open":6140,"high":6340,"low":6140,"close":6340,"volume":36424,"rsi_14":32.56,"sma_20":6788.0,"sma_60":7194.17,"sma_120":8024.08},{"date":"2025-08-06","open":6400,"high":6490,"low":6200,"close":6320,"volume":42981,"rsi_14":27.94,"sma_20":6757.5,"sma_60":7170.33,"sma_120":7998.0},{"date":"2025-08-07","open":6390,"high":6520,"low":6320,"close":6380,"volume":34337,"rsi_14":32.31,"sma_20":6730.0,"sma_60":7146.17,"sma_120":7974.92},{"date":"2025-08-08","open":6390,"high":6610,"low":6320,"close":6390,"volume":44655,"rsi_14":29.79,"sma_20":6694.0,"sma_60":7122.17,"sma_120":7949.08},{"date":"2025-08-11","open":6560,"high":6560,"low":6270,"close":6380,"volume":11041,"rsi_14":31.11,"sma_20":6647.0,"sma_60":7099.33,"sma_120":7918.92},{"date":"2025-08-12","open":6390,"high":6510,"low":6320,"close":6400,"volume":17309,"rsi_14":32.4,"sma_20":6612.0,"sma_60":7080.5,"sma_120":7887.25},{"date":"2025-08-13","open":6440,"high":6510,"low":6180,"close":6290,"volume":34683,"rsi_14":31.69,"sma_20":6572.0,"sma_60":7067.33,"sma_120":7856.83},{"date":"2025-08-14","open":6290,"high":6400,"low":6140,"close":6280,"volume":65805,"rsi_14":32.58,"sma_20":6525.0,"sma_60":7054.67,"sma_120":7824.58},{"date":"2025-08-18","open":6330,"high":6330,"low":6050,"close":6170,"volume":22449,"rsi_14":32.4,"sma_20":6480.0,"sma_60":7042.17,"sma_120":7790.92},{"date":"2025-08-19","open":6170,"high":6240,"low":6050,"close":6130,"volume":16282,"rsi_14":46.4,"sma_20":6429.0,"sma_60":7026.0,"sma_120":7758.08},{"date":"2025-08-20","open":6080,"high":6090,"low":5860,"close":5890,"volume":33065,"rsi_14":36.36,"sma_20":6370.5,"sma_60":7007.5,"sma_120":7722.67},{"date":"2025-08-21","open":6100,"high":6150,"low":5790,"close":5810,"volume":38266,"rsi_14":36.36,"sma_20":6309.5,"sma_60":6987.67,"sma_120":7684.83},{"date":"2025-08-22","open":5810,"high":6400,"low":5800,"close":6090,"volume":259678,"rsi_14":56.34,"sma_20":6266.0,"sma_60":6952.0,"sma_120":7648.92},{"date":"2025-08-25","open":6060,"high":6250,"low":6050,"close":6120,"volume":15523,"rsi_14":49.18,"sma_20":6227.0,"sma_60":6924.17,"sma_120":7617.33},{"date":"2025-08-26","open":6190,"high":6190,"low":6010,"close":6070,"volume":9723,"rsi_14":37.38,"sma_20":6190.5,"sma_60":6894.83,"sma_120":7586.58},{"date":"2025-08-27","open":6080,"high":6190,"low":6010,"close":6050,"volume":12134,"rsi_14":37.38,"sma_20":6182.0,"sma_60":6866.17,"sma_120":7555.83},{"date":"2025-08-28","open":6080,"high":6160,"low":6020,"close":6050,"volume":11295,"rsi_14":33.66,"sma_20":6170.5,"sma_60":6840.83,"sma_120":7524.92},{"date":"2025-08-29","open":6040,"high":6140,"low":5920,"close":6040,"volume":25577,"rsi_14":32.67,"sma_20":6162.5,"sma_60":6813.83,"sma_120":7495.25},{"date":"2025-09-01","open":6030,"high":6150,"low":5790,"close":5800,"volume":31588,"rsi_14":26.61,"sma_20":6157.0,"sma_60":6786.67,"sma_120":7463.42},{"date":"2025-09-02","open":5800,"high":6080,"low":5730,"close":6050,"volume":14198,"rsi_14":38.1,"sma_20":6152.5,"sma_60":6762.5,"sma_120":7438.0},{"date":"2025-09-03","open":6050,"high":6110,"low":5810,"close":5870,"volume":51110,"rsi_14":36.36,"sma_20":6129.0,"sma_60":6735.5,"sma_120":7411.92},{"date":"2025-09-04","open":5870,"high":5970,"low":5850,"close":5950,"volume":12555,"rsi_14":39.75,"sma_20":6110.5,"sma_60":6708.67,"sma_120":7384.0},{"date":"2025-09-05","open":6000,"high":6160,"low":5920,"close":5960,"volume":41740,"rsi_14":43.05,"sma_20":6089.5,"sma_60":6681.67,"sma_120":7358.75},{"date":"2025-09-08","open":5950,"high":6080,"low":5910,"close":5990,"volume":24194,"rsi_14":45.33,"sma_20":6069.5,"sma_60":6659.67,"sma_120":7331.83},{"date":"2025-09-09","open":6050,"high":6050,"low":5940,"close":6010,"volume":21112,"rsi_14":54.69,"sma_20":6051.0,"sma_60":6639.83,"sma_120":7303.33},{"date":"2025-09-10","open":6090,"high":6110,"low":5910,"close":6080,"volume":37947,"rsi_14":60.63,"sma_20":6035.0,"sma_60":6617.5,"sma_120":7276.25},{"date":"2025-09-11","open":6090,"high":6100,"low":5960,"close":5980,"volume":28096,"rsi_14":44.95,"sma_20":6019.5,"sma_60":6595.33,"sma_120":7248.25},{"date":"2025-09-12","open":5980,"high":6060,"low":5800,"close":6060,"volume":97317,"rsi_14":47.37,"sma_20":6008.5,"sma_60":6571.83,"sma_120":7221.33},{"date":"2025-09-15","open":6100,"high":7100,"low":5830,"close":5890,"volume":2367370,"rsi_14":42.86,"sma_20":5994.5,"sma_60":6547.83,"sma_120":7194.0},{"date":"2025-09-16","open":5880,"high":5960,"low":5810,"close":5920,"volume":88710,"rsi_14":44.88,"sma_20":5984.0,"sma_60":6525.67,"sma_120":7168.08},{"date":"2025-09-17","open":5870,"high":6620,"low":5870,"close":6390,"volume":556064,"rsi_14":59.77,"sma_20":6009.0,"sma_60":6510.0,"sma_120":7147.5},{"date":"2025-09-18","open":6380,"high":6661,"low":6380,"close":6460,"volume":103484,"rsi_14":60.8,"sma_20":6039.5,"sma_60":6489.33,"sma_120":7128.08},{"date":"2025-09-19","open":6540,"high":6540,"low":6330,"close":6350,"volume":73982,"rsi_14":67.3,"sma_20":6052.5,"sma_60":6472.17,"sma_120":7108.75},{"date":"2025-09-22","open":6350,"high":6450,"low":6240,"close":6300,"volume":51106,"rsi_14":58.99,"sma_20":6061.5,"sma_60":6457.17,"sma_120":7092.08},{"date":"2025-09-23","open":6320,"high":6360,"low":6210,"close":6280,"volume":42589,"rsi_14":66.67,"sma_20":6072.0,"sma_60":6441.67,"sma_120":7077.08},{"date":"2025-09-24","open":6220,"high":6590,"low":6200,"close":6500,"volume":117405,"rsi_14":70.07,"sma_20":6094.5,"sma_60":6430.0,"sma_120":7062.42},{"date":"2025-09-25","open":6500,"high":6980,"low":6500,"close":6890,"volume":217869,"rsi_14":76.57,"sma_20":6136.5,"sma_60":6426.17,"sma_120":7052.0},{"date":"2025-09-26","open":6900,"high":7230,"low":6760,"close":6970,"volume":193339,"rsi_14":77.22,"sma_20":6183.0,"sma_60":6421.5,"sma_120":7043.08},{"date":"2025-09-29","open":6970,"high":7200,"low":6660,"close":6690,"volume":112645,"rsi_14":66.5,"sma_20":6227.5,"sma_60":6415.17,"sma_120":7029.83},{"date":"2025-09-30","open":6740,"high":6750,"low":6350,"close":6600,"volume":37578,"rsi_14":62.5,"sma_20":6255.0,"sma_60":6408.33,"sma_120":7021.92},{"date":"2025-10-01","open":6540,"high":6950,"low":6500,"close":6650,"volume":49124,"rsi_14":66.5,"sma_20":6294.0,"sma_60":6403.67,"sma_120":7011.42},{"date":"2025-10-02","open":6780,"high":7170,"low":6630,"close":7040,"volume":164810,"rsi_14":70.94,"sma_20":6348.5,"sma_60":6405.5,"sma_120":7005.83},{"date":"2025-10-10","open":7050,"high":7180,"low":6860,"close":7000,"volume":76711,"rsi_14":75.11,"sma_20":6400.5,"sma_60":6406.67,"sma_120":6995.92},{"date":"2025-10-13","open":6850,"high":6980,"low":6770,"close":6780,"volume":43551,"rsi_14":67.92,"sma_20":6440.0,"sma_60":6401.17,"sma_120":6983.08},{"date":"2025-10-14","open":6870,"high":6970,"low":6520,"close":6600,"volume":83018,"rsi_14":54.98,"sma_20":6469.5,"sma_60":6389.17,"sma_120":6968.0},{"date":"2025-10-15","open":6600,"high":6810,"low":6550,"close":6780,"volume":17456,"rsi_14":57.96,"sma_20":6504.5,"sma_60":6383.83,"sma_120":6953.67},{"date":"2025-10-16","open":6780,"high":6880,"low":6400,"close":6420,"volume":84338,"rsi_14":51.37,"sma_20":6526.5,"sma_60":6372.67,"sma_120":6938.33},{"date":"2025-10-17","open":6420,"high":6440,"low":6200,"close":6270,"volume":53629,"rsi_14":49.43,"sma_20":6537.0,"sma_60":6356.83,"sma_120":6921.83},{"date":"2025-10-20","open":6300,"high":6450,"low":6190,"close":6450,"volume":39085,"rsi_14":53.02,"sma_20":6565.0,"sma_60":6346.5,"sma_120":6906.83},{"date":"2025-10-21","open":6450,"high":6670,"low":6220,"close":6220,"volume":64798,"rsi_14":45.04,"sma_20":6580.0,"sma_60":6331.0,"sma_120":6889.83},{"date":"2025-10-22","open":6250,"high":6260,"low":6080,"close":6170,"volume":40472,"rsi_14":35.48,"sma_20":6569.0,"sma_60":6316.17,"sma_120":6872.58},{"date":"2025-10-23","open":6170,"high":6300,"low":6120,"close":6180,"volume":19512,"rsi_14":33.61,"sma_20":6557.0,"sma_60":6302.0,"sma_120":6858.5},{"date":"2025-10-24","open":6180,"high":6470,"low":5970,"close":6000,"volume":70659,"rsi_14":35.06,"sma_20":6539.5,"sma_60":6286.0,"sma_120":6842.58},{"date":"2025-10-27","open":6000,"high":6190,"low":6000,"close":6140,"volume":17454,"rsi_14":40.25,"sma_20":6531.5,"sma_60":6273.33,"sma_120":6826.08},{"date":"2025-10-28","open":6110,"high":6710,"low":6030,"close":6160,"volume":60383,"rsi_14":39.48,"sma_20":6525.5,"sma_60":6262.67,"sma_120":6810.92},{"date":"2025-10-29","open":6200,"high":6430,"low":6010,"close":6020,"volume":28909,"rsi_14":25.48,"sma_20":6501.5,"sma_60":6259.33,"sma_120":6794.58},{"date":"2025-10-30","open":6030,"high":6320,"low":5850,"close":5950,"volume":51142,"rsi_14":25.12,"sma_20":6454.5,"sma_60":6253.83,"sma_120":6779.17},{"date":"2025-10-31","open":5950,"high":6140,"low":5930,"close":6000,"volume":13714,"rsi_14":29.9,"sma_20":6406.0,"sma_60":6250.5,"sma_120":6764.08},{"date":"2025-11-03","open":6000,"high":6080,"low":5900,"close":5940,"volume":28193,"rsi_14":31.87,"sma_20":6368.5,"sma_60":6251.0,"sma_120":6748.17},{"date":"2025-11-04","open":5950,"high":6260,"low":5560,"close":5610,"volume":129110,"rsi_14":20.3,"sma_20":6319.0,"sma_60":6242.17,"sma_120":6729.92},{"date":"2025-11-05","open":5580,"high":5900,"low":5100,"close":5540,"volume":75796,"rsi_14":23.81,"sma_20":6263.5,"sma_60":6228.83,"sma_120":6711.5},{"date":"2025-11-06","open":5670,"high":5900,"low":5410,"close":5500,"volume":35845,"rsi_14":25.48,"sma_20":6186.5,"sma_60":6215.17,"sma_120":6692.75},{"date":"2025-11-07","open":5340,"high":5750,"low":5300,"close":5420,"volume":74912,"rsi_14":14.97,"sma_20":6107.5,"sma_60":6199.17,"sma_120":6672.67},{"date":"2025-11-10","open":5590,"high":5620,"low":5320,"close":5570,"volume":19120,"rsi_14":26.62,"sma_20":6047.0,"sma_60":6185.5,"sma_120":6653.83},{"date":"2025-11-11","open":5570,"high":5700,"low":5370,"close":5450,"volume":34303,"rsi_14":25.34,"sma_20":5989.5,"sma_60":6170.0,"sma_120":6634.67},{"date":"2025-11-12","open":5450,"high":5520,"low":5360,"close":5460,"volume":25388,"rsi_14":25.34,"sma_20":5923.5,"sma_60":6154.33,"sma_120":6617.42},{"date":"2025-11-13","open":5500,"high":5860,"low":5150,"close":5780,"volume":33447,"rsi_14":43.12,"sma_20":5891.5,"sma_60":6145.83,"sma_120":6606.58},{"date":"2025-11-14","open":5930,"high":6520,"low":5730,"close":6210,"volume":249591,"rsi_14":51.85,"sma_20":5888.5,"sma_60":6144.67,"sma_120":6599.67},{"date":"2025-11-17","open":6250,"high":6500,"low":5900,"close":6110,"volume":231791,"rsi_14":48.73,"sma_20":5871.5,"sma_60":6143.67,"sma_120":6592.92},{"date":"2025-11-18","open":6280,"high":6300,"low":5760,"close":5770,"volume":80708,"rsi_14":44.24,"sma_20":5849.0,"sma_60":6137.67,"sma_120":6581.83},{"date":"2025-11-19","open":5770,"high":5970,"low":5500,"close":5570,"volume":64303,"rsi_14":41.74,"sma_20":5819.0,"sma_60":6132.33,"sma_120":6569.92},{"date":"2025-11-20","open":5570,"high":5770,"low":5420,"close":5500,"volume":39908,"rsi_14":39.22,"sma_20":5785.0,"sma_60":6127.17,"sma_120":6557.42},{"date":"2025-11-21","open":5460,"high":5480,"low":4775,"close":4845,"volume":156171,"rsi_14":31.22,"sma_20":5727.25,"sma_60":6106.42,"sma_120":6529.21},{"date":"2025-11-24","open":4925,"high":5180,"low":4860,"close":5180,"volume":63394,"rsi_14":42.64,"sma_20":5679.25,"sma_60":6090.75,"sma_120":6507.46},{"date":"2025-11-25","open":5190,"high":5340,"low":4850,"close":4970,"volume":110554,"rsi_14":40.69,"sma_20":5619.75,"sma_60":6072.42,"sma_120":6483.62},{"date":"2025-11-26","open":5000,"high":5080,"low":4725,"close":4990,"volume":96175,"rsi_14":41.61,"sma_20":5568.25,"sma_60":6054.75,"sma_120":6460.46},{"date":"2025-11-27","open":5000,"high":5060,"low":4805,"close":4