{"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":"2026-10-23T09:56:10.019166+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-35.4,"direction":"higher_better","percentile":23},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":6.5,"direction":"higher_better","percentile":59}],"summary":"매출 -35.4%","percentile":41},"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":32.1,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.6,"direction":"higher_better","percentile":28}],"summary":"RSI 32","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -366원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -366, PBR 3.37x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-8.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-107.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-98.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-6.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -8.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.68,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.36,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-678.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.46,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.7x, 순차입금비율 -0.4x","percentile":53}},"signals":[],"summary":"씨메스(475400)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1716.41억. 현재가 14,540원, 전일 대비 -2.6%, 30일 -16.6%. ROE -8.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9304.00, 기관 순매수 1507.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-887.9085356435498,"grade":"F","trend":"하락","atr_14":1135.7142857142858,"rsi_14":32.07964601769912,"sma_20":17067.5,"sma_60":18139.166666666668,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.1로 약세 구간입니다. MACD(-887.91)가 시그널선(-692.75)을 하회합니다(데드크로스). 현재가가 SMA20(17068)과 SMA60(18139) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13809~20326 (현재 위치 11%).","bb_lower":13809.200596937108,"bb_upper":20325.79940306289,"macd_signal":-692.7465674737323},"change_pct":-3.68,"chart_data":[{"date":"2024-10-24","open":35600,"high":37450,"low":22150,"close":23100,"volume":21914077},{"date":"2024-10-25","open":22200,"high":22750,"low":19520,"close":19850,"volume":4864475},{"date":"2024-10-28","open":20400,"high":21600,"low":18630,"close":18750,"volume":2808400},{"date":"2024-10-29","open":18710,"high":18970,"low":17350,"close":17480,"volume":1701199},{"date":"2024-10-30","open":17640,"high":17800,"low":16980,"close":17070,"volume":1173201},{"date":"2024-10-31","open":17130,"high":17320,"low":16500,"close":17320,"volume":806228},{"date":"2024-11-01","open":16730,"high":16880,"low":16050,"close":16220,"volume":621533},{"date":"2024-11-04","open":16240,"high":16590,"low":15850,"close":16090,"volume":540698,"rsi_14":3.33},{"date":"2024-11-05","open":16050,"high":16470,"low":15660,"close":15660,"volume":593719,"rsi_14":5.33},{"date":"2024-11-06","open":15880,"high":16400,"low":14880,"close":14930,"volume":736070,"rsi_14":5.79},{"date":"2024-11-07","open":15070,"high":15500,"low":14670,"close":15160,"volume":488630,"rsi_14":14.63,"sma_20":17250.0},{"date":"2024-11-08","open":15180,"high":16500,"low":15140,"close":16200,"volume":1050911,"rsi_14":38.87,"sma_20":16670.5},{"date":"2024-11-11","open":16060,"high":16480,"low":15060,"close":16200,"volume":724575,"rsi_14":34.7,"sma_20":16233.0},{"date":"2024-11-12","open":16850,"high":18200,"low":16360,"close":16710,"volume":3348756,"rsi_14":57.98,"sma_20":16194.5},{"date":"2024-11-13","open":17390,"high":20300,"low":16940,"close":17850,"volume":9559926,"rsi_14":71.57,"sma_20":16234.0},{"date":"2024-11-14","open":18350,"high":18600,"low":15820,"close":16530,"volume":1780536,"rsi_14":58.75,"sma_20":16194.5},{"date":"2024-11-15","open":16330,"high":17190,"low":15880,"close":15960,"volume":984399,"rsi_14":60.71,"sma_20":16142.0},{"date":"2024-11-18","open":15360,"high":15510,"low":14760,"close":14760,"volume":533572,"rsi_14":46.54,"sma_20":15996.0},{"date":"2024-11-19","open":15020,"high":16000,"low":14980,"close":15300,"volume":902063,"rsi_14":41.48,"sma_20":15978.0},{"date":"2024-11-20","open":15200,"high":16620,"low":15130,"close":15880,"volume":909645,"rsi_14":47.27,"sma_20":16055.0},{"date":"2024-11-21","open":15910,"high":17840,"low":15910,"close":16200,"volume":1460648,"rsi_14":45.5,"sma_20":16159.0},{"date":"2024-11-22","open":16530,"high":16900,"low":15500,"close":15500,"volume":448688,"rsi_14":27.53,"sma_20":16124.0},{"date":"2024-11-25","open":15600,"high":16900,"low":15600,"close":16690,"volume":408447,"rsi_14":51.57,"sma_20":16113.5},{"date":"2024-11-26","open":16550,"high":16700,"low":16070,"close":16420,"volume":292479,"rsi_14":54.79,"sma_20":16109.0},{"date":"2024-11-27","open":16600,"high":19270,"low":16530,"close":19110,"volume":4251870,"rsi_14":84.58,"sma_20":16235.0},{"date":"2024-11-28","open":18910,"high":20900,"low":18570,"close":19270,"volume":2939950,"rsi_14":83.59,"sma_20":16509.0},{"date":"2024-11-29","open":19350,"high":20500,"low":19130,"close":19900,"volume":2072453,"rsi_14":65.65,"sma_20":16516.0},{"date":"2024-12-02","open":20850,"high":21450,"low":19400,"close":21050,"volume":2976438,"rsi_14":67.42,"sma_20":16764.0},{"date":"2024-12-03","open":20850,"high":21050,"low":19510,"close":19900,"volume":1442902,"rsi_14":58.22,"sma_20":16976.0},{"date":"2024-12-04","open":19070,"high":19790,"low":18010,"close":18320,"volume":921394,"rsi_14":57.03,"sma_20":17145.5},{"date":"2024-12-05","open":18350,"high":19640,"low":17590,"close":19370,"volume":1102253,"rsi_14":62.91,"sma_20":17356.0},{"date":"2024-12-06","open":19090,"high":19350,"low":17290,"close":18680,"volume":686184,"rsi_14":65.43,"sma_20":17480.0},{"date":"2024-12-09","open":17950,"high":18600,"low":17620,"close":17870,"volume":480472,"rsi_14":59.91,"sma_20":17563.5},{"date":"2024-12-10","open":18300,"high":18900,"low":18250,"close":18650,"volume":366216,"rsi_14":60.52,"sma_20":17660.5},{"date":"2024-12-11","open":18900,"high":19360,"low":17800,"close":18000,"volume":842978,"rsi_14":56.67,"sma_20":17668.0},{"date":"2024-12-12","open":18350,"high":19680,"low":18110,"close":19620,"volume":1269297,"rsi_14":64.29,"sma_20":17822.5},{"date":"2024-12-13","open":20650,"high":21400,"low":19650,"close":19680,"volume":1927234,"rsi_14":61.25,"sma_20":18008.5},{"date":"2024-12-16","open":19940,"high":21200,"low":19860,"close":21200,"volume":948951,"rsi_14":66.44,"sma_20":18330.5},{"date":"2024-12-17","open":21000,"high":22600,"low":20200,"close":22600,"volume":1517622,"rsi_14":63.17,"sma_20":18695.5},{"date":"2024-12-18","open":22050,"high":23600,"low":21600,"close":21600,"volume":1205826,"rsi_14":58.27,"sma_20":18981.5},{"date":"2024-12-19","open":20500,"high":21850,"low":20300,"close":21600,"volume":642544,"rsi_14":56.32,"sma_20":19251.5},{"date":"2024-12-20","open":21950,"high":23100,"low":20750,"close":21100,"volume":1267342,"rsi_14":50.2,"sma_20":19531.5},{"date":"2024-12-23","open":21650,"high":22050,"low":20650,"close":20800,"volume":565107,"rsi_14":53.76,"sma_20":19737.0},{"date":"2024-12-24","open":21150,"high":22500,"low":20150,"close":21500,"volume":1186077,"rsi_14":64.35,"sma_20":19991.0},{"date":"2024-12-26","open":22200,"high":25400,"low":20700,"close":20900,"volume":4481799,"rsi_14":57.2,"sma_20":20080.5},{"date":"2024-12-27","open":20750,"high":21700,"low":20450,"close":20900,"volume":792952,"rsi_14":61.17,"sma_20":20162.0},{"date":"2024-12-30","open":20900,"high":24550,"low":20700,"close":24000,"volume":2860923,"rsi_14":75.06,"sma_20":20367.0},{"date":"2025-01-02","open":25350,"high":27550,"low":25200,"close":26450,"volume":4558077,"rsi_14":78.06,"sma_20":20637.0},{"date":"2025-01-03","open":25350,"high":26150,"low":24300,"close":25500,"volume":1588560,"rsi_14":76.41,"sma_20":20917.0},{"date":"2025-01-06","open":26450,"high":26600,"low":25150,"close":26600,"volume":1319443,"rsi_14":75.51,"sma_20":21331.0},{"date":"2025-01-07","open":26600,"high":27150,"low":24350,"close":24450,"volume":1120623,"rsi_14":65.12,"sma_20":21585.0},{"date":"2025-01-08","open":24250,"high":25100,"low":22950,"close":23250,"volume":867654,"rsi_14":56.63,"sma_20":21813.5},{"date":"2025-01-09","open":23100,"high":25400,"low":22150,"close":24450,"volume":2109666,"rsi_14":56.07,"sma_20":22142.5},{"date":"2025-01-10","open":24350,"high":26000,"low":23850,"close":25100,"volume":1595453,"rsi_14":61.74,"sma_20":22465.0},{"date":"2025-01-13","open":25200,"high":27750,"low":25150,"close":26400,"volume":3708071,"rsi_14":64.81,"sma_20":22885.0},{"date":"2025-01-14","open":26000,"high":26850,"low":25650,"close":26100,"volume":887053,"rsi_14":65.62,"sma_20":23209.0},{"date":"2025-01-15","open":26500,"high":26500,"low":24150,"close":24400,"volume":828082,"rsi_14":60.34,"sma_20":23445.0},{"date":"2025-01-16","open":24700,"high":28550,"low":24600,"close":28200,"volume":2781775,"rsi_14":66.34,"sma_20":23795.0},{"date":"2025-01-17","open":27800,"high":28400,"low":27050,"close":28150,"volume":1441081,"rsi_14":68.17,"sma_20":24072.5},{"date":"2025-01-20","open":28000,"high":29450,"low":27300,"close":27650,"volume":1071587,"rsi_14":66.5,"sma_20":24375.0,"sma_60":20069.17},{"date":"2025-01-21","open":27650,"high":28600,"low":27000,"close":27850,"volume":876674,"rsi_14":60.97,"sma_20":24687.5,"sma_60":20148.33},{"date":"2025-01-22","open":28650,"high":28700,"low":26800,"close":27100,"volume":577200,"rsi_14":52.05,"sma_20":24987.5,"sma_60":20269.17},{"date":"2025-01-23","open":27150,"high":27750,"low":26550,"close":26600,"volume":417312,"rsi_14":53.57,"sma_20":25277.5,"sma_60":20400.0},{"date":"2025-01-24","open":26550,"high":28300,"low":26550,"close":27800,"volume":663034,"rsi_14":53.87,"sma_20":25592.5,"sma_60":20572.0},{"date":"2025-01-31","open":27550,"high":29300,"low":27400,"close":29100,"volume":963166,"rsi_14":65.87,"sma_20":26002.5,"sma_60":20772.5},{"date":"2025-02-03","open":28300,"high":29800,"low":28000,"close":29200,"volume":1001289,"rsi_14":71.96,"sma_20":26417.5,"sma_60":20970.5},{"date":"2025-02-04","open":29900,"high":31700,"low":28400,"close":28450,"volume":1531501,"rsi_14":65.27,"sma_20":26640.0,"sma_60":21174.33},{"date":"2025-02-05","open":28700,"high":32550,"low":28600,"close":30800,"volume":2256252,"rsi_14":69.26,"sma_20":26857.5,"sma_60":21419.5},{"date":"2025-02-06","open":31100,"high":32550,"low":29500,"close":31300,"volume":1353028,"rsi_14":67.5,"sma_20":27147.5,"sma_60":21680.17},{"date":"2025-02-07","open":32000,"high":40000,"low":31300,"close":40000,"volume":3960966,"rsi_14":81.03,"sma_20":27817.5,"sma_60":22098.0},{"date":"2025-02-10","open":43100,"high":50000,"low":41550,"close":42750,"volume":6340767,"rsi_14":89.13,"sma_20":28732.5,"sma_60":22557.83},{"date":"2025-02-11","open":41800,"high":43000,"low":40300,"close":41600,"volume":1512014,"rsi_14":82.21,"sma_20":29650.0,"sma_60":22981.17},{"date":"2025-02-12","open":39150,"high":39500,"low":34050,"close":35050,"volume":2346042,"rsi_14":62.64,"sma_20":30180.0,"sma_60":23295.33},{"date":"2025-02-13","open":35050,"high":37550,"low":34350,"close":36450,"volume":1628196,"rsi_14":65.6,"sma_20":30747.5,"sma_60":23624.33},{"date":"2025-02-14","open":36550,"high":38900,"low":35500,"close":38050,"volume":1434899,"rsi_14":67.23,"sma_20":31330.0,"sma_60":23961.0},{"date":"2025-02-17","open":39200,"high":39250,"low":36700,"close":37550,"volume":806791,"rsi_14":67.8,"sma_20":31902.5,"sma_60":24311.33},{"date":"2025-02-18","open":39000,"high":42400,"low":37950,"close":42100,"volume":2993184,"rsi_14":73.2,"sma_20":32787.5,"sma_60":24747.0},{"date":"2025-02-19","open":41200,"high":41200,"low":38400,"close":39000,"volume":1228476,"rsi_14":65.86,"sma_20":33327.5,"sma_60":25151.0},{"date":"2025-02-20","open":38200,"high":38200,"low":35400,"close":35850,"volume":794760,"rsi_14":59.08,"sma_20":33712.5,"sma_60":25493.5},{"date":"2025-02-21","open":35500,"high":37300,"low":35300,"close":35400,"volume":727871,"rsi_14":58.27,"sma_20":34100.0,"sma_60":25818.83},{"date":"2025-02-24","open":34550,"high":35050,"low":32650,"close":33350,"volume":780258,"rsi_14":56.31,"sma_20":34375.0,"sma_60":26104.67},{"date":"2025-02-25","open":32500,"high":33450,"low":31850,"close":33000,"volume":443350,"rsi_14":52.99,"sma_20":34670.0,"sma_60":26396.33},{"date":"2025-02-26","open":33000,"high":33100,"low":31900,"close":32000,"volume":442412,"rsi_14":50.94,"sma_20":34940.0,"sma_60":26651.5},{"date":"2025-02-27","open":32500,"high":33500,"low":30700,"close":30700,"volume":491560,"rsi_14":34.45,"sma_20":35085.0,"sma_60":26889.5},{"date":"2025-02-28","open":29800,"high":30500,"low":28550,"close":29050,"volume":527224,"rsi_14":26.22,"sma_20":35082.5,"sma_60":27055.17},{"date":"2025-03-04","open":28450,"high":29900,"low":27650,"close":29300,"volume":366504,"rsi_14":27.96,"sma_20":35087.5,"sma_60":27222.33},{"date":"2025-03-05","open":29350,"high":31400,"low":29050,"close":30550,"volume