{"status":"ok","report":{"price_analysis":{"current":8000.0,"change_1d":-5.3,"change_7d":-18.4,"change_30d":3.4,"high_30d":15020.0,"low_30d":7570.0,"position_in_range":6.0,"support":8315.0,"resistance":14275.0},"summary":"원일티엔아이(136150)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 670.71억. 현재가 8,000원, 전일 대비 -5.3%, 30일 +3.4%. PER 95.9배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.26만, 기관 순매도 7521.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 95.9배입니다. ROE 2.1%입니다. 시가총액 670.71억. 매출 298.52억, 영업이익 -15.38억.","grade":"C","comment":"PER 95.92배, ROE 2.11%","per":95.92,"pbr":1.4,"roe":2.11,"eps":83.40000000000002,"revenue":29851671776.0,"operating_income":-1537836411.0,"net_income":698968214.0,"market_cap":67071368000,"profit_margin":2.34,"roa":1.37,"operating_margin":-5.15,"gross_margin":21.56,"debt_ratio":0.5356695777618712,"total_assets":73620704097.0,"total_equity":47940458783.0,"total_debt":25680245314.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-17.03)가 시그널선(360.60)을 하회합니다(데드크로스). SMA20 9874, SMA60 8298 — 혼조세입니다. 볼린저밴드 6408~13339 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.69467787114846,"macd":-17.025841328733804,"macd_signal":360.5957831147672,"sma_20":9873.5,"sma_60":8297.666666666666,"bb_upper":13339.092445744307,"bb_lower":6407.907554255694,"atr_14":1365.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.26만, 기관 순매수 -7521.00. 30일 누적: 외국인 -1.77만, 기관 -478.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":22616.0,"institutional_flow":-7521.0,"data":[{"date":"2026-10-23","foreign_net":6711.0,"institution_net":0.0,"retail_net":-6711.0},{"date":"2026-10-22","foreign_net":4441.0,"institution_net":0.0,"retail_net":-4441.0},{"date":"2026-10-21","foreign_net":1528.0,"institution_net":-2181.0,"retail_net":653.0},{"date":"2026-10-20","foreign_net":4220.0,"institution_net":-4818.0,"retail_net":598.0},{"date":"2026-10-19","foreign_net":5716.0,"institution_net":-522.0,"retail_net":-5194.0},{"date":"2026-10-16","foreign_net":8516.0,"institution_net":0.0,"retail_net":-8516.0},{"date":"2026-10-15","foreign_net":4961.0,"institution_net":278.0,"retail_net":-5239.0},{"date":"2026-10-14","foreign_net":-9703.0,"institution_net":-2623.0,"retail_net":12326.0},{"date":"2026-10-13","foreign_net":15071.0,"institution_net":5382.0,"retail_net":-20453.0},{"date":"2026-10-12","foreign_net":136.0,"institution_net":0.0,"retail_net":-136.0},{"date":"2026-10-08","foreign_net":-3816.0,"institution_net":2172.0,"retail_net":1644.0},{"date":"2026-10-07","foreign_net":-3187.0,"institution_net":1912.0,"retail_net":1275.0},{"date":"2026-10-06","foreign_net":-2787.0,"institution_net":-1.0,"retail_net":2788.0},{"date":"2026-10-02","foreign_net":-48880.0,"institution_net":0.0,"retail_net":48880.0},{"date":"2026-10-01","foreign_net":1524.0,"institution_net":0.0,"retail_net":-1524.0},{"date":"2026-09-30","foreign_net":1425.0,"institution_net":0.0,"retail_net":-1425.0},{"date":"2026-09-29","foreign_net":-2356.0,"institution_net":0.0,"retail_net":2356.0},{"date":"2026-09-28","foreign_net":4988.0,"institution_net":0.0,"retail_net":-4988.0},{"date":"2026-09-23","foreign_net":-10730.0,"institution_net":0.0,"retail_net":10730.0},{"date":"2026-09-22","foreign_net":4818.0,"institution_net":0.0,"retail_net":-4818.0},{"date":"2026-09-21","foreign_net":-1975.0,"institution_net":0.0,"retail_net":1975.0},{"date":"2026-09-18","foreign_net":1918.0,"institution_net":0.0,"retail_net":-1918.0},{"date":"2026-09-17","foreign_net":3216.0,"institution_net":0.0,"retail_net":-3216.0},{"date":"2026-09-16","foreign_net":-1082.0,"institution_net":0.0,"retail_net":1082.0},{"date":"2026-09-15","foreign_net":-332.0,"institution_net":0.0,"retail_net":332.0},{"date":"2026-09-14","foreign_net":-1481.0,"institution_net":0.0,"retail_net":1481.0},{"date":"2026-09-11","foreign_net":146.0,"institution_net":0.0,"retail_net":-146.0},{"date":"2026-09-10","foreign_net":-4086.0,"institution_net":-171.0,"retail_net":4257.0},{"date":"2026-09-09","foreign_net":4151.0,"institution_net":94.0,"retail_net":-4245.0},{"date":"2026-09-08","foreign_net":-810.0,"institution_net":0.0,"retail_net":810.0}],"periods":{"d1":{"foreign_net":6711.0,"institution_net":0,"retail_net":-6711.0},"d3":{"foreign_net":12680.0,"institution_net":-2181.0,"retail_net":-10499.0},"d7":{"foreign_net":36093.0,"institution_net":-7243.0,"retail_net":-28850.0},"d14":{"foreign_net":-17073.0,"institution_net":-401.0,"retail_net":17474.0},"d30":{"foreign_net":-17739.0,"institution_net":-478.0,"retail_net":18217.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 95.92x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":53,"summary":"매출 -65.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-65.8,"unit":"%","percentile":16,"direction":"higher_better"},{"name":"영업이익 성장률","value":126.9,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.7,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":3.4,"unit":"%","percentile":57,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.8x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.78,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.35,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-27.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 95.92x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -65.8%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.54,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-5.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 150% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 150% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":95.92,"current_pbr":1.4,"per_5y_high":129.74,"per_5y_low":129.74,"per_5y_avg":129.74,"per_percentile":null,"pbr_5y_high":6.93,"pbr_5y_low":4.26,"pbr_5y_avg":5.59,"pbr_percentile":0.0,"per_5y_median":129.74,"pbr_5y_median":5.59,"history":[{"quarter":"2026-Q1","per":null,"pbr":6.93},{"quarter":"2026-Q2","per":129.74,"pbr":4.26},{"quarter":"현재","per":95.92,"pbr":1.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q1","close":17190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":129.74,"eps":83.4,"close":10820.0,"source":"reported"},{"date":"2026-07","per":77.22,"eps":83.4,"close":6440.0,"source":"reported"},{"date":"2026-08","per":91.25,"eps":83.4,"close":7610.0,"source":"reported"},{"date":"2026-09","per":102.88,"eps":83.4,"close":8580.0,"source":"reported"},{"date":"2026-10","per":97.48,"eps":83.4,"close":8130.0,"source":"reported"}],"trailing_per_history_meta":{"avg":99.71,"std":17.29,"upper_1sd":117.0,"lower_1sd":82.43,"current":97.48,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"95.9배"},{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:19.351710+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.021077494117730834,"dividend_yield":null,"eps":120.57,"revenue":9951562442.0,"operating_income":542789210.0,"net_income":1010464738.0,"market_cap":null,"profit_margin":0.10153830053212462,"operating_margin":0.054543114527341875,"roa":0.013725279463079406,"gross_margin":0.21564615802869924,"total_equity":47940458783.0,"total_assets":73620704097.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.13,"roe":-0.029316792462165404,"dividend_yield":null,"eps":-163.92,"revenue":3988445921.0,"operating_income":-2014090327.0,"net_income":-1373807224.0,"market_cap":153500000000.0,"profit_margin":-0.3444467472322035,"operating_margin":-0.5049812300062524,"roa":-0.02015897303465582,"gross_margin":0.02973867073776478,"total_equity":46860761653.0,"total_assets":68148671147.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03649184993212021,"dividend_yield":null,"eps":210.02,"revenue":11645432482.0,"operating_income":947682130.0,"net_income":1760168649.0,"market_cap":null,"profit_margin":0.15114669650273965,"operating_margin":0.0813780107750231,"roa":0.027162560006901548,"gross_margin":0.23872819006912002,"total_equity":48234568877.0,"total_assets":64801279723.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.015088201593712455,"dividend_yield":null,"eps":-83.27,"revenue":4266230931.0,"operating_income":-1014217424.0,"net_income":-697857949.0,"market_cap":null,"profit_margin":-0.16357716220402135,"operating_margin":-0.23773148720814055,"roa":-0.010518402365386554,"gross_margin":0.05730735348231434,"total_equity":46251897197.0,"total_assets":66346382726.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06703396844590649,"dividend_yield":null,"eps":-375.52,"revenue":6888495333.0,"operating_income":-2082943963.0,"net_income":-3147228405.0,"market_cap":null,"profit_margin":-0.45688183744901434,"operating_margin":-0.3023801080362872,"roa":-0.046306457092821086,"gross_margin":0.025132117919952724,"total_equity":46949755146.0,"total_assets":67965217004.0}],"current_price":8000.0,"change_pct":-5.