805,"volume":28962,"rsi_14":40.22,"sma_20":5511.0,"sma_60":6034.0,"sma_120":6437.42},{"date":"2025-11-28","open":4950,"high":4990,"low":4750,"close":4925,"volume":40824,"rsi_14":39.65,"sma_20":5457.25,"sma_60":6015.42,"sma_120":6414.62},{"date":"2025-12-01","open":4920,"high":5020,"low":4770,"close":4810,"volume":31331,"rsi_14":39.71,"sma_20":5400.75,"sma_60":5998.92,"sma_120":6392.79},{"date":"2025-12-02","open":4810,"high":4935,"low":4745,"close":4800,"volume":15551,"rsi_14":39.39,"sma_20":5360.25,"sma_60":5978.08,"sma_120":6370.29},{"date":"2025-12-03","open":4810,"high":5960,"low":4770,"close":5190,"volume":2487511,"rsi_14":40.72,"sma_20":5342.75,"sma_60":5966.75,"sma_120":6351.12},{"date":"2025-12-04","open":5120,"high":5310,"low":5010,"close":5110,"volume":149676,"rsi_14":30.57,"sma_20":5323.25,"sma_60":5952.75,"sma_120":6330.71},{"date":"2025-12-05","open":5110,"high":5170,"low":4985,"close":5100,"volume":59779,"rsi_14":31.57,"sma_20":5307.25,"sma_60":5938.42,"sma_120":6310.04},{"date":"2025-12-08","open":5090,"high":5100,"low":4960,"close":4990,"volume":41166,"rsi_14":34.46,"sma_20":5278.25,"sma_60":5921.75,"sma_120":6290.71},{"date":"2025-12-09","open":5040,"high":6140,"low":5040,"close":5420,"volume":1779107,"rsi_14":47.26,"sma_20":5276.75,"sma_60":5911.92,"sma_120":6275.88},{"date":"2025-12-10","open":5490,"high":7040,"low":5490,"close":7040,"volume":1574560,"rsi_14":67.95,"sma_20":5355.75,"sma_60":5927.92,"sma_120":6272.71},{"date":"2025-12-11","open":7510,"high":8410,"low":6710,"close":6800,"volume":8487195,"rsi_14":75.23,"sma_20":5406.75,"sma_60":5941.58,"sma_120":6268.46},{"date":"2025-12-12","open":6980,"high":6980,"low":6450,"close":6710,"volume":861390,"rsi_14":71.07,"sma_20":5431.75,"sma_60":5952.42,"sma_120":6262.12},{"date":"2025-12-15","open":6550,"high":6980,"low":6530,"close":6610,"volume":650035,"rsi_14":73.3,"sma_20":5456.75,"sma_60":5964.42,"sma_120":6256.12},{"date":"2025-12-16","open":6520,"high":6530,"low":6230,"close":6330,"volume":400608,"rsi_14":67.72,"sma_20":5484.75,"sma_60":5971.25,"sma_120":6248.46},{"date":"2025-12-17","open":6640,"high":8090,"low":6230,"close":7610,"volume":5969892,"rsi_14":78.77,"sma_20":5586.75,"sma_60":5991.58,"sma_120":6250.79},{"date":"2025-12-18","open":7220,"high":8470,"low":7170,"close":8030,"volume":3512715,"rsi_14":80.0,"sma_20":5713.25,"sma_60":6018.42,"sma_120":6253.88},{"date":"2025-12-19","open":7920,"high":7980,"low":7350,"close":7680,"volume":829076,"rsi_14":76.52,"sma_20":5855.0,"sma_60":6040.58,"sma_120":6256.38},{"date":"2025-12-22","open":7760,"high":8900,"low":7460,"close":7920,"volume":3484515,"rsi_14":77.66,"sma_20":5992.0,"sma_60":6067.58,"sma_120":6262.38},{"date":"2025-12-23","open":7920,"high":7920,"low":7200,"close":7250,"volume":440210,"rsi_14":67.4,"sma_20":6106.0,"sma_60":6083.75,"sma_120":6262.71},{"date":"2025-12-24","open":7200,"high":8930,"low":6800,"close":8160,"volume":10253618,"rsi_14":72.59,"sma_20":6264.5,"sma_60":6111.42,"sma_120":6270.71},{"date":"2025-12-26","open":8160,"high":8260,"low":7800,"close":8050,"volume":466680,"rsi_14":71.53,"sma_20":6426.75,"sma_60":6130.75,"sma_120":6278.46},{"date":"2025-12-29","open":8100,"high":8100,"low":7880,"close":7890,"volume":332376,"rsi_14":71.01,"sma_20":6575.0,"sma_60":6146.08,"sma_120":6283.79},{"date":"2025-12-30","open":7810,"high":8270,"low":7810,"close":8160,"volume":386675,"rsi_14":70.33,"sma_20":6742.5,"sma_60":6170.58,"sma_120":6292.88},{"date":"2026-01-02","open":8600,"high":9750,"low":8470,"close":9060,"volume":4545909,"rsi_14":66.78,"sma_20":6955.5,"sma_60":6211.58,"sma_120":6309.96},{"date":"2026-01-05","open":9320,"high":9950,"low":9150,"close":9450,"volume":1924087,"rsi_14":71.47,"sma_20":7168.5,"sma_60":6258.25,"sma_120":6330.96},{"date":"2026-01-06","open":9660,"high":10450,"low":9210,"close":9970,"volume":1741214,"rsi_14":74.7,"sma_20":7411.5,"sma_60":6307.08,"sma_120":6356.29},{"date":"2026-01-07","open":10050,"high":12800,"low":9650,"close":10970,"volume":5392442,"rsi_14":79.07,"sma_20":7705.0,"sma_60":6373.25,"sma_120":6389.96},{"date":"2026-01-08","open":11190,"high":11390,"low":10750,"close":11000,"volume":900001,"rsi_14":82.21,"sma_20":8005.5,"sma_60":6443.58,"sma_120":6422.38},{"date":"2026-01-09","open":10890,"high":10980,"low":10210,"close":10890,"volume":694348,"rsi_14":76.97,"sma_20":8279.0,"sma_60":6515.08,"sma_120":6452.12},{"date":"2026-01-12","open":10890,"high":12260,"low":10510,"close":10880,"volume":2489116,"rsi_14":75.13,"sma_20":8471.0,"sma_60":6583.42,"sma_120":6483.62},{"date":"2026-01-13","open":10880,"high":10930,"low":9840,"close":9910,"volume":685000,"rsi_14":67.73,"sma_20":8626.5,"sma_60":6641.58,"sma_120":6507.12},{"date":"2026-01-14","open":9880,"high":9900,"low":9070,"close":9170,"volume":525657,"rsi_14":59.2,"sma_20":8749.5,"sma_60":6689.92,"sma_120":6523.38},{"date":"2026-01-15","open":9440,"high":10500,"low":9100,"close":9790,"volume":1498332,"rsi_14":68.84,"sma_20":8908.5,"sma_60":6745.58,"sma_120":6546.04},{"date":"2026-01-16","open":9800,"high":9890,"low":9120,"close":9410,"volume":525881,"rsi_14":61.15,"sma_20":9152.5,"sma_60":6852.75,"sma_120":6564.88},{"date":"2026-01-19","open":9450,"high":9800,"low":9260,"close":9520,"volume":441565,"rsi_14":63.47,"sma_20":9227.0,"sma_60":6908.42,"sma_120":6585.38},{"date":"2026-01-20","open":9520,"high":10050,"low":9310,"close":9310,"volume":465519,"rsi_14":59.6,"sma_20":9308.5,"sma_60":6963.58,"sma_120":6604.38},{"date":"2026-01-21","open":9250,"high":9550,"low":8250,"close":8310,"volume":458655,"rsi_14":43.84,"sma_20":9328.0,"sma_60":6999.75,"sma_120":6615.62},{"date":"2026-01-22","open":8490,"high":8600,"low":7960,"close":8120,"volume":373028,"rsi_14":38.71,"sma_20":9371.5,"sma_60":7032.42,"sma_120":6625.79},{"date":"2026-01-23","open":8140,"high":9130,"low":7920,"close":8570,"volume":872342,"rsi_14":37.97,"sma_20":9392.0,"sma_60":7074.92,"sma_120":6640.54},{"date":"2026-01-26","open":8530,"high":8950,"low":8220,"close":8730,"volume":419548,"rsi_14":27.51,"sma_20":9426.0,"sma_60":7121.25,"sma_120":6661.46},{"date":"2026-01-27","open":8750,"high":9100,"low":8580,"close":8760,"volume":296212,"rsi_14":27.51,"sma_20":9469.5,"sma_60":7167.25,"sma_120":6682.12},{"date":"2026-01-28","open":8860,"high":9200,"low":8610,"close":8730,"volume":248884,"rsi_14":27.96,"sma_20":9498.0,"sma_60":7213.75,"sma_120":6703.21},{"date":"2026-01-29","open":8740,"high":8870,"low":8300,"close":8510,"volume":226959,"rsi_14":26.81,"sma_20":9470.5,"sma_60":7262.08,"sma_120":6724.88},{"date":"2026-01-30","open":8510,"high":8530,"low":8140,"close":8140,"volume":221474,"rsi_14":30.38,"sma_20":9405.0,"sma_60":7305.42,"sma_120":6741.54},{"date":"2026-02-02","open":7940,"high":8380,"low":7900,"close":8000,"volume":215275,"rsi_14":35.04,"sma_20":9306.5,"sma_60":7347.08,"sma_120":6755.38},{"date":"2026-02-03","open":8070,"high":8640,"low":8070,"close":8400,"volume":301802,"rsi_14":31.17,"sma_20":9178.0,"sma_60":7396.75,"sma_120":6772.71},{"date":"2026-02-04","open":8380,"high":8390,"low":8030,"close":8050,"volume":144721,"rsi_14":31.42,"sma_20":9030.5,"sma_60":7374.08,"sma_120":6786.62},{"date":"2026-02-05","open":8000,"high":8000,"low":7340,"close":7450,"volume":295060,"rsi_14":27.0,"sma_20":8858.5,"sma_60":7405.42,"sma_120":6795.46},{"date":"2026-02-06","open":7040,"high":7400,"low":6920,"close":7360,"volume":189047,"rsi_14":24.53,"sma_20":8682.5,"sma_60":7437.25,"sma_120":6803.62},{"date":"2026-02-09","open":7510,"high":7620,"low":7300,"close":7520,"volume":158827,"rsi_14":28.64,"sma_20":8563.0,"sma_60":7471.58,"sma_120":6812.96},{"date":"2026-02-10","open":7530,"high":7680,"low":7380,"close":7500,"volume":81523,"rsi_14":37.38,"sma_20":8479.5,"sma_60":7500.25,"sma_120":6823.04},{"date":"2026-02-11","open":7520,"high":7700,"low":7400,"close":7540,"volume":93437,"rsi_14":40.52,"sma_20":8367.0,"sma_60":7522.42,"sma_120":6833.54},{"date":"2026-02-12","open":7540,"high":7540,"low":7120,"close":7120,"volume":143668,"rsi_14":26.07,"sma_20":8252.5,"sma_60":7539.25,"sma_120":6841.46},{"date":"2026-02-13","open":7040,"high":7090,"low":6740,"close":6870,"volume":154928,"rsi_14":20.19,"sma_20":8125.5,"sma_60":7557.58,"sma_120":6847.62},{"date":"2026-02-19","open":6870,"high":6990,"low":6690,"close":6920,"volume":97286,"rsi_14":20.7,"sma_20":7995.5,"sma_60":7580.08,"sma_120":6856.21},{"date":"2026-02-20","open":6910,"high":6970,"low":6690,"close":6750,"volume":121937,"rsi_14":19.82,"sma_20":7867.5,"sma_60":7600.92,"sma_120":6864.04},{"date":"2026-02-23","open":6750,"high":6870,"low":6530,"close":6670,"volume":143495,"rsi_14":20.7,"sma_20":7785.5,"sma_60":7631.33,"sma_120":6868.88},{"date":"2026-02-24","open":6610,"high":6790,"low":6570,"close":6710,"volume":83203,"rsi_14":24.56,"sma_20":7715.0,"sma_60":7656.83,"sma_120":6873.79},{"date":"2026-02-25","open":6770,"high":6930,"low":6710,"close":6790,"volume":115834,"rsi_14":28.0,"sma_20":7626.0,"sma_60":7687.17,"sma_120":6879.79},{"date":"2026-02-26","open":6790,"high":6880,"low":6440,"close":6440,"volume":178544,"rsi_14":13.7,"sma_20":7510.0,"sma_60":8791.0,"sma_120":7450.92},{"date":"2026-02-27","open":6390,"high":6560,"low":6200,"close":6280,"volume":89438,"rsi_14":14.74,"sma_20":7387.5,"sma_60":7735.92,"sma_120":6884.96},{"date":"2026-03-03","open":6100,"high":6190,"low":5830,"close":5840,"volume":150664,"rsi_14":15.74,"sma_20":7243.0,"sma_60":7751.17,"sma_120":6883.29},{"date":"2026-03-04","open":5830,"high":5830,"low":4940,"close":5060,"volume":307180,"rsi_14":12.17,"sma_20":7070.5,"sma_60":7755.33,"sma_120":6877.12},{"date":"2026-03-05","open":5110,"high":5800,"low":5110,"close":5760,"volume":141453,"rsi_14":25.42,"sma_20":6951.5,"sma_60":7771.33,"sma_120":6874.71},{"date":"2026-03-06","open":5760,"high":5800,"low":5500,"close":5740,"volume":66688,"rsi_14":25.42,"sma_20":6838.5,"sma_60":7780.5,"sma_120":6873.62},{"date":"2026-03-09","open":5410,"high":5990,"low":5330,"close":5500,"volume":88963,"rsi_14":23.02,"sma_20":6693.5,"sma_60":7787.0,"sma_120":6869.88},{"date":"2026-03-10","open":5630,"high":5770,"low":5310,"close":5470,"volume":60667,"rsi_14":25.66,"sma_20":6564.5,"sma_60":7793.17,"sma_120":6865.79},{"date":"2026-03-11","open":5470,"high":5660,"low":5370,"close":5490,"volume":67100,"rsi_14":28.16,"sma_20":6466.5,"sma_60":7801.5,"sma_120":6861.62},{"date":"2026-03-12","open":5490,"high":5590,"low":5400,"close":5470,"volume":37989,"rsi_14":26.84,"sma_20":6372.0,"sma_60":7802.33,"sma_120":6857.12},{"date":"2026-03-13","open":5480,"high":5730,"low":5240,"close":5400,"volume":44672,"rsi_14":27.72,"sma_20":6266.0,"sma_60":7775.0,"sma_120":6851.46},{"date":"2026-03-16","open":5400,"high":5500,"low":5300,"close":5430,"volume":31241,"rsi_14":29.19,"sma_20":6162.5,"sma_60":8096.5,"sma_120":7447.92},{"date":"2026-03-17","open":5460,"high":5480,"low":5360,"close":5360,"volume":36414,"rsi_14":27.57,"sma_20":6053.5,"sma_60":7729.67,"sma_120":6841.04},{"date":"2026-03-18","open":5460,"high":5460,"low":5220,"close":5340,"volume":50014,"rsi_14":25.42,"sma_20":5964.5,"sma_60":7708.5,"sma_120":6836.46},{"date":"2026-03-19","open":5340,"high":5340,"low":5110,"close":5280,"volume":70035,"rsi_14":28.2,"sma_20":5885.0,"sma_60":7691.0,"sma_120":6831.12},{"date":"2026-03-20","open":5230,"high":5360,"low":5080,"close":5280,"volume":63985,"rsi_14":30.0,"sma_20":5803.0,"sma_60":7652.17,"sma_120":6821.88},{"date":"2026-03-23","open":5290,"high":5740,"low":5180,"close":5420,"volume":147956,"rsi_14":40.45,"sma_20":5736.5,"sma_60":7608.67,"sma_120":6813.54},{"date