":675167,"rsi_14":40.04,"sma_20":35192.5,"sma_60":27399.83},{"date":"2025-03-06","open":30950,"high":30950,"low":27900,"close":27900,"volume":439965,"rsi_14":32.08,"sma_20":35047.5,"sma_60":27514.0},{"date":"2025-03-07","open":27350,"high":28200,"low":26800,"close":27400,"volume":299592,"rsi_14":26.59,"sma_20":34852.5,"sma_60":27639.0},{"date":"2025-03-10","open":27850,"high":28850,"low":27800,"close":28350,"volume":367151,"rsi_14":30.17,"sma_20":34270.0,"sma_60":27806.17},{"date":"2025-03-11","open":26800,"high":28750,"low":26450,"close":28300,"volume":437811,"rsi_14":13.1,"sma_20":33547.5,"sma_60":27955.0},{"date":"2025-03-12","open":28750,"high":32700,"low":28300,"close":29950,"volume":1830219,"rsi_14":23.77,"sma_20":32965.0,"sma_60":28142.83},{"date":"2025-03-13","open":30450,"high":30950,"low":29350,"close":30050,"volume":410365,"rsi_14":29.58,"sma_20":32715.0,"sma_60":28345.83},{"date":"2025-03-14","open":30750,"high":31800,"low":30600,"close":31150,"volume":582470,"rsi_14":35.69,"sma_20":32450.0,"sma_60":28554.17},{"date":"2025-03-17","open":31200,"high":31500,"low":30500,"close":30950,"volume":361216,"rsi_14":40.77,"sma_20":32095.0,"sma_60":28770.0},{"date":"2025-03-18","open":33150,"high":35300,"low":32100,"close":32600,"volume":3018795,"rsi_14":48.6,"sma_20":31847.5,"sma_60":28986.33},{"date":"2025-03-19","open":32750,"high":33150,"low":31050,"close":31050,"volume":585785,"rsi_14":46.8,"sma_20":31295.0,"sma_60":29175.83},{"date":"2025-03-20","open":31650,"high":32100,"low":29050,"close":29100,"volume":493697,"rsi_14":44.84,"sma_20":30800.0,"sma_60":29307.5},{"date":"2025-03-21","open":27650,"high":28950,"low":26650,"close":27900,"volume":490466,"rsi_14":46.18,"sma_20":30402.5,"sma_60":29395.83},{"date":"2025-03-24","open":27400,"high":28050,"low":26700,"close":26800,"volume":254416,"rsi_14":42.14,"sma_20":29972.5,"sma_60":29482.5},{"date":"2025-03-25","open":27200,"high":27500,"low":24500,"close":24750,"volume":411614,"rsi_14":32.63,"sma_20":29542.5,"sma_60":29535.0},{"date":"2025-03-26","open":24900,"high":25450,"low":24450,"close":25200,"volume":215537,"rsi_14":40.69,"sma_20":29152.5,"sma_60":29603.33},{"date":"2025-03-27","open":24900,"high":25400,"low":23550,"close":24000,"volume":265483,"rsi_14":38.82,"sma_20":28752.5,"sma_60":29656.67},{"date":"2025-03-28","open":24050,"high":24150,"low":22600,"close":22750,"volume":288517,"rsi_14":31.94,"sma_20":28355.0,"sma_60":29677.5},{"date":"2025-03-31","open":22300,"high":23200,"low":21700,"close":21850,"volume":187532,"rsi_14":30.28,"sma_20":27995.0,"sma_60":29693.33},{"date":"2025-04-01","open":22500,"high":23300,"low":22300,"close":23100,"volume":154259,"rsi_14":28.53,"sma_20":27685.0,"sma_60":29730.0},{"date":"2025-04-02","open":25150,"high":26450,"low":23150,"close":23550,"volume":733487,"rsi_14":30.06,"sma_20":27335.0,"sma_60":29722.5},{"date":"2025-04-03","open":23300,"high":25400,"low":23000,"close":23150,"volume":496317,"rsi_14":24.36,"sma_20":27097.5,"sma_60":29667.5},{"date":"2025-04-04","open":23700,"high":24100,"low":22100,"close":22850,"volume":224639,"rsi_14":24.2,"sma_20":26870.0,"sma_60":29623.33},{"date":"2025-04-07","open":21600,"high":21750,"low":20000,"close":20150,"volume":279853,"rsi_14":12.84,"sma_20":26460.0,"sma_60":29515.83},{"date":"2025-04-08","open":20750,"high":21000,"low":19990,"close":20500,"volume":145904,"rsi_14":16.08,"sma_20":26070.0,"sma_60":29450.0},{"date":"2025-04-09","open":19830,"high":20700,"low":19790,"close":19970,"volume":149437,"rsi_14":17.69,"sma_20":25571.0,"sma_60":29395.33},{"date":"2025-04-10","open":21600,"high":21850,"low":20750,"close":21700,"volume":155257,"rsi_14":28.85,"sma_20":25153.5,"sma_60":29349.5},{"date":"2025-04-11","open":21100,"high":24850,"low":21100,"close":24450,"volume":555308,"rsi_14":42.8,"sma_20":24818.5,"sma_60":29338.67},{"date":"2025-04-14","open":25800,"high":26150,"low":25100,"close":26100,"volume":283020,"rsi_14":54.24,"sma_20":24576.0,"sma_60":29333.67},{"date":"2025-04-15","open":26250,"high":26900,"low":25750,"close":26850,"volume":323154,"rsi_14":55.09,"sma_20":24288.5,"sma_60":29346.17},{"date":"2025-04-16","open":27500,"high":27500,"low":26150,"close":26200,"volume":190474,"rsi_14":57.02,"sma_20":24046.0,"sma_60":29376.17},{"date":"2025-04-17","open":26200,"high":26750,"low":25500,"close":26650,"volume":120377,"rsi_14":63.12,"sma_20":23923.5,"sma_60":29350.33},{"date":"2025-04-18","open":26700,"high":26700,"low":25650,"close":25900,"volume":104821,"rsi_14":63.77,"sma_20":23823.5,"sma_60":29312.83},{"date":"2025-04-21","open":25800,"high":26700,"low":25350,"close":26250,"volume":116805,"rsi_14":61.4,"sma_20":23796.0,"sma_60":29289.5,"sma_120":24679.33},{"date":"2025-04-22","open":25650,"high":27000,"low":25650,"close":26950,"volume":123723,"rsi_14":62.09,"sma_20":23906.0,"sma_60":29274.5,"sma_120":24711.42},{"date":"2025-04-23","open":27500,"high":27550,"low":26300,"close":26600,"volume":111413,"rsi_14":62.31,"sma_20":23976.0,"sma_60":29266.17,"sma_120":24767.67},{"date":"2025-04-24","open":26750,"high":27400,"low":26400,"close":26750,"volume":108062,"rsi_14":64.07,"sma_20":24113.5,"sma_60":29268.67,"sma_120":24834.33},{"date":"2025-04-25","open":27600,"high":28450,"low":27350,"close":27700,"volume":389652,"rsi_14":81.17,"sma_20":24361.0,"sma_60":29267.0,"sma_120":24919.5},{"date":"2025-04-28","open":27750,"high":27800,"low":26050,"close":26050,"volume":142620,"rsi_14":70.69,"sma_20":24571.0,"sma_60":29216.17,"sma_120":24994.33},{"date":"2025-04-29","open":26400,"high":26500,"low":26050,"close":26300,"volume":61786,"rsi_14":74.11,"sma_20":24731.0,"sma_60":29167.83,"sma_120":25069.17},{"date":"2025-04-30","open":26400,"high":26600,"low":24950,"close":25200,"volume":128754,"rsi_14":64.0,"sma_20":24813.5,"sma_60":29113.67,"sma_120":25144.0},{"date":"2025-05-02","open":25450,"high":26250,"low":25450,"close":25850,"volume":76194,"rsi_14":56.73,"sma_20":24948.5,"sma_60":29031.17,"sma_120":25225.33},{"date":"2025-05-07","open":25700,"high":26550,"low":25200,"close":26400,"volume":80911,"rsi_14":51.61,"sma_20":25126.0,"sma_60":28949.5,"sma_120":25314.83},{"date":"2025-05-08","open":26850,"high":26900,"low":26200,"close":26500,"volume":93094,"rsi_14":47.98,"sma_20":25443.5,"sma_60":28724.5,"sma_120":25411.25},{"date":"2025-05-09","open":26600,"high":26700,"low":25050,"close":25150,"volume":101550,"rsi_14":44.39,"sma_20":25676.0,"sma_60":28431.17,"sma_120":25494.5},{"date":"2025-05-12","open":25400,"high":25950,"low":25100,"close":25300,"volume":46611,"rsi_14":42.54,"sma_20":25942.5,"sma_60":28159.5,"sma_120":25570.33},{"date":"2025-05-13","open":25950,"high":27600,"low":25950,"close":27400,"volume":375744,"rsi_14":57.21,"sma_20":26227.5,"sma_60":28032.0,"sma_120":25663.67},{"date":"2025-05-14","open":28000,"high":28800,"low":27100,"close":28750,"volume":252458,"rsi_14":60.96,"sma_20":26442.5,"sma_60":27903.67,"sma_120":25764.0},{"date":"2025-05-15","open":29150,"high":29200,"low":27250,"close":27550,"volume":236497,"rsi_14":52.52,"sma_20":26515.0,"sma_60":27728.67,"sma_120":25844.83},{"date":"2025-05-16","open":27750,"high":28100,"low":26500,"close":26800,"volume":148854,"rsi_14":50.81,"sma_20":26512.5,"sma_60":27549.5,"sma_120":25930.42},{"date":"2025-05-19","open":26200,"high":26200,"low":24800,"close":25500,"volume":130104,"rsi_14":45.35,"sma_20":26477.5,"sma_60":27272.83,"sma_120":26009.92},{"date":"2025-05-20","open":25700,"high":26000,"low":24100,"close":24500,"volume":156636,"rsi_14":38.15,"sma_20":26370.0,"sma_60":27031.17,"sma_120":26091.08},{"date":"2025-05-21","open":24700,"high":24750,"low":24100,"close":24150,"volume":78900,"rsi_14":42.21,"sma_20":26282.5,"sma_60":26836.17,"sma_120":26164.83},{"date":"2025-05-22","open":23450,"high":23650,"low":22850,"close":22850,"volume":109666,"rsi_14":36.98,"sma_20":26112.5,"sma_60":26627.0,"sma_120":26222.92},{"date":"2025-05-23","open":23250,"high":23450,"low":22650,"close":22900,"volume":63404,"rsi_14":40.57,"sma_20":25910.0,"sma_60":26452.83,"sma_120":26278.75},{"date":"2025-05-26","open":22550,"high":24350,"low":22450,"close":24000,"volume":88736,"rsi_14":42.69,"sma_20":25780.0,"sma_60":26302.83,"sma_120":26349.58},{"date":"2025-05-27","open":24600,"high":24600,"low":23700,"close":24050,"volume":55903,"rsi_14":40.33,"sma_20":25645.0,"sma_60":26170.33,"sma_120":26410.92},{"date":"2025-05-28","open":24650,"high":24650,"low":23700,"close":23800,"volume":75662,"rsi_14":39.02,"sma_20":25450.0,"sma_60":26055.33,"sma_120":26472.42},{"date":"2025-05-29","open":24200,"high":24450,"low":23700,"close":23750,"volume":46232,"rsi_14":43.64,"sma_20":25335.0,"sma_60":25967.0,"sma_120":26511.08},{"date":"2025-05-30","open":23700,"high":23700,"low":22850,"close":23000,"volume":63069,"rsi_14":40.09,"sma_20":25170.0,"sma_60":25862.0,"sma_120":26542.17},{"date":"2025-06-02","open":22900,"high":23050,"low":22500,"close":23000,"volume":42500,"rsi_14":26.84,"sma_20":25060.0,"sma_60":25736.17,"sma_120":26568.0},{"date":"2025-06-04","open":23750,"high":24150,"low":23350,"close":23950,"volume":73500,"rsi_14":23.63,"sma_20":24965.0,"sma_60":25670.33,"sma_120":26592.17},{"date":"2025-06-05","open":24000,"high":24500,"low":23400,"close":23700,"volume":53597,"rsi_14":26.38,"sma_20":24830.0,"sma_60":25608.67,"sma_120":26623.83},{"date":"2025-06-09","open":24150,"high":24900,"low":23650,"close":24300,"volume":98325,"rsi_14":34.38,"sma_20":24720.0,"sma_60":25541.17,"sma_120":26673.67},{"date":"2025-06-10","open":24550,"high":24600,"low":23600,"close":23750,"volume":102949,"rsi_14":37.93,"sma_20":24650.0,"sma_60":25465.33,"sma_120":26710.17},{"date":"2025-06-11","open":23750,"high":24150,"low":23650,"close":24150,"volume":57328,"rsi_14":47.37,"sma_20":24592.5,"sma_60":25368.67,"sma_120":26755.75},{"date":"2025-06-12","open":23900,"high":24100,"low":23500,"close":23800,"volume":74065,"rsi_14":47.37,"sma_20":24412.5,"sma_60":25264.5,"sma_120":26805.17},{"date":"2025-06-13","open":24100,"high":24300,"low":22600,"close":23150,"volume":151524,"rsi_14":52.5,"sma_20":24132.5,"sma_60":25131.17,"sma_120":26842.67},{"date":"2025-06-16","open":22600,"high":24900,"low":22450,"close":24700,"volume":177362,"rsi_14":62.0,"sma_20":23990.0,"sma_60":25027.0,"sma_120":26898.5},{"date":"2025-06-17","open":24550,"high":24850,"low":23350,"close":23650,"volume":130856,"rsi_14":47.65,"sma_20":23832.5,"sma_60":24877.83,"sma_120":26932.08},{"date":"2025-06-18","open":23250,"high":23500,"low":23050,"close":23400,"volume":70218,"rsi_14":45.75,"sma_20":23727.5,"sma_60":24750.33,"sma_120":26963.08},{"date":"2025-06-19","open":23550,"high":23800,"low":22925,"close":23100,"volume":79553,"rsi_14":45.45,"sma_20":23657.5,"sma_60":24650.33,"sma_120":26978.92},{"date":"2025-06-20","open":23100,"high":24400,"low":23100,"close":23800,"volume":161445,"rsi_14":50.3,"sma_20":23640.0,"sma_60":24582.0,"sma_120":26988.92},{"date":"2025-06-23","open":23100,"high":25750,"low":22850,"close":25000,"volume":316437,"rsi_14":61.36,"sma_20":23747.5,"sma_60":24552.0,"sma_120":27017.25},{"date":"2025-06-24","open":26850,"high":27650,"low":26000,"close":26600,"volume":373420,"rsi_14":67.31,"sma_20":23932.5,"sma_60":24582.83,"sma_120":27058.92},{"date":"2025-06-25","open":26400,"high":26550,"low":25150,"close":25450,"volume":156275,"rsi_14":57.08,"sma_20":24005.0,"sma_60":24587.0,"sma_120":27095.17},{"date":"2025-06-26","open":26100,"high":26250,"low":24000,"close":25050,"volume":140019,"rsi_14":56.28,"sma_20":24055.0,"sma_60":24604.5,"sma_120":27130.58},{"date":"2025-06-27","open":25400,"high":25700,"low":24350,"close":24700,"volume":85607,"rsi_14":51.9,"sma_20":24100.0,"sma_60":24637.0,"sma_120":27157.25},{"date":"2025-06-30","open":25000,"high":25300,"low":24250,"close":24300,"volume":60208,"rsi_14":52.66,"sma_20":24127.5,"sma_60":24677.83,"sma_120":27185.58},{"date":"2025-07-01","open":24700,"high":25250,"low":24150,"close":24350,"volume":104047,"rsi_14":51.0,"sma_20":24195.0,"sma_60":24698.67,"sma_120":27214.33},{"date":"2025-07-02","open":24350,"high":24350,"low":23300,"close":23650,"volume":64730,"rsi_14":49.28,"sma_20":24227.5,"sma_60":24700.33,"sma_120":27211.42},{"date":"2025-07-03","open":23850,"high":23850,"low":23350,"close":23550,"volume":61847,"rsi_14":52.04,"sma_20":24207.5,"sma_60":24707.0,"sma_120":27187.25},{"date":"2025-07-04","open":23800,"high":24000,"low":22950,"close":23000,"volume":62831,"rsi_14":40.34,"sma_20":24172.5,"sma_60":24709.5,"sma_120":27166.42},{"date":"2025-07-07","open":22750,"high":23000,"low":22200,"close":22350,"volume":65291,"rsi_14":42.26,"sma_20":24075.0,"sma_60":24746.17,"sma_120":27131.0},{"date":"2025-07-08","open":22550,"high":22700,"low":22000,"close":22500,"volume":44650,"rsi_14":44.58,"sma_20":24012.5,"sma_60":24779.5,"sma_120":27114.75},{"date":"2025-07-09","open":22750,"high":22850,"low":22400,"close":22650,"volume