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-09","close":35900.0},{"date":"2025-05-12","close":32600.0},{"date":"2025-05-13","close":30700.0},{"date":"2025-05-14","close":29350.0},{"date":"2025-05-15","close":27650.0},{"date":"2025-05-16","close":35000.0},{"date":"2025-05-19","close":31300.0},{"date":"2025-05-20","close":29100.0},{"date":"2025-05-21","close":30900.0},{"date":"2025-05-22","close":28500.0},{"date":"2025-05-23","close":26750.0},{"date":"2025-05-26","close":26900.0},{"date":"2025-05-27","close":27400.0},{"date":"2025-05-28","close":28250.0},{"date":"2025-05-29","close":29100.0},{"date":"2025-05-30","close":28450.0},{"date":"2025-06-02","close":27000.0},{"date":"2025-06-04","close":26850.0},{"date":"2025-06-05","close":26600.0},{"date":"2025-06-09","close":24900.0},{"date":"2025-06-10","close":25200.0},{"date":"2025-06-11","close":24500.0},{"date":"2025-06-12","close":25900.0},{"date":"2025-06-13","close":27650.0},{"date":"2025-06-16","close":28400.0},{"date":"2025-06-17","close":27550.0},{"date":"2025-06-18","close":26950.0},{"date":"2025-06-19","close":28000.0},{"date":"2025-06-20","close":27050.0},{"date":"2025-06-23","close":28450.0},{"date":"2025-06-24","close":28900.0},{"date":"2025-06-25","close":28800.0},{"date":"2025-06-26","close":29150.0},{"date":"2025-06-27","close":30750.0},{"date":"2025-06-30","close":29650.0},{"date":"2025-07-01","close":27750.0},{"date":"2025-07-02","close":28250.0},{"date":"2025-07-03","close":27500.0},{"date":"2025-07-04","close":26500.0},{"date":"2025-07-07","close":26050.0},{"date":"2025-07-08","close":26850.0},{"date":"2025-07-09","close":26650.0},{"date":"2025-07-10","close":27000.0},{"date":"2025-07-11","close":26450.0},{"date":"2025-07-14","close":25950.0},{"date":"2025-07-15","close":25950.0},{"date":"2025-07-16","close":25500.0},{"date":"2025-07-17","close":25850.0},{"date":"2025-07-18","close":25600.0},{"date":"2025-07-21","close":25700.0},{"date":"2025-07-22","close":25950.0},{"date":"2025-07-23","close":26800.0},{"date":"2025-07-24","close":26900.0},{"date":"2025-07-25","close":26450.0},{"date":"2025-07-28","close":25700.0},{"date":"2025-07-29","close":25400.0},{"date":"2025-07-30","close":24900.0},{"date":"2025-07-31","close":27250.0},{"date":"2025-08-01","close":25450.0},{"date":"2025-08-04","close":24900.0},{"date":"2025-08-05","close":25500.0},{"date":"2025-08-06","close":25600.0},{"date":"2025-08-07","close":25150.0},{"date":"2025-08-08","close":25000.0},{"date":"2025-08-11","close":21900.0},{"date":"2025-08-12","close":21450.0},{"date":"2025-08-13","close":21200.0},{"date":"2025-08-14","close":21600.0},{"date":"2025-08-18","close":21150.0},{"date":"2025-08-19","close":20050.0},{"date":"2025-08-20","close":19590.0},{"date":"2025-08-21","close":19790.0},{"date":"2025-08-22","close":20700.0},{"date":"2025-08-25","close":20900.0},{"date":"2025-08-26","close":20850.0},{"date":"2025-08-27","close":22750.0},{"date":"2025-08-28","close":22650.0},{"date":"2025-08-29","close":23300.0},{"date":"2025-09-01","close":24500.0},{"date":"2025-09-02","close":24800.0},{"date":"2025-09-03","close":23850.0},{"date":"2025-09-04","close":23750.0},{"date":"2025-09-05","close":23100.0},{"date":"2025-09-08","close":22800.0},{"date":"2025-09-09","close":23200.0},{"date":"2025-09-10","close":22800.0},{"date":"2025-09-11","close":23550.0},{"date":"2025-09-12","close":22950.0},{"date":"2025-09-15","close":24200.0},{"date":"2025-09-16","close":24850.0},{"date":"2025-09-17","close":25300.0},{"date":"2025-09-18","close":24550.0},{"date":"2025-09-19","close":24000.0},{"date":"2025-09-22","close":23450.0},{"date":"2025-09-23","close":23500.0},{"date":"2025-09-24","close":23650.0},{"date":"2025-09-25","close":22750.0},{"date":"2025-09-26","close":21700.0},{"date":"2025-09-29","close":22100.0},{"date":"2025-09-30","close":22050.0},{"date":"2025-10-01","close":22050.0},{"date":"2025-10-02","close":21950.0},{"date":"2025-10-10","close":21450.0},{"date":"2025-10-13","close":21200.0},{"date":"2025-10-14","close":20800.0},{"date":"2025-10-15","close":21350.0},{"date":"2025-10-16","close":21250.0},{"date":"2025-10-17","close":20700.0},{"date":"2025-10-20","close":20900.0},{"date":"2025-10-21","close":21700.0},{"date":"2025-10-22","close":22400.0},{"date":"2025-10-23","close":22050.0},{"date":"2025-10-24","close":22350.0},{"date":"2025-10-27","close":22000.0},{"date":"2025-10-28","close":22150.0},{"date":"2025-10-29","close":22450.0},{"date":"2025-10-30","close":23900.0},{"date":"2025-10-31","close":26000.0},{"date":"2025-11-03","close":24400.0},{"date":"2025-11-04","close":25550.0},{"date":"2025-11-05","close":23700.0},{"date":"2025-11-06","close":22600.0},{"date":"2025-11-07","close":22400.0},{"date":"2025-11-10","close":21350.0},{"date":"2025-11-11","close":20300.0},{"date":"2025-11-12","close":21050.0},{"date":"2025-11-13","close":21400.0},{"date":"2025-11-14","close":23400.0},{"date":"2025-11-17","close":21850.0},{"date":"2025-11-18","close":20500.0},{"date":"2025-11-19","close":19820.0},{"date":"2025-11-20","close":19910.0},{"date":"2025-11-21","close":18830.0},{"date":"2025-11-24","close":18210.0},{"date":"2025-11-25","close":18240.0},{"date":"2025-11-26","close":18830.0},{"date":"2025-11-27","close":18650.0},{"date":"2025-11-28","close":19050.0},{"date":"2025-12-01","close":19470.0},{"date":"2025-12-02","close":19970.0},{"date":"2025-12-03","close":20150.0},{"date":"2025-12-04","close":19940.0},{"date":"2025-12-05","close":20600.0},{"date":"2025-12-08","close":19970.0},{"date":"2025-12-09","close":19720.0},{"date":"2025-12-10","close":19270.0},{"date":"2025-12-11","close":19250.0},{"date":"2025-12-12","close":19950.0},{"date":"2025-12-15","close":19540.0},{"date":"2025-12-16","close":19810.0},{"date":"2025-12-17","close":19620.0},{"date":"2025-12-18","close":19520.0},{"date":"2025-12-19","close":20050.0},{"date":"2025-12-22","close":19890.0},{"date":"2025-12-23","close":19440.0},{"date":"2025-12-24","close":18940.0},{"date":"2025-12-26","close":18690.0},{"date":"2025-12-29","close":18510.0},{"date":"2025-12-30","close":18390.0},{"date":"2026-01-02","close":18210.0},{"date":"2026-01-05","close":18680.0},{"date":"2026-01-06","close":18380.0},{"date":"2026-01-07","close":18180.0},{"date":"2026-01-08","close":17720.0},{"date":"2026-01-09","close":18220.0},{"date":"2026-01-12","close":18400.0},{"date":"2026-01-13","close":18130.0},{"date":"2026-01-14","close":17500.0},{"date":"2026-01-15","close":17870.0},{"date":"2026-01-16","close":17540.0},{"date":"2026-01-19","close":17410.0},{"date":"2026-01-20","close":18750.0},{"date":"2026-01-21","close":18170.0},{"date":"2026-01-22","close":18230.0},{"date":"2026-01-23","close":18650.0},{"date":"2026-01-26","close":19430.0},{"date":"2026-01-27","close":20100.0},{"date":"2026-01-28","close":20000.0},{"date":"2026-01-29","close":20100.0},{"date":"2026-01-30","close":19040.0},{"date":"2026-02-02","close":18320.0},{"date":"2026-02-03","close":19300.0},{"date":"2026-02-04","close":19640.0},{"date":"2026-02-05","close":18930.0},{"date":"2026-02-06","close":18080.0},{"date":"2026-02-09","close":18750.0},{"date":"2026-02-10","close":19070.0},{"date":"2026-02-11","close":18670.0},{"date":"2026-02-12","close":18260.0},{"date":"2026-02-13","close":17730.0},{"date":"2026-02-19","close":18550.0},{"date":"2026-02-20","close":19150.0},{"date":"2026-02-23","close":19000.0},{"date":"2026-02-24","close":18740.0},{"date":"2026-02-25","close":18550.0},{"date":"2026-02-26","close":17860.0},{"date":"2026-02-27","close":17350.0},{"date":"2026-03-03","close":16890.0},{"date":"2026-03-04","close":14400.0},{"date":"2026-03-05","close":15920.0},{"date":"2026-03-06","close":15900.0},{"date":"2026-03-09","close":15150.0},{"date":"2026-03-10","close":15990.0},{"date":"2026-03-11","close":16480.0},{"date":"2026-03-12","close":16990.0},{"date":"2026-03-13","close":17280.0},{"date":"2026-03-16","close":16510.0},{"date":"2026-03-17","close":16580.0},{"date":"2026-03-18","close":16710.0},{"date":"2026-03-19","close":16470.0},{"date":"2026-03-20","close":17630.0},{"date":"2026-03-23","close":18000.0},{"date":"2026-03-24","close":17670.0},{"date":"2026-03-25","close":17760.0},{"date":"2026-03-26","close":17960.0},{"date":"2026-03-27","close":18170.0},{"date":"2026-03-30","close":17730.0},{"date":"2026-03-31","close":17190.0},{"date":"2026-04-01","close":17700.0},{"date":"2026-04-02","close":16950.0},{"date":"2026-04-03","close":17410.0},{"date":"2026-04-06","close":17210.0},{"date":"2026-04-07","close":16570.0},{"date":"2026-04-08","close":17270.0},{"date":"2026-04-09","close":16600.0},{"date":"2026-04-10","close":16640.0},{"date":"2026-04-13","close":16570.0},{"date":"2026-04-14","close":16640.0},{"date":"2026-04-15","close":16800.0},{"date":"2026-04-16","close":17080.0},{"date":"2026-04-17","close":17480.0},{"date":"2026-04-20","close":17280.0},{"date":"2026-04-21","close":17220.0},{"date":"2026-04-22","close":17400.0},{"date":"2026-04-23","close":18370.0},{"date":"2026-04-24","close":18910.0},{"date":"2026-04-27","close":18490.0},{"date":"2026-04-28","close":19000.0},{"date":"2026-04-29","close":18990.0},{"date":"2026-04-30","close":18350.0},{"date":"2026-05-04","close":18320.0},{"date":"2026-05-06","close":19000.0},{"date":"2026-05-07","close":18050.0},{"date":"2026-05-08","close":17750.0},{"date":"2026-05-11","close":16890.0},{"date":"2026-05-12","close":15950.0},{"date":"2026-05-13","close":15720.0},{"date":"2026-05-14","close":15620.0},{"date":"2026-05-15","close":14810.0},{"date":"2026-05-18","close":14070.0},{"date":"2026-05-19","close":13600.0},{"date":"2026-05-20","close":13170.0},{"date":"2026-05-21","close":13700.0},{"date":"2026-05-22","close":14200.0},{"date":"2026-05-26","close":15000.0},{"date":"2026-05-27","close":13960.0},{"date":"2026-05-28","close":13240.0},{"date":"2026-05-29","close":12860.0},{"date":"2026-06-01","close":12080.0},{"date":"2026-06-02","close":11440.0},{"date":"2026-06-04","close