":"2026-03-24","open":5440,"high":5650,"low":4980,"close":5070,"volume":107245,"rsi_14":50.28,"sma_20":5656.5,"sma_60":7565.17,"sma_120":6802.88},{"date":"2026-03-25","open":5070,"high":5350,"low":5070,"close":5350,"volume":53598,"rsi_14":34.81,"sma_20":5588.5,"sma_60":7522.33,"sma_120":6794.96},{"date":"2026-03-26","open":5350,"high":5350,"low":5100,"close":5150,"volume":59107,"rsi_14":30.72,"sma_20":5506.5,"sma_60":7487.33,"sma_120":6785.54},{"date":"2026-03-27","open":5100,"high":5230,"low":4955,"close":5090,"volume":45083,"rsi_14":34.81,"sma_20":5439.0,"sma_60":7436.17,"sma_120":6773.79},{"date":"2026-03-30","open":5050,"high":5060,"low":4810,"close":4990,"volume":41656,"rsi_14":33.1,"sma_20":5374.5,"sma_60":7385.17,"sma_120":6757.96},{"date":"2026-03-31","open":4830,"high":5050,"low":4735,"close":4740,"volume":79516,"rsi_14":27.27,"sma_20":5319.5,"sma_60":7332.67,"sma_120":6739.38},{"date":"2026-04-01","open":4805,"high":5260,"low":4805,"close":5220,"volume":79052,"rsi_14":44.08,"sma_20":5327.5,"sma_60":7283.67,"sma_120":6727.12},{"date":"2026-04-02","open":5300,"high":5300,"low":4800,"close":4845,"volume":76895,"rsi_14":38.51,"sma_20":5281.75,"sma_60":7213.42,"sma_120":6712.5},{"date":"2026-04-03","open":4905,"high":5080,"low":4840,"close":4930,"volume":52671,"rsi_14":39.88,"sma_20":5241.25,"sma_60":7138.08,"sma_120":6698.17},{"date":"2026-04-06","open":4930,"high":5060,"low":4830,"close":4990,"volume":60051,"rsi_14":42.48,"sma_20":5215.75,"sma_60":7055.08,"sma_120":6681.08},{"date":"2026-04-07","open":4950,"high":5030,"low":4735,"close":4760,"volume":51248,"rsi_14":39.14,"sma_20":5180.25,"sma_60":6951.58,"sma_120":6662.42},{"date":"2026-04-08","open":4995,"high":5060,"low":4900,"close":5040,"volume":41222,"rsi_14":45.85,"sma_20":5157.75,"sma_60":6852.25,"sma_120":6647.92},{"date":"2026-04-09","open":4995,"high":5090,"low":4805,"close":4805,"volume":44319,"rsi_14":42.4,"sma_20":5124.5,"sma_60":6750.83,"sma_120":6632.96},{"date":"2026-04-10","open":4835,"high":5160,"low":4835,"close":5100,"volume":62186,"rsi_14":45.12,"sma_20":5109.5,"sma_60":6654.5,"sma_120":6618.96},{"date":"2026-04-13","open":5090,"high":5320,"low":5040,"close":5200,"volume":56362,"rsi_14":52.15,"sma_20":5098.0,"sma_60":6576.0,"sma_120":6608.79},{"date":"2026-04-14","open":5220,"high":5320,"low":5200,"close":5290,"volume":40231,"rsi_14":48.94,"sma_20":5094.5,"sma_60":6511.33,"sma_120":6600.62},{"date":"2026-04-15","open":5350,"high":5450,"low":5260,"close":5350,"volume":55325,"rsi_14":53.7,"sma_20":5095.0,"sma_60":6437.33,"sma_120":6591.46},{"date":"2026-04-16","open":5450,"high":6400,"low":5400,"close":5800,"volume":613028,"rsi_14":61.49,"sma_20":5121.0,"sma_60":6377.17,"sma_120":6587.96},{"date":"2026-04-17","open":6000,"high":6200,"low":5700,"close":5830,"volume":135588,"rsi_14":63.91,"sma_20":5148.5,"sma_60":6315.67,"sma_120":6585.12},{"date":"2026-04-20","open":5900,"high":5970,"low":5640,"close":5900,"volume":99414,"rsi_14":70.42,"sma_20":5172.5,"sma_60":6258.83,"sma_120":6582.79},{"date":"2026-04-21","open":5900,"high":6040,"low":5770,"close":5870,"volume":90283,"rsi_14":63.6,"sma_20":5212.5,"sma_60":6218.17,"sma_120":6581.71},{"date":"2026-04-22","open":5880,"high":6250,"low":5780,"close":6150,"volume":154457,"rsi_14":78.43,"sma_20":5252.5,"sma_60":6185.33,"sma_120":6581.79},{"date":"2026-04-23","open":6240,"high":6240,"low":5620,"close":5710,"volume":134399,"rsi_14":64.72,"sma_20":5280.5,"sma_60":6137.67,"sma_120":6578.04},{"date":"2026-04-24","open":5630,"high":5900,"low":5610,"close":5840,"volume":43861,"rsi_14":65.62,"sma_20":5318.0,"sma_60":6089.5,"sma_120":6576.54},{"date":"2026-04-27","open":5850,"high":6110,"low":5840,"close":6020,"volume":101621,"rsi_14":73.6,"sma_20":5369.5,"sma_60":6043.83,"sma_120":6577.12},{"date":"2026-04-28","open":6020,"high":6080,"low":5800,"close":5800,"volume":69373,"rsi_14":64.56,"sma_20":5422.5,"sma_60":5995.0,"sma_120":6575.46},{"date":"2026-04-29","open":5770,"high":5910,"low":5650,"close":5750,"volume":68760,"rsi_14":69.48,"sma_20":5449.0,"sma_60":5949.0,"sma_120":7417.67},{"date":"2026-04-30","open":5700,"high":5860,"low":5560,"close":5620,"volume":66909,"rsi_14":57.97,"sma_20":5590.5,"sma_60":5198.5,"sma_120":5440.83},{"date":"2026-05-04","open":5620,"high":5940,"low":5600,"close":5660,"volume":50796,"rsi_14":60.45,"sma_20":5524.25,"sma_60":5868.0,"sma_120":6574.96},{"date":"2026-05-06","open":5810,"high":6990,"low":5770,"close":6430,"volume":1276983,"rsi_14":69.79,"sma_20":5596.25,"sma_60":5835.17,"sma_120":6582.71},{"date":"2026-05-07","open":6430,"high":6430,"low":5650,"close":5700,"volume":383241,"rsi_14":54.93,"sma_20":5643.25,"sma_60":5796.0,"sma_120":6585.04},{"date":"2026-05-08","open":5700,"high":5920,"low":5470,"close":5740,"volume":160790,"rsi_14":49.04,"sma_20":5678.25,"sma_60":5767.5,"sma_120":6586.46},{"date":"2026-05-11","open":5800,"high":6200,"low":5720,"close":5790,"volume":222432,"rsi_14":49.37,"sma_20":5727.5,"sma_60":5741.33,"sma_120":6589.29},{"date":"2026-05-12","open":5790,"high":5900,"low":5090,"close":5200,"volume":226094,"rsi_14":40.49,"sma_20":5732.5,"sma_60":5702.67,"sma_120":6587.12},{"date":"2026-05-13","open":5410,"high":5560,"low":5090,"close":5400,"volume":76756,"rsi_14":43.9,"sma_20":5742.5,"sma_60":5667.67,"sma_120":6583.96},{"date":"2026-05-14","open":5400,"high":5720,"low":5200,"close":5540,"volume":101632,"rsi_14":41.78,"sma_20":5755.0,"sma_60":5634.33,"sma_120":6578.38},{"date":"2026-05-15","open":5500,"high":5720,"low":5280,"close":5500,"volume":83874,"rsi_14":46.83,"sma_20":5762.5,"sma_60":5607.33,"sma_120":6573.29},{"date":"2026-05-18","open":5210,"high":5270,"low":5000,"close":5110,"volume":68965,"rsi_14":39.78,"sma_20":5728.0,"sma_60":5578.0,"sma_120":6567.79},{"date":"2026-05-19","open":4965,"high":5130,"low":4760,"close":4935,"volume":76966,"rsi_14":34.78,"sma_20":5683.25,"sma_60":5544.92,"sma_120":6562.5},{"date":"2026-05-20","open":4845,"high":4910,"low":4645,"close":4815,"volume":67194,"rsi_14":35.79,"sma_20":5629.0,"sma_60":5512.67,"sma_120":6556.79},{"date":"2026-05-21","open":4835,"high":5190,"low":4835,"close":4990,"volume":49762,"rsi_14":39.42,"sma_20":5585.0,"sma_60":5484.67,"sma_120":6558.0},{"date":"2026-05-22","open":5050,"high":5380,"low":5050,"close":5300,"volume":41572,"rsi_14":45.76,"sma_20":5542.5,"sma_60":5461.17,"sma_120":6559.0},{"date":"2026-05-26","open":5300,"high":5840,"low":5260,"close":5790,"volume":119055,"rsi_14":51.54,"sma_20":5546.5,"sma_60":5444.5,"sma_120":6565.83},{"date":"2026-05-27","open":5790,"high":5920,"low":5550,"close":5700,"volume":118090,"rsi_14":39.69,"sma_20":5539.5,"sma_60":5432.17,"sma_120":6571.75},{"date":"2026-05-28","open":5400,"high":5660,"low":5040,"close":5100,"volume":74954,"rsi_14":41.2,"sma_20":5493.5,"sma_60":5412.5,"sma_120":6574.21},{"date":"2026-05-29","open":5100,"high":5300,"low":4795,"close":4930,"volume":60250,"rsi_14":38.56,"sma_20":5450.0,"sma_60":5397.33,"sma_120":6574.25},{"date":"2026-06-01","open":4950,"high":5100,"low":4670,"close":4830,"volume":108980,"rsi_14":36.63,"sma_20":5404.0,"sma_60":5393.5,"sma_120":6574.42},{"date":"2026-06-02","open":4830,"high":5340,"low":4830,"close":5120,"volume":99703,"rsi_14":48.78,"sma_20":5379.0,"sma_60":5382.83,"sma_120":6577.08},{"date":"2026-06-04","open":5120,"high":5490,"low":5010,"close":5080,"volume":74839,"rsi_14":44.89,"sma_20":5350.0,"sma_60":5371.83,"sma_120":6576.17},{"date":"2026-06-05","open":5040,"high":5350,"low":4785,"close":4860,"volume":40729,"rsi_14":39.41,"sma_20":5271.5,"sma_60":5361.17,"sma_120":6574.08},{"date":"2026-06-08","open":4500,"high":4750,"low":4185,"close":4190,"volume":100591,"rsi_14":32.94,"sma_20":5196.0,"sma_60":5339.83,"sma_120":6566.5},{"date":"2026-06-09","open":4190,"high":4450,"low":4190,"close":4240,"volume":41083,"rsi_14":37.57,"sma_20":5121.0,"sma_60":5319.0,"sma_120":6560.25},{"date":"2026-06-10","open":4105,"high":4270,"low":3990,"close":4035,"volume":37425,"rsi_14":37.25,"sma_20":5033.25,"sma_60":5295.08,"sma_120":6548.71},{"date":"2026-06-11","open":3955,"high":4185,"low":3900,"close":4185,"volume":18805,"rsi_14":41.15,"sma_20":4982.5,"sma_60":5274.83,"sma_120":6524.92},{"date":"2026-06-12","open":4145,"high":4500,"low":4085,"close":4200,"volume":41545,"rsi_14":38.38,"sma_20":4922.5,"sma_60":5254.33,"sma_120":6503.25},{"date":"2026-06-15","open":4210,"high":4385,"low":4050,"close":4140,"volume":48099,"rsi_14":31.59,"sma_20":4852.5,"sma_60":5234.0,"sma_120":6481.83},{"date":"2026-06-16","open":4140,"high":4245,"low":4060,"close":4245,"volume":21552,"rsi_14":22.06,"sma_20":4789.75,"sma_60":5215.75,"sma_120":6462.12},{"date":"2026-06-17","open":4215,"high":4355,"low":3900,"close":4200,"volume":42114,"rsi_14":24.62,"sma_20":4441.25,"sma_60":5099.58,"sma_120":6267.88},{"date":"2026-06-18","open":4205,"high":4295,"low":3990,"close":4160,"volume":57627,"rsi_14":28.24,"sma_20":4705.5,"sma_60":5179.08,"sma_120":6415.62},{"date":"2026-06-19","open":4140,"high":4265,"low":3900,"close":4070,"volume":50120,"rsi_14":29.33,"sma_20":4668.25,"sma_60":5156.58,"sma_120":6382.62},{"date":"2026-06-22","open":4290,"high":4290,"low":3715,"close":3830,"volume":52694,"rsi_14":27.48,"sma_20":4610.25,"sma_60":5135.92,"sma_120":6350.54},{"date":"2026-06-23","open":3800,"high":3830,"low":3350,"close":3490,"volume":73310,"rsi_14":14.1,"sma_20":4519.75,"sma_60":5104.92,"sma_120":6313.62},{"date":"2026-06-24","open":3465,"high":3600,"low":3000,"close":3320,"volume":62594,"rsi_14":13.33,"sma_20":4396.25,"sma_60":5074.42,"sma_120":6280.88},{"date":"2026-06-25","open":3295,"high":3450,"low":3205,"close":3290,"volume":25084,"rsi_14":14.48,"sma_20":4275.75,"sma_60":5044.42,"sma_120":6240.29},{"date":"2026-06-26","open":3290,"high":3450,"low":3030,"close":3250,"volume":68108,"rsi_14":20.25,"sma_20":4183.25,"sma_60":5015.42,"sma_120":6200.29},{"date":"2026-06-29","open":3380,"high":3635,"low":3250,"close":3610,"volume":32808,"rsi_14":33.33,"sma_20":4117.25,"sma_60":4996.58,"sma_120":6164.62},{"date":"2026-06-30","open":3425,"high":3790,"low":3425,"close":3595,"volume":60015,"rsi_14":37.06,"sma_20":4055.5,"sma_60":4969.5,"sma_120":6126.58},{"date":"2026-07-01","open":3640,"high":3865,"low":3555,"close":3730,"volume":27792,"rsi_14":36.5,"sma_20":3986.0,"sma_60":4950.92,"sma_120":6082.17},{"date":"2026-07-02","open":3720,"high":3980,"low":3500,"close":3740,"volume":26041,"rsi_14":36.31,"sma_20":3919.0,"sma_60":4931.08,"sma_120":6034.58},{"date":"2026-07-03","open":3750,"high":4860,"low":3650,"close":4080,"volume":106977,"rsi_14":48.47,"sma_20":3880.0,"sma_60":4915.92,"sma_120":5985.5},{"date":"2026-07-06","open":4200,"high":4480,"low":4010,"close":4260,"volume":62539,"rsi_14":50.37,"sma_20":3883.5,"sma_60":4907.58,"sma_120":5929.58},{"date":"2026-07-07","open":3990,"high":4600,"low":3990,"close":4370,"volume":77752,"rsi_14":54.05,"sma_20":3890.0,"sma_60":4896.42,"sma_120":5874.33},{"date":"2026-07-08","open":4500,"high":4500,"low":3950,"close":4000,"volume":69200,"rsi_14":46.71,"sma_20":3888.25,"sma_60":4883.0,"sma_120":5816.92},{"date":"2026-07-09","open":4025,"high":4095,"low":3645,"close":3750,"volume":74906,"rsi_14":43.82,"sma_20":3866.5,"sma_60":4860.5,"sma_120":5757.5},{"date":"2026-07-10","open":3645,"high":3995,"low":3645,"close":3910,"volume":84392,"rsi_14":51.59,"sma_20":3852.0,"sma_60":4839.0,"sma_120":5707.5},{"date":"2026-07-13","open":3910,"high":4000,"low":3595,"close":3600,"volume":39535,"rsi_14":52.22,"sma_20":3825.0,"sma_60":4810.83,"sma_120":5661.08},{"date":"2026-07-14","open