{"status":"ok","report":{"price_analysis":{"current":3635.0,"change_1d":-5.7,"change_7d":-4.1,"change_30d":-4.3,"high_30d":4205.0,"low_30d":3475.0,"position_in_range":22.0,"support":3548.0,"resistance":4132.0},"summary":"뉴키즈온(462310)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 287.17억. 현재가 3,635원, 전일 대비 -5.7%, 30일 -4.3%. ROE 2.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4722.00, 기관 순매수 1.10만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.9%입니다. 시가총액 287.17억. 매출 519.82억, 영업이익 9.60억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.66,"roe":2.89,"eps":-26.120000000000005,"revenue":51981652819.0,"operating_income":960098619.0,"net_income":-213759056.0,"market_cap":28717452370,"profit_margin":-0.41,"roa":2.2,"operating_margin":1.85,"gross_margin":52.93,"debt_ratio":0.3157610362741685,"total_assets":57017172166.0,"total_equity":43333987399.0,"total_debt":13683184767.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.5로 약세 구간입니다. MACD(-34.62)가 시그널선(-14.88)을 하회합니다(데드크로스). 현재가가 SMA20(3822)과 SMA60(3824) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3645~3998 (현재 위치 -3%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.510489510489506,"macd":-34.621840159762996,"macd_signal":-14.884207838822082,"sma_20":3821.5,"sma_60":3824.4166666666665,"bb_upper":3998.4773996870786,"bb_lower":3644.5226003129214,"atr_14":237.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4722.00, 기관 순매수 1.10만. 30일 누적: 외국인 -1.12만, 기관 9.92만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4722.0,"institutional_flow":11030.0,"data":[{"date":"2026-10-23","foreign_net":-1293.0,"institution_net":2483.0,"retail_net":-1190.0},{"date":"2026-10-22","foreign_net":-1133.0,"institution_net":1913.0,"retail_net":-780.0},{"date":"2026-10-21","foreign_net":-624.0,"institution_net":2500.0,"retail_net":-1876.0},{"date":"2026-10-20","foreign_net":-1042.0,"institution_net":1878.0,"retail_net":-836.0},{"date":"2026-10-19","foreign_net":-630.0,"institution_net":2256.0,"retail_net":-1626.0},{"date":"2026-10-16","foreign_net":591.0,"institution_net":1558.0,"retail_net":-2149.0},{"date":"2026-10-15","foreign_net":-726.0,"institution_net":2428.0,"retail_net":-1702.0},{"date":"2026-10-14","foreign_net":360.0,"institution_net":2479.0,"retail_net":-2839.0},{"date":"2026-10-13","foreign_net":-1444.0,"institution_net":2310.0,"retail_net":-866.0},{"date":"2026-10-12","foreign_net":13.0,"institution_net":1748.0,"retail_net":-1761.0},{"date":"2026-10-08","foreign_net":-1650.0,"institution_net":5469.0,"retail_net":-3819.0},{"date":"2026-10-07","foreign_net":-924.0,"institution_net":900.0,"retail_net":24.0},{"date":"2026-10-06","foreign_net":1473.0,"institution_net":4688.0,"retail_net":-6161.0},{"date":"2026-10-02","foreign_net":-912.0,"institution_net":3283.0,"retail_net":-2371.0},{"date":"2026-10-01","foreign_net":1668.0,"institution_net":3694.0,"retail_net":-5362.0},{"date":"2026-09-30","foreign_net":1057.0,"institution_net":4760.0,"retail_net":-5817.0},{"date":"2026-09-29","foreign_net":17.0,"institution_net":4046.0,"retail_net":-4063.0},{"date":"2026-09-28","foreign_net":-802.0,"institution_net":1841.0,"retail_net":-1039.0},{"date":"2026-09-23","foreign_net":-445.0,"institution_net":5196.0,"retail_net":-4751.0},{"date":"2026-09-22","foreign_net":76.0,"institution_net":4500.0,"retail_net":-4576.0},{"date":"2026-09-21","foreign_net":-979.0,"institution_net":5484.0,"retail_net":-4505.0},{"date":"2026-09-18","foreign_net":-885.0,"institution_net":4487.0,"retail_net":-3602.0},{"date":"2026-09-17","foreign_net":1113.0,"institution_net":3456.0,"retail_net":-4569.0},{"date":"2026-09-16","foreign_net":-284.0,"institution_net":3100.0,"retail_net":-2816.0},{"date":"2026-09-15","foreign_net":-1191.0,"institution_net":5083.0,"retail_net":-3892.0},{"date":"2026-09-14","foreign_net":773.0,"institution_net":1850.0,"retail_net":-2623.0},{"date":"2026-09-11","foreign_net":-1541.0,"institution_net":6008.0,"retail_net":-4467.0},{"date":"2026-09-10","foreign_net":19.0,"institution_net":3857.0,"retail_net":-3876.0},{"date":"2026-09-09","foreign_net":1551.0,"institution_net":3175.0,"retail_net":-4726.0},{"date":"2026-09-08","foreign_net":-3357.0,"institution_net":2725.0,"retail_net":632.0}],"periods":{"d1":{"foreign_net":-1293.0,"institution_net":2483.0,"retail_net":-1190.0},"d3":{"foreign_net":-3050.0,"institution_net":6896.0,"retail_net":-3846.0},"d7":{"foreign_net":-4857.0,"institution_net":15016.0,"retail_net":-10159.0},"d14":{"foreign_net":-7941.0,"institution_net":35893.0,"retail_net":-27952.0},"d30":{"foreign_net":-11151.0,"institution_net":99155.0,"retail_net":-88004.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -26, PBR 0.66x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -26원"}]},"growth":{"grade":"A","percentile":90,"summary":"매출 +62.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":62.8,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":412.0,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.5,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":80,"summary":"유동비율 3.8x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.78,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.18,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":6.2,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.4,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -26, PBR 0.66x) — PBR 기준 평가"},"growth":{"grade":"A","reason":"매출 +62.8%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":52.93,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":1.85,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 63% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 63% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.66,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.97,"pbr_5y_low":0.8,"pbr_5y_avg":0.89,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.89,"history":[{"quarter":"2026-Q1","per":null,"pbr":0.97},{"quarter":"2026-Q2","per":null,"pbr":0.8},{"quarter":"현재","per":null,"pbr":0.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:11.470236+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.028934916753793467,"dividend_yield":null,"eps":153.19,"revenue":16776233048.0,"operating_income":1560098619.0,"net_income":1253865318.0,"market_cap":null,"profit_margin":0.0747405758141564,"operating_margin":0.09299457241302386,"roa":0.02199101201212666,"gross_margin":0.5292624822029713,"total_equity":43333987399.0,"total_assets":57017172166.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.79,"roe":-0.010643133014305521,"dividend_yield":null,"eps":-57.13,"revenue":10305419771.0,"operating_income":-500000000.0,"net_income":-467624374.0,"market_cap":36900000000.0,"profit_margin":-0.04537654791277109,"operating_margin":-0.04854368932038835,"roa":-0.008388603783991715,"gross_margin":0.4981090060440974,"total_equity":43936721769.0,"total_assets":55745197418.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004251138308806452,"dividend_yield":null,"eps":24.43,"revenue":17900000000.0,"operating_income":1300000000.0,"net_income":200000000.0,"market_cap":null,"profit_margin":0.0111731843575419,"operating_margin":0.07262569832402235,"roa":0.003476066143439139,"gross_margin":0.49849332346368713,"total_equity":44488226273.0,"total_assets":54407941390.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0266526256160517,"dividend_yield":null,"eps":-146.61,"revenue":7000000000.0,"operating_income":-1400000000.0,"net_income":-1200000000.0,"market_cap":null,"profit_margin":-0.17142857142857143,"operating_margin":-0.2,"roa":-0.019400660434143863,"gross_margin":0.5220325417142857,"total_equity":43290412045.0,"total_assets":59472364300.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.08046366636822125,"dividend_yield":null,"eps":-439.82,"revenue":12400000000.0,"operating_income":200000000.0,"net_income":-3600000000.0,"market_cap":null,"profit_margin":-0.2903225806451613,"operating_margin":0.016129032258064516,"roa":-0.06396483490774352,"gross_margin":0.5462198170967741,"total_equity":44829982299.0,"total_assets":56393247074.0}],"current_price":3635.0,"change_pct":-5.