":12080.0},{"date":"2026-06-05","close":11420.0},{"date":"2026-06-08","close":10330.0},{"date":"2026-06-09","close":10950.0},{"date":"2026-06-10","close":10980.0},{"date":"2026-06-11","close":11200.0},{"date":"2026-06-12","close":11900.0},{"date":"2026-06-15","close":12190.0},{"date":"2026-06-16","close":12470.0},{"date":"2026-06-17","close":13170.0},{"date":"2026-06-18","close":12050.0},{"date":"2026-06-19","close":11570.0},{"date":"2026-06-22","close":12010.0},{"date":"2026-06-23","close":10420.0},{"date":"2026-06-24","close":10110.0},{"date":"2026-06-25","close":10520.0},{"date":"2026-06-26","close":9310.0},{"date":"2026-06-29","close":10590.0},{"date":"2026-06-30","close":10820.0},{"date":"2026-07-01","close":11090.0},{"date":"2026-07-02","close":10580.0},{"date":"2026-07-03","close":10620.0},{"date":"2026-07-06","close":11450.0},{"date":"2026-07-07","close":8470.0},{"date":"2026-07-08","close":8080.0},{"date":"2026-07-09","close":7910.0},{"date":"2026-07-10","close":8470.0},{"date":"2026-07-13","close":7750.0},{"date":"2026-07-14","close":7400.0},{"date":"2026-07-15","close":7550.0},{"date":"2026-07-16","close":7470.0},{"date":"2026-07-20","close":7140.0},{"date":"2026-07-21","close":7020.0},{"date":"2026-07-22","close":7080.0},{"date":"2026-07-23","close":7670.0},{"date":"2026-07-24","close":7250.0},{"date":"2026-07-27","close":7210.0},{"date":"2026-07-28","close":6490.0},{"date":"2026-07-29","close":5560.0},{"date":"2026-07-30","close":5600.0},{"date":"2026-07-31","close":6440.0},{"date":"2026-08-03","close":6600.0},{"date":"2026-08-04","close":7010.0},{"date":"2026-08-05","close":7160.0},{"date":"2026-08-06","close":7100.0},{"date":"2026-08-07","close":7180.0},{"date":"2026-08-10","close":7570.0},{"date":"2026-08-11","close":7720.0},{"date":"2026-08-12","close":7670.0},{"date":"2026-08-13","close":8190.0},{"date":"2026-08-14","close":8130.0},{"date":"2026-08-18","close":7800.0},{"date":"2026-08-19","close":7580.0},{"date":"2026-08-20","close":7580.0},{"date":"2026-08-21","close":7130.0},{"date":"2026-08-24","close":7170.0},{"date":"2026-08-25","close":7760.0},{"date":"2026-08-26","close":7680.0},{"date":"2026-08-27","close":8000.0},{"date":"2026-08-28","close":7970.0},{"date":"2026-08-31","close":7610.0},{"date":"2026-09-01","close":7630.0},{"date":"2026-09-02","close":7250.0},{"date":"2026-09-03","close":7340.0},{"date":"2026-09-04","close":7480.0},{"date":"2026-09-07","close":7520.0},{"date":"2026-09-08","close":7740.0},{"date":"2026-09-09","close":8260.0},{"date":"2026-09-10","close":8110.0},{"date":"2026-09-11","close":8200.0},{"date":"2026-09-14","close":8140.0},{"date":"2026-09-15","close":8120.0},{"date":"2026-09-16","close":8070.0},{"date":"2026-09-17","close":8050.0},{"date":"2026-09-18","close":8280.0},{"date":"2026-09-21","close":8290.0},{"date":"2026-09-22","close":8720.0},{"date":"2026-09-23","close":8400.0},{"date":"2026-09-28","close":8320.0},{"date":"2026-09-29","close":8080.0},{"date":"2026-09-30","close":8580.0},{"date":"2026-10-01","close":10850.0},{"date":"2026-10-02","close":12850.0},{"date":"2026-10-06","close":13760.0},{"date":"2026-10-07","close":12900.0},{"date":"2026-10-08","close":12190.0},{"date":"2026-10-12","close":10650.0},{"date":"2026-10-13","close":10260.0},{"date":"2026-10-14","close":9790.0},{"date":"2026-10-15","close":8930.0},{"date":"2026-10-16","close":9350.0},{"date":"2026-10-19","close":9800.0},{"date":"2026-10-20","close":8720.0},{"date":"2026-10-21","close":8870.0},{"date":"2026-10-22","close":8450.0},{"date":"2026-10-23","close":8130.0}],"chart_data":[{"date":"2025-05-09","open":23600,"high":41800,"low":23600,"close":35900,"volume":24475337},{"date":"2025-05-12","open":39100,"high":39650,"low":30700,"close":32600,"volume":2781664},{"date":"2025-05-13","open":32100,"high":33250,"low":29400,"close":30700,"volume":1471463},{"date":"2025-05-14","open":31450,"high":32500,"low":29000,"close":29350,"volume":1445885},{"date":"2025-05-15","open":29200,"high":29300,"low":25900,"close":27650,"volume":745870},{"date":"2025-05-16","open":29700,"high":35900,"low":28800,"close":35000,"volume":6777893},{"date":"2025-05-19","open":34300,"high":34800,"low":30850,"close":31300,"volume":987490},{"date":"2025-05-20","open":31000,"high":31300,"low":28300,"close":29100,"volume":646155,"rsi_14":34.19},{"date":"2025-05-21","open":29400,"high":34900,"low":28600,"close":30900,"volume":4806228,"rsi_14":45.75},{"date":"2025-05-22","open":29400,"high":29750,"low":28500,"close":28500,"volume":357069,"rsi_14":44.63},{"date":"2025-05-23","open":28550,"high":31300,"low":26650,"close":26750,"volume":1854582,"rsi_14":43.78,"sma_20":30185.0},{"date":"2025-05-26","open":26750,"high":27750,"low":26450,"close":26900,"volume":278079,"rsi_14":48.06,"sma_20":29615.0},{"date":"2025-05-27","open":28050,"high":29900,"low":27250,"close":27400,"volume":856195,"rsi_14":19.6,"sma_20":29285.0},{"date":"2025-05-28","open":28900,"high":30950,"low":27900,"close":28250,"volume":1367073,"rsi_14":34.2,"sma_20":29230.0},{"date":"2025-05-29","open":29650,"high":29700,"low":28300,"close":29100,"volume":297110,"rsi_14":50.0,"sma_20":29320.0},{"date":"2025-05-30","open":29350,"high":29400,"low":27800,"close":28450,"volume":175045,"rsi_14":32.87,"sma_20":28992.5},{"date":"2025-06-02","open":27850,"high":28000,"low":26900,"close":27000,"volume":149987,"rsi_14":37.9,"sma_20":28450.0},{"date":"2025-06-04","open":27450,"high":27450,"low":26150,"close":26850,"volume":130374,"rsi_14":51.09,"sma_20":28122.5},{"date":"2025-06-05","open":27150,"high":27200,"low":26300,"close":26600,"volume":108029,"rsi_14":46.81,"sma_20":27795.0},{"date":"2025-06-09","open":26300,"high":26700,"low":24550,"close":24900,"volume":229528,"rsi_14":28.81,"sma_20":27220.0},{"date":"2025-06-10","open":24800,"high":25550,"low":24100,"close":25200,"volume":119756,"rsi_14":21.5,"sma_20":27142.5},{"date":"2025-06-11","open":25600,"high":25600,"low":24300,"close":24500,"volume":99730,"rsi_14":5.77,"sma_20":26945.0},{"date":"2025-06-12","open":24750,"high":26550,"low":24500,"close":25900,"volume":274896,"rsi_14":28.57,"sma_20":26750.0},{"date":"2025-06-13","open":27500,"high":28850,"low":27100,"close":27650,"volume":718801,"rsi_14":55.2,"sma_20":26645.0},{"date":"2025-06-16","open":28800,"high":29350,"low":28050,"close":28400,"volume":241352,"rsi_14":61.31,"sma_20":26545.0},{"date":"2025-06-17","open":28100,"high":28200,"low":26650,"close":27550,"volume":167940,"rsi_14":56.38,"sma_20":26500.0},{"date":"2025-06-18","open":27450,"high":27550,"low":26500,"close":26950,"volume":100698,"rsi_14":48.16,"sma_20":27342.5},{"date":"2025-06-19","open":27250,"high":28250,"low":25850,"close":28000,"volume":133762,"rsi_14":49.0,"sma_20":27287.5},{"date":"2025-06-20","open":28700,"high":29000,"low":27050,"close":27050,"volume":192858,"rsi_14":41.83,"sma_20":27095.0},{"date":"2025-06-23","open":26600,"high":30700,"low":26500,"close":28450,"volume":815294,"rsi_14":50.0,"sma_20":27092.5},{"date":"2025-06-24","open":29050,"high":29600,"low":28050,"close":28900,"volume":170995,"rsi_14":57.72,"sma_20":27200.0},{"date":"2025-06-25","open":29450,"high":29750,"low":28200,"close":28800,"volume":198302,"rsi_14":57.96,"sma_20":27295.0},{"date":"2025-06-26","open":29100,"high":29950,"low":28150,"close":29150,"volume":276839,"rsi_14":60.32,"sma_20":27382.5},{"date":"2025-06-27","open":34250,"high":34850,"low":29900,"close":30750,"volume":1088107,"rsi_14":73.88,"sma_20":27507.5},{"date":"2025-06-30","open":30100,"high":30600,"low":29350,"close":29650,"volume":229043,"rsi_14":67.05,"sma_20":27535.0},{"date":"2025-07-01","open":29050,"high":29050,"low":27700,"close":27750,"volume":206408,"rsi_14":61.4,"sma_20":27500.0},{"date":"2025-07-02","open":27900,"high":28250,"low":26550,"close":28250,"volume":169040,"rsi_14":58.8,"sma_20":27562.5},{"date":"2025-07-03","open":27800,"high":28100,"low":27300,"close":27500,"volume":92551,"rsi_14":49.39,"sma_20":27595.0},{"date":"2025-07-04","open":27650,"high":28250,"low":26500,"close":26500,"volume":99520,"rsi_14":42.46,"sma_20":27590.0},{"date":"2025-07-07","open":26100,"high":26300,"low":25550,"close":26050,"volume":50138,"rsi_14":43.85,"sma_20":27647.5},{"date":"2025-07-08","open":26650,"high":27350,"low":26300,"close":26850,"volume":91320,"rsi_14":49.6,"sma_20":27730.0},{"date":"2025-07-09","open":26900,"high":26900,"low":26400,"close":26650,"volume":40516,"rsi_14":44.16,"sma_20":27837.5},{"date":"2025-07-10","open":27050,"high":27550,"low":26800,"close":27000,"volume":58867,"rsi_14":49.77,"sma_20":27892.5},{"date":"2025-07-11","open":27000,"high":27200,"low":26400,"close":26450,"volume":49073,"rsi_14":40.1,"sma_20":27832.5},{"date":"2025-07-14","open":26700,"high":26700,"low":25850,"close":25950,"volume":28741,"rsi_14":35.47,"sma_20":27710.0},{"date":"2025-07-15","open":26200,"high":26250,"low":25700,"close":25950,"volume":32402,"rsi_14":35.82,"sma_20":27630.0},{"date":"2025-07-16","open":25950,"high":25950,"low":25400,"close":25500,"volume":36196,"rsi_14":32.02,"sma_20":27557.5},{"date":"2025-07-17","open":25450,"high":26200,"low":24800,"close":25850,"volume":56259,"rsi_14":22.47,"sma_20":27450.0},{"date":"2025-07-18","open":25950,"high":25950,"low":25450,"close":25600,"volume":18996,"rsi_14":24.84,"sma_20":27377.5},{"date":"2025-07-21","open":25650,"high":25900,"low":25500,"close":25700,"volume