":3430,"high":3635,"low":3410,"close":3500,"volume":34922,"rsi_14":53.73,"sma_20":3787.75,"sma_60":4780.0,"sma_120":5608.67},{"date":"2026-07-15","open":3500,"high":3840,"low":3500,"close":3765,"volume":20606,"rsi_14":58.98,"sma_20":3766.0,"sma_60":4746.08,"sma_120":5561.62},{"date":"2026-07-16","open":3670,"high":3900,"low":3660,"close":3730,"volume":48627,"rsi_14":59.09,"sma_20":3744.5,"sma_60":4711.08,"sma_120":5513.38},{"date":"2026-07-20","open":4010,"high":4090,"low":3625,"close":3685,"volume":44808,"rsi_14":51.61,"sma_20":3725.25,"sma_60":4674.17,"sma_120":5466.5},{"date":"2026-07-21","open":3620,"high":4000,"low":3605,"close":3840,"volume":30719,"rsi_14":54.97,"sma_20":3725.75,"sma_60":4640.33,"sma_120":5429.25},{"date":"2026-07-22","open":3810,"high":4015,"low":3810,"close":3930,"volume":16094,"rsi_14":54.13,"sma_20":3747.75,"sma_60":4603.33,"sma_120":5394.33},{"date":"2026-07-23","open":3900,"high":4770,"low":3900,"close":4635,"volume":132372,"rsi_14":64.37,"sma_20":3813.5,"sma_60":4585.42,"sma_120":5361.54},{"date":"2026-07-24","open":4635,"high":4910,"low":4425,"close":4700,"volume":55006,"rsi_14":60.92,"sma_20":3884.0,"sma_60":4566.42,"sma_120":5327.96},{"date":"2026-07-27","open":4895,"high":4895,"low":4280,"close":4690,"volume":30062,"rsi_14":58.05,"sma_20":3956.0,"sma_60":4544.25,"sma_120":5294.04},{"date":"2026-07-28","open":4670,"high":4690,"low":4205,"close":4325,"volume":42068,"rsi_14":49.23,"sma_20":3991.75,"sma_60":4519.67,"sma_120":5257.33},{"date":"2026-07-29","open":4110,"high":4480,"low":3945,"close":4220,"volume":52775,"rsi_14":54.14,"sma_20":4023.0,"sma_60":4494.17,"sma_120":5221.58},{"date":"2026-07-30","open":3855,"high":4500,"low":3855,"close":4495,"volume":30491,"rsi_14":63.87,"sma_20":4061.25,"sma_60":4475.42,"sma_120":5191.21},{"date":"2026-07-31","open":4600,"high":4655,"low":4180,"close":4655,"volume":31302,"rsi_14":63.87,"sma_20":4107.0,"sma_60":4458.67,"sma_120":5163.33},{"date":"2026-08-03","open":4515,"high":4770,"low":4495,"close":4615,"volume":25502,"rsi_14":71.01,"sma_20":4133.75,"sma_60":4428.42,"sma_120":5131.79},{"date":"2026-08-04","open":4525,"high":4790,"low":4525,"close":4765,"volume":21204,"rsi_14":75.66,"sma_20":4159.0,"sma_60":4412.83,"sma_120":5104.42},{"date":"2026-08-05","open":4730,"high":5030,"low":4725,"close":5030,"volume":34417,"rsi_14":75.66,"sma_20":4192.0,"sma_60":4401.0,"sma_120":5084.25},{"date":"2026-08-06","open":5030,"high":5200,"low":5020,"close":5170,"volume":33115,"rsi_14":78.02,"sma_20":4250.5,"sma_60":4390.67,"sma_120":5066.0},{"date":"2026-08-07","open":5200,"high":5800,"low":5170,"close":5540,"volume":53314,"rsi_14":82.04,"sma_20":4340.0,"sma_60":4396.33,"sma_120":5049.5},{"date":"2026-08-10","open":5540,"high":5540,"low":5190,"close":5450,"volume":38520,"rsi_14":78.45,"sma_20":4417.0,"sma_60":4397.17,"sma_120":5032.42},{"date":"2026-08-11","open":5450,"high":5740,"low":5380,"close":5640,"volume":50260,"rsi_14":79.18,"sma_20":4519.0,"sma_60":4398.83,"sma_120":5016.58},{"date":"2026-08-12","open":5710,"high":5850,"low":5450,"close":5730,"volume":81000,"rsi_14":73.65,"sma_20":4630.5,"sma_60":4402.67,"sma_120":5005.0},{"date":"2026-08-13","open":5730,"high":6140,"low":5730,"close":5800,"volume":107994,"rsi_14":73.71,"sma_20":4732.25,"sma_60":4414.17,"sma_120":4996.08},{"date":"2026-08-14","open":6000,"high":6550,"low":5790,"close":6400,"volume":229067,"rsi_14":79.38,"sma_20":4865.75,"sma_60":4438.58,"sma_120":4991.75},{"date":"2026-08-18","open":6500,"high":6500,"low":5960,"close":6280,"volume":82902,"rsi_14":86.68,"sma_20":4995.5,"sma_60":4463.0,"sma_120":4987.83},{"date":"2026-08-19","open":6230,"high":6390,"low":6010,"close":6080,"volume":67389,"rsi_14":83.7,"sma_20":5107.5,"sma_60":4481.17,"sma_120":4982.92},{"date":"2026-08-20","open":6080,"high":6290,"low":5930,"close":6080,"volume":48037,"rsi_14":81.89,"sma_20":5215.0,"sma_60":4494.17,"sma_120":4977.67},{"date":"2026-08-21","open":6090,"high":6190,"low":5880,"close":6160,"volume":33759,"rsi_14":81.29,"sma_20":5291.25,"sma_60":4500.33,"sma_120":4972.42},{"date":"2026-08-24","open":6210,"high":6300,"low":6040,"close":6140,"volume":35065,"rsi_14":81.97,"sma_20":5363.25,"sma_60":4507.67,"sma_120":4969.92},{"date":"2026-08-25","open":6140,"high":6140,"low":5720,"close":6110,"volume":40591,"rsi_14":79.69,"sma_20":5434.25,"sma_60":4524.5,"sma_120":4968.5},{"date":"2026-08-26","open":6110,"high":6210,"low":5600,"close":5730,"volume":42277,"rsi_14":64.71,"sma_20":5504.5,"sma_60":4537.83,"sma_120":4967.58},{"date":"2026-08-27","open":5700,"high":5890,"low":5460,"close":5700,"volume":38562,"rsi_14":61.67,"sma_20":5578.5,"sma_60":4552.33,"sma_120":4972.92},{"date":"2026-08-28","open":5650,"high":6200,"low":5560,"close":5660,"volume":22346,"rsi_14":53.09,"sma_20":5636.75,"sma_60":4561.33,"sma_120":4972.08},{"date":"2026-08-31","open":5730,"high":5790,"low":5430,"close":5640,"volume":36271,"rsi_14":55.08,"sma_20":5686.0,"sma_60":4570.67,"sma_120":4971.25},{"date":"2026-09-01","open":5480,"high":5590,"low":5390,"close":5440,"volume":32037,"rsi_14":44.68,"sma_20":5727.25,"sma_60":4580.33,"sma_120":4970.75},{"date":"2026-09-02","open":5340,"high":5410,"low":5160,"close":5340,"volume":24438,"rsi_14":39.68,"sma_20":5756.0,"sma_60":4599.5,"sma_120":4969.67},{"date":"2026-09-03","open":5580,"high":5580,"low":4825,"close":4900,"volume":71859,"rsi_14":30.09,"sma_20":5749.5,"sma_60":4610.5,"sma_120":4964.75},{"date":"2026-09-04","open":5030,"high":5150,"low":4660,"close":5050,"volume":107662,"rsi_14":12.71,"sma_20":5743.5,"sma_60":4627.42,"sma_120":4961.25},{"date":"2026-09-07","open":5050,"high":5060,"low":4665,"close":4980,"volume":37281,"rsi_14":13.07,"sma_20":5715.5,"sma_60":4640.67,"sma_120":4957.75},{"date":"2026-09-08","open":5060,"high":5170,"low":4990,"close":5100,"volume":25396,"rsi_14":20.83,"sma_20":5698.0,"sma_60":4655.67,"sma_120":4955.0},{"date":"2026-09-09","open":5120,"high":5120,"low":4890,"close":5080,"volume":26061,"rsi_14":20.59,"sma_20":5670.0,"sma_60":4671.33,"sma_120":4952.67},{"date":"2026-09-10","open":5080,"high":5180,"low":4980,"close":5130,"volume":28115,"rsi_14":19.16,"sma_20":5640.0,"sma_60":4686.08,"sma_120":4950.92},{"date":"2026-09-11","open":5130,"high":5160,"low":5060,"close":5140,"volume":6973,"rsi_14":19.88,"sma_20":5607.0,"sma_60":4701.75,"sma_120":4949.75},{"date":"2026-09-14","open":5140,"high":5140,"low":4875,"close":4875,"volume":29385,"rsi_14":17.41,"sma_20":5530.75,"sma_60":4713.67,"sma_120":4946.38},{"date":"2026-09-15","open":4675,"high":4950,"low":4675,"close":4880,"volume":21826,"rsi_14":22.04,"sma_20":5460.75,"sma_60":4727.17,"sma_120":4941.88},{"date":"2026-09-16","open":5060,"high":5500,"low":4675,"close":4885,"volume":23839,"rsi_14":23.51,"sma_20":5401.75,"sma_60":4745.0,"sma_120":4940.46},{"date":"2026-09-17","open":4795,"high":4995,"low":4780,"close":4825,"volume":9220,"rsi_14":22.98,"sma_20":5339.0,"sma_60":4767.25,"sma_120":4936.08},{"date":"2026-09-18","open":4810,"high":4905,"low":4710,"close":4825,"volume":9137,"rsi_14":23.28,"sma_20":5272.25,"sma_60":4792.33,"sma_120":4933.38},{"date":"2026-09-21","open":4830,"high":4830,"low":4640,"close":4670,"volume":17314,"rsi_14":23.45,"sma_20":5198.0,"sma_60":4815.08,"sma_120":4929.75},{"date":"2026-09-22","open":4645,"high":6000,"low":4645,"close":4675,"volume":65048,"rsi_14":25.46,"sma_20":5126.25,"sma_60":4838.83,"sma_120":4927.12},{"date":"2026-09-23","open":4670,"high":4765,"low":4580,"close":4755,"volume":23578,"rsi_14":42.71,"sma_20":5077.5,"sma_60":4857.92,"sma_120":4927.25},{"date":"2026-09-28","open":4705,"high":5200,"low":4705,"close":5000,"volume":20948,"rsi_14":47.71,"sma_20":5042.5,"sma_60":4881.33,"sma_120":4925.42},{"date":"2026-09-29","open":4780,"high":4995,"low":4715,"close":4825,"volume":11902,"rsi_14":43.51,"sma_20":5000.75,"sma_60":4899.58,"sma_120":4925.25},{"date":"2026-09-30","open":4825,"high":4990,"low":4810,"close":4970,"volume":9842,"rsi_14":44.67,"sma_20":4967.25,"sma_60":4920.08,"sma_120":4925.58},{"date":"2026-10-01","open":4900,"high":5160,"low":4810,"close":4905,"volume":26711,"rsi_14":43.08,"sma_20":4940.5,"sma_60":4933.83,"sma_120":4924.88},{"date":"2026-10-02","open":5100,"high":5110,"low":4770,"close":5080,"volume":26213,"rsi_14":48.2,"sma_20":4927.5,"sma_60":4947.5,"sma_120":4927.54},{"date":"2026-10-06","open":5110,"high":5260,"low":4970,"close":5160,"volume":18026,"rsi_14":50.68,"sma_20":4940.5,"sma_60":4960.67,"sma_120":4928.54},{"date":"2026-10-07","open":5100,"high":5100,"low":4700,"close":4960,"volume":15962,"rsi_14":53.05,"sma_20":4936.0,"sma_60":4976.67,"sma_120":4929.83},{"date":"2026-10-08","open":4955,"high":5120,"low":4850,"close":4970,"volume":29387,"rsi_14":53.21,"sma_20":4935.5,"sma_60":4997.0,"sma_120":4928.75},{"date":"2026-10-12","open":5000,"high":5090,"low":4650,"close":4845,"volume":27147,"rsi_14":48.68,"sma_20":4922.75,"sma_60":5012.58,"sma_120":4925.79},{"date":"2026-10-13","open":4800,"high":5120,"low":4700,"close":4945,"volume":28869,"rsi_14":53.85,"sma_20":4916.0,"sma_60":5035.0,"sma_120":4922.92},{"date":"2026-10-14","open":5010,"high":5020,"low":4825,"close":5010,"volume":13950,"rsi_14":55.69,"sma_20":4910.0,"sma_60":5060.17,"sma_120":4920.08},{"date":"2026-10-15","open":4860,"high":4935,"low":4400,"close":4810,"volume":27561,"rsi_14":54.19,"sma_20":4893.5,"sma_60":5077.58,"sma_120":4911.83},{"date":"2026-10-16","open":4470,"high":4755,"low":4330,"close":4645,"volume":39509,"rsi_14":49.18,"sma_20":4882.0,"sma_60":5092.83,"sma_120":4901.96},{"date":"2026-10-19","open":4615,"high":4640,"low":4185,"close":4590,"volume":33505,"rsi_14":45.43,"sma_20":4867.5,"sma_60":5107.92,"sma_120":4891.04},{"date":"2026-10-20","open":4550,"high":4725,"low":4250,"close":4640,"volume":16727,"rsi_14":38.82,"sma_20":4855.25,"sma_60":5121.25,"sma_120":4880.79},{"date":"2026-10-21","open":4600,"high":4650,"low":4300,"close":4300,"volume":15658,"rsi_14":35.21,"sma_20":4829.0,"sma_60":5127.42,"sma_120":4865.38},{"date":"2026-10-22","open":4545,"high":4595,"low":4350,"close":4570,"volume":8698,"rsi_14":39.47,"sma_20":4816.25,"sma_60":5126.33,"sma_120":4855.88},{"date":"2026-10-23","open":4500,"high":4535,"low":4240,"close":4340,"volume":7722}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-554.1500000000001,"pbr":1.35,"per":null,"roa":-2.27,"roe":-3.45,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":9839050523.0,"analysis":"ROE -3.5%로 적자 상태입니다. 시가총액 477.53억. 매출 98.39억, 영업이익 -49.93억.","eps_basis":"TTM","debt_ratio":0.523342373124361,"market_cap":47154928940,"net_income":-5921070499.0,"total_debt":18255032172.