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-09","close":12640.0},{"date":"2025-07-10","close":12000.0},{"date":"2025-07-11","close":13780.0},{"date":"2025-07-14","close":13990.0},{"date":"2025-07-15","close":13430.0},{"date":"2025-07-16","close":12710.0},{"date":"2025-07-17","close":11630.0},{"date":"2025-07-18","close":10770.0},{"date":"2025-07-21","close":11120.0},{"date":"2025-07-22","close":10120.0},{"date":"2025-07-23","close":10190.0},{"date":"2025-07-24","close":10230.0},{"date":"2025-07-25","close":10410.0},{"date":"2025-07-28","close":9650.0},{"date":"2025-07-29","close":9810.0},{"date":"2025-07-30","close":9470.0},{"date":"2025-07-31","close":9230.0},{"date":"2025-08-01","close":8490.0},{"date":"2025-08-04","close":8360.0},{"date":"2025-08-05","close":8600.0},{"date":"2025-08-06","close":8910.0},{"date":"2025-08-07","close":8690.0},{"date":"2025-08-08","close":8290.0},{"date":"2025-08-11","close":8190.0},{"date":"2025-08-12","close":8260.0},{"date":"2025-08-13","close":7620.0},{"date":"2025-08-14","close":7010.0},{"date":"2025-08-18","close":6710.0},{"date":"2025-08-19","close":6720.0},{"date":"2025-08-20","close":6430.0},{"date":"2025-08-21","close":6580.0},{"date":"2025-08-22","close":6650.0},{"date":"2025-08-25","close":6680.0},{"date":"2025-08-26","close":6710.0},{"date":"2025-08-27","close":6750.0},{"date":"2025-08-28","close":6470.0},{"date":"2025-08-29","close":7740.0},{"date":"2025-09-01","close":7870.0},{"date":"2025-09-02","close":7610.0},{"date":"2025-09-03","close":7850.0},{"date":"2025-09-04","close":8130.0},{"date":"2025-09-05","close":7900.0},{"date":"2025-09-08","close":7460.0},{"date":"2025-09-09","close":7710.0},{"date":"2025-09-10","close":7500.0},{"date":"2025-09-11","close":7320.0},{"date":"2025-09-12","close":7370.0},{"date":"2025-09-15","close":7270.0},{"date":"2025-09-16","close":7130.0},{"date":"2025-09-17","close":7650.0},{"date":"2025-09-18","close":7480.0},{"date":"2025-09-19","close":7160.0},{"date":"2025-09-22","close":7200.0},{"date":"2025-09-23","close":7060.0},{"date":"2025-09-24","close":6930.0},{"date":"2025-09-25","close":6810.0},{"date":"2025-09-26","close":7100.0},{"date":"2025-09-29","close":6880.0},{"date":"2025-09-30","close":7200.0},{"date":"2025-10-01","close":7060.0},{"date":"2025-10-02","close":7000.0},{"date":"2025-10-10","close":6910.0},{"date":"2025-10-13","close":6970.0},{"date":"2025-10-14","close":6700.0},{"date":"2025-10-15","close":6780.0},{"date":"2025-10-16","close":7260.0},{"date":"2025-10-17","close":7070.0},{"date":"2025-10-20","close":6990.0},{"date":"2025-10-21","close":6910.0},{"date":"2025-10-22","close":6980.0},{"date":"2025-10-23","close":6970.0},{"date":"2025-10-24","close":6890.0},{"date":"2025-10-27","close":6890.0},{"date":"2025-10-28","close":6810.0},{"date":"2025-10-29","close":6670.0},{"date":"2025-10-30","close":6570.0},{"date":"2025-10-31","close":6500.0},{"date":"2025-11-03","close":6410.0},{"date":"2025-11-04","close":6400.0},{"date":"2025-11-05","close":6370.0},{"date":"2025-11-06","close":6340.0},{"date":"2025-11-07","close":6080.0},{"date":"2025-11-10","close":6230.0},{"date":"2025-11-11","close":6380.0},{"date":"2025-11-12","close":6390.0},{"date":"2025-11-13","close":6370.0},{"date":"2025-11-14","close":6180.0},{"date":"2025-11-17","close":6080.0},{"date":"2025-11-18","close":5800.0},{"date":"2025-11-19","close":5790.0},{"date":"2025-11-20","close":6020.0},{"date":"2025-11-21","close":5860.0},{"date":"2025-11-24","close":5720.0},{"date":"2025-11-25","close":5720.0},{"date":"2025-11-26","close":5870.0},{"date":"2025-11-27","close":6160.0},{"date":"2025-11-28","close":6300.0},{"date":"2025-12-01","close":6220.0},{"date":"2025-12-02","close":6390.0},{"date":"2025-12-03","close":6310.0},{"date":"2025-12-04","close":6180.0},{"date":"2025-12-05","close":6150.0},{"date":"2025-12-08","close":6260.0},{"date":"2025-12-09","close":6080.0},{"date":"2025-12-10","close":5920.0},{"date":"2025-12-11","close":5890.0},{"date":"2025-12-12","close":6020.0},{"date":"2025-12-15","close":5960.0},{"date":"2025-12-16","close":5940.0},{"date":"2025-12-17","close":6220.0},{"date":"2025-12-18","close":6040.0},{"date":"2025-12-19","close":5940.0},{"date":"2025-12-22","close":5900.0},{"date":"2025-12-23","close":5830.0},{"date":"2025-12-24","close":5790.0},{"date":"2025-12-26","close":5730.0},{"date":"2025-12-29","close":5730.0},{"date":"2025-12-30","close":5710.0},{"date":"2026-01-02","close":5730.0},{"date":"2026-01-05","close":5660.0},{"date":"2026-01-06","close":5700.0},{"date":"2026-01-07","close":5660.0},{"date":"2026-01-08","close":5400.0},{"date":"2026-01-09","close":5330.0},{"date":"2026-01-12","close":5250.0},{"date":"2026-01-13","close":5020.0},{"date":"2026-01-14","close":4980.0},{"date":"2026-01-15","close":4885.0},{"date":"2026-01-16","close":4870.0},{"date":"2026-01-19","close":4705.0},{"date":"2026-01-20","close":4750.0},{"date":"2026-01-21","close":4690.0},{"date":"2026-01-22","close":4690.0},{"date":"2026-01-23","close":4755.0},{"date":"2026-01-26","close":4825.0},{"date":"2026-01-27","close":4760.0},{"date":"2026-01-28","close":4850.0},{"date":"2026-01-29","close":4900.0},{"date":"2026-01-30","close":4755.0},{"date":"2026-02-02","close":4565.0},{"date":"2026-02-03","close":4570.0},{"date":"2026-02-04","close":4640.0},{"date":"2026-02-05","close":4560.0},{"date":"2026-02-06","close":4410.0},{"date":"2026-02-09","close":4485.0},{"date":"2026-02-10","close":4535.0},{"date":"2026-02-11","close":4620.0},{"date":"2026-02-12","close":4620.0},{"date":"2026-02-13","close":4550.0},{"date":"2026-02-19","close":4580.0},{"date":"2026-02-20","close":4450.0},{"date":"2026-02-23","close":4385.0},{"date":"2026-02-24","close":4385.0},{"date":"2026-02-25","close":4310.0},{"date":"2026-02-26","close":4140.0},{"date":"2026-02-27","close":4010.0},{"date":"2026-03-03","close":4250.0},{"date":"2026-03-04","close":3630.0},{"date":"2026-03-05","close":3920.0},{"date":"2026-03-06","close":3910.0},{"date":"2026-03-09","close":3700.0},{"date":"2026-03-10","close":3790.0},{"date":"2026-03-11","close":3825.0},{"date":"2026-03-12","close":3960.0},{"date":"2026-03-13","close":4040.0},{"date":"2026-03-16","close":4025.0},{"date":"2026-03-17","close":3940.0},{"date":"2026-03-18","close":3795.0},{"date":"2026-03-19","close":4150.0},{"date":"2026-03-20","close":4190.0},{"date":"2026-03-23","close":4000.0},{"date":"2026-03-24","close":4270.0},{"date":"2026-03-25","close":4240.0},{"date":"2026-03-26","close":4100.0},{"date":"2026-03-27","close":4150.0},{"date":"2026-03-30","close":4285.0},{"date":"2026-03-31","close":4190.0},{"date":"2026-04-01","close":4285.0},{"date":"2026-04-02","close":4230.0},{"date":"2026-04-03","close":4195.0},{"date":"2026-04-06","close":4230.0},{"date":"2026-04-07","close":4245.0},{"date":"2026-04-08","close":4300.0},{"date":"2026-04-09","close":4260.0},{"date":"2026-04-10","close":4345.0},{"date":"2026-04-13","close":4340.0},{"date":"2026-04-14","close":4420.0},{"date":"2026-04-15","close":4470.0},{"date":"2026-04-16","close":4505.0},{"date":"2026-04-17","close":4475.0},{"date":"2026-04-20","close":4495.0},{"date":"2026-04-21","close":4495.0},{"date":"2026-04-22","close":4535.0},{"date":"2026-04-23","close":4510.0},{"date":"2026-04-24","close":4560.0},{"date":"2026-04-27","close":4550.0},{"date":"2026-04-28","close":4520.0},{"date":"2026-04-29","close":4560.0},{"date":"2026-04-30","close":4450.0},{"date":"2026-05-04","close":4505.0},{"date":"2026-05-06","close":4435.0},{"date":"2026-05-07","close":4185.0},{"date":"2026-05-08","close":4215.0},{"date":"2026-05-11","close":4060.0},{"date":"2026-05-12","close":3760.0},{"date":"2026-05-13","close":3960.0},{"date":"2026-05-14","close":3965.0},{"date":"2026-05-15","close":3860.0},{"date":"2026-05-18","close":3690.0},{"date":"2026-05-19","close":3780.0},{"date":"2026-05-20","close":3655.0},{"date":"2026-05-21","close":3500.0},{"date":"2026-05-22","close":3570.0},{"date":"2026-05-26","close":3365.0},{"date":"2026-05-27","close