":17552,"rsi_14":33.6,"sma_20":27240.0},{"date":"2025-07-22","open":25750,"high":26800,"low":25400,"close":25950,"volume":60650,"rsi_14":30.83,"sma_20":27092.5},{"date":"2025-07-23","open":25900,"high":27500,"low":25400,"close":26800,"volume":73320,"rsi_14":44.26,"sma_20":26992.5},{"date":"2025-07-24","open":26700,"high":27500,"low":26600,"close":26900,"volume":102613,"rsi_14":53.85,"sma_20":26880.0},{"date":"2025-07-25","open":26900,"high":27150,"low":26450,"close":26450,"volume":32258,"rsi_14":53.85,"sma_20":26665.0},{"date":"2025-07-28","open":26650,"high":26650,"low":25500,"close":25700,"volume":40348,"rsi_14":38.83,"sma_20":26467.5},{"date":"2025-07-29","open":25800,"high":25900,"low":25250,"close":25400,"volume":21467,"rsi_14":38.1,"sma_20":26350.0},{"date":"2025-07-30","open":25300,"high":25600,"low":24900,"close":24900,"volume":32507,"rsi_14":30.56,"sma_20":26182.5},{"date":"2025-07-31","open":25100,"high":29200,"low":24250,"close":27250,"volume":1214612,"rsi_14":55.56,"sma_20":26170.0},{"date":"2025-08-01","open":26350,"high":26450,"low":25000,"close":25450,"volume":110252,"rsi_14":47.06,"sma_20":26117.5},{"date":"2025-08-04","open":25000,"high":25500,"low":24600,"close":24900,"volume":48568,"rsi_14":44.2,"sma_20":26060.0,"sma_60":27622.5},{"date":"2025-08-05","open":25600,"high":26100,"low":25150,"close":25500,"volume":59917,"rsi_14":50.0,"sma_20":25992.5,"sma_60":27449.17},{"date":"2025-08-06","open":25600,"high":25850,"low":25350,"close":25600,"volume":31057,"rsi_14":48.6,"sma_20":25940.0,"sma_60":27332.5},{"date":"2025-08-07","open":25500,"high":25500,"low":25100,"close":25150,"volume":35623,"rsi_14":47.54,"sma_20":25847.5,"sma_60":27240.0},{"date":"2025-08-08","open":25050,"high":25300,"low":24850,"close":25000,"volume":31769,"rsi_14":46.2,"sma_20":25775.0,"sma_60":27167.5},{"date":"2025-08-11","open":23700,"high":24100,"low":21800,"close":21900,"volume":263066,"rsi_14":33.2,"sma_20":25572.5,"sma_60":27071.67},{"date":"2025-08-12","open":22100,"high":22200,"low":21150,"close":21450,"volume":69275,"rsi_14":27.04,"sma_20":25347.5,"sma_60":26845.83},{"date":"2025-08-13","open":21550,"high":21600,"low":21000,"close":21200,"volume":37974,"rsi_14":25.85,"sma_20":25132.5,"sma_60":26677.5},{"date":"2025-08-14","open":21050,"high":21750,"low":21000,"close":21600,"volume":50273,"rsi_14":29.36,"sma_20":24920.0,"sma_60":26552.5},{"date":"2025-08-18","open":21350,"high":21350,"low":21000,"close":21150,"volume":25567,"rsi_14":30.13,"sma_20":24697.5,"sma_60":26390.0},{"date":"2025-08-19","open":21050,"high":21250,"low":20050,"close":20050,"volume":50865,"rsi_14":28.16,"sma_20":24415.0,"sma_60":26249.17},{"date":"2025-08-20","open":19560,"high":19840,"low":18900,"close":19590,"volume":66447,"rsi_14":28.26,"sma_20":24097.0,"sma_60":26129.83},{"date":"2025-08-21","open":19410,"high":20250,"low":19200,"close":19790,"volume":56767,"rsi_14":12.92,"sma_20":23746.5,"sma_60":26011.33},{"date":"2025-08-22","open":20100,"high":21000,"low":20050,"close":20700,"volume":99568,"rsi_14":24.1,"sma_20":23436.5,"sma_60":25899.67},{"date":"2025-08-25","open":21200,"high":21200,"low":20500,"close":20900,"volume":32136,"rsi_14":27.32,"sma_20":23159.0,"sma_60":25777.17},{"date":"2025-08-26","open":20900,"high":21300,"low":20400,"close":20850,"volume":35862,"rsi_14":21.89,"sma_20":22916.5,"sma_60":25639.67},{"date":"2025-08-27","open":23000,"high":25250,"low":22200,"close":22750,"volume":1026845,"rsi_14":35.85,"sma_20":22784.0,"sma_60":25544.67},{"date":"2025-08-28","open":23500,"high":23900,"low":22500,"close":22650,"volume":121133,"rsi_14":37.14,"sma_20":22671.5,"sma_60":25472.17},{"date":"2025-08-29","open":23500,"high":23950,"low":23100,"close":23300,"volume":146554,"rsi_14":41.68,"sma_20":22474.0,"sma_60":25413.0},{"date":"2025-09-01","open":23000,"high":25200,"low":23000,"close":24500,"volume":238689,"rsi_14":65.62,"sma_20":22426.5,"sma_60":25378.0},{"date":"2025-09-02","open":24200,"high":25050,"low":23500,"close":24800,"volume":117508,"rsi_14":70.5,"sma_20":22421.5,"sma_60":25376.33},{"date":"2025-09-03","open":25550,"high":25850,"low":23850,"close":23850,"volume":140356,"rsi_14":64.94,"sma_20":22339.0,"sma_60":25353.83},{"date":"2025-09-04","open":24000,"high":24300,"low":23600,"close":23750,"volume":60050,"rsi_14":62.54,"sma_20":22246.5,"sma_60":25341.33},{"date":"2025-09-05","open":24000,"high":24050,"low":22850,"close":23100,"volume":61398,"rsi_14":61.12,"sma_20":22144.0,"sma_60":25294.67},{"date":"2025-09-08","open":22900,"high":23100,"low":22400,"close":22800,"volume":77292,"rsi_14":67.25,"sma_20":22034.0,"sma_60":25213.83},{"date":"2025-09-09","open":23000,"high":24250,"low":22750,"close":23200,"volume":111821,"rsi_14":72.82,"sma_20":22099.0,"sma_60":25127.17},{"date":"2025-09-10","open":23550,"high":23550,"low":22500,"close":22800,"volume":52861,"rsi_14":68.56,"sma_20":22166.5,"sma_60":25048.0},{"date":"2025-09-11","open":23550,"high":24500,"low":23150,"close":23550,"volume":130503,"rsi_14":67.92,"sma_20":22284.0,"sma_60":24991.33},{"date":"2025-09-12","open":22600,"high":23600,"low":22600,"close":22950,"volume":102138,"rsi_14":62.28,"sma_20":22351.5,"sma_60":24907.17},{"date":"2025-09-15","open":23500,"high":24650,"low":23200,"close":24200,"volume":106144,"rsi_14":67.54,"sma_20":22504.0,"sma_60":24859.67},{"date":"2025-09-16","open":24400,"high":24850,"low":23950,"close":24850,"volume":114950,"rsi_14":62.65,"sma_20":22744.0,"sma_60":24799.67},{"date":"2025-09-17","open":27950,"high":27950,"low":25250,"close":25300,"volume":469807,"rsi_14":65.32,"sma_20":23029.5,"sma_60":24739.67},{"date":"2025-09-18","open":25101,"high":25101,"low":24249,"close":24550,"volume":99521,"rsi_14":56.82,"sma_20":23265.0,"sma_60":24668.0},{"date":"2025-09-19","open":24850,"high":24950,"low":23950,"close":24000,"volume":71887,"rsi_14":46.91,"sma_20":23430.0,"sma_60":24582.17},{"date":"2025-09-22","open":23900,"high":24500,"low":23400,"close":23450,"volume":100873,"rsi_14":41.92,"sma_20":23557.5,"sma_60":24460.5},{"date":"2025-09-23","open":23450,"high":24050,"low":22750,"close":23500,"volume":121055,"rsi_14":47.65,"sma_20":23690.0,"sma_60":24358.0},{"date":"2025-09-24","open":23500,"high":24300,"low":23400,"close":23650,"volume":124883,"rsi_14":49.33,"sma_20":23735.0,"sma_60":24289.67},{"date":"2025-09-25","open":23950,"high":23950,"low":22550,"close":22750,"volume":100815,"rsi_14":47.74,"sma_20":23740.0,"sma_60":24198.0},{"date":"2025-09-26","open":22500,"high":22700,"low":21550,"close":21700,"volume":89738,"rsi_14":43.53,"sma_20":23660.0,"sma_60":24101.33},{"date":"2025-09-29","open":21700,"high":22600,"low":21300,"close":22100,"volume":56636,"rsi_14":43.53,"sma_20":23540.0,"sma_60":24028.0},{"date":"2025-09-30","open":22000,"high":22550,"low":21900,"close":22050,"volume":45403,"rsi_14":45.4,"sma_20":23402.5,"sma_60":23961.33},{"date":"2025-10-01","open":22050,"high":22600,"low":21800,"close":22050,"volume":37039,"rsi_14":39.86,"sma_20":23312.5,"sma_60":23881.33},{"date":"2025-10-02","open":22050,"high":22251,"low":21399,"close":21950,"volume":49104,"rsi_14":42.45,"sma_20":23220.0,"sma_60":23802.17},{"date":"2025-10-10","open":21750,"high":22325,"low":21000,"close":21450,"volume":83028,"rsi_14":27.64,"sma_20":23137.5,"sma_60":23709.67},{"date":"2025-10-13","open":20800,"high":21850,"low":20600,"close":21200,"volume":61496,"rsi_14":18.26,"sma_20":23057.5,"sma_60":23622.17},{"date":"2025-10-14","open":21550,"high":21700,"low":20500,"close":20800,"volume":60465,"rsi_14":10.53,"sma_20":22937.5,"sma_60":23536.33},{"date":"2025-10-15","open":21300,"high":21550,"low":20800,"close":21350,"volume":37362,"rsi_14":21.1,"sma_20":22865.0,"sma_60":23459.67},{"date":"2025-10-16","open":21450,"high":22000,"low":21200,"close":21250,"volume":42384,"rsi_14":22.77,"sma_20":22750.0,"sma_60":23388.83},{"date":"2025-10-17","open":21400,"high":21650,"low":20600,"close":20700,"volume":44562,"rsi_14":22.77,"sma_20":22637.5,"sma_60":23303.0},{"date":"2025-10-20","open":20700,"high":21200,"low":20600,"close":20900,"volume":46513,"rsi_14":25.0,"sma_20":22472.5,"sma_60":23224.67},{"date":"2025-10-21","open":20900,"high":22700,"low":20900,"close":21700,"volume":122300,"rsi_14":33.33,"sma_20":22315.0,"sma_60":23158.0},{"date":"2025-10-22","open":21700,"high":22750,"low":20850,"close":22400,"volume":115294,"rsi_14":46.9,"sma_20":22170.0,"sma_60":23098.83},{"date":"2025-10-23","open":22400,"high":22700,"low":21850,"close":22050,"volume":73658,"rsi_14":53.54,"sma_20":22047.5,"sma_60":23019.67},{"date":"2025-10-24","open":22300,"high":22700,"low":21650,"close":22350,"volume":67981,"rsi_14":52.58,"sma_20":21965.0,"sma_60":22943.83},{"date":"2025-10-27","open":22350,"high":22800,"low":21950,"close":22000,"volume":83907,"rsi_14":49.51,"sma_20":21892.5,"sma_60":22869.67},{"date":"2025-10-28","open":22000,"high":22450,"low":21450,"close":22150,"volume":55395,"rsi_14":50.94,"sma_20":21825.0,"sma_60":22810.5},{"date":"2025-10-29","open":22300,"high":22900,"low":21600,"close":22450,"volume":108279,"rsi_14":55.05,"sma_20":21765.0,"sma_60":22761.33},{"date":"2025-10-30","open":24950,"high":29150,"low":23900,"close":23900,"volume":6105541,"rsi_14":68.99,"sma_20":21822.5,"sma_60":22744.67},{"date":"2025-10-31","open":24450,"high":26000,"low":23300,"close":26000,"volume":971601,"rsi_14":78.92,"sma_20":22037.5,"sma_60":22723.83},{"date":