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.72,"total_assets":53136656725.0,"total_equity":34881624553.0,"profit_margin":-60.18,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-4993148052.0,"operating_margin":-50.75,"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":4340.0,"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":"2022-11-18","close":10850.0},{"date":"2022-11-21","close":11200.0},{"date":"2022-11-22","close":10200.0},{"date":"2022-11-23","close":10550.0},{"date":"2022-11-24","close":13700.0},{"date":"2022-11-25","close":13950.0},{"date":"2022-11-28","close":13500.0},{"date":"2022-11-29","close":12600.0},{"date":"2022-11-30","close":12600.0},{"date":"2022-12-01","close":12200.0},{"date":"2022-12-02","close":11300.0},{"date":"2022-12-05","close":11300.0},{"date":"2022-12-06","close":11650.0},{"date":"2022-12-07","close":11800.0},{"date":"2022-12-08","close":11200.0},{"date":"2022-12-09","close":11350.0},{"date":"2022-12-12","close":10700.0},{"date":"2022-12-13","close":10300.0},{"date":"2022-12-14","close":10300.0},{"date":"2022-12-15","close":10900.0},{"date":"2022-12-16","close":11150.0},{"date":"2022-12-19","close":10950.0},{"date":"2022-12-20","close":10500.0},{"date":"2022-12-21","close":11600.0},{"date":"2022-12-22","close":11550.0},{"date":"2022-12-23","close":10600.0},{"date":"2022-12-26","close":11050.0},{"date":"2022-12-27","close":11500.0},{"date":"2022-12-28","close":12450.0},{"date":"2022-12-29","close":12600.0},{"date":"2023-01-02","close":12550.0},{"date":"2023-01-03","close":12900.0},{"date":"2023-01-04","close":13000.0},{"date":"2023-01-05","close":12900.0},{"date":"2023-01-06","close":12850.0},{"date":"2023-01-09","close":12750.0},{"date":"2023-01-10","close":13300.0},{"date":"2023-01-11","close":14100.0},{"date":"2023-01-12","close":13700.0},{"date":"2023-01-13","close":14300.0},{"date":"2023-01-16","close":14750.0},{"date":"2023-01-17","close":14950.0},{"date":"2023-01-18","close":14600.0},{"date":"2023-01-19","close":14500.0},{"date":"2023-01-20","close":14400.0},{"date":"2023-01-25","close":15080.0},{"date":"2023-01-26","close":15000.0},{"date":"2023-01-27","close":14250.0},{"date":"2023-01-30","close":13900.0},{"date":"2023-01-31","close":13600.0},{"date":"2023-02-01","close":14650.0},{"date":"2023-02-02","close":14170.0},{"date":"2023-02-03","close":14170.0},{"date":"2023-02-06","close":13980.0},{"date":"2023-02-07","close":14000.0},{"date":"2023-02-08","close":14800.0},{"date":"2023-02-09","close":15220.0},{"date":"2023-02-10","close":15320.0},{"date":"2023-02-13","close":16000.0},{"date":"2023-02-14","close":16300.0},{"date":"2023-02-15","close":15800.0},{"date":"2023-02-16","close":15600.0},{"date":"2023-02-17","close":15510.0},{"date":"2023-02-20","close":15290.0},{"date":"2023-02-21","close":15400.0},{"date":"2023-02-22","close":15720.0},{"date":"2023-02-23","close":15770.0},{"date":"2023-02-24","close":15500.0},{"date":"2023-02-27","close":15860.0},{"date":"2023-02-28","close":16190.0},{"date":"2023-03-02","close":15750.0},{"date":"2023-03-03","close":16000.0},{"date":"2023-03-06","close":16000.0},{"date":"2023-03-07","close":16370.0},{"date":"2023-03-08","close":17010.0},{"date":"2023-03-09","close":16950.0},{"date":"2023-03-10","close":16200.0},{"date":"2023-03-13","close":15050.0},{"date":"2023-03-14","close":13900.0},{"date":"2023-03-15","close":14720.0},{"date":"2023-03-16","close":14560.0},{"date":"2023-03-17","close":15390.0},{"date":"2023-03-20","close":15750.0},{"date":"2023-03-21","close":16650.0},{"date":"2023-03-22","close":16690.0},{"date":"2023-03-23","close":18340.0},{"date":"2023-03-24","close":18380.0},{"date":"2023-03-27","close":21600.0},{"date":"2023-03-28","close":22900.0},{"date":"2023-03-29","close":21900.0},{"date":"2023-03-30","close":22400.0},{"date":"2023-03-31","close":21150.0},{"date":"2023-04-03","close":22400.0},{"date":"2023-04-04","close":22650.0},{"date":"2023-04-05","close":22400.0},{"date":"2023-04-06","close":22550.0},{"date":"2023-04-07","close":24850.0},{"date":"2023-04-10","close":25800.0},{"date":"2023-04-11","close":26900.0},{"date":"2023-04-12","close":28450.0},{"date":"2023-04-13","close":25550.0},{"date":"2023-04-14","close":26500.0},{"date":"2023-04-17","close":25750.0},{"date":"2023-04-18","close":24950.0},{"date":"2023-04-19","close":24650.0},{"date":"2023-04-20","close":24150.0},{"date":"2023-04-21","close":25750.0},{"date":"2023-04-24","close":24550.0},{"date":"2023-04-25","close":23000.0},{"date":"2023-04-26","close":23400.0},{"date":"2023-04-27","close":23950.0},{"date":"2023-04-28","close":23450.0},{"date":"2023-05-02","close":24400.0},{"date":"2023-05-03","close":24800.0},{"date":"2023-05-04","close":23700.0},{"date":"2023-05-08","close":24750.0},{"date":"2023-05-09","close":23400.0},{"date":"2023-05-10","close":23450.0},{"date":"2023-05-11","close":24350.0},{"date":"2023-05-12","close":25200.0},{"date":"2023-05-15","close":21700.0},{"date":"2023-05-16","close":22000.0},{"date":"2023-05-17","close":22750.0},{"date":"2023-05-18","close":23350.0},{"date":"2023-05-19","close":23300.0},{"date":"2023-05-22","close":23650.0},{"date":"2023-05-23","close":23650.0},{"date":"2023-05-24","close":23550.0},{"date":"2023-05-25","close":25000.0},{"date":"2023-05-26","close":24950.0},{"date":"2023-05-30","close":24800.0},{"date":"2023-05-31","close":25050.0},{"date":"2023-06-01","close":25550.0},{"date":"2023-06-02","close":27450.0},{"date":"2023-06-05","close":26750.0},{"date":"2023-06-07","close":26900.0},{"date":"2023-06-08","close":26050.0},{"date":"2023-06-09","close":27050.0},{"date":"2023-06-12","close":26800.0},{"date":"2023-06-13","close":26750.0},{"date":"2023-06-14","close":25000.0},{"date":"2023-06-15","close":25150.0},{"date":"2023-06-16","close":25150.0},{"date":"2023-06-19","close":23950.0},{"date":"2023-06-20","close":24250.0},{"date":"2023-06-21","close":23800.0},{"date":"2023-06-22","close":23400.0},{"date":"2023-06-23","close":23550.0},{"date":"2023-06-26","close":22300.0},{"date":"2023-06-27","close":22750.0},{"date":"2023-06-28","close":23250.0},{"date":"2023-06-29","close":23850.0},{"date":"2023-06-30","close":23100.0},{"date":"2023-07-03","close":22550.0},{"date":"2023-07-04","close":22650.0},{"date":"2023-07-05","close":21700.0},{"date":"2023-07-06","close":21250.0},{"date":"2023-07-07","close":21250.0},{"date":"2023-07-10","close":19990.0},{"date":"2023-07-11","close":20550.0},{"date":"2023-07-12","close":21100.0},{"date":"2023-07-13","close":21400.0},{"date":"2023-07-14","close":21100.0},{"date":"2023-07-17","close":21150.0},{"date":"2023-07-18","close":21500.0},{"date":"2023-07-19","close":21850.0},{"date":"2023-07-20","close":21900.0},{"date":"2023-07-21","close":22600.0},{"date":"2023-07-24","close":22200.0},{"date":"2023-07-25","close":21600.0},{"date":"2023-07-26","close":20150.0},{"date":"2023-07-27","close":20250.0},{"date":"2023-07-28","close":20200.0},{"date":"2023-07-31","close":20450.0},{"date":"2023-08-01","close":21300.0},{"date":"2023-08-02","close":20200.0},{"date":"2023-08-03","close":19820.0},{"date":"2023-08-04","close":20900.0},{"date":"2023-08-07","close":21100.0},{"date":"2023-08-08","close":20550.0},{"date":"2023-08-09","close":20600.0},{"date":"2023-08-10","close":20000.0},{"date":"2023-08-11","close":21000.0},{"date":"2023-08-14","close":20100.0},{"date":"2023-08-16","close":16300.0},{"date":"2023-08-17","close":16950.0},{"date":"2023-08-18","close":16970.0},{"date":"2023-08-21","close":17010.0},{"date":"2023-08-22","close":16800.0},{"date":"2023-08-23","close":16770.0},{"date":"2023-08-24","close":17300.0},{"date":"2023-08-25","close":16900.0},{"date":"2023-08-28","close":16530.0},{"date":"2023-08-29","close":16280.0},{"date":"2023-08-30","close":16240.0},{"date":"2023-08-31","close":16090.0},{"date":"2023-09-01","close":15740.0},{"date":"2023-09-04","close":15660.0},{"date":"2023-09-05","close":15610.0},{"date":"2023-09-06","close":15600.0},{"date":"2023-09-07","close":15170.0},{"date":"2023-09-08","close":15150.0},{"date":"2023-09-11","close":14940.0},{"date":"2023-09-12","close":15100.0},{"date":"2023-09-13","close":14600.0},{"date":"2023-09-14","close":15780.0},{"date":"2023-09-15","close":15760.0},{"date":"2023-09-18","close":15390.0},{"date":"2023-09-19","close":14810.0},{"date":"2023-09-20","close":14750.0},{"date":"2023-09-21","close":14330.0},{"date":"2023-09-22","close":14000.0},{"date":"2023-09-25","close":14190.0},{"date":"2023-09-26","close":13580.0},{"date":"2023-09-27","close":13860.0},{"date":"2023-10-04","close":12940.0},{"date":"2023-10-05","close":13170.0},{"date":"2023-10-06","close":14030.0},{"date":"2023-10-10","close":14260.0},{"date":"2023-10-11","close":14420.0},{"date":"2023-10-12","close":14710.0},{"date":"2023-10-13","close":14730.0},{"date":"2023-10-16","close":14410.0},{"date":"2023-10-17","close":14420.0},{"date":"2023-10-18","close":14560.0},{"date":"2023-10-19","close":14300.0},{"date":"2023-10-20","close":14400.0},{"date":"2023-10-23","close":12610.0},{"date":"2023-10-24","close":13400.0},{"date":"2023-10-25","close":13550.0},{"date":"2023-10-26","close":13080.0},{"date":"2023-10-27","close":13070.0},{"date":"2023-10-30","close":12890.0},{"date":"2023-10-31","close":12040.0},{"date":"2023-11-01","close":12160.0},{"date":"2023-11-02","close":12300.0},{"date":"2023-11-03","close":12350.0},{"date":"2023-11-06","close":13000.0},{"date":"2023-11-07","close":12560.0},{"date":"2023-11-08","close":12700.0},{"date":"2023-11-09","close":12310.0},{"date":"2023-11-10","close":12960.0},{"date":"2023-11-13","close":12060.0},{"date":"2023-11-14","close":12510.0},{"date":"2023-11-15","close":12260.0},{"date":"2023-11-16","close":12120.0},{"date":"2023-11-17","close":11600.0},{"date":"2023-11-20","close":13000.0},{"date":"2023-11-21","close":15160.0},{"date":"2023-11-22","close":15270.0},{"date":"2023-11-23","close":15770.0},{"date":"2023-11-24","close":15730.0},{"date":"2023-11-27","close":14710.0},{"date":"2023-11-28","close":14780.0},{"date":"2023-11-29","close":15020.0},{"date":"2023-11-30","close":15050.0},{"date":"2023-12-01","close":15020.0},{"date":"2023-12-04","close":14710.0},{"date":"2023-12-05","close":14500.0},{"date":"2023-12-06","close":14580.0},{"date":"2023-12-07","close":14500.0},{"date":"2023-12-08","close":14740.0},{"date":"2023-12-11","close":15500.0},{"date":"2023-12-12","close":15970.0},{"date":"2023-12-13","close":15660.0},{"date":"2023-12-14","close":15380.0},{"date":"2023-12-15","close":15220.0},{"date":"2023-12-18","close":16600.0},{"date":"2023-12-19","close":16110.0},{"date":"2023-12-20","close":16870.0},{"date":"2023-12-21","close":16660.0},{"date":"2023-12-22","close":16600.0},{"date":"2023-12-26","close":15810.0},{"date":"2023-12-27","close":16000.0},{"date":"2023-12-28","close":16160.0},{"date":"2024-01-02","close":15390.0},{"date":"2024-01-03","close":15350.0},{"date":"2024-01-04","close":15120.0},{"date":"2024-01-05","close":14700.0},{"date":"2024-01-08","close":14970.0},{"date":"2024-01-09","close":16130.0},{"date":"2024-01-10","close":16360.0},{"date":"2024-01-11","close":16900.0},{"date":"2024-01-12","close":16500.0},{"date":"2024-01-15","close":16720.0},{"date":"2024-01-16","close":16500.0},{"date":"2024-01-17","close":15400.0},{"date":"2024-01-18","close":15000.0},{"date":"2024-01-19","close":15640.0},{"date":"2024-01-22","close":16420.0},{"date":"2024-01-23","close":17320.0},{"date":"2024-01-24","close":17040.0},{"date":"2024-01-25","close":16700.0},{"date":"2024-01-26","close":17250.0},{"date":"2024-01-29","close":16590.0},{"date":"2024-01-30","close":16590.0},{"date":"2024-01-31","close":15940.0},{"date":"2024-02-01","close":15440.0},{"date":"2024-02-02","close":15730.0},{"date":"2024-02-05","close":14810.0},{"date":"2024-02-06","close":13700.0},{"date":"2024-02-07","close":13690.0},{"date":"2024-02-08","close":13910.0},{"date":"2024-02-13","close":14780.0},{"date":"2024-02-14","close":14800.0},{"date":"2024-02-15","close":14560.0},{"date":"2024-02-16","close":14650.0},{"date":"2024-02-19","close":14160.0},{"date":"2024-02-20","close":14250.0},{"date":"2024-02-21","close":14760.0},{"date":"2024-02-22","close":15460.0},{"date":"2024-02-23","close":14570.0},{"date":"2024-02-26","close":14560.0},{"date":"2024-02-27","close":13960.0},{"date":"2024-02-28","close":13640.0},{"date":"2024-02-29","close":13710.0},{"date":"2024-03-04","close":13430.0},{"date":"2024-03-05","close":13340.0},{"date