":3125.0},{"date":"2026-05-28","close":2985.0},{"date":"2026-05-29","close":3270.0},{"date":"2026-06-01","close":3390.0},{"date":"2026-06-02","close":3535.0},{"date":"2026-06-04","close":3645.0},{"date":"2026-06-05","close":3575.0},{"date":"2026-06-08","close":3385.0},{"date":"2026-06-09","close":3545.0},{"date":"2026-06-10","close":3745.0},{"date":"2026-06-11","close":3730.0},{"date":"2026-06-12","close":3570.0},{"date":"2026-06-15","close":3380.0},{"date":"2026-06-16","close":3400.0},{"date":"2026-06-17","close":3350.0},{"date":"2026-06-18","close":3330.0},{"date":"2026-06-19","close":3115.0},{"date":"2026-06-22","close":2995.0},{"date":"2026-06-23","close":2765.0},{"date":"2026-06-24","close":3075.0},{"date":"2026-06-25","close":3335.0},{"date":"2026-06-26","close":3125.0},{"date":"2026-06-29","close":3310.0},{"date":"2026-06-30","close":3435.0},{"date":"2026-07-01","close":3205.0},{"date":"2026-07-02","close":3395.0},{"date":"2026-07-03","close":3400.0},{"date":"2026-07-06","close":3395.0},{"date":"2026-07-07","close":3555.0},{"date":"2026-07-08","close":3165.0},{"date":"2026-07-09","close":3360.0},{"date":"2026-07-10","close":3400.0},{"date":"2026-07-13","close":3305.0},{"date":"2026-07-14","close":3315.0},{"date":"2026-07-15","close":3460.0},{"date":"2026-07-16","close":3465.0},{"date":"2026-07-20","close":3155.0},{"date":"2026-07-21","close":3530.0},{"date":"2026-07-22","close":3500.0},{"date":"2026-07-23","close":3655.0},{"date":"2026-07-24","close":3660.0},{"date":"2026-07-27","close":3595.0},{"date":"2026-07-28","close":3585.0},{"date":"2026-07-29","close":3440.0},{"date":"2026-07-30","close":3535.0},{"date":"2026-07-31","close":3595.0},{"date":"2026-08-03","close":3685.0},{"date":"2026-08-04","close":3600.0},{"date":"2026-08-05","close":3625.0},{"date":"2026-08-06","close":3615.0},{"date":"2026-08-07","close":3875.0},{"date":"2026-08-10","close":3990.0},{"date":"2026-08-11","close":4020.0},{"date":"2026-08-12","close":3905.0},{"date":"2026-08-13","close":3905.0},{"date":"2026-08-14","close":3865.0},{"date":"2026-08-18","close":3940.0},{"date":"2026-08-19","close":3945.0},{"date":"2026-08-20","close":3950.0},{"date":"2026-08-21","close":3955.0},{"date":"2026-08-24","close":3980.0},{"date":"2026-08-25","close":3920.0},{"date":"2026-08-26","close":3880.0},{"date":"2026-08-27","close":3925.0},{"date":"2026-08-28","close":3965.0},{"date":"2026-08-31","close":4000.0},{"date":"2026-09-01","close":3910.0},{"date":"2026-09-02","close":3890.0},{"date":"2026-09-03","close":3815.0},{"date":"2026-09-04","close":3845.0},{"date":"2026-09-07","close":3865.0},{"date":"2026-09-08","close":3800.0},{"date":"2026-09-09","close":3790.0},{"date":"2026-09-10","close":3850.0},{"date":"2026-09-11","close":3770.0},{"date":"2026-09-14","close":3830.0},{"date":"2026-09-15","close":3980.0},{"date":"2026-09-16","close":3855.0},{"date":"2026-09-17","close":3915.0},{"date":"2026-09-18","close":3775.0},{"date":"2026-09-21","close":3850.0},{"date":"2026-09-22","close":3860.0},{"date":"2026-09-23","close":3860.0},{"date":"2026-09-28","close":3860.0},{"date":"2026-09-29","close":3890.0},{"date":"2026-09-30","close":3795.0},{"date":"2026-10-01","close":3935.0},{"date":"2026-10-02","close":3890.0},{"date":"2026-10-06","close":3900.0},{"date":"2026-10-07","close":3890.0},{"date":"2026-10-08","close":3810.0},{"date":"2026-10-12","close":3875.0},{"date":"2026-10-13","close":3800.0},{"date":"2026-10-14","close":3865.0},{"date":"2026-10-15","close":3720.0},{"date":"2026-10-16","close":3870.0},{"date":"2026-10-19","close":3790.0},{"date":"2026-10-20","close":3750.0},{"date":"2026-10-21","close":3580.0},{"date":"2026-10-22","close":3855.0},{"date":"2026-10-23","close":3635.0}],"chart_data":[{"date":"2025-07-09","open":13000,"high":15570,"low":12580,"close":12640,"volume":11506517},{"date":"2025-07-10","open":13050,"high":13730,"low":11810,"close":12000,"volume":5254306},{"date":"2025-07-11","open":12020,"high":14860,"low":11870,"close":13780,"volume":13728630},{"date":"2025-07-14","open":13740,"high":16100,"low":13580,"close":13990,"volume":10021146},{"date":"2025-07-15","open":14150,"high":14650,"low":13210,"close":13430,"volume":3051414},{"date":"2025-07-16","open":13300,"high":14050,"low":12650,"close":12710,"volume":1323461},{"date":"2025-07-17","open":12590,"high":12830,"low":11380,"close":11630,"volume":770131},{"date":"2025-07-18","open":11630,"high":11870,"low":10600,"close":10770,"volume":634711,"rsi_14":34.02},{"date":"2025-07-21","open":10640,"high":12290,"low":10500,"close":11120,"volume":2730045,"rsi_14":42.09},{"date":"2025-07-22","open":11020,"high":11120,"low":10120,"close":10120,"volume":464746,"rsi_14":11.72,"sma_20":12219.0},{"date":"2025-07-23","open":10140,"high":11730,"low":9870,"close":10190,"volume":2601497,"rsi_14":9.05,"sma_20":12096.5},{"date":"2025-07-24","open":10160,"high":11100,"low":10160,"close":10230,"volume":980512,"rsi_14":11.17,"sma_20":11885.5},{"date":"2025-07-25","open":10380,"high":10990,"low":10240,"close":10410,"volume":641812,"rsi_14":17.88,"sma_20":11460.0},{"date":"2025-07-28","open":10400,"high":10510,"low":9650,"close":9650,"volume":320991,"rsi_14":19.63,"sma_20":11026.0},{"date":"2025-07-29","open":9550,"high":10570,"low":9420,"close":9810,"volume":997760,"rsi_14":31.25,"sma_20":10664.0},{"date":"2025-07-30","open":9820,"high":10150,"low":9430,"close":9470,"volume":252503,"rsi_14":17.65,"sma_20":10502.0},{"date":"2025-07-31","open":9470,"high":9730,"low":9210,"close":9230,"volume":204407,"rsi_14":25.14,"sma_20":10100.0},{"date":"2025-08-01","open":9210,"high":9210,"low":8400,"close":8490,"volume":231801,"rsi_14":15.45,"sma_20":9986.0},{"date":"2025-08-04","open":8350,"high":8690,"low":8290,"close":8360,"volume":121346,"rsi_14":13.33,"sma_20":9734.0},{"date":"2025-08-05","open":8430,"high":8820,"low":8430,"close":8600,"volume":184089,"rsi_14":15.33,"sma_20":9520.0},{"date":"2025-08-06","open":8580,"high":9060,"low":8420,"close":8910,"volume":377588,"rsi_14":32.87,"sma_20":9380.0},{"date":"2025-08-07","open":8910,"high":8960,"low":8690,"close":8690,"volume":107434,"rsi_14":24.77,"sma_20":9239.0},{"date":"2025-08-08","open":8700,"high":8700,"low":8250,"close":8290,"volume":158988,"rsi_14":24.12,"sma_20":9056.0},{"date":"2025-08-11","open":8400,"high":8400,"low":8150,"close":8190,"volume":108143,"rsi_14":25.7,"sma_20":8877.0},{"date":"2025-08-12","open":8190,"high":8430,"low":8090,"close":8260,"volume":116492,"rsi_14":42.18,"sma_20":8726.5},{"date":"2025-08-13","open":8280,"high":9100,"low":7560,"close":7620,"volume":1956674,"rsi_14":31.31,"sma_20":8464.0},{"date":"2025-08-14","open":7480,"high":7490,"low":6940,"close":7010,"volume":428965,"rsi_14":15.73,"sma_20":9171.0},{"date":"2025-08-18","open":6950,"high":7000,"low":6590,"close":6710,"volume":209736,"rsi_14":17.33,"sma_20":8968.0},{"date":"2025-08-19","open":6640,"high":6940,"low":6640,"close":6720,"volume":161225,"rsi_14":14.48,"sma_20":8748.0},{"date":"2025-08-20","open":6690,"high":6710,"low":6220,"close":6430,"volume":201465,"rsi_14":14.65,"sma_20":8563.5},{"date":"2025-08-21","open":6420,"high":6910,"low":6320,"close":6580,"volume":138481,"rsi_14":18.53,"sma_20":8383.0},{"date":"2025-08-22","open":6550,"high":6850,"low":6530,"close":6650,"volume":136331,"rsi_14":24.01,"sma_20":8204.0},{"date":"2025-08-25","open":6730,"high":6940,"low":6530,"close":6680,"volume":201471,"rsi_14":25.58,"sma_20":8017.5},{"date":"2025-08-26","open":6610,"high":6820,"low":6600,"close":6710,"volume":54308,"rsi_14":20.74,"sma_20":7870.5},{"date":"2025-08-27","open":6750,"high":6940,"low":6610,"close":6750,"volume":100682,"rsi_14":13.51,"sma_20":7717.5},{"date":"2025-08-28","open":6750,"high":6750,"low":6460,"close":6470,"volume":102047,"rsi_14":13.25,"sma_20":7567.5},{"date":"2025-08-29","open":6840,"high":8100,"low":6800,"close":7740,"volume":7731421,"rsi_14":42.93,"sma_20":7493.0},{"date":"2025-09-01","open":7640,"high":8470,"low":7430,"close":7870,"volume":2323255,"rsi_14":45.92,"sma_20":7462.0},{"date":"2025-09-02","open":7940,"high":8