"2025-11-03","open":26450,"high":26450,"low":24150,"close":24400,"volume":477406,"rsi_14":68.95,"sma_20":22152.5,"sma_60":22706.33},{"date":"2025-11-04","open":24000,"high":25900,"low":23300,"close":25550,"volume":873493,"rsi_14":70.79,"sma_20":22327.5,"sma_60":22717.17,"sma_120":25169.83},{"date":"2025-11-05","open":24850,"high":24900,"low":23550,"close":23700,"volume":262028,"rsi_14":60.34,"sma_20":22410.0,"sma_60":22687.17,"sma_120":25068.17},{"date":"2025-11-06","open":23900,"high":24150,"low":22600,"close":22600,"volume":178932,"rsi_14":57.66,"sma_20":22445.0,"sma_60":22637.17,"sma_120":24984.83},{"date":"2025-11-07","open":21900,"high":23450,"low":21100,"close":22400,"volume":184426,"rsi_14":56.05,"sma_20":22492.5,"sma_60":22591.33,"sma_120":24915.67},{"date":"2025-11-10","open":21200,"high":21850,"low":21000,"close":21350,"volume":165970,"rsi_14":48.62,"sma_20":22500.0,"sma_60":22530.5,"sma_120":24849.0},{"date":"2025-11-11","open":21300,"high":21700,"low":20250,"close":20300,"volume":134144,"rsi_14":41.92,"sma_20":22475.0,"sma_60":22503.83,"sma_120":24787.75},{"date":"2025-11-12","open":20400,"high":21950,"low":20400,"close":21050,"volume":110558,"rsi_14":46.27,"sma_20":22460.0,"sma_60":22497.17,"sma_120":24671.5},{"date":"2025-11-13","open":21200,"high":21450,"low":20700,"close":21400,"volume":60903,"rsi_14":46.47,"sma_20":22467.5,"sma_60":22500.5,"sma_120":24589.0},{"date":"2025-11-14","open":20850,"high":25250,"low":20600,"close":23400,"volume":1214168,"rsi_14":54.64,"sma_20":22602.5,"sma_60":22530.5,"sma_120":24541.5},{"date":"2025-11-17","open":22850,"high":23000,"low":21800,"close":21850,"volume":194156,"rsi_14":49.09,"sma_20":22650.0,"sma_60":22542.17,"sma_120":24466.08},{"date":"2025-11-18","open":21550,"high":22500,"low":20500,"close":20500,"volume":143582,"rsi_14":44.44,"sma_20":22590.0,"sma_60":22549.67,"sma_120":24399.42},{"date":"2025-11-19","open":20400,"high":20950,"low":19740,"close":19820,"volume":118215,"rsi_14":37.84,"sma_20":22461.0,"sma_60":22553.5,"sma_120":24341.67},{"date":"2025-11-20","open":19910,"high":20450,"low":19890,"close":19910,"volume":70946,"rsi_14":29.38,"sma_20":22354.0,"sma_60":22555.5,"sma_120":24283.42},{"date":"2025-11-21","open":19470,"high":19470,"low":18800,"close":18830,"volume":97991,"rsi_14":30.46,"sma_20":22178.0,"sma_60":22524.33,"sma_120":24212.0},{"date":"2025-11-24","open":19050,"high":19050,"low":18170,"close":18210,"volume":63683,"rsi_14":23.25,"sma_20":21988.5,"sma_60":22479.5,"sma_120":24128.33},{"date":"2025-11-25","open":18250,"high":18630,"low":18220,"close":18240,"volume":39128,"rsi_14":27.06,"sma_20":21793.0,"sma_60":22436.0,"sma_120":24037.83},{"date":"2025-11-26","open":18590,"high":19100,"low":18550,"close":18830,"volume":54456,"rsi_14":33.45,"sma_20":21612.0,"sma_60":22370.67,"sma_120":23957.67},{"date":"2025-11-27","open":18730,"high":18980,"low":18630,"close":18650,"volume":37666,"rsi_14":33.51,"sma_20":21349.5,"sma_60":22304.0,"sma_120":23888.08},{"date":"2025-11-28","open":18610,"high":19260,"low":18610,"close":19050,"volume":21982,"rsi_14":39.27,"sma_20":21002.0,"sma_60":22233.17,"sma_120":23823.08},{"date":"2025-12-01","open":19500,"high":19600,"low":19110,"close":19470,"volume":40614,"rsi_14":45.89,"sma_20":20755.5,"sma_60":22149.33,"sma_120":23763.67},{"date":"2025-12-02","open":19500,"high":20450,"low":19240,"close":19970,"volume":62499,"rsi_14":44.51,"sma_20":20476.5,"sma_60":22068.83,"sma_120":23722.58},{"date":"2025-12-03","open":20600,"high":20700,"low":19990,"close":20150,"volume":53301,"rsi_14":43.54,"sma_20":20299.0,"sma_60":22007.17,"sma_120":23680.5},{"date":"2025-12-04","open":20150,"high":20500,"low":19830,"close":19940,"volume":34700,"rsi_14":28.05,"sma_20":20166.0,"sma_60":21943.67,"sma_120":23642.5},{"date":"2025-12-05","open":19940,"high":21150,"low":19680,"close":20600,"volume":92132,"rsi_14":41.06,"sma_20":20076.0,"sma_60":21902.0,"sma_120":23598.33},{"date":"2025-12-08","open":20600,"high":21200,"low":19960,"close":19970,"volume":80518,"rsi_14":45.77,"sma_20":20007.0,"sma_60":21854.83,"sma_120":23534.33},{"date":"2025-12-09","open":19760,"high":19880,"low":19550,"close":19720,"volume":29243,"rsi_14":49.14,"sma_20":19978.0,"sma_60":21796.83,"sma_120":23462.0},{"date":"2025-12-10","open":19740,"high":19770,"low":19220,"close":19270,"volume":38913,"rsi_14":44.84,"sma_20":19889.0,"sma_60":21738.0,"sma_120":23393.0},{"date":"2025-12-11","open":19300,"high":19540,"low":19080,"close":19250,"volume":26555,"rsi_14":54.09,"sma_20":19781.5,"sma_60":21666.33,"sma_120":23328.83},{"date":"2025-12-12","open":19440,"high":19960,"low":19240,"close":19950,"volume":38193,"rsi_14":66.67,"sma_20":19609.0,"sma_60":21616.33,"sma_120":23261.75},{"date":"2025-12-15","open":19900,"high":19910,"low":19360,"close":19540,"volume":35852,"rsi_14":61.61,"sma_20":19493.5,"sma_60":21538.67,"sma_120":23199.17},{"date":"2025-12-16","open":19560,"high":20100,"low":18900,"close":19810,"volume":77679,"rsi_14":59.28,"sma_20":19459.0,"sma_60":21454.67,"sma_120":23127.17},{"date":"2025-12-17","open":19810,"high":20750,"low":19590,"close":19620,"volume":68288,"rsi_14":59.17,"sma_20":19449.0,"sma_60":21360.0,"sma_120":23049.83},{"date":"2025-12-18","open":19370,"high":20000,"low":19140,"close":19520,"volume":28136,"rsi_14":54.71,"sma_20":19429.5,"sma_60":21277.0,"sma_120":22972.5},{"date":"2025-12-19","open":19520,"high":20750,"low":19520,"close":20050,"volume":82628,"rsi_14":55.69,"sma_20":19490.5,"sma_60":21211.17,"sma_120":22896.67},{"date":"2025-12-22","open":20200,"high":20350,"low":19750,"close":19890,"volume":40852,"rsi_14":49.16,"sma_20":19574.5,"sma_60":21151.83,"sma_120":22806.17},{"date":"2025-12-23","open":19950,"high":20300,"low":19410,"close":19440,"volume":39910,"rsi_14":42.94,"sma_20":19634.5,"sma_60":21084.17,"sma_120":22721.08},{"date":"2025-12-24","open":19470,"high":19470,"low":18940,"close":18940,"volume":43888,"rsi_14":40.6,"sma_20":19640.0,"sma_60":21005.67,"sma_120":22647.67},{"date":"2025-12-26","open":19290,"high":19490,"low":18640,"close":18690,"volume":41399,"rsi_14":30.55,"sma_20":19642.0,"sma_60":20938.0,"sma_120":22568.0},{"date":"2025-12-29","open":18610,"high":18980,"low":18490,"close":18510,"volume":33633,"rsi_14":33.63,"sma_20":19615.0,"sma_60":20884.83,"sma_120":22493.08},{"date":"2025-12-30","open":18510,"high":18830,"low":18380,"close":18390,"volume":19770,"rsi_14":34.64,"sma_20":19561.0,"sma_60":20823.0,"sma_120":22425.5},{"date":"2026-01-02","open":18300,"high":18420,"low":18000,"close":18210,"volume":32343,"rsi_14":36.95,"sma_20":19473.0,"sma_60":20759.0,"sma_120":22360.17},{"date":"2026-01-05","open":18230,"high":18900,"low":18150,"close":18680,"volume":45912,"rsi_14":43.68,"sma_20":19399.5,"sma_60":20702.83,"sma_120":22292.08},{"date":"2026-01-06","open":18600,"high":18750,"low":18110,"close":18380,"volume":40097,"rsi_14":30.9,"sma_20":19321.5,"sma_60":20644.17,"sma_120":22223.17},{"date":"2026-01-07","open":18270,"high":18940,"low":18090,"close":18180,"volume":39414,"rsi_14":32.56,"sma_20":19200.5,"sma_60":20589.67,"sma_120":22149.67},{"date":"2026-01-08","open":18000,"high":18500,"low":17570,"close":17720,"volume":54453,"rsi_14":24.45,"sma_20":19088.0,"sma_60":20531.67,"sma_120":22076.92},{"date":"2026-01-09","open":18190,"high":18600,"low":17870,"close":18220,"volume":71558,"rsi_14":34.09,"sma_20":19013.0,"sma_60":20488.67,"sma_120":22012.5},{"date":"2026-01-12","open":18230,"high":18800,"low":18160,"close":18400,"volume":45394,"rsi_14":37.5,"sma_20":18969.5,"sma_60":20439.5,"sma_120":21949.58},{"date":"2026-01-13","open":18440,"high":18650,"low":18100,"close":18130,"volume":25070,"rsi_14":27.25,"sma_20":18913.5,"sma_60":20387.5,"sma_120":21888.17},{"date":"2026-01-14","open":18140,"high":18340,"low":17380,"close":17500,"volume":79777,"rsi_14":24.52,"sma_20":18791.0,"sma_60":20334.17,"sma_120":21818.58},{"date":"2026-01-15","open":17510,"high":17950,"low":17350,"close":17870,"volume":56366,"rsi_14":32.97,"sma_20":18707.5,"sma_60":20283.67,"sma_120":21754.17},{"date":"2026-01-16","open":17870,"high":18170,"low":17490,"close":17540,"volume":32738,"rsi_14":34.23,"sma_20":18594.0,"sma_60":20214.33,"sma_120":21686.17},{"date":"2026-01-19","open":17540,"high":17800,"low":17180,"close":17410,"volume":49233,"rsi_14":35.19,"sma_20":18483.5,"sma_60":20131.17,"sma_120":21615.0},{"date":"2026-01-20","open":17410,"high":19200,"low":17200,"close":18750,"volume":176886,"rsi_14":52.19,"sma_20":18445.0,"sma_60":20076.17,"sma_120":21547.92},{"date":"2026-01-21","open":18810,"high":19360,"low":17820,"close":18170,"volume":109092,"rsi_14":48.15,"sma_20":18351.0,"sma_60":20006.5,"sma_120":21475.17},{"date":"2026-01-22","open":18210,"high":18630,"low":17770,"close":18230,"volume":63880,"rsi_14":50.17,"sma_20":18268.0,"sma_60":19943.67,"sma_120":21406.67},{"date":"2026-01-23","open":18270,"high":18800,"low":18150,"close":18650,"volume":60260,"rsi_14":49.74,"sma_20":18228.5,"sma_60":19885.33,"sma_120":21347.92},{"date":"2026-01-26","open":18820,"high":19440,"low":18580,"close":19430,"volume":79851,"rsi_14":58.4,"sma_20":18253.0,"sma_60":19835.0,"sma_120":21298.17},{"date":"2026-01-27","open":19920,"high":20450,"low":19600,"close":20100,"volume":127925,"rsi_14":64.29,"sma_20":18323.5,"sma_60":19771.67,"sma_120":21258.17},{"date":"2026-01-28","open":20150,"high":20350,"low":19890,"close