":32041,"rsi_14":47.24,"sma_20":23937.5,"sma_60":24824.17,"sma_120":27109.75},{"date":"2025-07-10","open":22800,"high":23300,"low":22700,"close":22950,"volume":42250,"rsi_14":44.52,"sma_20":23895.0,"sma_60":24845.0,"sma_120":27097.25},{"date":"2025-07-11","open":23150,"high":23450,"low":22550,"close":22800,"volume":58719,"rsi_14":33.58,"sma_20":23877.5,"sma_60":24817.5,"sma_120":27078.08},{"date":"2025-07-14","open":23050,"high":23050,"low":21800,"close":21800,"volume":75053,"rsi_14":10.66,"sma_20":23732.5,"sma_60":24745.83,"sma_120":27039.75},{"date":"2025-07-15","open":21850,"high":22800,"low":21600,"close":22400,"volume":57559,"rsi_14":22.52,"sma_20":23670.0,"sma_60":24671.67,"sma_120":27008.92},{"date":"2025-07-16","open":24150,"high":24500,"low":23100,"close":23300,"volume":206787,"rsi_14":35.54,"sma_20":23665.0,"sma_60":24623.33,"sma_120":26999.75},{"date":"2025-07-17","open":23800,"high":23800,"low":22800,"close":22900,"volume":99404,"rsi_14":35.25,"sma_20":23655.0,"sma_60":24560.83,"sma_120":26955.58},{"date":"2025-07-18","open":22700,"high":23000,"low":22350,"close":22550,"volume":58994,"rsi_14":35.54,"sma_20":23592.5,"sma_60":24505.0,"sma_120":26908.92},{"date":"2025-07-21","open":22300,"high":23300,"low":22300,"close":23150,"volume":89303,"rsi_14":40.91,"sma_20":23500.0,"sma_60":24453.33,"sma_120":26871.42},{"date":"2025-07-22","open":23450,"high":23500,"low":22650,"close":22800,"volume":46030,"rsi_14":43.2,"sma_20":23310.0,"sma_60":24384.17,"sma_120":26829.33},{"date":"2025-07-23","open":23000,"high":23000,"low":22100,"close":22150,"volume":76496,"rsi_14":39.71,"sma_20":23145.0,"sma_60":24310.0,"sma_120":26788.08},{"date":"2025-07-24","open":22450,"high":22500,"low":21650,"close":21700,"volume":78828,"rsi_14":40.3,"sma_20":22977.5,"sma_60":24225.83,"sma_120":26747.25},{"date":"2025-07-25","open":21750,"high":21850,"low":21250,"close":21400,"volume":53041,"rsi_14":42.52,"sma_20":22812.5,"sma_60":24120.83,"sma_120":26693.92},{"date":"2025-07-28","open":21400,"high":21900,"low":20900,"close":21650,"volume":66060,"rsi_14":43.41,"sma_20":22680.0,"sma_60":24047.5,"sma_120":26631.83},{"date":"2025-07-29","open":21650,"high":22350,"low":21450,"close":21650,"volume":35536,"rsi_14":42.06,"sma_20":22545.0,"sma_60":23970.0,"sma_120":26568.92},{"date":"2025-07-30","open":21500,"high":21850,"low":21350,"close":21550,"volume":27849,"rsi_14":38.52,"sma_20":22440.0,"sma_60":23909.17,"sma_120":26511.42},{"date":"2025-07-31","open":21550,"high":22250,"low":21000,"close":21250,"volume":46593,"rsi_14":37.6,"sma_20":22325.0,"sma_60":23832.5,"sma_120":26431.83},{"date":"2025-08-01","open":21000,"high":21000,"low":20050,"close":20300,"volume":78924,"rsi_14":37.9,"sma_20":22190.0,"sma_60":23730.83,"sma_120":26340.17},{"date":"2025-08-04","open":20050,"high":20800,"low":19990,"close":20700,"volume":46619,"rsi_14":35.83,"sma_20":22107.5,"sma_60":23634.17,"sma_120":26179.33},{"date":"2025-08-05","open":20900,"high":22000,"low":20650,"close":21750,"volume":54742,"rsi_14":37.4,"sma_20":22070.0,"sma_60":23577.5,"sma_120":26004.33},{"date":"2025-08-06","open":21400,"high":21850,"low":21250,"close":21750,"volume":27396,"rsi_14":40.0,"sma_20":22025.0,"sma_60":23518.33,"sma_120":25838.92},{"date":"2025-08-07","open":21750,"high":21900,"low":21450,"close":21900,"volume":36715,"rsi_14":44.14,"sma_20":21972.5,"sma_60":23426.67,"sma_120":25729.33},{"date":"2025-08-08","open":21900,"high":22150,"low":21700,"close":21850,"volume":40952,"rsi_14":37.0,"sma_20":21925.0,"sma_60":23311.67,"sma_120":25607.67},{"date":"2025-08-11","open":22050,"high":22150,"low":21700,"close":21850,"volume":30813,"rsi_14":39.78,"sma_20":21927.5,"sma_60":23216.67,"sma_120":25472.67},{"date":"2025-08-12","open":21750,"high":22600,"low":21450,"close":21550,"volume":46705,"rsi_14":43.02,"sma_20":21885.0,"sma_60":23129.17,"sma_120":25339.33},{"date":"2025-08-13","open":21650,"high":21800,"low":21400,"close":21550,"volume":24871,"rsi_14":48.05,"sma_20":21797.5,"sma_60":23063.33,"sma_120":25168.08},{"date":"2025-08-14","open":21450,"high":21800,"low":21450,"close":21650,"volume":23747,"rsi_14":53.42,"sma_20":21735.0,"sma_60":23015.83,"sma_120":25023.5},{"date":"2025-08-18","open":21450,"high":21450,"low":20700,"close":20800,"volume":29582,"rsi_14":40.0,"sma_20":21647.5,"sma_60":22960.0,"sma_120":24898.08},{"date":"2025-08-19","open":20600,"high":20850,"low":20200,"close":20450,"volume":40146,"rsi_14":36.96,"sma_20":21512.5,"sma_60":22920.0,"sma_120":24773.5},{"date":"2025-08-20","open":19980,"high":20100,"low":19490,"close":19730,"volume":70236,"rsi_14":32.57,"sma_20":21359.0,"sma_60":22867.17,"sma_120":24660.0},{"date":"2025-08-21","open":19670,"high":19950,"low":19430,"close":19510,"volume":38112,"rsi_14":33.07,"sma_20":21227.0,"sma_60":22792.33,"sma_120":24547.58},{"date":"2025-08-22","open":19550,"high":20300,"low":19550,"close":19960,"volume":32062,"rsi_14":46.34,"sma_20":21140.0,"sma_60":22724.17,"sma_120":24447.25},{"date":"2025-08-25","open":20350,"high":22250,"low":20200,"close":22150,"volume":145610,"rsi_14":61.28,"sma_20":21177.5,"sma_60":22696.67,"sma_120":24376.0},{"date":"2025-08-26","open":21800,"high":23300,"low":21500,"close":22700,"volume":161714,"rsi_14":58.01,"sma_20":21230.0,"sma_60":22679.17,"sma_120":24323.08},{"date":"2025-08-27","open":22950,"high":23000,"low":21950,"close":22200,"volume":71756,"rsi_14":53.5,"sma_20":21257.5,"sma_60":22665.83,"sma_120":24263.92},{"date":"2025-08-28","open":22850,"high":23200,"low":21850,"close":22000,"volume":83949,"rsi_14":50.77,"sma_20":21280.0,"sma_60":22649.17,"sma_120":24192.67},{"date":"2025-08-29","open":21950,"high":22500,"low":21600,"close":21900,"volume":62378,"rsi_14":50.38,"sma_20":21312.5,"sma_60":22615.0,"sma_120":24142.67},{"date":"2025-09-01","open":22400,"high":22750,"low":21550,"close":22050,"volume":70939,"rsi_14":51.5,"sma_20":21400.0,"sma_60":22587.5,"sma_120":24098.08},{"date":"2025-09-02","open":22850,"high":25100,"low":22750,"close":24800,"volume":618455,"rsi_14":67.8,"sma_20":21605.0,"sma_60":22595.83,"sma_120":24068.5},{"date":"2025-09-03","open":25800,"high":25850,"low":24400,"close":25000,"volume":314896,"rsi_14":68.49,"sma_20":21767.5,"sma_60":22616.67,"sma_120":24041.0},{"date":"2025-09-04","open":24850,"high":25250,"low":24300,"close":25100,"volume":206036,"rsi_14":68.49,"sma_20":21935.0,"sma_60":22632.5,"sma_120":24000.58},{"date":"2025-09-05","open":25750,"high":27300,"low":25200,"close":26550,"volume":752672,"rsi_14":78.95,"sma_20":22167.5,"sma_60":22678.33,"sma_120":23971.42},{"date":"2025-09-08","open":26550,"high":26650,"low":25200,"close":25650,"volume":278771,"rsi_14":74.81,"sma_20":22357.5,"sma_60":22720.0,"sma_120":23925.58},{"date":"2025-09-09","open":26500,"high":27100,"low":25800,"close":27100,"volume":366151,"rsi_14":82.87,"sma_20":22620.0,"sma_60":22760.0,"sma_120":23893.5},{"date":"2025-09-10","open":27950,"high":28200,"low":26700,"close":26750,"volume":301588,"rsi_14":81.92,"sma_20":22880.0,"sma_60":22811.67,"sma_120":23844.75},{"date":"2025-09-11","open":27100,"high":27450,"low":26450,"close":27200,"volume":172578,"rsi_14":81.92,"sma_20":23162.5,"sma_60":22875.0,"sma_120":23812.67},{"date":"2025-09-12","open":27200,"high":27350,"low":26000,"close":26750,"volume":296291,"rsi_14":73.96,"sma_20":23417.5,"sma_60":22935.83,"sma_120":23793.08},{"date":"2025-09-15","open":27500,"high":27950,"low":26750,"close":27200,"volume":232034,"rsi_14":73.68,"sma_20":23737.5,"sma_60":22992.5,"sma_120":23787.25},{"date":"2025-09-16","open":27650,"high":27750,"low":26450,"close":26550,"volume":139582,"rsi_14":72.54,"sma_20":24042.5,"sma_60":23018.33,"sma_120":23785.17},{"date":"2025-09-17","open":26550,"high":27550,"low":25600,"close":26450,"volume":172711,"rsi_14":73.3,"sma_20":24378.5,"sma_60":23015.83,"sma_120":23799.33},{"date":"2025-09-18","open":26458,"high":27049,"low":26359,"close":27000,"volume":215031,"rsi_14":76.44,"sma_20":24773.0,"sma_60":23048.33,"sma_120":23817.67},{"date":"2025-09-19","open":27700,"high":28650,"low":26550,"close":27900,"volume":491002,"rsi_14":77.21,"sma_20":25170.0,"sma_60":23095.83,"sma_120":23850.17},{"date":"2025-09-22","open":28750,"high":30550,"low":27900,"close":28800,"volume":1366198,"rsi_14":72.47,"sma_20":25502.5,"sma_60":23164.17,"sma_120":23900.58},{"date":"2025-09-23","open":29200,"high":29350,"low":26800,"close":27300,"volume":598775,"rsi_14":61.27,"sma_20":25732.5,"sma_60":23214.17,"sma_120":23946.0},{"date":"2025-09-24","open":26950,"high":28400,"low":26000,"close":26000,"volume":472002,"rsi_14":53.95,"sma_20":25922.5,"sma_60":23241.67,"sma_120":23970.17},{"date":"2025-09-25","open":26200,"high":27050,"low":25150,"close":25250,"volume":410568,"rsi_14":43.93,"sma_20":26085.0,"sma_60":23268.33,"sma_120":23984.33},{"date":"2025-09-26","open":25450,"high":26150,"low":24750,"close":24850,"volume":246115,"rsi_14":46.08,"sma_20":26232.5,"sma_60":23290.0,"sma_120":23998.5},{"date":"2025-09-29","open":25350,"high":28500,"low":25250,"close":26850,"volume":694216,"rsi_14":48.84,"sma_20":26472.5,"sma_60":23354.17,"sma_120":24031.83},{"date":"2025-09-30","open":27700,"high":27700,"low":26250,"close":26600,"volume":342471,"rsi_14":49.3,"sma_20":26562.5,"sma_60":23425.0,"sma_120":24085.58},{"date":"2025-10-01","open":26900,"high":27000,"low":26100,"close":26350,"volume":175809,"rsi_14":45.93,"sma_20":26630.0,"sma_60":23489.17,"sma_120":24134.33},{"date":"2025-10-02","open":26450,"high":26650,"low":25600,"close":26100,"volume":162276,"rsi_14":46.83,"sma_20":26680.0,"sma_60":23546.67,"sma_120":24185.42},{"date":"2025-10-10","open":26450,"high":31650,"low":26100,"close":30500,"volume":1891135,"rsi_14":61.62,"sma_20":26877.5,"sma_60":23672.5,"sma_120":24258.75},{"date":"2025-10-13","open":30000,"high":32900,"low":29950,"close":32850,"volume":1682548,"rsi_14":69.81,"sma_20":27237.5,"sma_60":23840.0,"sma_120":24328.75},{"date":"2025-10-14","open":32900,"high":35100,"low":30200,"close":32450,"volume":1726879,"rsi_14":68.52,"sma_20":27505.0,"sma_60":24017.5,"sma_120":24381.67},{"date":"2025-10-15","open":33500,"high":35200,"low":33100,"close":34500,"volume":1120922,"rsi_14":70.52,"sma_20":27892.5,"sma_60":24219.17,"sma_120":24445.42},{"date":"2025-10-16","open":35300,"high":35350,"low":32150,"close":32150,"volume":775317,"rsi_14":61.1,"sma_20":28140.0,"sma_60":24366.67,"sma_120":24495.0},{"date":"2025-10-17","open":30900,"high":32950,"low":30150,"close":30250,"volume":623278,"rsi_14":53.6,"sma_20":28315.0,"sma_60":24489.17,"sma_120":24525.0},{"date":"2025-10-20","open":30350,"high":32500,"low":30000,"close":32300,"volume":597721,"rsi_14":62.08,"sma_20":28570.0,"sma_60":24651.67,"sma_120":24578.33},{"date":"2025-10-21","open":32600,"high":32950,"low":31000,"close":31100,"volume":442800,"rsi_14":62.38,"sma_20":28797.5,"sma_60":24784.17,"sma_120":24618.75},{"date":"2025-10-22","open":31100,"high":33250,"low":30050,"close":32250,"volume":560667,"rsi_14":66.67,"sma_20":29087.5,"sma_60":24941.67,"sma_120":24662.92},{"date":"2025-10-23","open":32500,"high":33225,"low":31800,"close":32800,"volume":652388,"rsi_14":68.79,"sma_20":29357.5,"sma_60":25119.17,"sma_120":24714.58},{"date":"2025-10-24","open":33300,"high":33400,"low":32200,"close":32400,"volume":538767,"rsi_14":64.19,"sma_20":29582.5,"sma_60":25297.5,"sma_120":24761.67},{"date":"2025-10-27","open":32450,"high":32750,"low":31200,"close":31500,"volume":395961,"rsi_14":62.13,"sma_20":29717.5,"sma_60":25465.83,"sma_120":24793.33},{"date":"2025-10-28","open":31700,"high":32350,"low":31150,"close":31200,"volume":269281,"rsi_14":61.98,"sma_20":29912.5,"sma_60":25625.0,"sma_120":24836.25},{"date":"2025-10-29","open":31250,"high":32100,"low":30650,"close":31400,"volume":351960,"rsi_14":63.12,"sma_20":30182.5,"sma_60":25787.5,"sma_120":24878.75},{"date":"2025-10-30","open":31400,"high":31450,"low":28800,"close":29450,"volume":550384,"rsi_14":47.04,"sma_20":30392.5,"sma_60":25919.17,"sma_120":24914.17},{"date":"2025-10-31","open":30500,"high":32050,"low":29850,"close":31600,"volume":685455,"rsi_14":46.44,"sma_20":30730.0,"sma_60":26091.67,"sma_120":24962.08},{"date":"2025-11-03","open":32700,"high":36200,"low":32400,"close":35050,"volume":2311786,"rsi_14":56.31,"sma_20":31140.0,"sma_60":26337.5,"sma_120":25034.17},{"date":"2025-11-04","open":34900,"high":38550,"low":33550,"close":36300,"volume":1767734,"rsi_14":54.55,"sma_20":31625.0,"sma_60":26597.5,"sma_120":25115.83},{"date":"2025-11-05","open":35600,"high":35600,"low":32200,"close":33100,"volume":783540,"rsi_14":52.3,"sma_20":31962.5,"sma_60":26786.67,"sma_120":25182.08},{"date":"2025-11-06","open":33850,"high":34150,"low":30200,"close":30700,"volume":646504,"rsi_14":51.06,"sma_20":32192.5,"sma_60":26935.83,"sma_120":25227.08},{"date":"2025-11-07","open":28500,"high":30900,"low":28450,"close":29400,"volume":381767,"rsi_14":42.89,"sma_20":32137.5,"sma_60":27060.83,"sma_120":25243.75},{"date":"2025-11-10","open":29700,"high":31500,"low":28500,"close":30950,"volume":259155,"rsi_14":49.64,"sma_20":32042.5,"sma_60":27212.5,"sma_120":25262.08},{"date":"2025-11-11","open":31500,"high":31800,"low":29650,"close":30100,"volume":235393,"rsi_14":44.74,"sma_20":31925.0,"sma_60":27350.0,"sma_120":25283.33},{"date":"2025-11-12","open":30150,"high":30500,"low":29600,"close":29950,"volume":165231,"rsi_14":42.89,"sma_20":31697.5,"sma_60":27490.0,"sma_120":25309.58},{"date":"2025-11-13","open":29800,"high":31050,"low":29000,"close":30900,"volume":232198,"rsi_14":46.36,"sma_20":31635.0,"sma_60":27645.83,"sma_120":25354.58},{"date":"2025-11-14","open":29800,"high":30350,"low":28850,"close":28850,"volume":198278,"rsi_14":43.91,"sma_20":31565.0,"sma_60":27765.83,"sma_120":25390.83},{"date":"2025-11-17","open":29400,"high":30800,"low":28850,"close":30350,"volume":200458,"rsi_14":48.15,"sma_20":31467.5,"sma_60":27925.0,"sma_120":25442.5},{"date":"2025-11-18","open":29750,"high":30350,"low":28100,"close":28650,"volume":144034,"rsi_14":44.38,"sma_20":31345.0,"sma_60":28061.67,"sma_120":25490.83},{"date":"2025-11-19","open":29750,"high":30450,"low":28200,"close":28950,"volume":173389,"rsi_14":48.9,"sma_20":31180.0,"sma_60":28215.33,"sma_120":25541.25},{"date":"2025-11-20","open":29200,"high":30350,"low":29050,"close":30250,"volume":178478,"rsi_14":46.92,"sma_20":31052.5,"sma_60":28394.33,"sma_120":25593.33},{"date":"2025-11-21","open":28700,"high":29750,"low":28500,"close":28650,"volume":152743,"rsi_14":34.08,"sma_20":30865.0,"sma_60":28539.17,"sma_120":25631.67},{"date":"2025-11-24","open":29050,"high":29100,"low":26850,"close":28000,"volume":182741,"rsi_14":28.72,"sma_20":30690.0,"sma_60":28636.67,"sma_120":25666.67},{"date":"2025-11-25","open":28450,"high":28800,"low":26900,"close":27450,"volume":134732,"rsi_14":33.23,"sma_20":30502.5,"sma_60":28715.83,"sma_120":25697.5},{"date":"2025-11-26","open":27550,"high":28400,"low":27050,"close":28000,"volume":138369,"rsi_14":41.0,"sma_20":30332.5,"sma_60":28812.5,"sma_120":25739.17},{"date":"2025-11-27","open":27800,"high":29800,"low":27600,"close":28250,"volume":233574,"rsi_14":45.88,"sma_20":30272.5,"sma_60":28916.67,"sma_120":25782.92},{"date":"2025-11-28","open":28600,"high":33400,"low":28600,"close":33000,"volume":1278939,"rsi_14":55.98,"sma_20":30342.5,"sma_60":29101.67,"sma_120":25858.33},{"date":"2025-12-01","open":33500,"high":35250,"low":32100,"close":32550,"volume":1055856,"rsi_14":57.31,"sma_20":30217.5,"sma_60":29276.67,"sma_120":25932.08},{"date":"2025-12-02","open":33500,"high":33500,"low":31500,"close":32350,"volume":400262,"rsi_14":57.14,"sma_20":30020.0,"sma_60":29402.5,"sma_120":25999.17},{"date":"2025-12-03","open":32800,"high":34750,"low":32000,"close":34200,"volume":783928,"rsi_14":59.32,"sma_20":30075.0,"sma_60":29555.83,"sma_120":26086.25},{"date":"2025-12-04","open":35000,"high":38000,"low":34000,"close":36350,"volume":2176098,"rsi_14":71.07,"sma_20":30357.5,"sma_60":29743.33,"sma_120":26187.92},{"date":"2025-12-05","open":36400,"high":36500,"low":33050,"close":33350,"volume":770232,"rsi_14":57.77,"sma_20":30555.0,"sma_60":29856.67,"sma_120":26267.5},{"date":"2025-12-08","open":34100,"high":35400,"low":32950,"close":34550,"volume":649383,"rsi_14":65.69,"sma_20":30735.0,"sma_60":30005.0,"sma_120":26362.5},{"date":"2025-12-09","open":34200,"high":35400,"low":33500,"close":34400,"volume":413434,"rsi_14":64.61,"sma_20":30950.0,"sma_60":30126.67,"sma_120":26443.33},{"date":"2025-12-10","open":34000,"high":35650,"low":33550,"close":35250,"volume":674388,"rsi_14":63.74,"sma_20":31215.0,"sma_60":30268.33,"sma_120":26540.0},{"date":"2025-12-11","open":35100,"high":35600,"low":34050,"close":34800,"volume":464701,"rsi_14":68.04,"sma_20":31410.0,"sma_60":30395.0,"sma_120":26635.0},{"date":"2025-12-12","open":35050,"high":39950,"low":34550,"close":39700,"volume":2005901,"rsi_14":77.46,"sma_20":31952.5,"sma_60":30610.83,"sma_120":26773.33},{"date":"2025-12-15","open":38450,"high":40950,"low":38000,"close":38400,"volume":1285686,"rsi_14":74.83,"sma_20":32355.0,"sma_60":30797.5,"sma_120":26895.0},{"date":"2025-12-16","open":38450,"high":39000,"low":36100,"close":36200,"volume":553189,"rsi_14":67.3,"sma_20":32732.5,"sma_60":30958.33,"sma_120":26988.33},{"date":"2025-12-17","open":36450,"high":36950,"low":33300,"close":33800,"volume":423955,"rsi_14":60.74,"sma_20":32975.0,"sma_60":31080.83,"sma_120":27048.33},{"date":"2025-12-18","open":32600,"high":36000,"low":32500,"close":33950,"volume":492909,"rsi_14":52.24,"sma_20":33160.0,"sma_60":31190.0,"sma_120":27119.17},{"date":"2025-12-19","open":34350,"high":35100,"low":32800,"close":34900,"volume":362727,"rsi_14":55.4,"sma_20":33472.5,"sma_60":31306.67,"sma_120":27201.25},{"date":"2025-12-22","open":35750,"high":40000,"low":35150,"close":37150,"volume":1200181,"rsi_14":60.08,"sma_20":33930.0,"sma_60":31445.83,"sma_120":27305.0},{"date":"2025-12-23","open":37150,"high":38550,"low":35100,"close":35150,"volume":566939,"rsi_14":51.98,"sma_20":34315.0,"sma_60":31576.67,"sma_120":27395.42},{"date":"2025-12-24","open":35850,"high":38000,"low":35100,"close":36600,"volume":684113,"rsi_14":50.54,"sma_20":34745.0,"sma_60":31753.33,"sma_120":27497.5},{"date":"2025-12-26","open":36600,"high":36850,"low":34700,"close":34850,"volume":416369,"rsi_14":53.41,"sma_20":35075.0,"sma_60":31913.33,"sma_120":27590.83},{"date":"2025-12-29","open":34850,"high":36500,"low":34200,"close":35650,"volume":408755,"rsi_14":52.55,"sma_20":35207.5,"sma_60":32093.33,"sma_120":27691.67},{"date":"2025-12-30","open":35950,"high":36400,"low":32950,"close":33100,"volume":441818,"rsi_14":47.29,"sma_20":35235.0,"sma_60":32197.5,"sma_120":27775.83},{"date":"2026-01-02","open":33100,"high":33850,"low":32700,"close":33450,"volume":163050,"rsi_14":46.17,"sma_20":35290.0,"sma_60":32311.67,"sma_120":27868.33},{"date":"2026-01-05","open":33550,"high":33550,"low":32050,"close":32400,"volume":189950,"rsi_14":45.02,"sma_20":35200.0,"sma_60":32412.5,"sma_120":27950.83},{"date":"2026-01-06","open":33600,"high":33600,"low":31200,"close":31500,"volume":195546,"rsi_14":29.6,"sma_20":34957.5,"sma_60":32502.5,"sma_120":28024.58},{"date":"2026-01-07","open":31500,"high":31900,"low":30650,"close":31200,"volume":201579,"rsi_14":31.15,"sma_20":34850.0,"sma_60":32514.17,"sma_120":28093.33},{"date":"2026-01-08","open":31400,"high":31650,"low":30450,"close":30500,"volume":129811,"rsi_14":33.81,"sma_20":34647.5,"sma_60":32475.0,"sma_120":28157.5},{"date":"2026-01-09","open":30900,"high":31650,"low":30200,"close":31150,"volume":130394,"rsi_14":41.64,"sma_20":34485.0,"sma_60":32453.33,"sma_120":28235.42},{"date":"2026-01-12","open":31450,"high":32350,"low":30950,"close":32000,"volume":161488,"rsi_14":44.11,"sma_20":34322.5,"sma_60":32411.67,"sma_120":28315.42},{"date":"2026-01-13","open":32800,"high":33000,"low":31550,"close":32600,"volume":202640,"rsi_14":42.9,"sma_20":34212.5,"sma_60":32419.17,"sma_120":28392.92},{"date":"2026-01-14","open":34150,"high":34900,"low":33050,"close":34250,"volume":345335,"rsi_14":40.71,"sma_20":33940.0,"sma_60":32485.83,"sma_120":28487.5},{"date":"2026-01-15","open":33900,"high":37150,"low":33050,"close":36350,"volume":500157,"rsi_14":53.82,"sma_20":33837.5,"sma_60":32553.33,"sma_120":28602.5},{"date":"2026-01-16","open":36950,"high":39500,"low":35500,"close":36100,"volume":799632,"rsi_14":54.9,"sma_20":33947.5,"sma_60":32700.83,"sma_120":28710.42},{"date":"2026-01-19","open":37150,"high":39375,"low":36250,"close":37800,"volume":578680,"rsi_14":57.88,"sma_20":34140.0,"sma_60":32784.17,"sma_120":28835.42},{"date":"2026-01-20","open":46950,"high":46950,"low":39600,"close":42950,"volume":1809606,"rsi_14":80.31,"sma_20":34542.5,"sma_60":32960.0,"sma_120":29008.75},{"date":"2026-01-21","open":40650,"high":44950,"low":40600,"close":42700,"volume":959921,"rsi_14":78.64,"sma_20":34820.0,"sma_60":33146.67,"sma_120":29183.75},{"date":"2026-01-22","open":44750,"high":44750,"low":38900,"close":39900,"volume":689077,"rsi_14":70.95,"sma_20":35057.5,"sma_60":33291.67,"sma_120":29337.92},{"date":"2026-01-23","open":39000,"high":40100,"low":37600,"close":37800,"volume":360303,"rsi_14":66.49,"sma_20":35117.5,"sma_60":33398.33,"sma_120":29472.5},{"date":"2026-01-26","open":37050,"high":43500,"low":36800,"close":42500,"volume":791572,"rsi_14":74.04,"sma_20":35500.0,"sma_60":33615.83,"sma_120":29646.25},{"date":"2026-01-27","open":42200,"high":43750,"low":40500,"close":41000,"volume":313671,"rsi_14":71.6,"sma_20":35767.5,"sma_60":33772.5,"sma_120":29808.33},{"date":"2026-01-28","open":41450,"high":43600,"low":40950,"close":41950,"volume":384668,"rsi_14":71.95,"sma_20":36210.0,"sma_60":33887.5,"sma_120":29980.83},{"date":"2026-01-29","open":41700,"high":41700,"low":38950,"close":40550,"volume":348237,"rsi_14":67.0,"sma_20":36565.0,"sma_60":33958.33,"sma_120":30149.58},{"date":"2026-01-30","open":40800,"high":44200,"low":39500,"close":42050,"volume":494233,"rsi_14":68.14,"sma_20":37047.5,"sma_60":34107.5,"sma_120":30327.5},{"date":"2026-02-02","open":43700,"high":44450,"low":39700,"close":40400,"volume":385047,"rsi_14":61.8,"sma_20":37492.5,"sma_60":34269.17,"sma_120":30482.92},{"date":"2026-02-03","open":41600,"high":43100,"low":40400,"close":41950,"volume":234035,"rsi_14":60.98,"sma_20":38030.0,"sma_60":34478.33,"sma_120":30651.25},{"date":"2026-02-04","open":42900,"high":44000,"low":41750,"close":42700,"volume":336011,"rsi_14":62.69,"sma_20":38640.0,"sma_60":34588.33,"sma_120":30824.58},{"date":"2026-02-05","open":42000,"high":42200,"low":40000,"close":40450,"volume":161604,"rsi_14":57.7,"sma_20":39105.0,"sma_60":34746.67,"sma_120":30979.58},{"date":"2026-02-06","open":37550,"high":38200,"low":35100,"close":37250,"volume":230079,"rsi_14":49.08,"sma_20":39367.5,"sma_60":34865.83,"sma_120":31107.92},{"date":"2026-02-09","open":38900,"high":39700,"low":37850,"close":39200,"volume":124254,"rsi_14":42.94,"sma_20":39697.5,"sma_60":35020.0,"sma_120":31255.0},{"date":"2026-02-10","open":40850,"high":41250,"low":39050,"close":39300,"volume":102099,"rsi_14":43.56,"sma_20":39950.0,"sma_60":35160.0,"sma_120":31402.92},{"date":"2026-02-11","open":39500,"high":39600,"low":38050,"close":38750,"volume":69220,"rsi_14":47.62,"sma_20":40070.0,"sma_60":35325.0,"sma_120":31545.42},{"date":"2026-02-12","open":39000,"high":39050,"low":37200,"close":37750,"volume":134186,"rsi_14":49.89,"sma_20":40152.5,"sma_60":35448.33,"sma_120":31686.67},{"date":"2026-02-13","open":36950,"high":37250,"low":36300,"close":36700,"volume":72405,"rsi_14":35.05,"sma_20":40182.5,"sma_60":35582.5,"sma_120":31822.08},{"date":"2026-02-19","open":36950,"high":36950,"low":35200,"close":36500,"volume":107959,"rsi_14":37.57,"sma_20":40117.5,"sma_60":35708.33,"sma_120":31961.83},{"date":"2026-02-20","open":37350,"high":37350,"low":36450,"close":36550,"volume":61428,"rsi_14":34.3,"sma_20":39797.5,"sma_60":35813.33,"sma_120":32103.83},{"date":"2026-02-23","open":37000,"high":37350,"low":35050,"close":35200,"volume":145978,"rsi_14":34.4,"sma_20":39422.5,"sma_60":35922.5,"sma_120":32230.83},{"date":"2026-02-24","open":35100,"high":35400,"low":34250,"close":35150,"volume":93886,"rsi_14":28.03,"sma_20":39185.0,"sma_60":36041.67,"sma_120":32339.17},{"date":"2026-02-25","open":39350,"high":39350,"low":37850,"close":38650,"volume":264237,"rsi_14":45.01,"sma_20":39227.5,"sma_60":36228.33,"sma_120":32472.08},{"date":"2026-02-26","open":39500,"high":39550,"low":37600,"close":37650,"volume":135481,"rsi_14":37.35,"sma_20":39032.5,"sma_60":36848.33,"sma_120":34962.5},{"date":"2026-02-27","open":37150,"high":37250,"low":35900,"close":36700,"volume":124208,"rsi_14":32.56,"sma_20":38770.0,"sma_60":36530.0,"sma_120":32723.33},{"date":"2026-03-03","open":35500,"high":37050,"low":33450,"close":33500,"volume":120380,"rsi_14":30.85,"sma_20":38347.5,"sma_60":36538.33,"sma_120":32820.0},{"date":"2026-03-04","open":30600,"high":33000,"low":26450,"close":27400,"volume":169053,"rsi_14":26.6,"sma_20":37690.0,"sma_60":36452.5,"sma_120":32864.58},{"date":"2026-03-05","open":29100,"high":31950,"low":29100,"close":31350,"volume":104600,"rsi_14":32.97,"sma_20":37155.0,"sma_60":36435.83,"sma_120":32919.17},{"date":"2026-03-06","open":30950,"high":32400,"low":30150,"close":31750,"volume":74680,"rsi_14":33.83,"sma_20":36722.5,"sma_60":36395.0,"sma_120":32975.42},{"date":"2026-03-09","open":29950,"high":30550,"low":29000,"close":30300,"volume":81650,"rsi_14":32.58,"sma_20":36140.0,"sma_60":36294.17,"sma_120":33018.75},{"date":"2026-03-10","open":37350,"high":39350,"low":35800,"close":37500,"volume":853999,"rsi_14":49.59,"sma_20":35880.0,"sma_60":36363.33,"sma_120":33110.0},{"date":"2026-03-11","open":39250,"high":44500,"low":38400,"close":42500,"volume