200,"low":7560,"close":7610,"volume":765021,"rsi_14":42.09,"sma_20":7424.5},{"date":"2025-09-03","open":7620,"high":8270,"low":7530,"close":7850,"volume":982049,"rsi_14":53.1,"sma_20":7387.0},{"date":"2025-09-04","open":7760,"high":8900,"low":7740,"close":8130,"volume":2080388,"rsi_14":66.57,"sma_20":7348.0},{"date":"2025-09-05","open":8190,"high":8430,"low":7900,"close":7900,"volume":437185,"rsi_14":67.98,"sma_20":7308.5},{"date":"2025-09-08","open":7700,"high":7950,"low":7400,"close":7460,"volume":236897,"rsi_14":59.89,"sma_20":7267.0},{"date":"2025-09-09","open":7460,"high":7950,"low":7350,"close":7710,"volume":260857,"rsi_14":67.3,"sma_20":7243.0},{"date":"2025-09-10","open":7700,"high":7700,"low":7410,"close":7500,"volume":117794,"rsi_14":62.23,"sma_20":7205.0},{"date":"2025-09-11","open":7500,"high":7700,"low":7310,"close":7320,"volume":147931,"rsi_14":58.66,"sma_20":7190.0},{"date":"2025-09-12","open":7400,"high":7570,"low":7330,"close":7370,"volume":88217,"rsi_14":58.87,"sma_20":7208.0},{"date":"2025-09-15","open":7420,"high":7640,"low":7240,"close":7270,"volume":143178,"rsi_14":57.07,"sma_20":7236.0},{"date":"2025-09-16","open":7270,"high":7410,"low":7020,"close":7130,"volume":126269,"rsi_14":54.68,"sma_20":7256.5},{"date":"2025-09-17","open":7240,"high":7960,"low":7180,"close":7650,"volume":770501,"rsi_14":63.72,"sma_20":7317.5},{"date":"2025-09-18","open":7843,"high":7864,"low":7460,"close":7480,"volume":199536,"rsi_14":44.95,"sma_20":7359.0},{"date":"2025-09-19","open":7420,"high":7570,"low":7150,"close":7160,"volume":134064,"rsi_14":39.53,"sma_20":7384.5},{"date":"2025-09-22","open":7160,"high":7290,"low":7050,"close":7200,"volume":59482,"rsi_14":43.53,"sma_20":7410.5},{"date":"2025-09-23","open":7210,"high":7250,"low":6950,"close":7060,"volume":113387,"rsi_14":37.13,"sma_20":7428.0},{"date":"2025-09-24","open":7070,"high":7160,"low":6910,"close":6930,"volume":82106,"rsi_14":29.45,"sma_20":7437.0},{"date":"2025-09-25","open":6920,"high":7100,"low":6800,"close":6810,"volume":91535,"rsi_14":30.6,"sma_20":7454.0},{"date":"2025-09-26","open":6830,"high":7740,"low":6820,"close":7100,"volume":1120883,"rsi_14":43.23,"sma_20":7422.0},{"date":"2025-09-29","open":7050,"high":7150,"low":6850,"close":6880,"volume":131916,"rsi_14":34.22,"sma_20":7372.5},{"date":"2025-09-30","open":6910,"high":7600,"low":6710,"close":7200,"volume":490717,"rsi_14":44.53,"sma_20":7352.0},{"date":"2025-10-01","open":7160,"high":7200,"low":6910,"close":7060,"volume":126021,"rsi_14":45.19,"sma_20":7312.5,"sma_60":8510.33},{"date":"2025-10-02","open":7171,"high":7413,"low":6950,"close":7000,"volume":233593,"rsi_14":42.39,"sma_20":7253.5,"sma_60":8415.5},{"date":"2025-10-10","open":6990,"high":6990,"low":6690,"close":6910,"volume":117354,"rsi_14":43.33,"sma_20":7204.0,"sma_60":8330.67},{"date":"2025-10-13","open":6800,"high":7140,"low":6790,"close":6970,"volume":161461,"rsi_14":46.95,"sma_20":7179.5,"sma_60":8217.17},{"date":"2025-10-14","open":7000,"high":7040,"low":6670,"close":6700,"volume":104499,"rsi_14":29.96,"sma_20":7129.0,"sma_60":8095.67},{"date":"2025-10-15","open":6730,"high":6860,"low":6700,"close":6780,"volume":43292,"rsi_14":35.75,"sma_20":7093.0,"sma_60":7984.83},{"date":"2025-10-16","open":6820,"high":7950,"low":6710,"close":7260,"volume":3247274,"rsi_14":52.05,"sma_20":7090.0,"sma_60":7894.0},{"date":"2025-10-17","open":7750,"high":8400,"low":7060,"close":7070,"volume":1449420,"rsi_14":47.49,"sma_20":7075.0,"sma_60":7818.0},{"date":"2025-10-20","open":7050,"high":7230,"low":6910,"close":6990,"volume":221893,"rsi_14":48.62,"sma_20":7061.0,"sma_60":7755.0},{"date":"2025-10-21","open":6970,"high":7220,"low":6860,"close":6910,"volume":165843,"rsi_14":49.6,"sma_20":7050.0,"sma_60":7684.83},{"date":"2025-10-22","open":6850,"high":7100,"low":6800,"close":6980,"volume":93010,"rsi_14":53.5,"sma_20":7016.5,"sma_60":7632.5},{"date":"2025-10-23","open":7020,"high":7150,"low":6940,"close":6970,"volume":103134,"rsi_14":46.98,"sma_20":6994.5,"sma_60":7578.83},{"date":"2025-10-24","open":7010,"high":7080,"low":6880,"close":6890,"volume":95300,"rsi_14":50.25,"sma_20":6981.0,"sma_60":7523.17},{"date":"2025-10-27","open":6940,"high":6940,"low":6810,"close":6890,"volume":68085,"rsi_14":40.83,"sma_20":6965.5,"sma_60":7464.5},{"date":"2025-10-28","open":6890,"high":6920,"low":6780,"close":6810,"volume":74562,"rsi_14":42.33,"sma_20":6953.0,"sma_60":7417.17},{"date":"2025-10-29","open":6810,"high":6860,"low":6640,"close":6670,"volume":105514,"rsi_14":41.57,"sma_20":6940.0,"sma_60":7364.83},{"date":"2025-10-30","open":6680,"high":6750,"low":6520,"close":6570,"volume":98399,"rsi_14":40.12,"sma_20":6928.0,"sma_60":7316.5},{"date":"2025-10-31","open":6520,"high":6560,"low":6420,"close":6500,"volume":78353,"rsi_14":36.42,"sma_20":6898.0,"sma_60":7271.0},{"date":"2025-11-03","open":6460,"high":6570,"low":6390,"close":6410,"volume":72109,"rsi_14":40.65,"sma_20":6874.5,"sma_60":7236.33},{"date":"2025-11-04","open":6350,"high":6780,"low":6270,"close":6400,"volume":120664,"rsi_14":37.16,"sma_20":6834.5,"sma_60":7203.67},{"date":"2025-11-05","open":6320,"high":6450,"low":6220,"close":6370,"volume":54968,"rsi_14":6.8,"sma_20":6800.0,"sma_60":7166.5},{"date":"2025-11-06","open":6370,"high":6440,"low":6260,"close":6340,"volume":33484,"rsi_14":8.05,"sma_20":6769.5,"sma_60":7123.67},{"date":"2025-11-07","open":6350,"high":6350,"low":6030,"close":6080,"volume":64142,"rsi_14":6.67,"sma_20":6728.0,"sma_60":7080.17},{"date":"2025-11-10","open":6130,"high":6280,"low":6030,"close":6230,"volume":44192,"rsi_14":19.64,"sma_20":6691.0,"sma_60":7045.83},{"date":"2025-11-11","open":6320,"high":6410,"low":6140,"close":6380,"volume":42462,"rsi_14":25.0,"sma_20":6675.0,"sma_60":7015.67},{"date":"2025-11-12","open":6380,"high":6450,"low":6280,"close":6390,"volume":24434,"rsi_14":25.83,"sma_20":6655.5,"sma_60":6984.5},{"date":"2025-11-13","open":6390,"high":6390,"low":6240,"close":6370,"volume":24530,"rsi_14":27.19,"sma_20":6611.0,"sma_60":6963.67},{"date":"2025-11-14","open":6300,"high":6390,"low":6020,"close":6180,"volume":37847,"rsi_14":23.31,"sma_20":6566.5,"sma_60":6949.83},{"date":"2025-11-17","open":6180,"high":6260,"low":6040,"close":6080,"volume":37179,"rsi_14":22.96,"sma_20":6521.0,"sma_60":6939.33},{"date":"2025-11-18","open":6030,"high":6170,"low":5800,"close":5800,"volume":55545,"rsi_14":20.81,"sma_20":6465.5,"sma_60":6924.0},{"date":"2025-11-19","open":5710,"high":5850,"low":5700,"close":5790,"volume":43718,"rsi_14":22.14,"sma_20":6406.0,"sma_60":6913.33},{"date":"2025-11-20","open":5760,"high":6070,"low":5760,"close":6020,"volume":39818,"rsi_14":34.62,"sma_20":6358.5,"sma_60":6904.0},{"date":"2025-11-21","open":5970,"high":6080,"low":5860,"close":5860,"volume":49953,"rsi_14":33.13,"sma_20":6307.0,"sma_60":6890.83},{"date":"2025-11-24","open":5860,"high":5920,"low":5690,"close":5720,"volume":32100,"rsi_14":30.68,"sma_20":6248.5,"sma_60":6874.83},{"date":"2025-11-25","open":5890,"high":5890,"low":5620,"close":5720,"volume":35672,"rsi_14":31.21,"sma_20":6194.0,"sma_60":6858.33},{"date":"2025-11-26","open":5850,"high":6150,"low":5780,"close":5870,"volume":58594,"rsi_14":37.3,"sma_20":6154.0,"sma_60":6843.67},{"date":"2025-11-27","open":5860,"high":6690,"low":5850,"close":6160,"volume":479228,"rsi_14":52.13,"sma_20":6133.5,"sma_60":6838.5},{"date":"2025-11-28","open":6110,"high":6380,"low":6080,"close":6300,"volume":55429,"rsi_14":51.87,"sma_20":6123.5,"sma_60":6814.5},{"date":"2025-12-01","open":6300,"high":6360,"low":6220,"close":6220,"volume":41578,"rsi_14":45.56,"sma_20":6114.0,"sma_60":6787.0},{"date":"2025-12-02","open":6170,"high":6720,"low":6110,"close":6390,"volume":338070,"rsi_14":50.0,"sma_20":6113.5,"sma_60":6766.67},{"date":"2025-12-03","open":6360,"high":6410,"low":6290,"close":6310,"volume":60333,"rsi_14":48.51,"sma_20":6110.5,"sma_60":6741.0},{"date":"2025-12-04","open":6320,"high":6360,"low":6170,"close":6180,"volume":24771,"rsi_14":50.0,"sma_20":6102.5,"sma_60":6708.5},{"date":"2025-12-05","open":6130,"high":6210,"low":6040,