":"2024-03-06","close":13210.0},{"date":"2024-03-07","close":13000.0},{"date":"2024-03-08","close":13500.0},{"date":"2024-03-11","close":13020.0},{"date":"2024-03-12","close":13080.0},{"date":"2024-03-13","close":13090.0},{"date":"2024-03-14","close":13360.0},{"date":"2024-03-15","close":13000.0},{"date":"2024-03-18","close":13110.0},{"date":"2024-03-19","close":12620.0},{"date":"2024-03-20","close":12520.0},{"date":"2024-03-21","close":12460.0},{"date":"2024-03-22","close":13290.0},{"date":"2024-03-25","close":12900.0},{"date":"2024-03-26","close":12900.0},{"date":"2024-03-27","close":13750.0},{"date":"2024-03-28","close":14080.0},{"date":"2024-03-29","close":13870.0},{"date":"2024-04-01","close":13810.0},{"date":"2024-04-02","close":13810.0},{"date":"2024-04-03","close":13610.0},{"date":"2024-04-04","close":14150.0},{"date":"2024-04-05","close":13800.0},{"date":"2024-04-08","close":13560.0},{"date":"2024-04-09","close":13230.0},{"date":"2024-04-11","close":12770.0},{"date":"2024-04-12","close":13870.0},{"date":"2024-04-15","close":15400.0},{"date":"2024-04-16","close":13650.0},{"date":"2024-04-17","close":13510.0},{"date":"2024-04-18","close":13570.0},{"date":"2024-04-19","close":13000.0},{"date":"2024-04-22","close":13150.0},{"date":"2024-04-23","close":12920.0},{"date":"2024-04-24","close":13100.0},{"date":"2024-04-25","close":12940.0},{"date":"2024-04-26","close":12880.0},{"date":"2024-04-29","close":13100.0},{"date":"2024-04-30","close":13040.0},{"date":"2024-05-02","close":13680.0},{"date":"2024-05-03","close":13420.0},{"date":"2024-05-07","close":13350.0},{"date":"2024-05-08","close":13220.0},{"date":"2024-05-09","close":13020.0},{"date":"2024-05-10","close":12990.0},{"date":"2024-05-13","close":13050.0},{"date":"2024-05-14","close":13100.0},{"date":"2024-05-16","close":13110.0},{"date":"2024-05-17","close":13020.0},{"date":"2024-05-20","close":13040.0},{"date":"2024-05-21","close":12660.0},{"date":"2024-05-22","close":12660.0},{"date":"2024-05-23","close":12710.0},{"date":"2024-05-24","close":12600.0},{"date":"2024-05-27","close":12630.0},{"date":"2024-05-28","close":12770.0},{"date":"2024-05-29","close":12420.0},{"date":"2024-05-30","close":11800.0},{"date":"2024-05-31","close":11760.0},{"date":"2024-06-03","close":12730.0},{"date":"2024-06-04","close":12640.0},{"date":"2024-06-05","close":12610.0},{"date":"2024-06-07","close":12760.0},{"date":"2024-06-10","close":12760.0},{"date":"2024-06-11","close":13080.0},{"date":"2024-06-12","close":13180.0},{"date":"2024-06-13","close":13220.0},{"date":"2024-06-14","close":12920.0},{"date":"2024-06-17","close":12760.0},{"date":"2024-06-18","close":12650.0},{"date":"2024-06-19","close":12260.0},{"date":"2024-06-20","close":11980.0},{"date":"2024-06-21","close":11810.0},{"date":"2024-06-24","close":11870.0},{"date":"2024-06-25","close":11860.0},{"date":"2024-06-26","close":11980.0},{"date":"2024-06-27","close":11800.0},{"date":"2024-06-28","close":11940.0},{"date":"2024-07-01","close":12160.0},{"date":"2024-07-02","close":11800.0},{"date":"2024-07-03","close":11680.0},{"date":"2024-07-04","close":11680.0},{"date":"2024-07-05","close":11390.0},{"date":"2024-07-08","close":11040.0},{"date":"2024-07-09","close":11470.0},{"date":"2024-07-10","close":12300.0},{"date":"2024-07-11","close":12420.0},{"date":"2024-07-12","close":12470.0},{"date":"2024-07-15","close":12700.0},{"date":"2024-07-16","close":12780.0},{"date":"2024-07-17","close":12090.0},{"date":"2024-07-18","close":11810.0},{"date":"2024-07-19","close":11700.0},{"date":"2024-07-22","close":11500.0},{"date":"2024-07-23","close":11610.0},{"date":"2024-07-24","close":11870.0},{"date":"2024-07-25","close":11550.0},{"date":"2024-07-26","close":11630.0},{"date":"2024-07-29","close":11600.0},{"date":"2024-07-30","close":11430.0},{"date":"2024-07-31","close":11530.0},{"date":"2024-08-01","close":11800.0},{"date":"2024-08-02","close":11310.0},{"date":"2024-08-05","close":9590.0},{"date":"2024-08-06","close":10120.0},{"date":"2024-08-07","close":10190.0},{"date":"2024-08-08","close":10350.0},{"date":"2024-08-09","close":10450.0},{"date":"2024-08-12","close":10810.0},{"date":"2024-08-13","close":10780.0},{"date":"2024-08-14","close":11260.0},{"date":"2024-08-16","close":11340.0},{"date":"2024-08-19","close":11220.0},{"date":"2024-08-20","close":11260.0},{"date":"2024-08-21","close":11450.0},{"date":"2024-08-22","close":11570.0},{"date":"2024-08-23","close":11410.0},{"date":"2024-08-26","close":11480.0},{"date":"2024-08-27","close":11470.0},{"date":"2024-08-28","close":11210.0},{"date":"2024-08-29","close":11730.0},{"date":"2024-08-30","close":11800.0},{"date":"2024-09-02","close":11670.0},{"date":"2024-09-03","close":11690.0},{"date":"2024-09-04","close":11200.0},{"date":"2024-09-05","close":11190.0},{"date":"2024-09-06","close":10730.0},{"date":"2024-09-09","close":11210.0},{"date":"2024-09-10","close":10210.0},{"date":"2024-09-11","close":9910.0},{"date":"2024-09-12","close":9700.0},{"date":"2024-09-13","close":9750.0},{"date":"2024-09-19","close":9800.0},{"date":"2024-09-20","close":9780.0},{"date":"2024-09-23","close":9780.0},{"date":"2024-09-24","close":9860.0},{"date":"2024-09-25","close":9970.0},{"date":"2024-09-26","close":9980.0},{"date":"2024-09-27","close":9970.0},{"date":"2024-09-30","close":9210.0},{"date":"2024-10-02","close":8220.0},{"date":"2024-10-04","close":8370.0},{"date":"2024-10-07","close":8540.0},{"date":"2024-10-08","close":8390.0},{"date":"2024-10-10","close":9040.0},{"date":"2024-10-11","close":9050.0},{"date":"2024-10-14","close":9720.0},{"date":"2024-10-15","close":9400.0},{"date":"2024-10-16","close":9320.0},{"date":"2024-10-17","close":9450.0},{"date":"2024-10-18","close":9180.0},{"date":"2024-10-21","close":9140.0},{"date":"2024-10-22","close":9000.0},{"date":"2024-10-23","close":9010.0},{"date":"2024-10-24","close":9080.0},{"date":"2024-10-25","close":9230.0},{"date":"2024-10-28","close":9450.0},{"date":"2024-10-29","close":9300.0},{"date":"2024-10-30","close":9400.0},{"date":"2024-10-31","close":10080.0},{"date":"2024-11-01","close":10240.0},{"date":"2024-11-04","close":10100.0},{"date":"2024-11-05","close":9850.0},{"date":"2024-11-06","close":9990.0},{"date":"2024-11-07","close":9890.0},{"date":"2024-11-08","close":9770.0},{"date":"2024-11-11","close":11380.0},{"date":"2024-11-12","close":10790.0},{"date":"2024-11-13","close":10230.0},{"date":"2024-11-14","close":10310.0},{"date":"2024-11-15","close":10290.0},{"date":"2024-11-18","close":10170.0},{"date":"2024-11-19","close":10010.0},{"date":"2024-11-20","close":9950.0},{"date":"2024-11-21","close":9730.0},{"date":"2024-11-22","close":9560.0},{"date":"2024-11-25","close":9590.0},{"date":"2024-11-26","close":9570.0},{"date":"2024-11-27","close":9720.0},{"date":"2024-11-28","close":9490.0},{"date":"2024-11-29","close":9190.0},{"date":"2024-12-02","close":8870.0},{"date":"2024-12-03","close":8900.0},{"date":"2024-12-04","close":8860.0},{"date":"2024-12-05","close":8800.0},{"date":"2024-12-06","close":8480.0},{"date":"2024-12-09","close":7280.0},{"date":"2024-12-10","close":7870.0},{"date":"2024-12-11","close":8110.0},{"date":"2024-12-12","close":8550.0},{"date":"2024-12-13","close":8730.0},{"date":"2024-12-16","close":8870.0},{"date":"2024-12-17","close":8960.0},{"date":"2024-12-18","close":9400.0},{"date":"2024-12-19","close":9210.0},{"date":"2024-12-20","close":9400.0},{"date":"2024-12-23","close":9540.0},{"date":"2024-12-24","close":9540.0},{"date":"2024-12-26","close":9250.0},{"date":"2024-12-27","close":8960.0},{"date":"2024-12-30","close":9180.0},{"date":"2025-01-02","close":9360.0},{"date":"2025-01-03","close":9320.0},{"date":"2025-01-06","close":9350.0},{"date":"2025-01-07","close":8750.0},{"date":"2025-01-08","close":8750.0},{"date":"2025-01-09","close":8740.0},{"date":"2025-01-10","close":8680.0},{"date":"2025-01-13","close":8470.0},{"date":"2025-01-14","close":8870.0},{"date":"2025-01-15","close":9160.0},{"date":"2025-01-16","close":9000.0},{"date":"2025-01-17","close":8920.0},{"date":"2025-01-20","close":8930.0},{"date":"2025-01-21","close":8870.0},{"date":"2025-01-22","close":8880.0},{"date":"2025-01-23","close":8630.0},{"date":"2025-01-24","close":8590.0},{"date":"2025-01-31","close":8520.0},{"date":"2025-02-03","close":8000.0},{"date":"2025-02-04","close":8200.0},{"date":"2025-02-05","close":8340.0},{"date":"2025-02-06","close":9400.0},{"date":"2025-02-07","close":9100.0},{"date":"2025-02-10","close":9610.0},{"date":"2025-02-11","close":9450.0},{"date":"2025-02-12","close":9150.0},{"date":"2025-02-13","close":9490.0},{"date":"2025-02-14","close":10000.0},{"date":"2025-02-17","close":10200.0},{"date":"2025-02-18","close":9940.0},{"date":"2025-02-19","close":10150.0},{"date":"2025-02-20","close":10210.0},{"date":"2025-02-21","close":10070.0},{"date":"2025-02-24","close":10140.0},{"date":"2025-02-25","close":10350.0},{"date":"2025-02-26","close":10400.0},{"date":"2025-02-27","close":9910.0},{"date":"2025-02-28","close":9760.0},{"date":"2025-03-04","close":9740.0},{"date":"2025-03-05","close":9760.0},{"date":"2025-03-06","close":9600.0},{"date":"2025-03-07","close":9620.0},{"date":"2025-03-10","close":9100.0},{"date":"2025-03-11","close":9000.0},{"date":"2025-03-12","close":9300.0},{"date":"2025-03-13","close":8990.0},{"date":"2025-03-14","close":9220.0},{"date":"2025-03-17","close":9430.0},{"date":"2025-03-18","close":9330.0},{"date":"2025-03-19","close":9340.0},{"date":"2025-03-20","close":9290.0},{"date":"2025-03-21","close":9170.0},{"date":"2025-03-24","close":9030.0},{"date":"2025-03-25","close":8860.0},{"date":"2025-03-26","close":8750.0},{"date":"2025-03-27","close":8670.0},{"date":"2025-03-28","close":8300.0},{"date":"2025-03-31","close":8080.0},{"date":"2025-04-01","close":8260.0},{"date":"2025-04-02","close":8140.0},{"date":"2025-04-03","close":8040.0},{"date":"2025-04-04","close":8280.0},{"date":"2025-04-07","close":7550.0},{"date":"2025-04-08","close":7910.0},{"date":"2025-04-09","close":7710.0},{"date":"2025-04-10","close":8190.0},{"date":"2025-04-11","close":8320.0},{"date":"2025-04-14","close":8410.0},{"date":"2025-04-15","close":8500.0},{"date":"2025-04-16","close":8260.0},{"date":"2025-04-17","close":8250.0},{"date":"2025-04-18","close":8250.0},{"date":"2025-04-21","close":8260.0},{"date":"2025-04-22","close":8240.0},{"date":"2025-04-23","close":7870.0},{"date":"2025-04-24","close":7910.0},{"date":"2025-04-25","close":8120.0},{"date":"2025-04-28","close":7980.0},{"date":"2025-04-29","close":7980.0},{"date":"2025-04-30","close":7800.0},{"date":"2025-05-02","close":7810.0},{"date":"2025-05-07","close":7850.0},{"date":"2025-05-08","close":7800.0},{"date":"2025-05-09","close":7750.0},{"date":"2025-05-12","close":7750.0},{"date":"2025-05-13","close":7830.0},{"date":"2025-05-14","close":7830.0},{"date":"2025-05-15","close":7750.0},{"date":"2025-05-16","close":7530.0},{"date":"2025-05-19","close":7080.0},{"date":"2025-05-20","close":7040.0},{"date":"2025-05-21","close":6920.0},{"date":"2025-05-22","close":7100.0},{"date":"2025-05-23","close":7000.0},{"date":"2025-05-26","close":7000.0},{"date":"2025-05-27","close":8230.0},{"date":"2025-05-28","close":7790.0},{"date":"2025-05-29","close":7830.0},{"date":"2025-05-30","close":7770.0},{"date":"2025-06-02","close":7570.0},{"date":"2025-06-04","close":7660.0},{"date":"2025-06-05","close":7430.0},{"date":"2025-06-09","close":7500.0},{"date":"2025-06-10","close":7490.0},{"date":"2025-06-11","close":7560.0},{"date":"2025-06-12","close":7580.0},