":20000,"volume":56273,"rsi_14":67.92,"sma_20":18398.0,"sma_60":19671.67,"sma_120":21197.75},{"date":"2026-01-29","open":20050,"high":20200,"low":19350,"close":20100,"volume":52299,"rsi_14":65.77,"sma_20":18483.5,"sma_60":19600.0,"sma_120":21153.17},{"date":"2026-01-30","open":20000,"high":20100,"low":19000,"close":19040,"volume":82245,"rsi_14":54.68,"sma_20":18525.0,"sma_60":19491.5,"sma_120":21104.33},{"date":"2026-02-02","open":18720,"high":19210,"low":18150,"close":18320,"volume":51663,"rsi_14":51.3,"sma_20":18507.0,"sma_60":19401.83,"sma_120":21044.5},{"date":"2026-02-03","open":18430,"high":19310,"low":18430,"close":19300,"volume":50751,"rsi_14":61.78,"sma_20":18553.0,"sma_60":19346.83,"sma_120":20992.0},{"date":"2026-02-04","open":19300,"high":19950,"low":19300,"close":19640,"volume":52805,"rsi_14":61.63,"sma_20":18626.0,"sma_60":19300.83,"sma_120":20946.08},{"date":"2026-02-05","open":19130,"high":19630,"low":18690,"close":18930,"volume":56897,"rsi_14":58.7,"sma_20":18686.5,"sma_60":19260.5,"sma_120":20895.5},{"date":"2026-02-06","open":18700,"high":18800,"low":17700,"close":18080,"volume":49210,"rsi_14":53.85,"sma_20":18679.5,"sma_60":19223.5,"sma_120":20863.67},{"date":"2026-02-09","open":18200,"high":19030,"low":18200,"close":18750,"volume":38860,"rsi_14":50.0,"sma_20":18697.0,"sma_60":19185.17,"sma_120":20841.17},{"date":"2026-02-10","open":18570,"high":19190,"low":18470,"close":19070,"volume":38936,"rsi_14":55.78,"sma_20":18744.0,"sma_60":19146.33,"sma_120":20823.42},{"date":"2026-02-11","open":19070,"high":19200,"low":18650,"close":18670,"volume":57314,"rsi_14":52.71,"sma_20":18802.5,"sma_60":19067.5,"sma_120":20799.0},{"date":"2026-02-12","open":18860,"high":18860,"low":18240,"close":18260,"volume":39288,"rsi_14":47.6,"sma_20":18822.0,"sma_60":19007.67,"sma_120":20774.92},{"date":"2026-02-13","open":18250,"high":18250,"low":17550,"close":17730,"volume":55762,"rsi_14":39.19,"sma_20":18831.5,"sma_60":18961.5,"sma_120":20755.58},{"date":"2026-02-19","open":17810,"high":18990,"low":17810,"close":18550,"volume":67250,"rsi_14":40.32,"sma_20":18888.5,"sma_60":18940.33,"sma_120":20746.92},{"date":"2026-02-20","open":18400,"high":19610,"low":18400,"close":19150,"volume":83097,"rsi_14":45.01,"sma_20":18908.5,"sma_60":18927.67,"sma_120":20741.58},{"date":"2026-02-23","open":19150,"high":19280,"low":18630,"close":19000,"volume":48677,"rsi_14":43.57,"sma_20":18950.0,"sma_60":18930.5,"sma_120":20727.42},{"date":"2026-02-24","open":19000,"high":19190,"low":18610,"close":18740,"volume":33503,"rsi_14":48.07,"sma_20":18975.5,"sma_60":18939.33,"sma_120":20709.42},{"date":"2026-02-25","open":18960,"high":18960,"low":18470,"close":18550,"volume":37440,"rsi_14":51.59,"sma_20":18970.5,"sma_60":18944.5,"sma_120":20690.25},{"date":"2026-02-26","open":18450,"high":18790,"low":17630,"close":17860,"volume":81380,"rsi_14":39.63,"sma_20":18887.0,"sma_60":18495.17,"sma_120":19058.17},{"date":"2026-02-27","open":17860,"high":18380,"low":17290,"close":17350,"volume":72441,"rsi_14":33.9,"sma_20":18754.5,"sma_60":18906.67,"sma_120":20605.33},{"date":"2026-03-03","open":17300,"high":17950,"low":16890,"close":16890,"volume":61865,"rsi_14":35.13,"sma_20":18599.0,"sma_60":18870.67,"sma_120":20551.92},{"date":"2026-03-04","open":16700,"high":16700,"low":14000,"close":14400,"volume":102150,"rsi_14":28.35,"sma_20":18314.0,"sma_60":18786.17,"sma_120":20467.75},{"date":"2026-03-05","open":15750,"high":16200,"low":15010,"close":15920,"volume":61577,"rsi_14":34.87,"sma_20":18158.0,"sma_60":18718.67,"sma_120":20393.75},{"date":"2026-03-06","open":15920,"high":16100,"low":15360,"close":15900,"volume":24181,"rsi_14":32.49,"sma_20":18037.0,"sma_60":18647.83,"sma_120":20327.5},{"date":"2026-03-09","open":15660,"high":15660,"low":14810,"close":15150,"volume":33870,"rsi_14":31.28,"sma_20":17829.5,"sma_60":18568.0,"sma_120":20255.83},{"date":"2026-03-10","open":15360,"high":16140,"low":15340,"close":15990,"volume":27283,"rsi_14":38.45,"sma_20":17647.0,"sma_60":18491.17,"sma_120":20196.58},{"date":"2026-03-11","open":16000,"high":16940,"low":16000,"close":16480,"volume":31863,"rsi_14":43.62,"sma_20":17524.5,"sma_60":18433.0,"sma_120":20143.92},{"date":"2026-03-12","open":16890,"high":16990,"low":16430,"close":16990,"volume":20213,"rsi_14":41.77,"sma_20":17470.0,"sma_60":18387.5,"sma_120":20092.17},{"date":"2026-03-13","open":17150,"high":17310,"low":16480,"close":17280,"volume":30314,"rsi_14":39.8,"sma_20":17396.5,"sma_60":18354.33,"sma_120":20046.17},{"date":"2026-03-16","open":17280,"high":17280,"low":16500,"close":16510,"volume":29207,"rsi_14":37.28,"sma_20":17268.5,"sma_60":18106.33,"sma_120":18671.83},{"date":"2026-03-17","open":16560,"high":16810,"low":16480,"close":16580,"volume":16698,"rsi_14":38.75,"sma_20":17164.0,"sma_60":18252.5,"sma_120":19934.42},{"date":"2026-03-18","open":16590,"high":16750,"low":16490,"close":16710,"volume":20127,"rsi_14":40.36,"sma_20":17086.5,"sma_60":18205.33,"sma_120":19872.0},{"date":"2026-03-19","open":16420,"high":16710,"low":16310,"close":16470,"volume":14060,"rsi_14":42.35,"sma_20":17023.5,"sma_60":18149.67,"sma_120":19802.17},{"date":"2026-03-20","open":16630,"high":17800,"low":16420,"close":17630,"volume":108159,"rsi_14":51.44,"sma_20":16977.5,"sma_60":18116.5,"sma_120":19738.25},{"date":"2026-03-23","open":17590,"high":21900,"low":16960,"close":18000,"volume":2761050,"rsi_14":55.75,"sma_20":16920.0,"sma_60":18091.17,"sma_120":19684.08},{"date":"2026-03-24","open":18170,"high":18890,"low":17170,"close":17670,"volume":383127,"rsi_14":71.83,"sma_20":16853.5,"sma_60":18051.5,"sma_120":19631.33},{"date":"2026-03-25","open":17670,"high":18630,"low":17410,"close":17760,"volume":172212,"rsi_14":65.18,"sma_20":16804.5,"sma_60":18016.0,"sma_120":19583.92},{"date":"2026-03-26","open":18000,"high":18760,"low":17800,"close":17960,"volume":131463,"rsi_14":66.51,"sma_20":16775.0,"sma_60":17991.33,"sma_120":19537.75},{"date":"2026-03-27","open":17800,"high":18580,"low":17550,"close":18170,"volume":94726,"rsi_14":76.49,"sma_20":16790.5,"sma_60":17978.5,"sma_120":19492.08},{"date":"2026-03-30","open":18150,"high":18150,"low":17500,"close":17730,"volume":43599,"rsi_14":66.42,"sma_20":16809.5,"sma_60":17962.5,"sma_120":19450.25},{"date":"2026-03-31","open":17760,"high":18240,"low":17190,"close":17190,"volume":84460,"rsi_14":56.64,"sma_20":16824.5,"sma_60":17940.5,"sma_120":19412.67},{"date":"2026-04-01","open":17530,"high":18160,"low":17530,"close":17700,"volume":77508,"rsi_14":56.64,"sma_20":16989.5,"sma_60":17929.0,"sma_120":19376.0},{"date":"2026-04-02","open":17740,"high":17990,"low":16530,"close":16950,"volume":58790,"rsi_14":47.16,"sma_20":17041.0,"sma_60":17908.0,"sma_120":19333.5},{"date":"2026-04-03","open":17300,"high":17630,"low":17100,"close":17410,"volume":38860,"rsi_14":58.18,"sma_20":17116.5,"sma_60":17886.83,"sma_120":19294.83},{"date":"2026-04-06","open":17410,"high":17620,"low":16850,"close":17210,"volume":40358,"rsi_14":55.6,"sma_20":17219.5,"sma_60":17867.33,"sma_120":19255.75},{"date":"2026-04-07","open":17210,"high":17300,"low":16530,"close":16570,"volume":20369,"rsi_14":48.86,"sma_20":17248.5,"sma_60":17840.5,"sma_120":19215.08},{"date":"2026-04-08","open":16610,"high":17300,"low":16610,"close":17270,"volume":23703,"rsi_14":56.06,"sma_20":17288.0,"sma_60":17833.0,"sma_120":19182.33},{"date":"2026-04-09","open":17270,"high":17270,"low":16600,"close":16600,"volume":26095,"rsi_14":41.57,"sma_20":17268.5,"sma_60":17806.0,"sma_120":19147.33},{"date":"2026-04-10","open":16610,"high":16820,"low":16560,"close":16640,"volume":13297,"rsi_14":38.24,"sma_20":17236.5,"sma_60":17776.67,"sma_120":19108.08},{"date":"2026-04-13","open":16640,"high":16790,"low":16410,"close":16570,"volume":23882,"rsi_14":40.04,"sma_20":17239.5,"sma_60":17750.67,"sma_120":19069.08},{"date":"2026-04-14","open":16670,"high":16950,"low":16570,"close":16640,"volume":21804,"rsi_14":39.82,"sma_20":17242.5,"sma_60":17736.33,"sma_120":19035.25},{"date":"2026-04-15","open":16680,"high":17040,"low":16500,"close":16800,"volume":31341,"rsi_14":39.38,"sma_20":17247.0,"sma_60":17718.5,"sma_120":19001.08},{"date":"2026-04-16","open":16840,"high":17390,"low":16840,"close":17080,"volume":31497,"rsi_14":40.14,"sma_20":17277.5,"sma_60":17710.83,"sma_120":18962.58},{"date":"2026-04-17","open":17280,"high":17490,"low":16910,"close":17480,"volume":26957,"rsi_14":47.72,"sma_20":17270.0,"sma_60":17712.0,"sma_120":18921.58},{"date":"2026-04-20","open":17560,"high":17650,"low":17030,"close":17280,"volume":22171,"rsi_14":50.87,"sma_20":17234.0,"sma_60":17687.5,"sma_120":18881.83},{"date":"2026-04-21","open":17590,"high":17590,"low":17060,"close":17220,"volume":24923,"rsi_14":44.89,"sma_20":17211.5,"sma_60":17671.67,"sma_120":18839.08},{"date":"2026-04-22","open":17030,"high":17400,"low":17010,"close":17400,"volume":22740,"rsi_14":55.45,"sma_20":17193.5,"sma_60":17657.83,"sma_120":18800.75},{"date":"2026-04-23","open":17400,"high":18400,"low":17250,"close":18370,"volume":141777,"rsi_14":60.34,"sma_20":17214.0,"sma_60":17653.17,"sma_120":18769.25},{"date":"2026-04-24","open":19250,"high":19260,"low":18540,"close":18910,"volume":171120,"rsi_14":67.07,"sma_20":17251.0,"sma_60":17644.5,"sma_120":18739.75},{"date":"2026-04-27","open":19000,"high":19000,"low":18370,"close":18490,"volume":75535,"rsi_14":70.17,"sma_