"close":6150,"volume":26778,"rsi_14":51.85,"sma_20":6106.0,"sma_60":6679.33},{"date":"2025-12-08","open":6140,"high":6730,"low":6100,"close":6260,"volume":453094,"rsi_14":63.37,"sma_20":6107.5,"sma_60":6659.33},{"date":"2025-12-09","open":6170,"high":6350,"low":6080,"close":6080,"volume":51716,"rsi_14":57.67,"sma_20":6092.5,"sma_60":6632.17},{"date":"2025-12-10","open":6080,"high":6080,"low":5860,"close":5920,"volume":43791,"rsi_14":47.25,"sma_20":6069.0,"sma_60":6605.83},{"date":"2025-12-11","open":5870,"high":6030,"low":5870,"close":5890,"volume":28846,"rsi_14":50.89,"sma_20":6045.0,"sma_60":6582.0},{"date":"2025-12-12","open":5900,"high":6050,"low":5900,"close":6020,"volume":19811,"rsi_14":58.93,"sma_20":6037.0,"sma_60":6559.5},{"date":"2025-12-15","open":6080,"high":6080,"low":5890,"close":5960,"volume":16605,"rsi_14":56.9,"sma_20":6031.0,"sma_60":6537.67},{"date":"2025-12-16","open":5920,"high":6120,"low":5870,"close":5940,"volume":40494,"rsi_14":52.17,"sma_20":6038.0,"sma_60":6517.83},{"date":"2025-12-17","open":6500,"high":6990,"low":6100,"close":6220,"volume":1077055,"rsi_14":51.87,"sma_20":6059.5,"sma_60":6494.0},{"date":"2025-12-18","open":6360,"high":6770,"low":6040,"close":6040,"volume":339378,"rsi_14":42.07,"sma_20":6060.5,"sma_60":6471.17},{"date":"2025-12-19","open":6030,"high":6030,"low":5750,"close":5940,"volume":102805,"rsi_14":41.57,"sma_20":6064.5,"sma_60":6450.83},{"date":"2025-12-22","open":5940,"high":5980,"low":5890,"close":5900,"volume":38958,"rsi_14":33.99,"sma_20":6073.5,"sma_60":6429.17},{"date":"2025-12-23","open":5890,"high":5960,"low":5760,"close":5830,"volume":33172,"rsi_14":34.21,"sma_20":6079.0,"sma_60":6408.67},{"date":"2025-12-24","open":6080,"high":6080,"low":5780,"close":5790,"volume":52681,"rsi_14":36.36,"sma_20":6075.0,"sma_60":6389.67},{"date":"2025-12-26","open":5790,"high":6050,"low":5660,"close":5730,"volume":86650,"rsi_14":35.62,"sma_20":6053.5,"sma_60":6371.67},{"date":"2025-12-29","open":5680,"high":5800,"low":5650,"close":5730,"volume":24052,"rsi_14":30.37,"sma_20":6025.0,"sma_60":6348.83},{"date":"2025-12-30","open":5910,"high":6010,"low":5710,"close":5710,"volume":75437,"rsi_14":34.45,"sma_20":5999.5,"sma_60":6329.33},{"date":"2026-01-02","open":5860,"high":5860,"low":5660,"close":5730,"volume":34040,"rsi_14":40.95,"sma_20":5966.5,"sma_60":6304.83},{"date":"2026-01-05","open":5730,"high":5790,"low":5650,"close":5660,"volume":27568,"rsi_14":39.45,"sma_20":5934.0,"sma_60":6281.5,"sma_120":7395.92},{"date":"2026-01-06","open":5650,"high":5710,"low":5650,"close":5700,"volume":21583,"rsi_14":34.0,"sma_20":5910.0,"sma_60":6260.67,"sma_120":7338.08},{"date":"2026-01-07","open":5660,"high":5850,"low":5640,"close":5660,"volume":40592,"rsi_14":34.69,"sma_20":5885.5,"sma_60":6239.83,"sma_120":7285.25},{"date":"2026-01-08","open":5660,"high":5660,"low":5400,"close":5400,"volume":36633,"rsi_14":27.87,"sma_20":5842.5,"sma_60":6213.67,"sma_120":7215.42},{"date":"2026-01-09","open":5480,"high":5500,"low":5310,"close":5330,"volume":51853,"rsi_14":5.94,"sma_20":5805.0,"sma_60":6190.83,"sma_120":7143.25},{"date":"2026-01-12","open":5410,"high":5410,"low":5240,"close":5250,"volume":40736,"rsi_14":6.59,"sma_20":5771.5,"sma_60":6165.33,"sma_120":7075.08},{"date":"2026-01-13","open":5210,"high":5230,"low":4965,"close":5020,"volume":77960,"rsi_14":5.77,"sma_20":5728.0,"sma_60":6128.0,"sma_120":7011.0},{"date":"2026-01-14","open":4985,"high":5040,"low":4915,"close":4980,"volume":31199,"rsi_14":5.77,"sma_20":5676.0,"sma_60":6093.17,"sma_120":6955.58},{"date":"2026-01-15","open":4950,"high":4975,"low":4820,"close":4885,"volume":44879,"rsi_14":5.63,"sma_20":5622.25,"sma_60":6058.08,"sma_120":6906.54},{"date":"2026-01-16","open":4885,"high":4900,"low":4845,"close":4870,"volume":26136,"rsi_14":5.77,"sma_20":5568.75,"sma_60":6024.08,"sma_120":6854.46},{"date":"2026-01-19","open":4865,"high":4955,"low":4645,"close":4705,"volume":44787,"rsi_14":5.24,"sma_20":5493.0,"sma_60":5986.17,"sma_120":6809.33},{"date":"2026-01-20","open":4645,"high":4865,"low":4645,"close":4750,"volume":63369,"rsi_14":8.82,"sma_20":5428.5,"sma_60":5949.17,"sma_120":6764.0},{"date":"2026-01-21","open":4715,"high":5130,"low":4565,"close":4690,"volume":306184,"rsi_14":8.54,"sma_20":5366.0,"sma_60":5912.5,"sma_120":6717.83},{"date":"2026-01-22","open":4700,"high":4725,"low":4665,"close":4690,"volume":26002,"rsi_14":7.02,"sma_20":5305.5,"sma_60":5875.83,"sma_120":6670.17},{"date":"2026-01-23","open":4690,"high":4770,"low":4635,"close":4755,"volume":30005,"rsi_14":12.45,"sma_20":5251.75,"sma_60":5841.58,"sma_120":6629.38},{"date":"2026-01-26","open":4775,"high":4845,"low":4720,"close":4825,"volume":26125,"rsi_14":14.57,"sma_20":5203.5,"sma_60":5810.83,"sma_120":6587.83},{"date":"2026-01-27","open":4750,"high":4830,"low":4715,"close":4760,"volume":46941,"rsi_14":14.29,"sma_20":5155.0,"sma_60":5780.67,"sma_120":6548.58},{"date":"2026-01-28","open":4770,"high":4875,"low":4760,"close":4850,"volume":58373,"rsi_14":24.77,"sma_20":5111.0,"sma_60":5753.17,"sma_120":6512.08},{"date":"2026-01-29","open":4850,"high":4925,"low":4755,"close":4900,"volume":27757,"rsi_14":29.91,"sma_20":5070.5,"sma_60":5728.0,"sma_120":6482.17},{"date":"2026-01-30","open":4890,"high":4890,"low":4705,"close":4755,"volume":52132,"rsi_14":28.19,"sma_20":5021.75,"sma_60":5700.58,"sma_120":6452.12},{"date":"2026-02-02","open":4720,"high":4720,"low":4480,"close":4565,"volume":62730,"rsi_14":29.22,"sma_20":4967.0,"sma_60":5670.5,"sma_120":6418.5},{"date":"2026-02-03","open":4645,"high":4645,"low":4510,"close":4570,"volume":24336,"rsi_14":30.66,"sma_20":4910.5,"sma_60":5641.0,"sma_120":6382.33},{"date":"2026-02-04","open":4575,"high":4650,"low":4510,"close":4640,"volume":51366,"rsi_14":38.16,"sma_20":4859.5,"sma_60":5617.0,"sma_120":6348.58},{"date":"2026-02-05","open":4605,"high":4610,"low":4525,"close":4560,"volume":33967,"rsi_14":35.91,"sma_20":4817.5,"sma_60":5589.17,"sma_120":6317.5},{"date":"2026-02-06","open":4435,"high":4490,"low":4265,"close":4410,"volume":75664,"rsi_14":36.41,"sma_20":4771.5,"sma_60":5556.33,"sma_120":6286.0},{"date":"2026-02-09","open":4410,"high":4495,"low":4395,"close":4485,"volume":28797,"rsi_14":38.12,"sma_20":4733.25,"sma_60":5524.58,"sma_120":6254.54},{"date":"2026-02-10","open":4490,"high":4575,"low":4480,"close":4535,"volume":14761,"rsi_14":42.99,"sma_20":4709.0,"sma_60":5494.0,"sma_120":6228.83},{"date":"2026-02-11","open":4535,"high":4665,"low":4520,"close":4620,"volume":34026,"rsi_14":47.06,"sma_20":4691.0,"sma_60":5468.0,"sma_120":6208.92},{"date":"2026-02-12","open":4620,"high":4665,"low":4550,"close":4620,"volume":18142,"rsi_14":44.0,"sma_20":4677.75,"sma_60":5443.67,"sma_120":6191.5},{"date":"2026-02-13","open":4615,"high":4615,"low":4485,"close":4550,"volume":15985,"rsi_14":37.78,"sma_20":4661.75,"sma_60":5422.83,"sma_120":6173.42},{"date":"2026-02-19","open":4595,"high":4595,"low":4450,"close":4580,"volume":14922,"rsi_14":41.74,"sma_20":4655.5,"sma_60":5402.67,"sma_120":6158.0},{"date":"2026-02-20","open":4540,"high":4600,"low":4395,"close":4450,"volume":24815,"rsi_14":32.3,"sma_20":4640.5,"sma_60":5376.5,"sma_120":6140.25},{"date":"2026-02-23","open":4450,"high":4450,"low":4330,"close":4385,"volume":40140,"rsi_14":27.51,"sma_20":4625.25,"sma_60":5351.92,"sma_120":6121.38},{"date":"2026-02-24","open":4380,"high":4420,"low":4280,"close":4385,"volume":37596,"rsi_14":31.5,"sma_20":4610.0,"sma_60":5329.67,"sma_120":6102.25},{"date":"2026-02-25","open":4400,"high":4435,"low":4300,"close":4310,"volume":26172,"rsi_14":35.59,"sma_20":4587.75,"sma_60":5306.17,"sma_120":6082.25},{"date":"2026-02-26","open":4305,"high":4310,"low":4130,"close":4140,"volume":85172,"rsi_14":29.52,"sma_20":4558.0,"sma_60":4941.67,"sma_120":5471.58},{"date":"2026-02-27","open":4140,"high":4140,"low":3975,"close":4010,"volume":66431,"rsi_14":21.62,"sma_20":4516.0,"sma_60":5241.5,"sma_120":6040.0},{"date":"2026-03-03","open":4020,"high":4300,"low":4010,"close":4250,"volume":130414,"rsi_14":37.8,"sma_20":4486.0,"sma_60":5207.33,"sma_120