":1123884,"rsi_14":58.43,"sma_20":35982.5,"sma_60":36495.83,"sma_120":33250.42},{"date":"2026-03-12","open":41650,"high":43700,"low":41150,"close":41950,"volume":370767,"rsi_14":57.84,"sma_20":36217.5,"sma_60":36621.67,"sma_120":33374.17},{"date":"2026-03-13","open":40550,"high":44000,"low":39350,"close":41650,"volume":369187,"rsi_14":57.29,"sma_20":36340.0,"sma_60":36728.33,"sma_120":33498.33},{"date":"2026-03-16","open":41900,"high":43250,"low":38000,"close":39750,"volume":300744,"rsi_14":56.4,"sma_20":36362.5,"sma_60":37438.33,"sma_120":35560.83},{"date":"2026-03-17","open":40150,"high":40150,"low":37350,"close":37400,"volume":236225,"rsi_14":52.97,"sma_20":36295.0,"sma_60":36772.5,"sma_120":33691.67},{"date":"2026-03-18","open":38150,"high":40950,"low":37850,"close":38500,"volume":232915,"rsi_14":49.79,"sma_20":36332.5,"sma_60":36774.17,"sma_120":33785.83},{"date":"2026-03-19","open":37100,"high":37350,"low":36100,"close":36200,"volume":137278,"rsi_14":48.03,"sma_20":36307.5,"sma_60":36774.17,"sma_120":33866.25},{"date":"2026-03-20","open":36650,"high":36650,"low":35050,"close":35300,"volume":102076,"rsi_14":48.09,"sma_20":36247.5,"sma_60":36799.17,"sma_120":33940.0},{"date":"2026-03-23","open":33900,"high":33950,"low":32150,"close":32150,"volume":135807,"rsi_14":48.16,"sma_20":36027.5,"sma_60":36769.17,"sma_120":33979.58},{"date":"2026-03-24","open":33900,"high":34050,"low":31250,"close":32800,"volume":113984,"rsi_14":58.65,"sma_20":35907.5,"sma_60":36734.17,"sma_120":34020.42},{"date":"2026-03-25","open":33050,"high":34450,"low":32550,"close":33150,"volume":111069,"rsi_14":53.26,"sma_20":35807.5,"sma_60":36667.5,"sma_120":34056.67},{"date":"2026-03-26","open":33500,"high":33500,"low":31400,"close":31550,"volume":105156,"rsi_14":49.65,"sma_20":35452.5,"sma_60":36607.5,"sma_120":34092.08},{"date":"2026-03-27","open":30950,"high":31900,"low":30000,"close":31400,"volume":74056,"rsi_14":52.0,"sma_20":35140.0,"sma_60":36520.83,"sma_120":34137.08},{"date":"2026-03-30","open":29700,"high":30300,"low":29350,"close":29900,"volume":62904,"rsi_14":32.57,"sma_20":34800.0,"sma_60":36438.33,"sma_120":34175.83},{"date":"2026-03-31","open":30100,"high":30400,"low":28400,"close":29200,"volume":85731,"rsi_14":12.0,"sma_20":34585.0,"sma_60":36330.83,"sma_120":34212.08},{"date":"2026-04-01","open":30500,"high":31550,"low":29500,"close":30900,"volume":74896,"rsi_14":20.38,"sma_20":34760.0,"sma_60":36294.17,"sma_120":34245.83},{"date":"2026-04-02","open":33200,"high":33200,"low":29100,"close":29750,"volume":158313,"rsi_14":19.49,"sma_20":34680.0,"sma_60":36232.5,"sma_120":34272.08},{"date":"2026-04-03","open":30800,"high":30850,"low":29700,"close":30100,"volume":57827,"rsi_14":23.12,"sma_20":34597.5,"sma_60":36194.17,"sma_120":34303.33},{"date":"2026-04-06","open":29800,"high":30050,"low":28700,"close":28850,"volume":52171,"rsi_14":24.63,"sma_20":34525.0,"sma_60":36150.0,"sma_120":34326.25},{"date":"2026-04-07","open":29800,"high":30650,"low":28700,"close":29000,"volume":46106,"rsi_14":20.13,"sma_20":34100.0,"sma_60":36113.33,"sma_120":34313.75},{"date":"2026-04-08","open":30500,"high":31900,"low":29950,"close":30450,"volume":57665,"rsi_14":30.9,"sma_20":33497.5,"sma_60":36112.5,"sma_120":34293.75},{"date":"2026-04-09","open":30700,"high":30700,"low":29700,"close":30050,"volume":32854,"rsi_14":31.96,"sma_20":32902.5,"sma_60":36094.17,"sma_120":34273.75},{"date":"2026-04-10","open":30750,"high":30750,"low":29700,"close":29950,"volume":53464,"rsi_14":40.43,"sma_20":32317.5,"sma_60":36060.0,"sma_120":34235.83},{"date":"2026-04-13","open":29450,"high":29450,"low":28900,"close":29000,"volume":39919,"rsi_14":33.9,"sma_20":31780.0,"sma_60":36000.0,"sma_120":34209.58},{"date":"2026-04-14","open":29700,"high":31100,"low":29500,"close":30400,"volume":81778,"rsi_14":39.3,"sma_20":31430.0,"sma_60":35935.83,"sma_120":34210.83},{"date":"2026-04-15","open":31350,"high":31350,"low":30700,"close":31000,"volume":66756,"rsi_14":47.68,"sma_20":31055.0,"sma_60":35846.67,"sma_120":34200.0},{"date":"2026-04-16","open":31400,"high":31950,"low":31000,"close":31150,"volume":72999,"rsi_14":48.95,"sma_20":30802.5,"sma_60":35764.17,"sma_120":34200.42},{"date":"2026-04-17","open":33000,"high":33400,"low":31600,"close":32300,"volume":101751,"rsi_14":60.43,"sma_20":30652.5,"sma_60":35672.5,"sma_120":34200.83},{"date":"2026-04-20","open":32500,"high":33250,"low":30600,"close":31650,"volume":106426,"rsi_14":60.7,"sma_20":30627.5,"sma_60":35484.17,"sma_120":34191.25},{"date":"2026-04-21","open":33050,"high":33050,"low":32050,"close":32350,"volume":50967,"rsi_14":56.94,"sma_20":30605.0,"sma_60":35311.67,"sma_120":34190.83},{"date":"2026-04-22","open":32100,"high":32100,"low":31300,"close":31900,"volume":45966,"rsi_14":61.03,"sma_20":30542.5,"sma_60":35178.33,"sma_120":34194.17},{"date":"2026-04-23","open":32400,"high":32500,"low":30950,"close":31900,"volume":84038,"rsi_14":59.57,"sma_20":30560.0,"sma_60":35080.0,"sma_120":34200.0},{"date":"2026-04-24","open":31750,"high":32600,"low":31250,"close":31700,"volume":105746,"rsi_14":67.07,"sma_20":30575.0,"sma_60":34900.0,"sma_120":34202.5},{"date":"2026-04-27","open":32650,"high":33700,"low":32200,"close":33300,"volume":127318,"rsi_14":71.94,"sma_20":30745.0,"sma_60":34771.67,"sma_120":34234.58},{"date":"2026-04-28","open":34050,"high":34100,"low":32700,"close":32900,"volume":99507,"rsi_14":64.0,"sma_20":30930.0,"sma_60":34620.83,"sma_120":34245.42},{"date":"2026-04-29","open":33100,"high":33150,"low":32050,"close":32900,"volume":47456,"rsi_14":67.07,"sma_20":31030.0,"sma_60":34493.33,"sma_120":35209.58},{"date":"2026-04-30","open":34350,"high":34350,"low":31950,"close":32200,"volume":123972,"rsi_14":63.64,"sma_20":31272.5,"sma_60":30683.33,"sma_120":33315.42},{"date":"2026-05-04","open":33500,"high":36200,"low":33000,"close":35900,"volume":229812,"rsi_14":79.49,"sma_20":31442.5,"sma_60":34254.17,"sma_120":34216.67},{"date":"2026-05-06","open":35450,"high":35950,"low":34300,"close":35000,"volume":138888,"rsi_14":70.54,"sma_20":31750.0,"sma_60":34138.33,"sma_120":34252.5},{"date":"2026-05-07","open":35000,"high":35950,"low":32750,"close":33600,"volume":216389,"rsi_14":60.83,"sma_20":31980.0,"sma_60":33986.67,"sma_120":34287.5},{"date":"2026-05-08","open":34600,"high":37950,"low":33950,"close":37550,"volume":437332,"rsi_14":70.25,"sma_20":32335.0,"sma_60":33938.33,"sma_120":34342.5},{"date":"2026-05-11","open":39000,"high":42600,"low":34650,"close":34650,"volume":701097,"rsi_14":56.7,"sma_20":32565.0,"sma_60":33895.0,"sma_120":34380.42},{"date":"2026-05-12","open":35950,"high":35950,"low":30000,"close":31850,"volume":427600,"rsi_14":50.51,"sma_20":32660.0,"sma_60":33772.5,"sma_120":34396.25},{"date":"2026-05-13","open":32400,"high":32900,"low":31350,"close":32600,"volume":103566,"rsi_14":50.63,"sma_20":32840.0,"sma_60":33660.83,"sma_120":34410.42},{"date":"2026-05-14","open":33900,"high":33900,"low":31550,"close":31850,"volume":87516,"rsi_14":49.88,"sma_20":32912.5,"sma_60":33545.83,"sma_120":34435.42},{"date":"2026-05-15","open":32800,"high":34200,"low":31000,"close":31700,"volume":196599,"rsi_14":49.5,"sma_20":32947.5,"sma_60":33445.0,"sma_120":34446.67},{"date":"2026-05-18","open":32100,"high":32100,"low":29550,"close":30750,"volume":82111,"rsi_14":47.73,"sma_20":32927.5,"sma_60":33345.83,"sma_120":34464.17},{"date":"2026-05-19","open":30250,"high":30250,"low":27400,"close":28350,"volume":108237,"rsi_14":38.62,"sma_20":32730.0,"sma_60":33210.0,"sma_120":34459.17},{"date":"2026-05-20","open":28950,"high":28950,"low":25300,"close":26150,"volume":120431,"rsi_14":35.67,"sma_20":32455.0,"sma_60":33036.67,"sma_120":34425.0},{"date":"2026-05-21","open":27300,"high":30400,"low":27050,"close":30100,"volume":96599,"rsi_14":44.91,"sma_20":32342.5,"sma_60":32951.67,"sma_120":34437.08},{"date":"2026-05-22","open":30450,"high":31000,"low":28500,"close":29950,"volume":78874,"rsi_14":45.83,"sma_20":32245.0,"sma_60":32865.0,"sma_120":34453.33},{"date":"2026-05-26","open":30400,"high":30850,"low":29900,"close":30100,"volume":49132,"rsi_14":37.61,"sma_20":32155.0,"sma_60":32722.5,"sma_120":34475.42},{"date":"2026-05-27","open":29600,"high":29700,"low":28100,"close":28350,"volume":68347,"rsi_14":36.29,"sma_20":31987.5,"sma_60":32567.5,"sma_120":34478.33},{"date":"2026-05-28","open":29050,"high":29300,"low":26150,"close":27650,"volume":69497,"rsi_14":37.37,"sma_20":31705.0,"sma_60":32416.67,"sma_120":34473.33},{"date":"2026-05-29","open":28000,"high":28600,"low":26000,"close":26200,"volume":78176,"rsi_14":23.04,"sma_20":31370.0,"sma_60":32295.0,"sma_120":34416.67},{"date":"2026-06-01","open":27200,"high":27800,"low":25200,"close":25200,"volume":98373,"rsi_14":25.33,"sma_20":30985.0,"sma_60":32258.33,"sma_120":34355.42},{"date":"2026-06-02","open":29500,"high":30500,"low":26600,"close":28200,"volume":265105,"rsi_14":40.57,"sma_20":30785.0,"sma_60":32205.83,"sma_120":34320.83},{"date":"2026-06-04","open":28500,"high":28500,"low":26700,"close":27550,"volume":63191,"rsi_14":36.88,"sma_20":30367.5,"sma_60":32135.83,"sma_120":34265.42},{"date":"2026-06-05","open":26750,"high":27550,"low":25150,"close":26600,"volume":51272,"rsi_14":36.5,"sma_20":29947.5,"sma_60":32074.17,"sma_120":34184.17},{"date":"2026-06-08","open":24100,"high":24950,"low":23550,"close":24300,"volume":50899,"rsi_14":32.87,"sma_20":29482.5,"sma_60":31854.17,"sma_120":34108.75},{"date":"2026-06-09","open":24300,"high":25950,"low":23750,"close":25250,"volume":63602,"rsi_14":37.27,"sma_20":28867.5,"sma_60":31566.67,"sma_120":34031.25},{"date":"2026-06-10","open":24800,"high":25600,"low":23400,"close":24050,"volume":47175,"rsi_14":39.46,"sma_20":28337.5,"sma_60":31268.33,"sma_120":33945.0},{"date":"2026-06-11","open":22850,"high":24800,"low":22200,"close":24450,"volume":45279,"rsi_14":45.43,"sma_20":27967.5,"sma_60":30981.67,"sma_120":33855.0},{"date":"2026-06-12","open":27000,"high":27250,"low":25050,"close":26350,"volume":109377,"rsi_14":38.67,"sma_20":27655.0,"sma_60":30758.33,"sma_120":33784.58},{"date":"2026-06-15","open":27000,"high":27300,"low":25700,"close":25700,"volume":60132,"rsi_14":37.54,"sma_20":27347.5,"sma_60":30563.33,"sma_120":33667.92},{"date":"2026-06-16","open":25900,"high":26450,"low":24650,"close":24650,"volume":51989,"rsi_14":34.82,"sma_20":26995.0,"sma_60":30332.5,"sma_120":33553.33},{"date":"2026-06-17","open":24400,"high":24450,"low":23750,"close":24250,"volume":41027,"rsi_14":36.72,"sma_20":25415.0,"sma_60":29325.83,"sma_120":32923.33},{"date":"2026-06-18","open":24600,"high":24850,"low":22800,"close":22900,"volume":41070,"rsi_14":36.23,"sma_20":26397.5,"sma_60":29926.67,"sma_120":33362.92},{"date":"2026-06-19","open":22500,"high":22800,"low":20500,"close":21450,"volume":81953,"rsi_14":36.23,"sma_20":26162.5,"sma_60":29748.33,"sma_120":33258.75},{"date":"2026-06-22","open":21200,"high":21900,"low":20350,"close":20800,"volume":42764,"rsi_14":36.98,"sma_20":25697.5,"sma_60":29548.33,"sma_120":33141.25},{"date":"2026-06-23","open":20850,"high":21300,"low":19140,"close":19160,"volume":56641,"rsi_14":20.91,"sma_20":25158.0,"sma_60":29315.17,"sma_120":32991.33},{"date":"2026-06-24","open":19340,"high":20700,"low":19340,"close":20500,"volume":50151,"rsi_14":28.28,"sma_20":24678.0,"sma_60":29131.0,"sma_120":32869.25},{"date":"2026-06-25","open":20950,"high":21350,"low":19310,"close":19700,"volume":29944,"rsi_14":28.54,"sma_20":24245.5,"sma_60":28936.0,"sma_120":32728.42},{"date":"2026-06-26","open":18910,"high":19290,"low":17820,"close":18440,"volume":53088,"rsi_14":30.52,"sma_20":23785.0,"sma_60":28745.0,"sma_120":32591.67},{"date":"2026-06-29","open":18560,"high":20400,"low":18560,"close":20400,"volume":40797,"rsi_14":34.89,"sma_20":23495.0,"sma_60":28598.33,"sma_120":32464.58},{"date":"2026-06-30","open":20850,"high":20850,"low":19680,"close":19690,"volume":23469,"rsi_14":35.99,"sma_20":23219.5,"sma_60":28411.5,"sma_120":32352.83},{"date":"2026-07-01","open":20750,"high":20750,"low":19270,"close":19830,"volume":48457,"rsi_14":34.9,"sma_20":22801.0,"sma_60":28246.17,"sma_120":32239.33},{"date":"2026-07-02","open":19490,"high":19490,"low":17600,"close":17820,"volume":40994,"rsi_14":22.32,"sma_20":22314.5,"sma_60":28041.5,"sma_120":32117.83},{"date":"2026-07-03","open":18300,"high":18300,"low":16610,"close":17880,"volume":44199,"rsi_14":23.62,"sma_20":21878.5,"sma_60":27858.67,"sma_120":32004.33},{"date":"2026-07-06","open":18020,"high":18020,"low":17010,"close":17480,"volume":32082,"rsi_14":24.7,"sma_20":21537.5,"sma_60":27666.67,"sma_120":31890.0},{"date":"2026-07-07","open":17100,"high":17860,"low":16490,"close":16840,"volume":28593,"rsi_14":24.29,"sma_20":21117.0,"sma_60":27439.83,"sma_120":31776.17},{"date":"2026-07-08","open":16680,"high":16900,"low":15400,"close":16030,"volume":42936,"rsi_14":25.23,"sma_20":