{"date":"2025-06-13","close":7310.0},{"date":"2025-06-16","close":7200.0},{"date":"2025-06-17","close":7420.0},{"date":"2025-06-18","close":7310.0},{"date":"2025-06-19","close":7470.0},{"date":"2025-06-20","close":7330.0},{"date":"2025-06-23","close":7250.0},{"date":"2025-06-24","close":7330.0},{"date":"2025-06-25","close":7660.0},{"date":"2025-06-26","close":7380.0},{"date":"2025-06-27","close":7200.0},{"date":"2025-06-30","close":7210.0},{"date":"2025-07-01","close":7200.0},{"date":"2025-07-02","close":7120.0},{"date":"2025-07-03","close":7250.0},{"date":"2025-07-04","close":7070.0},{"date":"2025-07-07","close":7010.0},{"date":"2025-07-08","close":6930.0},{"date":"2025-07-09","close":6930.0},{"date":"2025-07-10","close":6930.0},{"date":"2025-07-11","close":7110.0},{"date":"2025-07-14","close":7320.0},{"date":"2025-07-15","close":7100.0},{"date":"2025-07-16","close":7090.0},{"date":"2025-07-17","close":7220.0},{"date":"2025-07-18","close":7070.0},{"date":"2025-07-21","close":7150.0},{"date":"2025-07-22","close":7060.0},{"date":"2025-07-23","close":7030.0},{"date":"2025-07-24","close":6960.0},{"date":"2025-07-25","close":6900.0},{"date":"2025-07-28","close":6800.0},{"date":"2025-07-29","close":6220.0},{"date":"2025-07-30","close":6280.0},{"date":"2025-07-31","close":6200.0},{"date":"2025-08-01","close":5910.0},{"date":"2025-08-04","close":6140.0},{"date":"2025-08-05","close":6340.0},{"date":"2025-08-06","close":6320.0},{"date":"2025-08-07","close":6380.0},{"date":"2025-08-08","close":6390.0},{"date":"2025-08-11","close":6380.0},{"date":"2025-08-12","close":6400.0},{"date":"2025-08-13","close":6290.0},{"date":"2025-08-14","close":6280.0},{"date":"2025-08-18","close":6170.0},{"date":"2025-08-19","close":6130.0},{"date":"2025-08-20","close":5890.0},{"date":"2025-08-21","close":5810.0},{"date":"2025-08-22","close":6090.0},{"date":"2025-08-25","close":6120.0},{"date":"2025-08-26","close":6070.0},{"date":"2025-08-27","close":6050.0},{"date":"2025-08-28","close":6050.0},{"date":"2025-08-29","close":6040.0},{"date":"2025-09-01","close":5800.0},{"date":"2025-09-02","close":6050.0},{"date":"2025-09-03","close":5870.0},{"date":"2025-09-04","close":5950.0},{"date":"2025-09-05","close":5960.0},{"date":"2025-09-08","close":5990.0},{"date":"2025-09-09","close":6010.0},{"date":"2025-09-10","close":6080.0},{"date":"2025-09-11","close":5980.0},{"date":"2025-09-12","close":6060.0},{"date":"2025-09-15","close":5890.0},{"date":"2025-09-16","close":5920.0},{"date":"2025-09-17","close":6390.0},{"date":"2025-09-18","close":6460.0},{"date":"2025-09-19","close":6350.0},{"date":"2025-09-22","close":6300.0},{"date":"2025-09-23","close":6280.0},{"date":"2025-09-24","close":6500.0},{"date":"2025-09-25","close":6890.0},{"date":"2025-09-26","close":6970.0},{"date":"2025-09-29","close":6690.0},{"date":"2025-09-30","close":6600.0},{"date":"2025-10-01","close":6650.0},{"date":"2025-10-02","close":7040.0},{"date":"2025-10-10","close":7000.0},{"date":"2025-10-13","close":6780.0},{"date":"2025-10-14","close":6600.0},{"date":"2025-10-15","close":6780.0},{"date":"2025-10-16","close":6420.0},{"date":"2025-10-17","close":6270.0},{"date":"2025-10-20","close":6450.0},{"date":"2025-10-21","close":6220.0},{"date":"2025-10-22","close":6170.0},{"date":"2025-10-23","close":6180.0},{"date":"2025-10-24","close":6000.0},{"date":"2025-10-27","close":6140.0},{"date":"2025-10-28","close":6160.0},{"date":"2025-10-29","close":6020.0},{"date":"2025-10-30","close":5950.0},{"date":"2025-10-31","close":6000.0},{"date":"2025-11-03","close":5940.0},{"date":"2025-11-04","close":5610.0},{"date":"2025-11-05","close":5540.0},{"date":"2025-11-06","close":5500.0},{"date":"2025-11-07","close":5420.0},{"date":"2025-11-10","close":5570.0},{"date":"2025-11-11","close":5450.0},{"date":"2025-11-12","close":5460.0},{"date":"2025-11-13","close":5780.0},{"date":"2025-11-14","close":6210.0},{"date":"2025-11-17","close":6110.0},{"date":"2025-11-18","close":5770.0},{"date":"2025-11-19","close":5570.0},{"date":"2025-11-20","close":5500.0},{"date":"2025-11-21","close":4845.0},{"date":"2025-11-24","close":5180.0},{"date":"2025-11-25","close":4970.0},{"date":"2025-11-26","close":4990.0},{"date":"2025-11-27","close":4805.0},{"date":"2025-11-28","close":4925.0},{"date":"2025-12-01","close":4810.0},{"date":"2025-12-02","close":4800.0},{"date":"2025-12-03","close":5190.0},{"date":"2025-12-04","close":5110.0},{"date":"2025-12-05","close":5100.0},{"date":"2025-12-08","close":4990.0},{"date":"2025-12-09","close":5420.0},{"date":"2025-12-10","close":7040.0},{"date":"2025-12-11","close":6800.0},{"date":"2025-12-12","close":6710.0},{"date":"2025-12-15","close":6610.0},{"date":"2025-12-16","close":6330.0},{"date":"2025-12-17","close":7610.0},{"date":"2025-12-18","close":8030.0},{"date":"2025-12-19","close":7680.0},{"date":"2025-12-22","close":7920.0},{"date":"2025-12-23","close":7250.0},{"date":"2025-12-24","close":8160.0},{"date":"2025-12-26","close":8050.0},{"date":"2025-12-29","close":7890.0},{"date":"2025-12-30","close":8160.0},{"date":"2026-01-02","close":9060.0},{"date":"2026-01-05","close":9450.0},{"date":"2026-01-06","close":9970.0},{"date":"2026-01-07","close":10970.0},{"date":"2026-01-08","close":11000.0},{"date":"2026-01-09","close":10890.0},{"date":"2026-01-12","close":10880.0},{"date":"2026-01-13","close":9910.0},{"date":"2026-01-14","close":9170.0},{"date":"2026-01-15","close":9790.0},{"date":"2026-01-16","close":9410.0},{"date":"2026-01-19","close":9520.0},{"date":"2026-01-20","close":9310.0},{"date":"2026-01-21","close":8310.0},{"date":"2026-01-22","close":8120.0},{"date":"2026-01-23","close":8570.0},{"date":"2026-01-26","close":8730.0},{"date":"2026-01-27","close":8760.0},{"date":"2026-01-28","close":8730.0},{"date":"2026-01-29","close":8510.0},{"date":"2026-01-30","close":8140.0},{"date":"2026-02-02","close":8000.0},{"date":"2026-02-03","close":8400.0},{"date":"2026-02-04","close":8050.0},{"date":"2026-02-05","close":7450.0},{"date":"2026-02-06","close":7360.0},{"date":"2026-02-09","close":7520.0},{"date":"2026-02-10","close":7500.0},{"date":"2026-02-11","close":7540.0},{"date":"2026-02-12","close":7120.0},{"date":"2026-02-13","close":6870.0},{"date":"2026-02-19","close":6920.0},{"date":"2026-02-20","close":6750.0},{"date":"2026-02-23","close":6670.0},{"date":"2026-02-24","close":6710.0},{"date":"2026-02-25","close":6790.0},{"date":"2026-02-26","close":6440.0},{"date":"2026-02-27","close":6280.0},{"date":"2026-03-03","close":5840.0},{"date":"2026-03-04","close":5060.0},{"date":"2026-03-05","close":5760.0},{"date":"2026-03-06","close":5740.0},{"date":"2026-03-09","close":5500.0},{"date":"2026-03-10","close":5470.0},{"date":"2026-03-11","close":5490.0},{"date":"2026-03-12","close":5470.0},{"date":"2026-03-13","close":5400.0},{"date":"2026-03-16","close":5430.0},{"date":"2026-03-17","close":5360.0},{"date":"2026-03-18","close":5340.0},{"date":"2026-03-19","close":5280.0},{"date":"2026-03-20","close":5280.0},{"date":"2026-03-23","close":5420.0},{"date":"2026-03-24","close":5070.0},{"date":"2026-03-25","close":5350.0},{"date":"2026-03-26","close":5150.0},{"date":"2026-03-27","close":5090.0},{"date":"2026-03-30","close":4990.0},{"date":"2026-03-31","close":4740.0},{"date":"2026-04-01","close":5220.0},{"date":"2026-04-02","close":4845.0},{"date":"2026-04-03","close":4930.0},{"date":"2026-04-06","close":4990.0},{"date":"2026-04-07","close":4760.0},{"date":"2026-04-08","close":5040.0},{"date":"2026-04-09","close":4805.0},{"date":"2026-04-10","close":5100.0},{"date":"2026-04-13","close":5200.0},{"date":"2026-04-14","close":5290.0},{"date":"2026-04-15","close":5350.0},{"date":"2026-04-16","close":5800.0},{"date":"2026-04-17","close":5830.0},{"date":"2026-04-20","close":5900.0},{"date":"2026-04-21","close":5870.0},{"date":"2026-04-22","close":6150.0},{"date":"2026-04-23","close":5710.0},{"date":"2026-04-24","close":5840.0},{"date":"2026-04-27","close":6020.0},{"date":"2026-04-28","close":5800.0},{"date":"2026-04-29","close":5750.0},{"date":"2026-04-30","close":5620.0},{"date":"2026-05-04","close":5660.0},{"date":"2026-05-06","close":6430.0},{"date":"2026-05-07","close":5700.0},{"date":"2026-05-08","close":5740.0},{"date":"2026-05-11","close":5790.0},{"date":"2026-05-12","close":5200.0},{"date":"2026-05-13","close":5400.0},{"date":"2026-05-14","close":5540.0},{"date":"2026-05-15","close":5500.0},{"date":"2026-05-18","close":5110.0},{"date":"2026-05-19","close":4935.0},{"date":"2026-05-20","close":4815.0},{"date":"2026-05-21","close":4990.0},{"date":"2026-05-22","close":5300.0},{"date":"2026-05-26","close":5790.0},{"date":"2026-05-27","close":5700.0},{"date":"2026-05-28","close":5100.0},{"date":"2026-05-29","close":4930.0},{"date":"2026-06-01","close":4830.0},{"date":"2026-06-02","close":5120.0},{"date":"2026-06-04","close":5080.0},{"date":"2026-06-05","close":4860.0},{"date":"2026-06-08","close":4190.0},{"date":"2026-06-09","close":4240.0},{"date":"2026-06-10","close":4035.0},{"date":"2026-06-11","close":4185.0},{"date":"2026-06-12","close":4200.0},{"date":"2026-06-15","close":4140.0},{"date":"2026-06-16","close":4245.0},{"date":"2026-06-17","close":4200.0},{"date":"2026-06-18","close":4160.0},{"date":"2026-06-19","close":4070.0},{"date":"2026-06-22","close":3830.0},{"date":"2026-06-23","close":3490.0},{"date":"2026-06-24","close":3320.0},{"date":"2026-06-25","close":3290.0},{"date":"2026-06-26","close":3250.0},{"date":"2026-06-29","close":3610.0},{"date":"2026-06-30","close":3595.0},{"date":"2026-07-01","close":3730.0},{"date":"2026-07-02","close":3740.0},{"date":"2026-07-03","close":4080.0},{"date":"2026-07-06","close":4260.0},{"date":"2026-07-07","close":4370.0},{"date":"2026-07-08","close":4000.0},{"date":"2026-07-09","close":3750.0},{"date":"2026-07-10","close":3910.0},{"date":"2026-07-13","close":3600.0},{"date":"2026-07-14","close":3500.0},{"date":"2026-07-15","close":3765.0},{"date":"2026-07-16","close":3730.0},{"date":"2026-07-20","close":3685.0},{"date":"2026-07-21","close":3840.0},{"date":"2026-07-22","close":3930.0},{"date":"2026-07-23","close":4635.0},{"date":"2026-07-24","close":4700.0},{"date":"2026-07-27","close":4690.0},{"date":"2026-07-28","close":4325.0},{"date":"2026-07-29","close":4220.0},{"date":"2026-07-30","close":4495.0},{"date":"2026-07-31","close":4655.0},{"date":"2026-08-03","close":4615.0},{"date":"2026-08-04","close":4765.0},{"date":"2026-08-05","close":5030.0},{"date":"2026-08-06","close":5170.0},{"date":"2026-08-07","close":5540.0},{"date":"2026-08-10","close":5450.0},{"date":"2026-08-11","close":5640.0},{"date":"2026-08-12","close":5730.0},{"date":"2026-08-13","close":5800.0},{"date":"2026-08-14","close":6400.0},{"date":"2026-08-18","close":6280.0},{"date":"2026-08-19","close":6080.0},{"date":"2026-08-20","close":6080.0},{"date":"2026-08-21","close":6160.0},{"date":"2026-08-24","close":6140.0},{"date":"2026-08-25","close":6110.0},{"date":"2026-08-26","close":5730.0},{"date":"2026-08-27","close":5700.0},{"date":"2026-08-28","close":5660.0},{"date":"2026-08-31","close":5640.0},{"date":"2026-09-01","close":5440.0},{"date":"2026-09-02","close":5340.0},{"date":"2026-09-03","close":4900.0},{"date":"2026-09-04","close":5050.0},{"date":"2026-09-07","close":4980.0},{"date":"2026-09-08","close":5100.0},{"date":"2026-09-09","close":5080.0},{"date":"2026-09-10","close":5130.0},{"date":"2026-09-11","close":5140.0},{"date":"2026-09-14","close":4875.0},{"date":"2026-09-15","close":4880.0},{"date":"2026-09-16","close":4885.0},{"date":"2026-09-17","close":4825.0},{"date":"2026-09-18","close":4825.0},{"date":"2026-09-21","close":4670.0},{"date":"2026-09-22","close":4675.0},{"date":"2026-09-23","close":4755.0},{"date":"2026-09-28","close":5000.0},{"date":"2026-09-29","close":4825.0},{"date":"2026-09-30","close":4970.0},{"date":"2026-10-01","close":4905.0},{"date":"2026-10-02","close":5080.0},{"date":"2026-10-06","close":5160.0},{"date":"2026-10-07","close":4960.0},{"date":"2026-10-08","close":4970.0},{"date":"2026-10-12","close":4845.0},{"date":"2026-10-13","close":4945.0},{"date":"2026-10-14","close":5010.0},{"date":"2026-10-15","close":4810.0},{"date":"2026-10-16","close":4645.0},{"date":"2026-10-19","close":4590.0},{"date":"2026-10-20","close":4640.0},{"date":"2026-10-21","close":4300.0},{"date":"2026-10-22","close":4570.0},{"date":"2026-10-23","close":4405.