":6010.92},{"date":"2026-03-04","open":4220,"high":4220,"low":3510,"close":3630,"volume":103156,"rsi_14":27.59,"sma_20":4422.5,"sma_60":5164.17,"sma_120":5975.58},{"date":"2026-03-05","open":3610,"high":3990,"low":3610,"close":3920,"volume":110382,"rsi_14":35.55,"sma_20":4380.75,"sma_60":5123.0,"sma_120":5944.83},{"date":"2026-03-06","open":3835,"high":3910,"low":3730,"close":3910,"volume":39170,"rsi_14":33.68,"sma_20":4348.0,"sma_60":5083.0,"sma_120":5912.0},{"date":"2026-03-09","open":3655,"high":3895,"low":3580,"close":3700,"volume":15550,"rsi_14":27.45,"sma_20":4304.5,"sma_60":5041.67,"sma_120":5875.08},{"date":"2026-03-10","open":3720,"high":3840,"low":3720,"close":3790,"volume":20237,"rsi_14":30.52,"sma_20":4262.0,"sma_60":5002.33,"sma_120":5840.83},{"date":"2026-03-11","open":3765,"high":3965,"low":3750,"close":3825,"volume":12539,"rsi_14":32.7,"sma_20":4225.25,"sma_60":4961.75,"sma_120":5810.54},{"date":"2026-03-12","open":3825,"high":3980,"low":3790,"close":3960,"volume":22350,"rsi_14":35.91,"sma_20":4202.75,"sma_60":4926.42,"sma_120":5779.29},{"date":"2026-03-13","open":3960,"high":4210,"low":3950,"close":4040,"volume":29320,"rsi_14":40.47,"sma_20":4180.5,"sma_60":4895.08,"sma_120":5750.46},{"date":"2026-03-16","open":4000,"high":4035,"low":3900,"close":4025,"volume":14657,"rsi_14":41.43,"sma_20":4155.0,"sma_60":4615.17,"sma_120":5286.42},{"date":"2026-03-17","open":4025,"high":4045,"low":3930,"close":3940,"volume":6838,"rsi_14":39.82,"sma_20":4121.0,"sma_60":4829.33,"sma_120":5694.42},{"date":"2026-03-18","open":3940,"high":4010,"low":3770,"close":3795,"volume":12157,"rsi_14":38.58,"sma_20":4079.75,"sma_60":4793.25,"sma_120":5665.46},{"date":"2026-03-19","open":3765,"high":4280,"low":3715,"close":4150,"volume":101442,"rsi_14":50.2,"sma_20":4059.75,"sma_60":4763.42,"sma_120":5640.62},{"date":"2026-03-20","open":4150,"high":4320,"low":3925,"close":4190,"volume":26680,"rsi_14":53.83,"sma_20":4040.25,"sma_60":4729.58,"sma_120":5611.79},{"date":"2026-03-23","open":4155,"high":4155,"low":3980,"close":4000,"volume":23805,"rsi_14":44.57,"sma_20":4017.75,"sma_60":4695.58,"sma_120":5583.38},{"date":"2026-03-24","open":3990,"high":4270,"low":3925,"close":4270,"volume":45494,"rsi_14":66.41,"sma_20":4012.0,"sma_60":4667.75,"sma_120":5559.29},{"date":"2026-03-25","open":4270,"high":4290,"low":4155,"close":4240,"volume":19547,"rsi_14":59.47,"sma_20":4004.75,"sma_60":4640.08,"sma_120":5534.62},{"date":"2026-03-26","open":4240,"high":4300,"low":4100,"close":4100,"volume":17955,"rsi_14":55.22,"sma_20":3994.25,"sma_60":4611.25,"sma_120":5509.96},{"date":"2026-03-27","open":4130,"high":4200,"low":3990,"close":4150,"volume":7907,"rsi_14":63.55,"sma_20":3994.75,"sma_60":4583.92,"sma_120":5486.79},{"date":"2026-03-30","open":4265,"high":4310,"low":4110,"close":4285,"volume":27818,"rsi_14":64.52,"sma_20":4008.5,"sma_60":4559.83,"sma_120":5465.75},{"date":"2026-03-31","open":4285,"high":4360,"low":4180,"close":4190,"volume":37387,"rsi_14":60.34,"sma_20":4005.5,"sma_60":4534.17,"sma_120":5441.5},{"date":"2026-04-01","open":4220,"high":4315,"low":4220,"close":4285,"volume":24526,"rsi_14":59.65,"sma_20":4038.75,"sma_60":4510.58,"sma_120":5419.96},{"date":"2026-04-02","open":4295,"high":4335,"low":4110,"close":4230,"volume":16264,"rsi_14":55.52,"sma_20":4054.25,"sma_60":4485.58,"sma_120":5395.21},{"date":"2026-04-03","open":4320,"high":4320,"low":4120,"close":4195,"volume":9094,"rsi_14":54.89,"sma_20":4068.5,"sma_60":4461.17,"sma_120":5371.33},{"date":"2026-04-06","open":4180,"high":4265,"low":4055,"close":4230,"volume":14797,"rsi_14":58.58,"sma_20":4095.0,"sma_60":4436.67,"sma_120":5348.67},{"date":"2026-04-07","open":4155,"high":4315,"low":4105,"close":4245,"volume":20995,"rsi_14":64.42,"sma_20":4117.75,"sma_60":4413.08,"sma_120":5326.46},{"date":"2026-04-08","open":4355,"high":4355,"low":4230,"close":4300,"volume":12209,"rsi_14":55.95,"sma_20":4141.5,"sma_60":4394.75,"sma_120":5304.21},{"date":"2026-04-09","open":4265,"high":4315,"low":4190,"close":4260,"volume":12490,"rsi_14":52.78,"sma_20":4156.5,"sma_60":4376.92,"sma_120":5283.88},{"date":"2026-04-10","open":4335,"high":4345,"low":4225,"close":4345,"volume":20501,"rsi_14":64.94,"sma_20":4171.75,"sma_60":4361.83,"sma_120":5263.58},{"date":"2026-04-13","open":4340,"high":4380,"low":4275,"close":4340,"volume":24998,"rsi_14":53.93,"sma_20":4187.5,"sma_60":4350.5,"sma_120":5239.25},{"date":"2026-04-14","open":4330,"high":4430,"low":4285,"close":4420,"volume":16811,"rsi_14":59.57,"sma_20":4211.5,"sma_60":4341.17,"sma_120":5217.17},{"date":"2026-04-15","open":4400,"high":4510,"low":4370,"close":4470,"volume":31063,"rsi_14":71.76,"sma_20":4245.25,"sma_60":4334.25,"sma_120":5196.17},{"date":"2026-04-16","open":4465,"high":4540,"low":4450,"close":4505,"volume":26986,"rsi_14":71.26,"sma_20":4263.0,"sma_60":4328.17,"sma_120":5176.12},{"date":"2026-04-17","open":4530,"high":4530,"low":4465,"close":4475,"volume":17287,"rsi_14":63.01,"sma_20":4277.25,"sma_60":4324.33,"sma_120":5155.25},{"date":"2026-04-20","open":4510,"high":4510,"low":4440,"close":4495,"volume":12701,"rsi_14":73.28,"sma_20":4302.0,"sma_60":4320.08,"sma_120":5134.62},{"date":"2026-04-21","open":4495,"high":4525,"low":4420,"close":4495,"volume":16394,"rsi_14":68.18,"sma_20":4313.25,"sma_60":4316.83,"sma_120":5114.67},{"date":"2026-04-22","open":4465,"high":4535,"low":4385,"close":4535,"volume":25820,"rsi_14":79.05,"sma_20":4328.0,"sma_60":4314.25,"sma_120":5095.04},{"date":"2026-04-23","open":4530,"high":4535,"low":4405,"close":4510,"volume":26471,"rsi_14":80.58,"sma_20":4348.5,"sma_60":4310.17,"sma_120":5075.88},{"date":"2026-04-24","open":4510,"high":4570,"low":4340,"close":4560,"volume":36161,"rsi_14":81.13,"sma_20":4369.0,"sma_60":4305.75,"sma_120":5058.29},{"date":"2026-04-27","open":4560,"high":4580,"low":4305,"close":4550,"volume":40620,"rsi_14":79.05,"sma_20":4382.25,"sma_60":4302.25,"sma_120":5041.46},{"date":"2026-04-28","open":4520,"high":4555,"low":4435,"close":4520,"volume":21543,"rsi_14":72.0,"sma_20":4398.75,"sma_60":4296.75,"sma_120":5024.96},{"date":"2026-04-29","open":4510,"high":4580,"low":4310,"close":4560,"volume":62811,"rsi_14":80.0,"sma_20":4412.0,"sma_60":4291.08,"sma_120":4815.96},{"date":"2026-04-30","open":4560,"high":4560,"low":4445,"close":4450,"volume":40432,"rsi_14":47.44,"sma_20":4472.0,"sma_60":4266.75,"sma_120":4305.17},{"date":"2026-05-04","open":4450,"high":4515,"low":4405,"close":4505,"volume":19838,"rsi_14":64.35,"sma_20":4438.5,"sma_60":4285.0,"sma_120":4977.75},{"date":"2026-05-06","open":4470,"high":4470,"low":4165,"close":4435,"volume":53473,"rsi_14":51.33,"sma_20":4448.75,"sma_60":4282.75,"sma_120":4961.88},{"date":"2026-05-07","open":4400,"high":4400,"low":4185,"close":4185,"volume":36247,"rsi_14":31.37,"sma_20":4445.75,"sma_60":4275.17,"sma_120":4946.08},{"date":"2026-05-08","open":4195,"high":4275,"low":4140,"close":4215,"volume":11825,"rsi_14":30.92,"sma_20":4441.5,"sma_60":4269.42,"sma_120":4929.29},{"date":"2026-05-11","open":4215,"high":4235,"low":4000,"close":4060,"volume":42032,"rsi_14":26.55,"sma_20":4431.5,"sma_60":4263.58,"sma_120":4909.96},{"date":"2026-05-12","open":3975,"high":4060,"low":3760,"close":3760,"volume":36713,"rsi_14":18.45,"sma_20":4402.25,"sma_60":4251.5,"sma_120":4888.04},{"date":"2026-05-13","open":3765,"high":4025,"low":3765,"close":3960,"volume":48393,"rsi_14":30.4,"sma_20":4383.25,"sma_60":4241.92,"sma_120":4867.96},{"date":"2026-05-14","open":3925,"high":4015,"low":3915,"close":3965,"volume":18215,"rsi_14":28.57,"sma_20":4360.5,"sma_60":4231.0,"sma_120":4849.5},{"date":"2026-05-15","open":3935,"high":3935,"low":3720,"close":3860,"volume":23945,"rsi_14":26.95,"sma_20":4330.0,"sma_60":4218.33,"sma_120":4831.0},{"date":"2026-05-18","open":3630,"high":3840,"low":3600,"close":3690,"volume":50602,"rsi_14":21.57,"sma_20":4289.25,"sma_60":4204.0,"sma_120":4813.42},{"date":"2026-05-19","open":3600,"high":3810,"low":3600,"close":3780,"volume":34814,"rsi_14":26.09,"sma_20":4254.5,"sma_60":4190.67,"sma_120":4796.67},{"date":"2026-05-