20716.0,"sma_60":27206.17,"sma_120":31650.17},{"date":"2026-07-09","open":15980,"high":17000,"low":15860,"close":16180,"volume":29191,"rsi_14":29.04,"sma_20":20302.5,"sma_60":26976.67,"sma_120":31518.33},{"date":"2026-07-10","open":16660,"high":17540,"low":16600,"close":17410,"volume":48821,"rsi_14":37.11,"sma_20":19855.5,"sma_60":26783.5,"sma_120":31391.75},{"date":"2026-07-13","open":17410,"high":17850,"low":15550,"close":15760,"volume":43416,"rsi_14":37.08,"sma_20":19358.5,"sma_60":26539.5,"sma_120":31237.67},{"date":"2026-07-14","open":15340,"high":15530,"low":14310,"close":15250,"volume":42081,"rsi_14":28.71,"sma_20":18888.5,"sma_60":26277.0,"sma_120":31061.83},{"date":"2026-07-15","open":15670,"high":16570,"low":15610,"close":15970,"volume":30168,"rsi_14":34.78,"sma_20":18474.5,"sma_60":26024.0,"sma_120":30894.08},{"date":"2026-07-16","open":15630,"high":16500,"low":15100,"close":15410,"volume":21099,"rsi_14":36.88,"sma_20":18100.0,"sma_60":25742.5,"sma_120":30707.5},{"date":"2026-07-20","open":15050,"high":15050,"low":14120,"close":14280,"volume":22651,"rsi_14":21.46,"sma_20":17741.5,"sma_60":25453.0,"sma_120":30468.58},{"date":"2026-07-21","open":14310,"high":15390,"low":13910,"close":15190,"volume":37908,"rsi_14":29.4,"sma_20":17461.0,"sma_60":25167.0,"sma_120":30239.33},{"date":"2026-07-22","open":16500,"high":18100,"low":16300,"close":16700,"volume":154356,"rsi_14":37.27,"sma_20":17338.0,"sma_60":24913.67,"sma_120":30046.0},{"date":"2026-07-23","open":17500,"high":17590,"low":16120,"close":17370,"volume":69861,"rsi_14":47.95,"sma_20":17181.5,"sma_60":24671.5,"sma_120":29875.75},{"date":"2026-07-24","open":17000,"high":17040,"low":15510,"close":15740,"volume":24970,"rsi_14":41.45,"sma_20":16983.5,"sma_60":24405.5,"sma_120":29652.75},{"date":"2026-07-27","open":16500,"high":17160,"low":16210,"close":16420,"volume":50365,"rsi_14":45.86,"sma_20":16882.5,"sma_60":24124.17,"sma_120":29447.92},{"date":"2026-07-28","open":16030,"high":16300,"low":14900,"close":15160,"volume":26740,"rsi_14":43.74,"sma_20":16620.5,"sma_60":23828.5,"sma_120":29224.67},{"date":"2026-07-29","open":16000,"high":16200,"low":13420,"close":14190,"volume":55383,"rsi_14":43.23,"sma_20":16345.5,"sma_60":23516.67,"sma_120":29005.0},{"date":"2026-07-30","open":18440,"high":18440,"low":18440,"close":18440,"volume":26228,"rsi_14":56.39,"sma_20":16276.0,"sma_60":23287.33,"sma_120":28808.25},{"date":"2026-07-31","open":17760,"high":21200,"low":17260,"close":18690,"volume":926634,"rsi_14":53.83,"sma_20":16319.5,"sma_60":23000.5,"sma_120":28627.33},{"date":"2026-08-03","open":19830,"high":20550,"low":18910,"close":19950,"volume":279979,"rsi_14":62.84,"sma_20":16423.0,"sma_60":22749.67,"sma_120":28444.0},{"date":"2026-08-04","open":19370,"high":20700,"low":19110,"close":20550,"volume":159698,"rsi_14":66.16,"sma_20":16576.5,"sma_60":22532.17,"sma_120":28259.42},{"date":"2026-08-05","open":20350,"high":21650,"low":19680,"close":21300,"volume":165250,"rsi_14":66.22,"sma_20":16799.5,"sma_60":22261.33,"sma_120":28099.83},{"date":"2026-08-06","open":22200,"high":22300,"low":20100,"close":20850,"volume":99160,"rsi_14":66.67,"sma_20":17040.5,"sma_60":22031.33,"sma_120":27963.17},{"date":"2026-08-07","open":21000,"high":21000,"low":19440,"close":20100,"volume":59766,"rsi_14":68.26,"sma_20":17236.5,"sma_60":21835.5,"sma_120":27804.0},{"date":"2026-08-10","open":20000,"high":20600,"low":19750,"close":20550,"volume":51669,"rsi_14":67.31,"sma_20":17393.5,"sma_60":21634.67,"sma_120":27647.75},{"date":"2026-08-11","open":20850,"high":21000,"low":19990,"close":20450,"volume":48527,"rsi_14":63.33,"sma_20":17628.0,"sma_60":21444.67,"sma_120":27495.25},{"date":"2026-08-12","open":20150,"high":20600,"low":19670,"close":20300,"volume":34150,"rsi_14":60.81,"sma_20":17880.5,"sma_60":21254.67,"sma_120":27349.83},{"date":"2026-08-13","open":20850,"high":21200,"low":20350,"close":20700,"volume":46775,"rsi_14":70.13,"sma_20":18117.0,"sma_60":21087.17,"sma_120":27216.5},{"date":"2026-08-14","open":21000,"high":22000,"low":20700,"close":21550,"volume":93259,"rsi_14":70.54,"sma_20":18424.0,"sma_60":20973.83,"sma_120":27091.92},{"date":"2026-08-18","open":21700,"high":21900,"low":19990,"close":20200,"volume":54168,"rsi_14":70.03,"sma_20":18720.0,"sma_60":20874.67,"sma_120":26955.67},{"date":"2026-08-19","open":19740,"high":20900,"low":18400,"close":19970,"volume":41376,"rsi_14":74.41,"sma_20":18959.0,"sma_60":20705.83,"sma_120":26828.75},{"date":"2026-08-20","open":20500,"high":20500,"low":19710,"close":19780,"volume":31282,"rsi_14":58.61,"sma_20":19113.0,"sma_60":20536.33,"sma_120":26700.67},{"date":"2026-08-21","open":19690,"high":19690,"low":18270,"close":18340,"volume":46433,"rsi_14":48.05,"sma_20":19161.5,"sma_60":20340.33,"sma_120":26531.42},{"date":"2026-08-24","open":18810,"high":18810,"low":17950,"close":18050,"volume":23999,"rsi_14":38.13,"sma_20":19277.0,"sma_60":20168.67,"sma_120":26368.08},{"date":"2026-08-25","open":18260,"high":18870,"low":17450,"close":18570,"volume":31974,"rsi_14":37.5,"sma_20":19384.5,"sma_60":20017.33,"sma_120":26217.0},{"date":"2026-08-26","open":18760,"high":18970,"low":18110,"close":18490,"volume":15087,"rsi_14":30.62,"sma_20":19551.0,"sma_60":19888.83,"sma_120":26091.92},{"date":"2026-08-27","open":18800,"high":18800,"low":18280,"close":18550,"volume":13524,"rsi_14":33.24,"sma_20":19769.0,"sma_60":19778.0,"sma_120":26018.17},{"date":"2026-08-28","open":18680,"high":18680,"low":18000,"close":18310,"volume":15225,"rsi_14":35.91,"sma_20":19762.5,"sma_60":19613.17,"sma_120":25909.5},{"date":"2026-08-31","open":18270,"high":18300,"low":17540,"close":18300,"volume":11222,"rsi_14":30.96,"sma_20":19743.0,"sma_60":19459.0,"sma_120":25797.42},{"date":"2026-09-01","open":18490,"high":18490,"low":17830,"close":17970,"volume":18171,"rsi_14":29.8,"sma_20":19644.0,"sma_60":19315.17,"sma_120":25694.67},{"date":"2026-09-02","open":17170,"high":17780,"low":16880,"close":17110,"volume":21873,"rsi_14":26.72,"sma_20":19472.0,"sma_60":19195.33,"sma_120":25524.75},{"date":"2026-09-03","open":17080,"high":17800,"low":16770,"close":16940,"volume":16867,"rsi_14":21.6,"sma_20":19254.0,"sma_60":19056.83,"sma_120":25311.75},{"date":"2026-09-04","open":17110,"high":18100,"low":17110,"close":17920,"volume":38758,"rsi_14":23.11,"sma_20":19107.5,"sma_60":18954.67,"sma_120":25111.5},{"date":"2026-09-07","open":18190,"high":18410,"low":17780,"close":17800,"volume":22080,"rsi_14":28.26,"sma_20":18992.5,"sma_60":18843.83,"sma_120":24912.75},{"date":"2026-09-08","open":17840,"high":17950,"low":17410,"close":17430,"volume":16100,"rsi_14":27.56,"sma_20":18836.5,"sma_60":18695.17,"sma_120":24726.75},{"date":"2026-09-09","open":17800,"high":17930,"low":16990,"close":17210,"volume":31509,"rsi_14":27.42,"sma_20":18674.5,"sma_60":18553.67,"sma_120":24558.5},{"date":"2026-09-10","open":22350,"high":22350,"low":19120,"close":19460,"volume":952659,"rsi_14":58.62,"sma_20":18632.5,"sma_60":18467.17,"sma_120":24399.83},{"date":"2026-09-11","open":19480,"high":19850,"low":19020,"close":19730,"volume":156826,"rsi_14":62.96,"sma_20":18584.0,"sma_60":18391.83,"sma_120":24262.58},{"date":"2026-09-14","open":18840,"high":19020,"low":17400,"close":17680,"volume":125474,"rsi_14":44.44,"sma_20":18390.5,"sma_60":18304.83,"sma_120":24115.75},{"date":"2026-09-15","open":18050,"high":19480,"low":17700,"close":18870,"volume":147438,"rsi_14":52.08,"sma_20":18324.0,"sma_60":18261.83,"sma_120":24005.08},{"date":"2026-09-16","open":18340,"high":18410,"low":17750,"close":17900,"volume":59673,"rsi_14":46.76,"sma_20":18220.5,"sma_60":18213.5,"sma_120":23880.92},{"date":"2026-09-17","open":17730,"high":18790,"low":17730,"close":18740,"volume":47583,"rsi_14":52.02,"sma_20":18168.5,"sma_60":18206.5,"sma_120":23760.83},{"date":"2026-09-18","open":18810,"high":18950,"low":18550,"close":18740,"volume":37072,"rsi_14":52.07,"sma_20":18188.5,"sma_60":18177.17,"sma_120":23654.08},{"date":"2026-09-21","open":18770,"high":18900,"low":18320,"close":18590,"volume":30197,"rsi_14":52.97,"sma_20":18215.5,"sma_60":18158.67,"sma_120":23547.33},{"date":"2026-09-22","open":18590,"high":18690,"low":18030,"close":18110,"volume":33016,"rsi_14":54.97,"sma_20":18192.5,"sma_60":18153.17,"sma_120":23449.08},{"date":"2026-09-23","open":19010,"high":19090,"low":18210,"close":18330,"volume":64004,"rsi_14":56.87,"sma_20":18184.5,"sma_60":18118.67,"sma_120":23358.5},{"date":"2026-09-28","open":18640,"high":18680,"low":18280,"close":18290,"volume":45088,"rsi_14":52.02,"sma_20":18171.5,"sma_60":18095.33,"sma_120":23253.42},{"date":"2026-09-29","open":18680,"high":18680,"low":18200,"close":18350,"volume":36512,"rsi_14":52.97,"sma_20":18173.0,"sma_60":18070.5,"sma_120":23158.33},{"date":"2026-09-30","open":18280,"high":18400,"low":18030,"close":18170,"volume":34235,"rsi_14":54.16,"sma_20":18166.5,"sma_60":18076.33,"sma_120":23058.92},{"date":"2026-10-01","open":18190,"high":18940,"low":18070,"close":18900,"volume":51607,"rsi_14":58.98,"sma_20":18213.0,"sma_60":18093.33,"sma_120":22976.0},{"date":"2026-10-02","open":18660,"high":19580,"low":18660,"close":19180,"volume":64723,"rsi_14":48.12,"sma_20":18316.5,"sma_60":18121.67,"sma_120":22894.17},{"date":"2026-10-06","open":19000,"high":19430,"low":18950,"close":19340,"volume":46445,"rsi_14":47.35,"sma_20":18437.0,"sma_60":18163.5,"sma_120":22801.67},{"date":"2026-10-07","open":19200,"high":19220,"low":18240,"close":18250,"volume":36066,"rsi_14":54.46,"sma_20":18453.5,"sma_60":18200.5,"sma_120":22703.33},{"date":"2026-10-08","open":18490,"high":18490,"low":17450,"close":17620,"volume":55162,"rsi_14":39.28,"sma_20":18444.5,"sma_60":18224.5,"sma_120":22600.58},{"date":"2026-10-12","open":17700,"high":17700,"low":15940,"close":15990,"volume":66221,"rsi_14":35.29,"sma_20":18372.5,"sma_60":18200.83,"sma_120":22492.17},{"date":"2026-10-13","open":15170,"high":15660,"low":14540,"close":15590,"volume":53597,"rsi_14":23.97,"sma_20":18291.5,"sma_60":18198.0,"sma_120":22368.75},{"date":"2026-10-14","open":15460,"high":16190,"low":15010,"close":15600,"volume":20473,"rsi_14":24.09,"sma_20":18098.5,"sma_60":18203.83,"sma_120":22240.42},{"date":"2026-10-15","open":14330,"high":15000,"low":14000,"close":14130,"volume":49537,"rsi_14":19.78,"sma_20":17818.5,"sma_60":18173.17,"sma_120":22098.58},{"date":"2026-10-16","open":14300,"high":15300,"low":14300,"close":14940,"volume":17784,"rsi_14":29.44,"sma_20":17681.5,"sma_60":18165.33,"sma_120":21953.92},{"date":"2026-10-19","open":14500,"high":15590,"low":14320,"close":15590,"volume":23365,"rsi_14":33.17,"sma_20":17517.5,"sma_60":18187.17,"sma_120":21820.08},{"date":"2026-10-20","open":16050,"high":16380,"low":15450,"close":15600,"volume":71972,"rsi_14":33.42,"sma_20":17402.5,"sma_60":18194.0,"sma_120":21680.5},{"date":"2026-10-21","open":15890,"high":16090,"low":15530,"close":15850,"volume":19438,"rsi_14":34.94,"sma_20":17258.0,"sma_60":18179.83,"sma_120":21546.75},{"date":"2026-10-22","open":16300,"high":16300,"low":14730,"close":14930,"volume":37514,"rsi_14":32.08,"sma_20":17067.5,"sma_60":18139.17,"sma_120":21405.33},{"date":"2026-10-23","open":14172,"high":14400,"low":13935,"close":14380,"volume":20322}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1497.33,"pbr":3.34,"per":null,"roa":-6.87,"roe":-8.45,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":17844361935.0,"analysis":"ROE -8.4%로 적자 상태입니다. 시가총액 1716.41억. 매출 178.44억, 영업이익 -191.71억.","eps_basis":"TTM","debt_ratio":0.2303564450771417,"market_cap":169752549460,"net_income":-17601313782.0,"total_debt":11722254937.