20":17289.0,"sma_60":17617.67,"sma_120":18694.67},{"date":"2026-04-28","open":18490,"high":19000,"low":18350,"close":19000,"volume":72888,"rsi_14":68.93,"sma_20":17379.5,"sma_60":17601.0,"sma_120":18636.33},{"date":"2026-04-29","open":19000,"high":19200,"low":18540,"close":18990,"volume":69217,"rsi_14":80.56,"sma_20":17444.0,"sma_60":17582.5,"sma_120":18145.42},{"date":"2026-04-30","open":19080,"high":19250,"low":18190,"close":18350,"volume":63754,"rsi_14":69.57,"sma_20":17430.0,"sma_60":17362.5,"sma_120":17119.08},{"date":"2026-05-04","open":18250,"high":18650,"low":18070,"close":18320,"volume":48716,"rsi_14":69.57,"sma_20":17559.5,"sma_60":17571.0,"sma_120":18486.42},{"date":"2026-05-06","open":18610,"high":19710,"low":18610,"close":19000,"volume":176994,"rsi_14":73.23,"sma_20":17649.0,"sma_60":17566.0,"sma_120":18456.42},{"date":"2026-05-07","open":19050,"high":19230,"low":17830,"close":18050,"volume":93007,"rsi_14":60.65,"sma_20":17723.0,"sma_60":17539.5,"sma_120":18420.17},{"date":"2026-05-08","open":18050,"high":18270,"low":17750,"close":17750,"volume":39270,"rsi_14":55.69,"sma_20":17747.0,"sma_60":17519.83,"sma_120":18390.17},{"date":"2026-05-11","open":17750,"high":17990,"low":16890,"close":16890,"volume":69227,"rsi_14":45.35,"sma_20":17761.5,"sma_60":17500.0,"sma_120":18361.75},{"date":"2026-05-12","open":16890,"high":17000,"low":15550,"close":15950,"volume":82041,"rsi_14":40.62,"sma_20":17727.0,"sma_60":17453.33,"sma_120":18319.25},{"date":"2026-05-13","open":15940,"high":16060,"low":15610,"close":15720,"volume":30248,"rsi_14":39.67,"sma_20":17684.5,"sma_60":17397.5,"sma_120":18271.92},{"date":"2026-05-14","open":15720,"high":15865,"low":15330,"close":15620,"volume":36846,"rsi_14":37.6,"sma_20":17633.5,"sma_60":17346.67,"sma_120":18207.08},{"date":"2026-05-15","open":15770,"high":15770,"low":14690,"close":14810,"volume":46759,"rsi_14":24.64,"sma_20":17534.0,"sma_60":17289.17,"sma_120":18148.42},{"date":"2026-05-18","open":14700,"high":14700,"low":13300,"close":14070,"volume":59466,"rsi_14":16.48,"sma_20":17383.5,"sma_60":17228.17,"sma_120":18094.83},{"date":"2026-05-19","open":14220,"high":14340,"low":13570,"close":13600,"volume":38375,"rsi_14":16.37,"sma_20":17189.5,"sma_60":17145.67,"sma_120":18043.0},{"date":"2026-05-20","open":13300,"high":13690,"low":13090,"close":13170,"volume":30067,"rsi_14":9.46,"sma_20":16984.0,"sma_60":17046.0,"sma_120":17986.83},{"date":"2026-05-21","open":13200,"high":13910,"low":13200,"close":13700,"volume":23596,"rsi_14":15.69,"sma_20":16808.0,"sma_60":16957.67,"sma_120":17944.08},{"date":"2026-05-22","open":14200,"high":14460,"low":13890,"close":14200,"volume":30909,"rsi_14":22.59,"sma_20":16648.0,"sma_60":16882.0,"sma_120":17910.67},{"date":"2026-05-26","open":14210,"high":15630,"low":14160,"close":15000,"volume":66368,"rsi_14":30.1,"sma_20":16479.5,"sma_60":16822.83,"sma_120":17883.67},{"date":"2026-05-27","open":15100,"high":15100,"low":13840,"close":13960,"volume":62558,"rsi_14":21.03,"sma_20":16232.0,"sma_60":16757.83,"sma_120":17843.08},{"date":"2026-05-28","open":14200,"high":14200,"low":13000,"close":13240,"volume":48145,"rsi_14":21.61,"sma_20":15969.5,"sma_60":16689.33,"sma_120":17798.0},{"date":"2026-05-29","open":13140,"high":13380,"low":12840,"close":12860,"volume":24743,"rsi_14":21.4,"sma_20":15662.5,"sma_60":16622.17,"sma_120":17746.42},{"date":"2026-06-01","open":12860,"high":12890,"low":12000,"close":12080,"volume":45670,"rsi_14":21.61,"sma_20":15317.0,"sma_60":16583.5,"sma_120":17684.83},{"date":"2026-06-02","open":12080,"high":12080,"low":11000,"close":11440,"volume":48779,"rsi_14":22.4,"sma_20":14971.5,"sma_60":16508.83,"sma_120":17613.75},{"date":"2026-06-04","open":11030,"high":12130,"low":11030,"close":12080,"volume":17188,"rsi_14":28.79,"sma_20":14659.5,"sma_60":16445.17,"sma_120":17546.5},{"date":"2026-06-05","open":12140,"high":12140,"low":11040,"close":11420,"volume":19673,"rsi_14":27.02,"sma_20":14280.5,"sma_60":16383.0,"sma_120":17475.5},{"date":"2026-06-08","open":10920,"high":10990,"low":10330,"close":10330,"volume":29495,"rsi_14":26.22,"sma_20":13894.5,"sma_60":16288.67,"sma_120":17389.92},{"date":"2026-06-09","open":10420,"high":11160,"low":10420,"close":10950,"volume":23322,"rsi_14":33.23,"sma_20":13554.5,"sma_60":16196.5,"sma_120":17314.75},{"date":"2026-06-10","open":10640,"high":11990,"low":10640,"close":10980,"volume":23360,"rsi_14":35.21,"sma_20":13259.0,"sma_60":16096.33,"sma_120":17241.92},{"date":"2026-06-11","open":10650,"high":11400,"low":10650,"close":11200,"volume":15725,"rsi_14":38.61,"sma_20":13021.5,"sma_60":15995.0,"sma_120":17174.67},{"date":"2026-06-12","open":11620,"high":12190,"low":11600,"close":11900,"volume":19562,"rsi_14":39.8,"sma_20":12830.5,"sma_60":15918.17,"sma_120":17113.42},{"date":"2026-06-15","open":12650,"high":12650,"low":11920,"close":12190,"volume":18086,"rsi_14":38.33,"sma_20":12659.0,"sma_60":15845.0,"sma_120":17048.75},{"date":"2026-06-16","open":12220,"high":12480,"low":12000,"close":12470,"volume":12284,"rsi_14":34.36,"sma_20":12542.0,"sma_60":15774.33,"sma_120":16989.83},{"date":"2026-06-17","open":12470,"high":13770,"low":12270,"close":13170,"volume":30700,"rsi_14":72.26,"sma_20":12056.5,"sma_60":15179.83,"sma_120":16579.17},{"date":"2026-06-18","open":13520,"high":13520,"low":12050,"close":12050,"volume":20471,"rsi_14":42.7,"sma_20":12419.5,"sma_60":15626.33,"sma_120":16871.42},{"date":"2026-06-19","open":12050,"high":12200,"low":11410,"close":11570,"volume":21683,"rsi_14":42.18,"sma_20":12339.5,"sma_60":15519.17,"sma_120":16805.17},{"date":"2026-06-22","open":11570,"high":13500,"low":11120,"close":12010,"volume":106611,"rsi_14":49.56,"sma_20":12255.0,"sma_60":15424.83,"sma_120":16738.17},{"date":"2026-06-23","open":11240,"high":11990,"low":10420,"close":10420,"volume":44780,"rsi_14":44.24,"sma_20":12066.0,"sma_60":15302.5,"sma_120":16659.25},{"date":"2026-06-24","open":9830,"high":10750,"low":9830,"close":10110,"volume":18802,"rsi_14":38.45,"sma_20":11821.5,"sma_60":15171.67,"sma_120":16581.5},{"date":"2026-06-25","open":10190,"high":11050,"low":10110,"close":10520,"volume":20968,"rsi_14":44.57,"sma_20":11649.5,"sma_60":15044.17,"sma_120":16511.33},{"date":"2026-06-26","open":10470,"high":10480,"low":9310,"close":9310,"volume":42291,"rsi_14":43.93,"sma_20":11453.0,"sma_60":14903.83,"sma_120":16433.17},{"date":"2026-06-29","open":9030,"high":10900,"low":9030,"close":10590,"volume":25479,"rsi_14":48.01,"sma_20":11339.5,"sma_60":14793.83,"sma_120":16367.17},{"date":"2026-06-30","open":10590,"high":10950,"low":10440,"close":10820,"volume":19437,"rsi_14":49.14,"sma_20":11276.5,"sma_60":14679.17,"sma_120":16304.08},{"date":"2026-07-01","open":10790,"high":11220,"low":10640,"close":11090,"volume":16999,"rsi_14":49.41,"sma_20":11259.0,"sma_60":14581.5,"sma_120":16244.75},{"date":"2026-07-02","open":11090,"high":11090,"low":10170,"close":10580,"volume":11120,"rsi_14":42.76,"sma_20":11184.0,"sma_60":14467.67,"sma_120":16177.25},{"date":"2026-07-03","open":10270,"high":10620,"low":9730,"close":10620,"volume":20180,"rsi_14":41.15,"sma_20":11144.0,"sma_60":14357.83,"sma_120":16112.58},{"date":"2026-07-06","open":11140,"high":12000,"low":10720,"close":11450,"volume":109901,"rsi_14":44.59,"sma_20":11200.0,"sma_60":14272.5,"sma_120":16056.5},{"date":"2026-07-07","open":9230,"high":9730,"low":8400,"close":8470,"volume":160358,"rsi_14":29.91,"sma_20":11076.0,"sma_60":14125.83,"sma_120":15979.42},{"date":"2026-07-08","open":8480,"high":8760,"low":8080,"close":8080,"volume":49562,"rsi_14":31.91,"sma_20":10931.0,"sma_60":13983.83,"sma_120":15894.92},{"date":"2026-07-09","open":7880,"high":8400,"low":7700,"close":7910,"volume":38489,"rsi_14":32.83,"sma_20":10766.5,"sma_60":13838.33,"sma_120":15807.5},{"date":"2026-07-10","open":7840,"high":8600,"low":7840,"close":8470,"volume":21357,"rsi_14":33.58,"sma_20":10595.0,"sma_60":13703.33,"sma_120":15727.0},{"date":"2026-07-13","open":8490,"high":8720,"low":7750,"close":7750,"volume":23257,"rsi_14":36.53,"sma_20":10373.0,"sma_60":13555.17,"sma_120":15645.75},{"date":"2026-07-14","open":7500,"high":7730,"low":6940,"close":7400,"volume":49125,"rsi_14":36.38,"sma_20":10119.5,"sma_60":13398.5,"sma_120":15558.5},{"date":"2026-07-15","open":7360,"high":7860,"low":7360,"close":7550,"volume":12396,"rsi_14":34.67,"sma_20":9838.5,"sma_60":13239.67,"sma_120":15475.25},{"date":"2026-07-16","open":7670,"high":7850,"low":7210,"close":7470,"volume":15662,"rsi_14":39.25,"sma_20":9609.5,"sma_60":13072.83,"sma_120":15392.42},{"date":"2026-07-20","open":7140,"high":7460,"low":7000,"close":7140,"volume":16658,"rsi_14":27.33,"sma_20":9388.0,"sma_60":12903.83,"sma_120":15295.67},{"date":"2026-07-21","open":6850,"high":7250,"low":6850,"close":7020,"volume":12499,"rsi_14":24.67,"sma_20":9138.5,"sma_60":12733.83,"sma_120":15202.75},{"date":"2026-07-22","open":7020,"high":7370,"low":7020,"close":7080,"volume":12610,"rsi_14":22.5,"sma_20":8971.5,"sma_60":12561.83,"sma_120":15109.83},{"date":"2026-07-23","open":7010,"high":7690,"low":7010,"close":7670,"volume":14085,"rsi_14":30.26,"sma_20":8849.5,"sma_60":12383.5,"sma_120":15018.33},{"date":"2026-07-24","open":7670,"high":7810,"low":7230,"close":7250,"volume":8866,"rsi_14":28.26,"sma_20":8686.0,"sma_60":12189.17,"sma_120":14916.83},{"date":"2026-07-27","open":7200,"high":7460,"low":7190,"close":7