20","open":3850,"high":3855,"low":3560,"close":3655,"volume":46451,"rsi_14":24.63,"sma_20":4212.5,"sma_60":4177.42,"sma_120":4776.96},{"date":"2026-05-21","open":3625,"high":3685,"low":3490,"close":3500,"volume":31879,"rsi_14":20.88,"sma_20":4162.75,"sma_60":4162.67,"sma_120":4757.29},{"date":"2026-05-22","open":3500,"high":3585,"low":3475,"close":3570,"volume":10717,"rsi_14":25.28,"sma_20":4114.5,"sma_60":4149.08,"sma_120":4739.38},{"date":"2026-05-26","open":3565,"high":3565,"low":3305,"close":3365,"volume":42131,"rsi_14":20.47,"sma_20":4057.25,"sma_60":4133.33,"sma_120":4719.75},{"date":"2026-05-27","open":3425,"high":3560,"low":3115,"close":3125,"volume":45830,"rsi_14":18.81,"sma_20":3985.5,"sma_60":4116.42,"sma_120":4696.88},{"date":"2026-05-28","open":3165,"high":3165,"low":2900,"close":2985,"volume":51967,"rsi_14":19.85,"sma_20":3907.25,"sma_60":4099.33,"sma_120":4670.42},{"date":"2026-05-29","open":3165,"high":3340,"low":3075,"close":3270,"volume":130968,"rsi_14":28.95,"sma_20":3844.75,"sma_60":4083.0,"sma_120":4645.17},{"date":"2026-06-01","open":3280,"high":3390,"low":3165,"close":3390,"volume":46384,"rsi_14":34.84,"sma_20":3786.25,"sma_60":4079.0,"sma_120":4621.58},{"date":"2026-06-02","open":3335,"high":3685,"low":3225,"close":3535,"volume":99366,"rsi_14":44.53,"sma_20":3740.5,"sma_60":4072.58,"sma_120":4597.79},{"date":"2026-06-04","open":3535,"high":3685,"low":3500,"close":3645,"volume":33451,"rsi_14":41.98,"sma_20":3697.5,"sma_60":4068.17,"sma_120":4575.58},{"date":"2026-06-05","open":3645,"high":3740,"low":3410,"close":3575,"volume":23514,"rsi_14":40.39,"sma_20":3654.5,"sma_60":4066.08,"sma_120":4553.88},{"date":"2026-06-08","open":3575,"high":3635,"low":3325,"close":3385,"volume":24913,"rsi_14":38.77,"sma_20":3614.5,"sma_60":4059.33,"sma_120":4530.83},{"date":"2026-06-09","open":3385,"high":3640,"low":3385,"close":3545,"volume":29702,"rsi_14":46.56,"sma_20":3581.0,"sma_60":4054.67,"sma_120":4508.21},{"date":"2026-06-10","open":3530,"high":3775,"low":3530,"close":3745,"volume":67863,"rsi_14":49.21,"sma_20":3565.25,"sma_60":4051.08,"sma_120":4488.75},{"date":"2026-06-11","open":3715,"high":3825,"low":3660,"close":3730,"volume":21947,"rsi_14":51.78,"sma_20":3563.75,"sma_60":4045.92,"sma_120":4470.5},{"date":"2026-06-12","open":3700,"high":3785,"low":3570,"close":3570,"volume":22973,"rsi_14":51.66,"sma_20":3544.25,"sma_60":4038.33,"sma_120":4451.17},{"date":"2026-06-15","open":3510,"high":3635,"low":3380,"close":3380,"volume":24464,"rsi_14":45.74,"sma_20":3515.0,"sma_60":4029.0,"sma_120":4429.17},{"date":"2026-06-16","open":3360,"high":3435,"low":3310,"close":3400,"volume":13247,"rsi_14":50.86,"sma_20":3492.0,"sma_60":4022.42,"sma_120":4407.83},{"date":"2026-06-17","open":3400,"high":3570,"low":3320,"close":3350,"volume":17649,"rsi_14":38.58,"sma_20":3445.25,"sma_60":3933.25,"sma_120":4258.58},{"date":"2026-06-18","open":3355,"high":3525,"low":3230,"close":3330,"volume":9063,"rsi_14":59.94,"sma_20":3452.5,"sma_60":3994.75,"sma_120":4362.17},{"date":"2026-06-19","open":3330,"high":3330,"low":3010,"close":3115,"volume":15062,"rsi_14":45.35,"sma_20":3425.5,"sma_60":3980.0,"sma_120":4337.79},{"date":"2026-06-22","open":3090,"high":3140,"low":2910,"close":2995,"volume":21831,"rsi_14":38.14,"sma_20":3400.25,"sma_60":3958.75,"sma_120":4313.25},{"date":"2026-06-23","open":2810,"high":2965,"low":2700,"close":2765,"volume":47839,"rsi_14":28.0,"sma_20":3360.0,"sma_60":3934.17,"sma_120":4287.12},{"date":"2026-06-24","open":2765,"high":3155,"low":2740,"close":3075,"volume":67199,"rsi_14":35.38,"sma_20":3345.5,"sma_60":3917.08,"sma_120":4264.17},{"date":"2026-06-25","open":3075,"high":3430,"low":3075,"close":3335,"volume":47352,"rsi_14":44.39,"sma_20":3356.0,"sma_60":3903.5,"sma_120":4243.71},{"date":"2026-06-26","open":3195,"high":3335,"low":3125,"close":3125,"volume":41832,"rsi_14":43.98,"sma_20":3363.0,"sma_60":3884.17,"sma_120":4222.0},{"date":"2026-06-29","open":2905,"high":3380,"low":2905,"close":3310,"volume":20213,"rsi_14":44.62,"sma_20":3365.0,"sma_60":3869.5,"sma_120":4201.83},{"date":"2026-06-30","open":3285,"high":3515,"low":3145,"close":3435,"volume":19983,"rsi_14":42.65,"sma_20":3367.25,"sma_60":3855.17,"sma_120":4182.88},{"date":"2026-07-01","open":3205,"high":3670,"low":3160,"close":3205,"volume":11594,"rsi_14":38.71,"sma_20":3350.75,"sma_60":3838.08,"sma_120":4161.83},{"date":"2026-07-02","open":3200,"high":3480,"low":3155,"close":3395,"volume":20726,"rsi_14":46.28,"sma_20":3338.25,"sma_60":3824.75,"sma_120":4142.96},{"date":"2026-07-03","open":3395,"high":3400,"low":3005,"close":3400,"volume":24623,"rsi_14":50.46,"sma_20":3329.5,"sma_60":3810.92,"sma_120":4123.79},{"date":"2026-07-06","open":3400,"high":3445,"low":3275,"close":3395,"volume":22920,"rsi_14":49.88,"sma_20":3330.0,"sma_60":3796.75,"sma_120":4104.92},{"date":"2026-07-07","open":3385,"high":3555,"low":3200,"close":3555,"volume":16425,"rsi_14":54.53,"sma_20":3330.5,"sma_60":3784.33,"sma_120":4089.54},{"date":"2026-07-08","open":3500,"high":3525,"low":3100,"close":3165,"volume":41083,"rsi_14":46.87,"sma_20":3301.5,"sma_60":3766.08,"sma_120":4071.5},{"date":"2026-07-09","open":3220,"high":3480,"low":3215,"close":3360,"volume":15372,"rsi_14":54.68,"sma_20":3283.0,"sma_60":3749.67,"sma_120":4055.75},{"date":"2026-07-10","open":3130,"high":3515,"low":3130,"close":3400,"volume":13252,"rsi_14":57.99,"sma_20":3274.5,"sma_60":3734.0,"sma_120":4042.25},{"date":"2026-07-13","open":3640,"high":3640,"low":3100,"close":3305,"volume":15095,"rsi_14":61.25,"sma_20":3270.75,"sma_60":3715.42,"sma_120":4028.29},{"date":"2026-07-14","open":3120,"high":3370,"low":3120,"close":3315,"volume":24998,"rsi_14":55.71,"sma_20":3266.5,"sma_60":3696.17,"sma_120":4015.21},{"date":"2026-07-15","open":3315,"high":3460,"low":3315,"close":3460,"volume":10257,"rsi_14":53.15,"sma_20":3272.0,"sma_60":3678.75,"sma_120":4003.46},{"date":"2026-07-16","open":3460,"high":3560,"low":3460,"close":3465,"volume":11156,"rsi_14":59.55,"sma_20":3278.75,"sma_60":3661.92,"sma_120":3993.12},{"date":"2026-07-20","open":3465,"high":3520,"low":3120,"close":3155,"volume":30570,"rsi_14":45.93,"sma_20":3280.75,"sma_60":3639.58,"sma_120":3979.83},{"date":"2026-07-21","open":3100,"high":3845,"low":3100,"close":3530,"volume":76386,"rsi_14":52.2,"sma_20":3307.5,"sma_60":3623.5,"sma_120":3970.17},{"date":"2026-07-22","open":3495,"high":3590,"low":3350,"close":3500,"volume":12238,"rsi_14":57.54,"sma_20":3344.25,"sma_60":3606.25,"sma_120":3960.25},{"date":"2026-07-23","open":3595,"high":3670,"low":3325,"close":3655,"volume":18443,"rsi_14":56.77,"sma_20":3373.25,"sma_60":3592.0,"sma_120":3951.08},{"date":"2026-07-24","open":3655,"high":3710,"low":3540,"close":3660,"volume":9095,"rsi_14":56.77,"sma_20":3389.5,"sma_60":3577.0,"sma_120":3941.38},{"date":"2026-07-27","open":3640,"high":3730,"low":3515,"close":3595,"volume":18764,"rsi_14":55.05,"sma_20":3413.0,"sma_60":3561.08,"sma_120":3931.67},{"date":"2026-07-28","open":3565,"high":3670,"low":3480,"close":3585,"volume":8931,"rsi_14":50.82,"sma_20":3426.75,"sma_60":3545.5,"sma_120":3921.12},{"date":"2026-07-29","open":3490,"high":3610,"low":3375,"close":3440,"volume":14280,"rsi_14":58.68,"sma_20":3427.0,"sma_60":3526.83,"sma_120":3908.96},{"date":"2026-07-30","open":3405,"high":3600,"low":3405,"close":3535,"volume":19056,"rsi_14":55.89,"sma_20":3443.5,"sma_60":3511.58,"sma_120":3898.79},{"date":"2026-07-31","open":3505,"high":3630,"low":3500,"close":3595,"volume":17879,"rsi_14":56.48,"sma_20":3453.5,"sma_60":3496.42,"sma_120":3890.71},{"date":"2026-08-03","open":3450,"high":3705,"low":3450,"close":3685,"volume":13878,"rsi_14":62.67,"sma_20":3467.75,"sma_60":3483.92,"sma_120":3883.33},{"date":"2026-08-04","open":3680,"high":3730,"low":3545,"close":3600,"volume":4805,"rsi_14":59.05,"sma_20":3478.0,"sma_60":3474.17,"sma_120":3874.67},{"date":"2026-08-05","open":3600,"high":3690,"low":3280,"close":3625,"volume":11542,"rsi_14":55.67,"sma_20":3481.5,"sma_60":3464.33,"sma_120":3866.88},{"date":"2026-08-06","open":3565,"high":3625,"low":3335