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.65,"total_assets":62609717335.0,"total_equity":50887462398.0,"profit_margin":-98.64,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-19170689864.0,"operating_margin":-107.43,"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":14380.0,"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":"2024-10-24","close":23100.0},{"date":"2024-10-25","close":19850.0},{"date":"2024-10-28","close":18750.0},{"date":"2024-10-29","close":17480.0},{"date":"2024-10-30","close":17070.0},{"date":"2024-10-31","close":17320.0},{"date":"2024-11-01","close":16220.0},{"date":"2024-11-04","close":16090.0},{"date":"2024-11-05","close":15660.0},{"date":"2024-11-06","close":14930.0},{"date":"2024-11-07","close":15160.0},{"date":"2024-11-08","close":16200.0},{"date":"2024-11-11","close":16200.0},{"date":"2024-11-12","close":16710.0},{"date":"2024-11-13","close":17850.0},{"date":"2024-11-14","close":16530.0},{"date":"2024-11-15","close":15960.0},{"date":"2024-11-18","close":14760.0},{"date":"2024-11-19","close":15300.0},{"date":"2024-11-20","close":15880.0},{"date":"2024-11-21","close":16200.0},{"date":"2024-11-22","close":15500.0},{"date":"2024-11-25","close":16690.0},{"date":"2024-11-26","close":16420.0},{"date":"2024-11-27","close":19110.0},{"date":"2024-11-28","close":19270.0},{"date":"2024-11-29","close":19900.0},{"date":"2024-12-02","close":21050.0},{"date":"2024-12-03","close":19900.0},{"date":"2024-12-04","close":18320.0},{"date":"2024-12-05","close":19370.0},{"date":"2024-12-06","close":18680.0},{"date":"2024-12-09","close":17870.0},{"date":"2024-12-10","close":18650.0},{"date":"2024-12-11","close":18000.0},{"date":"2024-12-12","close":19620.0},{"date":"2024-12-13","close":19680.0},{"date":"2024-12-16","close":21200.0},{"date":"2024-12-17","close":22600.0},{"date":"2024-12-18","close":21600.0},{"date":"2024-12-19","close":21600.0},{"date":"2024-12-20","close":21100.0},{"date":"2024-12-23","close":20800.0},{"date":"2024-12-24","close":21500.0},{"date":"2024-12-26","close":20900.0},{"date":"2024-12-27","close":20900.0},{"date":"2024-12-30","close":24000.0},{"date":"2025-01-02","close":26450.0},{"date":"2025-01-03","close":25500.0},{"date":"2025-01-06","close":26600.0},{"date":"2025-01-07","close":24450.0},{"date":"2025-01-08","close":23250.0},{"date":"2025-01-09","close":24450.0},{"date":"2025-01-10","close":25100.0},{"date":"2025-01-13","close":26400.0},{"date":"2025-01-14","close":26100.0},{"date":"2025-01-15","close":24400.0},{"date":"2025-01-16","close":28200.0},{"date":"2025-01-17","close":28150.0},{"date":"2025-01-20","close":27650.0},{"date":"2025-01-21","close":27850.0},{"date":"2025-01-22","close":27100.0},{"date":"2025-01-23","close":26600.0},{"date":"2025-01-24","close":27800.0},{"date":"2025-01-31","close":29100.0},{"date":"2025-02-03","close":29200.0},{"date":"2025-02-04","close":28450.0},{"date":"2025-02-05","close":30800.0},{"date":"2025-02-06","close":31300.0},{"date":"2025-02-07","close":40000.0},{"date":"2025-02-10","close":42750.0},{"date":"2025-02-11","close":41600.0},{"date":"2025-02-12","close":35050.0},{"date":"2025-02-13","close":36450.0},{"date":"2025-02-14","close":38050.0},{"date":"2025-02-17","close":37550.0},{"date":"2025-02-18","close":42100.0},{"date":"2025-02-19","close":39000.0},{"date":"2025-02-20","close":35850.0},{"date":"2025-02-21","close":35400.0},{"date":"2025-02-24","close":33350.0},{"date":"2025-02-25","close":33000.0},{"date":"2025-02-26","close":32000.0},{"date":"2025-02-27","close":30700.0},{"date":"2025-02-28","close":29050.0},{"date":"2025-03-04","close":29300.0},{"date":"2025-03-05","close":30550.0},{"date":"2025-03-06","close":27900.0},{"date":"2025-03-07","close":27400.0},{"date":"2025-03-10","close":28350.0},{"date":"2025-03-11","close":28300.0},{"date":"2025-03-12","close":29950.0},{"date":"2025-03-13","close":30050.0},{"date":"2025-03-14","close":31150.0},{"date":"2025-03-17","close":30950.0},{"date":"2025-03-18","close":32600.0},{"date":"2025-03-19","close":31050.0},{"date":"2025-03-20","close":29100.0},{"date":"2025-03-21","close":27900.0},{"date":"2025-03-24","close":26800.0},{"date":"2025-03-25","close":24750.0},{"date":"2025-03-26","close":25200.0},{"date":"2025-03-27","close":24000.0},{"date":"2025-03-28","close":22750.0},{"date":"2025-03-31","close":21850.0},{"date":"2025-04-01","close":23100.0},{"date":"2025-04-02","close":23550.0},{"date":"2025-04-03","close":23150.0},{"date":"2025-04-04","close":22850.0},{"date":"2025-04-07","close":20150.0},{"date":"2025-04-08","close":20500.0},{"date":"2025-04-09","close":19970.0},{"date":"2025-04-10","close":21700.0},{"date":"2025-04-11","close":24450.0},{"date":"2025-04-14","close":26100.0},{"date":"2025-04-15","close":26850.0},{"date":"2025-04-16","close":26200.0},{"date":"2025-04-17","close":26650.0},{"date":"2025-04-18","close":25900.0},{"date":"2025-04-21","close":26250.0},{"date":"2025-04-22","close":26950.0},{"date":"2025-04-23","close":26600.0},{"date":"2025-04-24","close":26750.0},{"date":"2025-04-25","close":27700.0},{"date":"2025-04-28","close":26050.0},{"date":"2025-04-29","close":26300.0},{"date":"2025-04-30","close":25200.0},{"date":"2025-05-02","close":25850.0},{"date":"2025-05-07","close":26400.0},{"date":"2025-05-08","close":26500.0},{"date":"2025-05-09","close":25150.0},{"date":"2025-05-12","close":25300.0},{"date":"2025-05-13","close":27400.0},{"date":"2025-05-14","close":28750.0},{"date":"2025-05-15","close":27550.0},{"date":"2025-05-16","close":26800.0},{"date":"2025-05-19","close":25500.0},{"date":"2025-05-20","close":24500.0},{"date":"2025-05-21","close":24150.0},{"date":"2025-05-22","close":22850.0},{"date":"2025-05-23","close":22900.0},{"date":"2025-05-26","close":24000.0},{"date":"2025-05-27","close":24050.0},{"date":"2025-05-28","close":23800.0},{"date":"2025-05-29","close":23750.0},{"date":"2025-05-30","close":23000.0},{"date":"2025-06-02","close":23000.0},{"date":"2025-06-04","close":23950.0},{"date":"2025-06-05","close":23700.0},{"date":"2025-06-09","close":24300.0},{"date":"2025-06-10","close":23750.0},{"date":"2025-06-11","close":24150.0},{"date":"2025-06-12","close":23800.0},{"date":"2025-06-13","close":23150.0},{"date":"2025-06-16","close":24700.0},{"date":"2025-06-17","close":23650.0},{"date":"2025-06-18","close":23400.0},{"date":"2025-06-19","close":23100.0},{"date":"2025-06-20","close":23800.0},{"date":"2025-06-23","close":25000.0},{"date":"2025-06-24","close":26600.0},{"date":"2025-06-25","close":25450.0},{"date":"2025-06-26","close":25050.0},{"date":"2025-06-27","close":24700.0},{"date":"2025-06-30","close":24300.0},{"date":"2025-07-01","close":24350.0},{"date":"2025-07-02","close":23650.0},{"date":"2025-07-03","close":23550.0},{"date":"2025-07-04","close":23000.0},{"date":"2025-07-07","close":22350.0},{"date":"2025-07-08","close":22500.0},{"date":"2025-07-09","close":22650.0},{"date":"2025-07-10","close":22950.0},{"date":"2025-07-11","close":22800.0},{"date":"2025-07-14","close":21800.0},{"date":"2025-07-15","close":22400.0},{"date":"2025-07-16","close":23300.0},{"date":"2025-07-17","close":22900.0},{"date":"2025-07-18","close":22550.0},{"date":"2025-07-21","close":23150.0},{"date":"2025-07-22","close":22800.0},{"date":"2025-07-23","close":22150.0},{"date":"2025-07-24","close":21700.0},{"date":"2025-07-25","close":21400.0},{"date":"2025-07-28","close":21650.0},{"date":"2025-07-29","close":21650.0},{"date":"2025-07-30","close":21550.0},{"date":"2025-07-31","close":21250.0},{"date":"2025-08-01","close":20300.0},{"date":"2025-08-04","close":20700.0},{"date":"2025-08-05","close":21750.0},{"date":"2025-08-06","close":21750.0},{"date":"2025-08-07","close":21900.0},{"date":"2025-08-08","close":21850.0},{"date":"2025-08-11","close":21850.0},{"date":"2025-08-12","close":21550.0},{"date":"2025-08-13","close":21550.0},{"date":"2025-08-14","close":21650.0},{"date":"2025-08-18","close":20800.0},{"date":"2025-08-19","close":20450.0},{"date":"2025-08-20","close":19730.0},{"date":"2025-08-21","close":19510.0},{"date":"2025-08-22","close":19960.0},{"date":"2025-08-25","close":22150.0},{"date":"2025-08-26","close":22700.0},{"date":"2025-08-27","close":22200.0},{"date":"2025-08-28","close":22000.0},{"date":"2025-08-29","close":21900.0},{"date":"2025-09-01","close":22050.0},{"date":"2025-09-02","close":24800.0},{"date":"2025-09-03","close":25000.0},{"date":"2025-09-04","close":25100.0},{"date":"2025-09-05","close":26550.0},{"date":"2025-09-08","close":25650.0},{"date":"2025-09-09","close":27100.0},{"date":"2025-09-10","close":26750.0},{"date":"2025-09-11","close":27200.0},{"date":"2025-09-12","close":26750.0},{"date":"2025-09-15","close":27200.0},{"date":"2025-09-16","close":26550.0},{"date":"2025-09-17","close":26450.0},{"date":"2025-09-18","close":27000.0},{"date":"2025-09-19","close":27900.0},{"date":"2025-09-22","close":28800.0},{"date":"2025-09-23","close":27300.0},{"date":"2025-09-24","close":26000.0},{"date":"2025-09-25","close":25250.0},{"date":"2025-09-26","close":24850.0},{"date":"2025-09-29","close":26850.0},{"date":"2025-09-30","close":26600.0},{"date":"2025-10-01","close":26350.0},{"date":"2025-10-02","close":26100.0},{"date":"2025-10-10","close":30500.0},{"date":"2025-10-13","close":32850.0},{"date":"2025-10-14","close":32450.0},{"date":"2025-10-15","close":34500.0},{"date":"2025-10-16","close":32150.0},{"date":"2025-10-17","close":30250.0},{"date":"2025-10-20","close":32300.0},{"date":"2025-10-21","close":31100.0},{"date":"2025-10-22","close":32250.0},{"date":"2025-10-23","close":32800.0},{"date":"2025-10-24","close":32400.0},{"date":"2025-10-27","close":31500.0},{"date":"2025-10-28","close":31200.0},{"date":"2025-10-29","close":31400.0},{"date":"2025-10-30","close":29450.0},{"date":"2025-10-31","close":31600.0},{"date":"2025-11-03","close":35050.0},{"date":"2025-11-04","close":36300.0},{"date":"2025-11-05","close":33100.0},{"date":"2025-11-06","close":30700.0},{"date":"2025-11-07","close":29400.0},{"date":"2025-11-10","close":30950.0},{"date":"2025-11-11","close":30100.0},{"date":"2025-11-12","close":29950.0},{"date":"2025-11-13","close":30900.0},{"date":"2025-11-14","close":28850.0},{"date":"2025-11-17","close":30350.0},{"date":"2025-11-18","close":28650.0},{"date":"2025-11-19","close":28950.0},{"date":"2025-11-20","close":30250.0},{"date":"2025-11-21","close":28650.0},{"date":"2025-11-24","close":28000.0},{"date":"2025-11-25","close":27450.0},{"date":"2025-11-26","close":28000.0},{"date":"2025-11-27","close":28250.0},{"date":"2025-11-28","close":33000.0},{"date":"2025-12-01","close":32550.0},{"date":"2025-12-02","close":32350.0},{"date":"2025-12-03","close":34200.0},{"date":"2025-12-04","close":36350.0},{"date":"2025-12-05","close":33350.0},{"date":"2025-12-08","close":34550.0},{"date":"2025-12-09","close":34400.0},{"date":"2025-12-10","close":35250.0},{"date":"2025-12-11","close":34800.0},{"date":"2025-12-12","close":39700.0},{"date":"2025-12-15","close":38400.0},{"date":"2025-12-16","close":36200.0},{"date":"2025-12-17","close":33800.0},{"date":"2025-12-18","close":33950.0},{"date":"2025-12-19","close":34900.0},{"date":"2025-12-22","close":37150.0},{"date":"2025-12-23","close":35150.0},{"date":"2025-12-24","close":36600.0},{"date":"2025-12-26","close":34850.0},{"date":"2025-12-29","close":35650.0},{"date":"2025-12-30","close":33100.0},{"date":"2026-01-02","close":33450.0},{"date":"2026-01-05","close":32400.0},{"date":"2026-01-06","close":31500.0},{"date":"2026-01-07","close":31200.0},{"date":"2026-01-08","close":30500.0},{"date":"2026-01-09","close":31150.0},{"date":"2026-01-12","close":32000.0},{"date":"2026-01-13","close":32600.0},{"date":"2026-01-14","close":34250.0},{"date":"2026-01-15","close":36350.0},{"date":"2026-01-16","close":36100.0},{"date":"2026-01-19","close":37800.0},{"date":"2026-01-20","close":42950.0},{"date":"2026-01-21","close":42700.0},{"date":"2026-01-22","close":39900.0},{"date":"2026-01-23","close":37800.0},{"date":"2026-01-26","close":42500.0},{"date":"2026-01-27","close":41000.0},{"date":"2026-01-28","close":41950.0},{"date":"2026-01-29","close":40550.0},{"date":"2026-01-30","close":42050.0},{"date":"2026-02-02","close":40400.0},{"date":"2026-02-03","close":41950.0},{"date":"2026-02-04","close":42700.0},{"date":"2026-02-05","close":40450.0},{"date":"2026-02-06","close":37250.0},{"date":"2026-02-09","close":39200.0},{"date":"2026-02-10","close":39300.0},{"date":"2026-02-11","close":38750.0},{"date":"2026-02-12","close":37750.0},{"date":"2026-02-13","close":36700.0},{"date":"2026-02-19","close":36500.0},{"date":"2026-02-20","close":36550.0},{"date":"2026-02-23","close":35200.0},{"date":"2026-02-24","close":35150.0},{"date":"2026-02-25","close":38650.0},{"date":"2026-02-26","close":37650.0},{"date":"2026-02-27","close":36700.0},{"date":"2026-03-03","close":33500.0},{"date":"2026-03-04","close":27400.0},{"date":"2026-03-05","close":31350.0},{"date":"2026-03-06","close":31750.0},{"date":"2026-03-09","close":30300.0},{"date":"2026-03-10","close":37500.0},{"date":"2026-03-11","close":42500.0},{"date":"2026-03-12","close":41950.0},{"date":"2026-03-13","close":41650.0},{"date":"2026-03-16","close":39750.0},{"date":"2026-03-17","close":37400.0},{"date":"2026-03-18","close":38500.0},{"date":"2026-03-19","close":36200.0},{"date":"2026-03-20","close":35300.0},{"date":"2026-03-23","close":32150.0},{"date":"2026-03-24","close":32800.0},{"date":"2026-03-25","close":33150.0},{"date":"2026-03-26","close":31550.0},{"date":"2026-03-27","close":31400.0},{"date":"2026-03-30","close":29900.0},{"date":"2026-03-31","close":29200.0},{"date":"2026-04-01","close":30900.0},{"date":"2026-04-02","close":29750.0},{"date":"2026-04-03","close":30100.0},{"date":"2026-04-06","close":28850.0},{"date":"2026-04-07","close":29000.0},{"date":"2026-04-08","close":30450.0},{"date":"2026-04-09","close":30050.0},{"date":"2026-04-10","close":29950.0},{"date":"2026-04-13","close":29000.0},{"date":"2026-04-14","close":30400.0},{"date":"2026-04-15","close":31000.0},{"date":"2026-04-16","close":31150.0},{"date":"2026-04-17","close":32300.0},{"date":"2026