210,"volume":6131,"rsi_14":19.54,"sma_20":8581.0,"sma_60":12001.17,"sma_120":14809.42},{"date":"2026-07-28","open":7100,"high":7170,"low":6490,"close":6490,"volume":15241,"rsi_14":28.94,"sma_20":8376.0,"sma_60":11792.67,"sma_120":14696.83},{"date":"2026-07-29","open":6490,"high":6650,"low":5400,"close":5560,"volume":39086,"rsi_14":25.95,"sma_20":8113.0,"sma_60":11568.83,"sma_120":14575.67},{"date":"2026-07-30","open":5560,"high":6040,"low":5420,"close":5600,"volume":22781,"rsi_14":27.4,"sma_20":7838.5,"sma_60":11356.33,"sma_120":14463.67},{"date":"2026-07-31","open":5730,"high":6500,"low":5700,"close":6440,"volume":16596,"rsi_14":31.17,"sma_20":7631.5,"sma_60":11158.33,"sma_120":14364.67},{"date":"2026-08-03","open":6440,"high":6990,"low":6350,"close":6600,"volume":8904,"rsi_14":38.1,"sma_20":7430.5,"sma_60":10951.67,"sma_120":14258.83},{"date":"2026-08-04","open":6330,"high":7110,"low":6330,"close":7010,"volume":10970,"rsi_14":46.01,"sma_20":7208.5,"sma_60":10767.67,"sma_120":14153.58},{"date":"2026-08-05","open":7190,"high":7340,"low":7030,"close":7160,"volume":7819,"rsi_14":46.01,"sma_20":7143.0,"sma_60":10591.17,"sma_120":14055.5},{"date":"2026-08-06","open":7110,"high":7240,"low":6870,"close":7100,"volume":8050,"rsi_14":46.2,"sma_20":7094.0,"sma_60":10428.0,"sma_120":13964.0},{"date":"2026-08-07","open":7030,"high":7270,"low":6890,"close":7180,"volume":5037,"rsi_14":50.43,"sma_20":7057.5,"sma_60":10281.83,"sma_120":13867.58},{"date":"2026-08-10","open":7180,"high":7570,"low":7180,"close":7570,"volume":14986,"rsi_14":55.62,"sma_20":7012.5,"sma_60":10146.0,"sma_120":13771.75},{"date":"2026-08-11","open":7510,"high":7720,"low":7440,"close":7720,"volume":12521,"rsi_14":56.43,"sma_20":7011.0,"sma_60":10014.33,"sma_120":13680.5},{"date":"2026-08-12","open":7720,"high":7750,"low":7490,"close":7670,"volume":5409,"rsi_14":50.0,"sma_20":7024.5,"sma_60":9895.33,"sma_120":13592.25},{"date":"2026-08-13","open":8170,"high":9120,"low":7890,"close":8190,"volume":69388,"rsi_14":60.35,"sma_20":7056.5,"sma_60":9797.33,"sma_120":13512.75},{"date":"2026-08-14","open":8190,"high":8250,"low":7940,"close":8130,"volume":12112,"rsi_14":60.09,"sma_20":7089.5,"sma_60":9706.17,"sma_120":13425.92},{"date":"2026-08-18","open":8130,"high":8210,"low":7730,"close":7800,"volume":9993,"rsi_14":65.71,"sma_20":7122.5,"sma_60":9616.67,"sma_120":13331.33},{"date":"2026-08-19","open":7420,"high":7890,"low":7420,"close":7580,"volume":5063,"rsi_14":79.19,"sma_20":7150.5,"sma_60":9514.67,"sma_120":13236.17},{"date":"2026-08-20","open":7580,"high":8000,"low":7580,"close":7580,"volume":6111,"rsi_14":78.95,"sma_20":7175.5,"sma_60":9404.33,"sma_120":13143.17},{"date":"2026-08-21","open":7580,"high":7580,"low":7060,"close":7130,"volume":4790,"rsi_14":61.39,"sma_20":7148.5,"sma_60":9273.17,"sma_120":13048.0},{"date":"2026-08-24","open":7130,"high":7240,"low":6810,"close":7170,"volume":5249,"rsi_14":59.79,"sma_20":7144.5,"sma_60":9160.0,"sma_120":12958.92},{"date":"2026-08-25","open":7450,"high":7780,"low":7040,"close":7760,"volume":14586,"rsi_14":62.14,"sma_20":7172.0,"sma_60":9068.67,"sma_120":12879.0},{"date":"2026-08-26","open":7780,"high":7900,"low":7610,"close":7680,"volume":6269,"rsi_14":58.61,"sma_20":7231.5,"sma_60":8982.33,"sma_120":12802.25},{"date":"2026-08-27","open":7670,"high":8140,"low":7670,"close":8000,"volume":10698,"rsi_14":63.72,"sma_20":7353.5,"sma_60":8914.33,"sma_120":12748.92},{"date":"2026-08-28","open":7970,"high":8030,"low":7770,"close":7970,"volume":4755,"rsi_14":62.23,"sma_20":7472.0,"sma_60":8856.5,"sma_120":12682.67},{"date":"2026-08-31","open":8180,"high":8180,"low":7500,"close":7610,"volume":6267,"rsi_14":50.62,"sma_20":7530.5,"sma_60":8782.0,"sma_120":12613.58},{"date":"2026-09-01","open":7350,"high":7650,"low":7350,"close":7630,"volume":10796,"rsi_14":48.53,"sma_20":7582.0,"sma_60":8718.83,"sma_120":12550.92},{"date":"2026-09-02","open":7630,"high":7650,"low":7250,"close":7250,"volume":6652,"rsi_14":43.82,"sma_20":7594.0,"sma_60":8667.5,"sma_120":12478.08},{"date":"2026-09-03","open":7490,"high":7500,"low":7260,"close":7340,"volume":8364,"rsi_14":35.69,"sma_20":7603.0,"sma_60":8607.33,"sma_120":12401.92},{"date":"2026-09-04","open":7500,"high":7500,"low":7310,"close":7480,"volume":1953,"rsi_14":39.34,"sma_20":7622.0,"sma_60":8549.0,"sma_120":12322.67},{"date":"2026-09-07","open":7530,"high":7720,"low":7320,"close":7520,"volume":9042,"rsi_14":44.93,"sma_20":7639.0,"sma_60":8487.67,"sma_120":12241.33},{"date":"2026-09-08","open":7600,"high":8230,"low":7570,"close":7740,"volume":11805,"rsi_14":52.9,"sma_20":7647.5,"sma_60":8418.33,"sma_120":12168.25},{"date":"2026-09-09","open":8230,"high":8770,"low":8010,"close":8260,"volume":35033,"rsi_14":60.37,"sma_20":7674.5,"sma_60":8352.83,"sma_120":12098.92},{"date":"2026-09-10","open":8260,"high":8360,"low":7940,"close":8110,"volume":10997,"rsi_14":66.44,"sma_20":7696.5,"sma_60":8280.17,"sma_120":12027.25},{"date":"2026-09-11","open":8050,"high":8220,"low":7950,"close":8200,"volume":7345,"rsi_14":67.0,"sma_20":7697.0,"sma_60":8197.33,"sma_120":11958.33},{"date":"2026-09-14","open":8200,"high":8210,"low":7790,"close":8140,"volume":6010,"rsi_14":57.6,"sma_20":7697.5,"sma_60":8132.17,"sma_120":11879.25},{"date":"2026-09-15","open":7840,"high":8210,"low":7620,"close":8120,"volume":8426,"rsi_14":59.02,"sma_20":7713.5,"sma_60":8074.67,"sma_120":11796.92},{"date":"2026-09-16","open":7730,"high":8250,"low":7660,"close":8070,"volume":6275,"rsi_14":51.61,"sma_20":7738.0,"sma_60":8009.0,"sma_120":11716.92},{"date":"2026-09-17","open":8000,"high":8050,"low":7740,"close":8050,"volume":8359,"rsi_14":51.85,"sma_20":7761.5,"sma_60":7969.5,"sma_120":11636.0},{"date":"2026-09-18","open":7840,"high":8390,"low":7840,"close":8280,"volume":10868,"rsi_14":66.5,"sma_20":7819.0,"sma_60":7939.0,"sma_120":11555.33},{"date":"2026-09-21","open":8310,"high":8430,"low":8000,"close":8290,"volume":8904,"rsi_14":66.34,"sma_20":7875.0,"sma_60":7901.83,"sma_120":11473.0},{"date":"2026-09-22","open":8000,"high":9120,"low":8000,"close":8720,"volume":65085,"rsi_14":85.51,"sma_20":7923.0,"sma_60":7892.0,"sma_120":11397.92},{"date":"2026-09-23","open":8820,"high":8820,"low":8190,"close":8400,"volume":18001,"rsi_14":73.04,"sma_20":7959.0,"sma_60":7855.5,"sma_120":11324.67},{"date":"2026-09-28","open":8220,"high":8640,"low":8000,"close":8320,"volume":18977,"rsi_14":68.75,"sma_20":7975.0,"sma_60":7813.83,"sma_120":11246.5},{"date":"2026-09-29","open":8070,"high":8310,"low":7960,"close":8080,"volume":7156,"rsi_14":61.48,"sma_20":7980.5,"sma_60":7763.67,"sma_120":11172.58},{"date":"2026-09-30","open":8130,"high":8750,"low":8070,"close":8580,"volume":9983,"rsi_14":65.06,"sma_20":8027.5,"sma_60":7729.83,"sma_120":11098.75},{"date":"2026-10-01","open":8350,"high":10850,"low":8350,"close":10850,"volume":176894,"rsi_14":78.97,"sma_20":8188.5,"sma_60":7733.67,"sma_120":11045.75},{"date":"2026-10-02","open":14100,"high":14100,"low":12140,"close":12850,"volume":2656597,"rsi_14":87.48,"sma_20":8468.0,"sma_60":7756.83,"sma_120":11014.67},{"date":"2026-10-06","open":12500,"high":15020,"low":12170,"close":13760,"volume":1837835,"rsi_14":88.94,"sma_20":8790.5,"sma_60":7845.5,"sma_120":10985.67},{"date":"2026-10-07","open":13530,"high":13560,"low":12900,"close":12900,"volume":103903,"rsi_14":79.97,"sma_20":9061.5,"sma_60":7925.83,"sma_120":10954.83},{"date":"2026-10-08","open":12900,"high":12900,"low":11690,"close":12190,"volume":72825,"rsi_14":73.58,"sma_20":9295.0,"sma_60":7997.17,"sma_120":10917.75},{"date":"2026-10-12","open":11850,"high":12300,"low":10650,"close":10650,"volume":60398,"rsi_14":62.75,"sma_20":9441.0,"sma_60":8033.67,"sma_120":10868.5},{"date":"2026-10-13","open":10320,"high":11310,"low":9600,"close":10260,"volume":186459,"rsi_14":60.53,"sma_20":9541.0,"sma_60":8075.5,"sma_120":10815.33},{"date":"2026-10-14","open":10930,"high":11400,"low":9720,"close":9790,"volume":173614,"rsi_14":57.04,"sma_20":9625.0,"sma_60":8115.33,"sma_120":10756.92},{"date":"2026-10-15","open":9420,"high":9630,"low":8460,"close":8930,"volume":57635,"rsi_14":52.76,"sma_20":9661.5,"sma_60":8138.33,"sma_120":10689.0},{"date":"2026-10-16","open":9120,"high":9560,"low":8950,"close":9350,"volume":41963,"rsi_14":52.72,"sma_20":9722.0,"sma_60":8169.67,"sma_120":10621.25},{"date":"2026-10-19","open":9070,"high":10000,"low":9070,"close":9800,"volume":36358,"rsi_14":55.98,"sma_20":9806.0,"sma_60":8214.0,"sma_120":10558.92},{"date":"2026-10-20","open":9560,"high":9870,"low":8660,"close":8720,"volume":25871,"rsi_14":51.57,"sma_20":9838.5,"sma_60":8242.33,"sma_120":10488.08},{"date":"2026-10-21","open":9000,"high":9140,"low":8700,"close":8870,"volume":22181,"rsi_14":53.13,"sma_20":9879.5,"sma_60":8272.17,"sma_120":10417.0},{"date":"2026-10-22","open":8700,"high":8990,"low":8260,"close":8450,"volume":18446,"rsi_14":49.48,"sma_20":9888.0,"sma_60":8285.17,"sma_120":10334.33},{"date":"2026-10-23","open":8587,"high":8587,"low":7937,"close":8000,"volume":25780,"rsi_14":36.69,"sma_20":9873.5,"sma_60":8297.67,"sma_120":10243.42}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.93,"ttm_eps":null,"close":17190.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":129.74,"pbr":4.26,"ttm_eps":null,"close":10820.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"원일티엔아이","phase":"above-fold","symbol_resolved":true}