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1736.0,"foreign_net":-2345.0,"institution_net":609.0},{"date":"2026-10-21","retail_net":274.0,"foreign_net":-1967.0,"institution_net":1693.0},{"date":"2026-10-20","retail_net":2564.0,"foreign_net":-2669.0,"institution_net":105.0},{"date":"2026-10-19","retail_net":-9493.0,"foreign_net":9449.0,"institution_net":44.0},{"date":"2026-10-16","retail_net":-507.0,"foreign_net":2669.0,"institution_net":-2162.0},{"date":"2026-10-15","retail_net":8742.0,"foreign_net":-8742.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":3731.0,"foreign_net":-5747.0,"institution_net":2016.0},{"date":"2026-10-13","retail_net":8068.0,"foreign_net":-6603.0,"institution_net":-1465.0},{"date":"2026-10-12","retail_net":2127.0,"foreign_net":-3224.0,"institution_net":1097.0},{"date":"2026-10-08","retail_net":-8061.0,"foreign_net":9587.0,"institution_net":-1526.0},{"date":"2026-10-07","retail_net":6155.0,"foreign_net":-7583.0,"institution_net":1428.0},{"date":"2026-10-06","retail_net":2945.0,"foreign_net":-2215.0,"institution_net":-730.0},{"date":"2026-10-02","retail_net":-3403.0,"foreign_net":2540.0,"institution_net":863.0},{"date":"2026-10-01","retail_net":-7609.0,"foreign_net":7130.0,"institution_net":479.0},{"date":"2026-09-30","retail_net":1102.0,"foreign_net":-1102.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":143.0,"foreign_net":-143.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-9671.0,"foreign_net":9671.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1216.0,"foreign_net":-1216.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":15043.0,"foreign_net":-15043.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":8637.0,"foreign_net":-8919.0,"institution_net":282.0},{"date":"2026-09-18","retail_net":5404.0,"foreign_net":-3513.0,"institution_net":-1891.0},{"date":"2026-09-17","retail_net":-1469.0,"foreign_net":654.0,"institution_net":815.0},{"date":"2026-09-16","retail_net":5355.0,"foreign_net":-5760.0,"institution_net":405.0},{"date":"2026-09-15","retail_net":4797.0,"foreign_net":-4876.0,"institution_net":79.0},{"date":"2026-09-14","retail_net":3352.0,"foreign_net":-3172.0,"institution_net":-180.0},{"date":"2026-09-11","retail_net":-1553.0,"foreign_net":781.0,"institution_net":772.0},{"date":"2026-09-10","retail_net":-7389.0,"foreign_net":7879.0,"institution_net":-490.0},{"date":"2026-09-09","retail_net":5199.0,"foreign_net":-5432.0,"institution_net":233.0},{"date":"2026-09-08","retail_net":554.0,"foreign_net":-684.0,"institution_net":130.0},{"date":"2026-09-07","retail_net":-5417.0,"foreign_net":6190.0,"institution_net":-773.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":1736.0,"foreign_net":-2345.0,"institution_net":609.0},"d3":{"retail_net":4574.0,"foreign_net":-6981.0,"institution_net":2407.0},"d7":{"retail_net":7047.0,"foreign_net":-9352.0,"institution_net":2305.0},"d14":{"retail_net":7269.0,"foreign_net":-9720.0,"institution_net":2451.0},"d30":{"retail_net":32572.0,"foreign_net":-34405.0,"institution_net":1833.0}},"analysis":"최근 5일 외국인 순매수 5137.00, 기관 순매수 289.00. 30일 누적: 외국인 -3.44만, 기관 1833.00.","foreign_flow":5137.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":289.0},"insider_trades":[],"price_analysis":{"current":4340.0,"low_30d":4185.0,"support":4366.5,"high_30d":6000.0,"change_1d":-5.0,"change_7d":-4.2,"change_30d":-13.8,"resistance":5818.5,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.48,"per":null,"quarter":"2024-Q2"},{"pbr":2.99,"per":null,"quarter":"2024-Q3"},{"pbr":3.1,"per":null,"quarter":"2024-Q4"},{"pbr":2.82,"per":null,"quarter":"2025-Q1"},{"pbr":2.72,"per":null,"quarter":"2025-Q2"},{"pbr":2.69,"per":null,"quarter":"2025-Q3"},{"pbr":3.26,"per":null,"quarter":"2025-Q4"},{"pbr":1.97,"per":null,"quarter":"2026-Q1"},{"pbr":1.42,"per":null,"quarter":"2026-Q2"},{"pbr":1.35,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.72,"pbr_5y_low":1.42,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.35,"current_per":null,"pbr_5y_high":3.48,"per_5y_high":null,"pbr_5y_median":2.82,"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":["외국인·기관 동반 순매수"],"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":"Technology","industry":"COMPUTER HARDWARE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -6.7%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -113, PBR 1.37x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-9.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.52,"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":true,"unit":"%","value":48.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-50.75,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-60.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.48,"per":null,"close":11940.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.99,"per":null,"close":9210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.1,"per":null,"close":9180.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.82,"per":null,"close":8080.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.72,"per":null,"close":7210.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.69,"per":null,"close":6600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.26,"per":null,"close":8160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.97,"per":null,"close":4740.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.42,"per":null,"close":3595.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-3.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-112.65,"pbr":null,"per":null,"roa":-0.0226519883858952,"roe":-0.034506733743755055,"revenue":4073587983.0,"market_cap":null,"net_income":-1203650931.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4871722879883604,"total_assets":53136656725.0,"total_equity":34881624553.0,"profit_margin":-0.29547684646142575,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":106851948.0,"operating_margin":0.026230425965001185},{"eps":-104.58,"pbr":1.64,"per":null,"roa":-0.023083335750861043,"roe":-0.03377099477422093,"revenue":4365462540.0,"market_cap":60500000000.0,"net_income":-1117419568.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07661165888735355,"total_assets":48408062858.0,"total_equity":33088144885.0,"profit_margin":-0.2559681952968952,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1400000000.0,"operating_margin":-0.3181818181818182},{"eps":-187.18,"pbr":null,"per":null,"roa":-0.16628276463710148,"roe":-0.20991163442117652,"revenue":500000000.0,"market_cap":null,"net_income":-2000000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.402534856,"total_assets":43435603051.0,"total_equity":34407774390.0,"profit_margin":-4.0,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1800000000.0,"operating_margin":-3.6},{"eps":-149.74,"pbr":null,"per":null,"roa":-0.04011308719147039,"roe":-0.04748184623264096,"revenue":900000000.0,"market_cap":null,"net_income":-1600000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20933825111111112,"total_assets":39887231625.0,"total_equity":33697089034.0,"profit_margin":-1.7777777777777777,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1900000000.0,"operating_margin":-2.111111111111111},{"eps":-233.97,"pbr":null,"per":null,"roa":-0.059432169691592054,"roe":-0.0687639505108711,"revenue":1900000000.0,"market_cap":null,"net_income":-2500000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.32297656736842106,"total_assets":42064760768.0,"total_equity":36356259078.0,"profit_margin":-1.3157894736842106,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1300000000.0,"operating_margin":-0.6842105263157895},{"eps":-93.59,"pbr":null,"per":null,"roa":-0.02199739942480904,"roe":-0.025404766621046137,"revenue":2068743414.0,"market_cap":null,"net_income":-1000000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2745518062589467,"total_assets":45459919179.0,"total_equity":39362691849.0,"profit_margin":-0.47619047619047616,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1238569930.0,"operating_margin":-0.598706403905922},{"eps":-154.67,"pbr":null,"per":null,"roa":-0.03590958847303706,"roe":-0.040621692841632515,"revenue":434432159.0,"market_cap":null,"net_income":-1652650421.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6607817953919014,"total_assets":46022538583.0,"total_equity":40683937704.0,"profit_margin":-3.804162253559134,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2520122164.0,"operating_margin":-5.800956747311149},{"eps":-116.71,"pbr":null,"per":null,"roa":-0.026441509146418376,"roe":-0.02947686166132162,"revenue":1987742839.0,"market_cap":null,"net_income":-1247023563.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5199004120270911,"total_assets":47161588096.0,"total_equity":42305167264.0,"profit_margin":-0.6273565868446829,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1213708197.0,"operating_margin":-0.6105961863812304},{"eps":-100.81,"pbr":null,"per":null,"roa":-0.020819284525203367,"roe":-0.022884793648451963,"revenue":1834136660.0,"market_cap":null,"net_income":-1077159619.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5400193974640908,"total_assets":51738551231.0,"total_equity":47068793171.0,"profit_margin":-0.5872842752077154,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1593737131.0,"operating_margin":-0.8689304160138209},{"eps":46.61,"pbr":null,"per":null,"roa":0.009154730587673531,"roe":0.010158674297296652,"revenue":2003639075.0,"market_cap":null,"net_income":498035280.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6875379234655823,"total_assets":54401959209.0,"total_equity":49025617460.0,"profit_margin":0.24856536599537019,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1206257889.0,"operating_margin":-0.6020335219305902},{"eps":-6.17,"pbr":null,"per":null,"roa":-0.0012468642243403329,"roe":-0.0013660754375241287,"revenue":2002961685.0,"market_cap":null,"net_income":-65918679.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6848466045420135,"total_assets":52867567866.0,"total_equity":48254054783.0,"profit_margin":-0.03291060407877947,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-917723619.0,"operating_margin":-0.45818331217853525},{"eps":-40.54,"pbr":null,"per":null,"roa":-0.008213932716720489,"roe":-0.008920573789756017,"revenue":2820795512.0,"market_cap":null,"net_income":-433177594.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.45426572878069726,"total_assets":52736929914.0,"total_equity":48559386897.0,"profit_margin":-0.15356575553144883,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1001885356.0,"operating_margin":-0.3551783004963885}],"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":"엔젯","phase":"above-fold","symbol_resolved":true}