-04-20","close":31650.0},{"date":"2026-04-21","close":32350.0},{"date":"2026-04-22","close":31900.0},{"date":"2026-04-23","close":31900.0},{"date":"2026-04-24","close":31700.0},{"date":"2026-04-27","close":33300.0},{"date":"2026-04-28","close":32900.0},{"date":"2026-04-29","close":32900.0},{"date":"2026-04-30","close":32200.0},{"date":"2026-05-04","close":35900.0},{"date":"2026-05-06","close":35000.0},{"date":"2026-05-07","close":33600.0},{"date":"2026-05-08","close":37550.0},{"date":"2026-05-11","close":34650.0},{"date":"2026-05-12","close":31850.0},{"date":"2026-05-13","close":32600.0},{"date":"2026-05-14","close":31850.0},{"date":"2026-05-15","close":31700.0},{"date":"2026-05-18","close":30750.0},{"date":"2026-05-19","close":28350.0},{"date":"2026-05-20","close":26150.0},{"date":"2026-05-21","close":30100.0},{"date":"2026-05-22","close":29950.0},{"date":"2026-05-26","close":30100.0},{"date":"2026-05-27","close":28350.0},{"date":"2026-05-28","close":27650.0},{"date":"2026-05-29","close":26200.0},{"date":"2026-06-01","close":25200.0},{"date":"2026-06-02","close":28200.0},{"date":"2026-06-04","close":27550.0},{"date":"2026-06-05","close":26600.0},{"date":"2026-06-08","close":24300.0},{"date":"2026-06-09","close":25250.0},{"date":"2026-06-10","close":24050.0},{"date":"2026-06-11","close":24450.0},{"date":"2026-06-12","close":26350.0},{"date":"2026-06-15","close":25700.0},{"date":"2026-06-16","close":24650.0},{"date":"2026-06-17","close":24250.0},{"date":"2026-06-18","close":22900.0},{"date":"2026-06-19","close":21450.0},{"date":"2026-06-22","close":20800.0},{"date":"2026-06-23","close":19160.0},{"date":"2026-06-24","close":20500.0},{"date":"2026-06-25","close":19700.0},{"date":"2026-06-26","close":18440.0},{"date":"2026-06-29","close":20400.0},{"date":"2026-06-30","close":19690.0},{"date":"2026-07-01","close":19830.0},{"date":"2026-07-02","close":17820.0},{"date":"2026-07-03","close":17880.0},{"date":"2026-07-06","close":17480.0},{"date":"2026-07-07","close":16840.0},{"date":"2026-07-08","close":16030.0},{"date":"2026-07-09","close":16180.0},{"date":"2026-07-10","close":17410.0},{"date":"2026-07-13","close":15760.0},{"date":"2026-07-14","close":15250.0},{"date":"2026-07-15","close":15970.0},{"date":"2026-07-16","close":15410.0},{"date":"2026-07-20","close":14280.0},{"date":"2026-07-21","close":15190.0},{"date":"2026-07-22","close":16700.0},{"date":"2026-07-23","close":17370.0},{"date":"2026-07-24","close":15740.0},{"date":"2026-07-27","close":16420.0},{"date":"2026-07-28","close":15160.0},{"date":"2026-07-29","close":14190.0},{"date":"2026-07-30","close":18440.0},{"date":"2026-07-31","close":18690.0},{"date":"2026-08-03","close":19950.0},{"date":"2026-08-04","close":20550.0},{"date":"2026-08-05","close":21300.0},{"date":"2026-08-06","close":20850.0},{"date":"2026-08-07","close":20100.0},{"date":"2026-08-10","close":20550.0},{"date":"2026-08-11","close":20450.0},{"date":"2026-08-12","close":20300.0},{"date":"2026-08-13","close":20700.0},{"date":"2026-08-14","close":21550.0},{"date":"2026-08-18","close":20200.0},{"date":"2026-08-19","close":19970.0},{"date":"2026-08-20","close":19780.0},{"date":"2026-08-21","close":18340.0},{"date":"2026-08-24","close":18050.0},{"date":"2026-08-25","close":18570.0},{"date":"2026-08-26","close":18490.0},{"date":"2026-08-27","close":18550.0},{"date":"2026-08-28","close":18310.0},{"date":"2026-08-31","close":18300.0},{"date":"2026-09-01","close":17970.0},{"date":"2026-09-02","close":17110.0},{"date":"2026-09-03","close":16940.0},{"date":"2026-09-04","close":17920.0},{"date":"2026-09-07","close":17800.0},{"date":"2026-09-08","close":17430.0},{"date":"2026-09-09","close":17210.0},{"date":"2026-09-10","close":19460.0},{"date":"2026-09-11","close":19730.0},{"date":"2026-09-14","close":17680.0},{"date":"2026-09-15","close":18870.0},{"date":"2026-09-16","close":17900.0},{"date":"2026-09-17","close":18740.0},{"date":"2026-09-18","close":18740.0},{"date":"2026-09-21","close":18590.0},{"date":"2026-09-22","close":18110.0},{"date":"2026-09-23","close":18330.0},{"date":"2026-09-28","close":18290.0},{"date":"2026-09-29","close":18350.0},{"date":"2026-09-30","close":18170.0},{"date":"2026-10-01","close":18900.0},{"date":"2026-10-02","close":19180.0},{"date":"2026-10-06","close":19340.0},{"date":"2026-10-07","close":18250.0},{"date":"2026-10-08","close":17620.0},{"date":"2026-10-12","close":15990.0},{"date":"2026-10-13","close":15590.0},{"date":"2026-10-14","close":15600.0},{"date":"2026-10-15","close":14130.0},{"date":"2026-10-16","close":14940.0},{"date":"2026-10-19","close":15590.0},{"date":"2026-10-20","close":15600.0},{"date":"2026-10-21","close":15850.0},{"date":"2026-10-22","close":14930.0},{"date":"2026-10-23","close":14360.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":12171.0,"foreign_net":1731.0,"institution_net":-13902.0},{"date":"2026-10-21","retail_net":976.0,"foreign_net":-735.0,"institution_net":-241.0},{"date":"2026-10-20","retail_net":1330.0,"foreign_net":-21213.0,"institution_net":19883.0},{"date":"2026-10-19","retail_net":-3715.0,"foreign_net":8081.0,"institution_net":-4366.0},{"date":"2026-10-16","retail_net":-2965.0,"foreign_net":2832.0,"institution_net":133.0},{"date":"2026-10-15","retail_net":-2830.0,"foreign_net":1836.0,"institution_net":994.0},{"date":"2026-10-14","retail_net":545.0,"foreign_net":-361.0,"institution_net":-184.0},{"date":"2026-10-13","retail_net":-837.0,"foreign_net":-789.0,"institution_net":1626.0},{"date":"2026-10-12","retail_net":25744.0,"foreign_net":-25716.0,"institution_net":-28.0},{"date":"2026-10-08","retail_net":10003.0,"foreign_net":-9407.0,"institution_net":-596.0},{"date":"2026-10-07","retail_net":9290.0,"foreign_net":-9490.0,"institution_net":200.0},{"date":"2026-10-06","retail_net":-2130.0,"foreign_net":9169.0,"institution_net":-7039.0},{"date":"2026-10-02","retail_net":-9128.0,"foreign_net":9841.0,"institution_net":-713.0},{"date":"2026-10-01","retail_net":-30716.0,"foreign_net":30661.0,"institution_net":55.0},{"date":"2026-09-30","retail_net":6052.0,"foreign_net":-2574.0,"institution_net":-3478.0},{"date":"2026-09-29","retail_net":9990.0,"foreign_net":-9884.0,"institution_net":-106.0},{"date":"2026-09-28","retail_net":12437.0,"foreign_net":-12160.0,"institution_net":-277.0},{"date":"2026-09-23","retail_net":8930.0,"foreign_net":-8574.0,"institution_net":-356.0},{"date":"2026-09-22","retail_net":4572.0,"foreign_net":-4392.0,"institution_net":-180.0},{"date":"2026-09-21","retail_net":1878.0,"foreign_net":-1558.0,"institution_net":-320.0},{"date":"2026-09-18","retail_net":-7646.0,"foreign_net":7978.0,"institution_net":-332.0},{"date":"2026-09-17","retail_net":-19912.0,"foreign_net":19393.0,"institution_net":519.0},{"date":"2026-09-16","retail_net":29202.0,"foreign_net":-17491.0,"institution_net":-11711.0},{"date":"2026-09-15","retail_net":-38664.0,"foreign_net":38773.0,"institution_net":-109.0},{"date":"2026-09-14","retail_net":10096.0,"foreign_net":-6078.0,"institution_net":-4018.0},{"date":"2026-09-11","retail_net":-6704.0,"foreign_net":17.0,"institution_net":6687.0},{"date":"2026-09-10","retail_net":133235.0,"foreign_net":-38601.0,"institution_net":-94634.0},{"date":"2026-09-09","retail_net":6948.0,"foreign_net":-1445.0,"institution_net":-5503.0},{"date":"2026-09-08","retail_net":5763.0,"foreign_net":-2466.0,"institution_net":-3297.0},{"date":"2026-09-07","retail_net":5218.0,"foreign_net":872.0,"institution_net":-6090.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":12171.0,"foreign_net":1731.0,"institution_net":-13902.0},"d3":{"retail_net":14477.0,"foreign_net":-20217.0,"institution_net":5740.0},"d7":{"retail_net":5512.0,"foreign_net":-7829.0,"institution_net":2317.0},"d14":{"retail_net":7738.0,"foreign_net":-3560.0,"institution_net":-4178.0},"d30":{"retail_net":169133.0,"foreign_net":-41750.0,"institution_net":-127383.0}},"analysis":"최근 5일 외국인 순매수 -9304.00, 기관 순매수 1507.00. 30일 누적: 외국인 -4.17만, 기관 -12.74만.","foreign_flow":-9304.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":1507.0},"insider_trades":[],"price_analysis":{"current":14380.0,"low_30d":14000.0,"support":14835.0,"high_30d":22350.0,"change_1d":-3.7,"change_7d":-6.7,"change_30d":-16.6,"resistance":21515.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":12.27,"per":null,"quarter":"2025-Q3"},{"pbr":16.49,"per":null,"quarter":"2025-Q4"},{"pbr":15.72,"per":null,"quarter":"2026-Q1"},{"pbr":11.37,"per":null,"quarter":"2026-Q2"},{"pbr":3.34,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":13.96,"pbr_5y_low":11.37,"per_5y_avg":null,"per_5y_low":null,"current_pbr":3.34,"current_per":null,"pbr_5y_high":16.49,"per_5y_high":null,"pbr_5y_median":14.0,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -35.4%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"적자 (EPS -366, PBR 3.37x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -8.4%"},"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":-6.87,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-8.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-30.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.23,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":20.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-107.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-98.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":12.27,"per":null,"close":26600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":16.49,"per":null,"close":33100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":15.72,"per":null,"close":29200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.37,"per":null,"close":19690.0,"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":"3.4배"},{"label":"ROE","value":"-8.5%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":-366.0,"pbr":null,"per":null,"roa":-0.06870041848273103,"roe":-0.08452600265972492,"revenue":3744361935.0,"market_cap":null,"net_income":-4301313782.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20645314246310967,"total_assets":62609717335.0,"total_equity":50887462398.0,"profit_margin":-1.148744126948294,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4770689864.0,"operating_margin":-1.2740995520242089},{"eps":-408.3,"pbr":7.12,"per":null,"roa":-0.07729169697004708,"roe":-0.08742627358658556,"revenue":5800000000.0,"market_cap":422000000000.0,"net_income":-4800000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19715481724137932,"total_assets":61762904531.0,"total_equity":54603261756.0,"profit_margin":-0.8275862068965517,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5100000000.0,"operating_margin":-0.8793103448275862},{"eps":-416.81,"pbr":null,"per":null,"roa":-0.07414127504178815,"roe":-0.08666072514565522,"revenue":4600000000.0,"market_cap":null,"net_income":-4900000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.002539392391304348,"total_assets":68932584827.0,"total_equity":58974232242.0,"profit_margin":-1.065217391304348,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5300000000.0,"operating_margin":-1.1521739130434783},{"eps":-306.22,"pbr":null,"per":null,"roa":-0.047347753470391864,"roe":-0.05380794195094813,"revenue":3700000000.0,"market_cap":null,"net_income":-3600000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2033148381081081,"total_assets":72383826619.0,"total_equity":63693415019.0,"profit_margin":-0.972972972972973,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4000000000.0,"operating_margin":-1.0810810810810811},{"eps":-255.19,"pbr":null,"per":null,"roa":-0.04117956673821258,"roe":-0.04510688338021495,"revenue":3900000000.0,"market_cap":null,"net_income":-3000000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2341656764102564,"total_assets":73195285763.0,"total_equity":66822398914.0,"profit_margin":-0.7692307692307693,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3800000000.0,"operating_margin":-0.9743589743589743},{"eps":-444.38,"pbr":null,"per":null,"roa":-0.06939068366556476,"roe":-0.07531591400277646,"revenue":871842973.0,"market_cap":null,"net_income":-5224211208.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07759137493214618,"total_assets":75286925161.0,"total_equity":69363975425.0,"profit_margin":-5.992146945938623,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5311482323.0,"operating_margin":-6.092246525453156},{"eps":-1145.18,"pbr":null,"per":null,"roa":-0.16623255617740715,"roe":-0.18131981657283247,"revenue":6888405852.0,"market_cap":null,"net_income":-13462782279.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":80987639176.0,"total_equity":74248819205.0,"profit_margin":-1.9544118869086635,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-14287728694.0,"operating_margin":-2.074170570227313}],"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":"씨메스","phase":"above-fold","symbol_resolved":true}