,"close":3615,"volume":17141,"rsi_14":55.14,"sma_20":3504.0,"sma_60":3456.92,"sma_120":3860.25},{"date":"2026-08-07","open":3615,"high":3935,"low":3550,"close":3875,"volume":37613,"rsi_14":75.53,"sma_20":3529.75,"sma_60":3458.83,"sma_120":3855.17},{"date":"2026-08-10","open":3850,"high":4040,"low":3820,"close":3990,"volume":22086,"rsi_14":70.0,"sma_20":3559.25,"sma_60":3459.33,"sma_120":3850.62},{"date":"2026-08-11","open":4095,"high":4095,"low":3940,"close":4020,"volume":7799,"rsi_14":72.61,"sma_20":3595.0,"sma_60":3460.25,"sma_120":3845.62},{"date":"2026-08-12","open":4110,"high":4110,"low":3900,"close":3905,"volume":8920,"rsi_14":61.26,"sma_20":3624.5,"sma_60":3461.0,"sma_120":3839.67},{"date":"2026-08-13","open":3955,"high":3995,"low":3870,"close":3905,"volume":11834,"rsi_14":61.09,"sma_20":3646.75,"sma_60":3464.58,"sma_120":3834.29},{"date":"2026-08-14","open":4025,"high":4025,"low":3850,"close":3865,"volume":9113,"rsi_14":62.5,"sma_20":3666.75,"sma_60":3466.0,"sma_120":3828.33},{"date":"2026-08-18","open":4015,"high":4080,"low":3855,"close":3940,"volume":28495,"rsi_14":65.5,"sma_20":3706.0,"sma_60":3470.75,"sma_120":3824.08},{"date":"2026-08-19","open":3995,"high":4020,"low":3865,"close":3945,"volume":15925,"rsi_14":75.12,"sma_20":3726.75,"sma_60":3478.17,"sma_120":3820.42},{"date":"2026-08-20","open":4100,"high":4100,"low":3855,"close":3950,"volume":10315,"rsi_14":72.68,"sma_20":3749.25,"sma_60":3484.5,"sma_120":3816.79},{"date":"2026-08-21","open":4100,"high":4100,"low":3840,"close":3955,"volume":6561,"rsi_14":70.93,"sma_20":3764.25,"sma_60":3494.33,"sma_120":3813.83},{"date":"2026-08-24","open":4110,"high":4110,"low":3835,"close":3980,"volume":12329,"rsi_14":68.55,"sma_20":3780.25,"sma_60":3508.58,"sma_120":3812.5},{"date":"2026-08-25","open":3970,"high":3975,"low":3735,"close":3920,"volume":10366,"rsi_14":70.78,"sma_20":3796.5,"sma_60":3524.17,"sma_120":3811.75},{"date":"2026-08-26","open":3920,"high":4060,"low":3750,"close":3880,"volume":12856,"rsi_14":66.24,"sma_20":3811.25,"sma_60":3534.33,"sma_120":3808.67},{"date":"2026-08-27","open":3760,"high":3950,"low":3760,"close":3925,"volume":8063,"rsi_14":68.9,"sma_20":3835.5,"sma_60":3543.25,"sma_120":3811.12},{"date":"2026-08-28","open":3930,"high":4020,"low":3930,"close":3965,"volume":8729,"rsi_14":57.5,"sma_20":3857.0,"sma_60":3550.42,"sma_120":3811.5},{"date":"2026-08-31","open":4020,"high":4100,"low":3840,"close":4000,"volume":23644,"rsi_14":50.96,"sma_20":3877.25,"sma_60":3556.33,"sma_120":3812.25},{"date":"2026-09-01","open":4000,"high":4000,"low":3800,"close":3910,"volume":19943,"rsi_14":40.52,"sma_20":3888.5,"sma_60":3561.92,"sma_120":3814.0},{"date":"2026-09-02","open":3860,"high":4040,"low":3765,"close":3890,"volume":10326,"rsi_14":48.45,"sma_20":3903.0,"sma_60":3570.33,"sma_120":3814.83},{"date":"2026-09-03","open":3930,"high":3930,"low":3815,"close":3815,"volume":6445,"rsi_14":41.96,"sma_20":3912.5,"sma_60":3574.83,"sma_120":3814.75},{"date":"2026-09-04","open":3895,"high":3960,"low":3830,"close":3845,"volume":8179,"rsi_14":48.18,"sma_20":3924.0,"sma_60":3576.5,"sma_120":3813.79},{"date":"2026-09-07","open":3855,"high":3905,"low":3800,"close":3865,"volume":7092,"rsi_14":42.42,"sma_20":3923.5,"sma_60":3578.75,"sma_120":3812.33},{"date":"2026-09-08","open":4000,"high":4000,"low":3785,"close":3800,"volume":13525,"rsi_14":36.94,"sma_20":3914.0,"sma_60":3582.58,"sma_120":3810.46},{"date":"2026-09-09","open":3870,"high":3970,"low":3790,"close":3790,"volume":18388,"rsi_14":35.71,"sma_20":3902.5,"sma_60":3589.42,"sma_120":3809.21},{"date":"2026-09-10","open":3870,"high":3950,"low":3800,"close":3850,"volume":5865,"rsi_14":41.46,"sma_20":3899.75,"sma_60":3596.92,"sma_120":3809.67},{"date":"2026-09-11","open":3935,"high":3935,"low":3770,"close":3770,"volume":11126,"rsi_14":34.33,"sma_20":3893.0,"sma_60":3603.92,"sma_120":3806.5},{"date":"2026-09-14","open":3770,"high":3920,"low":3620,"close":3830,"volume":15841,"rsi_14":43.28,"sma_20":3891.25,"sma_60":3612.25,"sma_120":3803.5},{"date":"2026-09-15","open":3845,"high":4050,"low":3700,"close":3980,"volume":5897,"rsi_14":56.41,"sma_20":3893.25,"sma_60":3626.67,"sma_120":3803.33},{"date":"2026-09-16","open":3940,"high":3945,"low":3800,"close":3855,"volume":7849,"rsi_14":45.93,"sma_20":3888.75,"sma_60":3641.0,"sma_120":3799.88},{"date":"2026-09-17","open":3860,"high":4205,"low":3655,"close":3915,"volume":15327,"rsi_14":47.16,"sma_20":3887.0,"sma_60":3660.17,"sma_120":3797.17},{"date":"2026-09-18","open":3980,"high":3980,"low":3655,"close":3775,"volume":6309,"rsi_14":38.58,"sma_20":3878.0,"sma_60":3671.83,"sma_120":3794.46},{"date":"2026-09-21","open":3770,"high":3890,"low":3765,"close":3850,"volume":7397,"rsi_14":46.91,"sma_20":3871.5,"sma_60":3680.42,"sma_120":3791.96},{"date":"2026-09-22","open":3800,"high":3870,"low":3800,"close":3860,"volume":6179,"rsi_14":48.44,"sma_20":3868.5,"sma_60":3692.67,"sma_120":3788.42},{"date":"2026-09-23","open":3800,"high":3860,"low":3700,"close":3860,"volume":6225,"rsi_14":52.54,"sma_20":3867.5,"sma_60":3701.83,"sma_120":3785.67},{"date":"2026-09-28","open":3860,"high":3860,"low":3695,"close":3860,"volume":5942,"rsi_14":50.88,"sma_20":3864.25,"sma_60":3708.92,"sma_120":3782.04},{"date":"2026-09-29","open":3865,"high":3890,"low":3830,"close":3890,"volume":6783,"rsi_14":51.45,"sma_20":3860.5,"sma_60":3720.33,"sma_120":3779.21},{"date":"2026-09-30","open":3850,"high":3895,"low":3675,"close":3795,"volume":10239,"rsi_14":49.72,"sma_20":3850.25,"sma_60":3727.0,"sma_120":3775.88},{"date":"2026-10-01","open":3765,"high":3945,"low":3715,"close":3935,"volume":9271,"rsi_14":57.07,"sma_20":3851.5,"sma_60":3735.92,"sma_120":3773.42},{"date":"2026-10-02","open":3850,"high":3890,"low":3800,"close":3890,"volume":4477,"rsi_14":51.98,"sma_20":3851.5,"sma_60":3744.17,"sma_120":3770.46},{"date":"2026-10-06","open":3810,"high":4090,"low":3745,"close":3900,"volume":13591,"rsi_14":56.91,"sma_20":3855.75,"sma_60":3749.92,"sma_120":3767.12},{"date":"2026-10-07","open":3835,"high":4045,"low":3795,"close":3890,"volume":17344,"rsi_14":53.37,"sma_20":3858.0,"sma_60":3762.0,"sma_120":3764.04},{"date":"2026-10-08","open":3815,"high":4070,"low":3790,"close":3810,"volume":8137,"rsi_14":39.63,"sma_20":3855.25,"sma_60":3769.5,"sma_120":3759.58},{"date":"2026-10-12","open":3885,"high":3895,"low":3620,"close":3875,"volume":3036,"rsi_14":51.32,"sma_20":3859.0,"sma_60":3777.42,"sma_120":3755.71},{"date":"2026-10-13","open":3785,"high":3840,"low":3730,"close":3800,"volume":4401,"rsi_14":42.58,"sma_20":3859.5,"sma_60":3785.67,"sma_120":3750.54},{"date":"2026-10-14","open":3810,"high":3865,"low":3780,"close":3865,"volume":3604,"rsi_14":56.43,"sma_20":3860.25,"sma_60":3794.83,"sma_120":3745.5},{"date":"2026-10-15","open":3835,"high":3835,"low":3500,"close":3720,"volume":3840,"rsi_14":41.56,"sma_20":3857.75,"sma_60":3799.17,"sma_120":3738.96},{"date":"2026-10-16","open":3690,"high":3870,"low":3690,"close":3870,"volume":2801,"rsi_14":50.55,"sma_20":3859.75,"sma_60":3805.92,"sma_120":3733.92},{"date":"2026-10-19","open":3795,"high":3855,"low":3780,"close":3790,"volume":3355,"rsi_14":46.46,"sma_20":3850.25,"sma_60":3816.5,"sma_120":3728.04},{"date":"2026-10-20","open":3860,"high":3905,"low":3735,"close":3750,"volume":2478,"rsi_14":44.66,"sma_20":3845.0,"sma_60":3820.17,"sma_120":3721.83},{"date":"2026-10-21","open":3755,"high":3810,"low":3475,"close":3580,"volume":4345,"rsi_14":36.75,"sma_20":3828.25,"sma_60":3821.5,"sma_120":3713.88},{"date":"2026-10-22","open":3660,"high":3900,"low":3615,"close":3855,"volume":2831,"rsi_14":52.22,"sma_20":3832.25,"sma_60":3824.83,"sma_120":3708.42},{"date":"2026-10-23","open":3770,"high":3775,"low":3510,"close":3635,"volume":2842,"rsi_14":39.51,"sma_20":3821.5,"sma_60":3824.42,"sma_120":3700.71}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.97,"ttm_eps":null,"close":4190.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.8,"ttm_eps":null,"close":3435.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"뉴키즈온","phase":"above-fold","symbol_resolved":true}