{"status":"ok","report":{"price_analysis":{"current":5020.0,"change_1d":0.2,"change_7d":5.5,"change_30d":0.8,"high_30d":6270.0,"low_30d":4460.0,"position_in_range":31.0,"support":4641.0,"resistance":6089.0},"summary":"바이오포트(188040)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 234.87억. 현재가 5,020원, 전일 대비 +0.2%, 30일 +0.8%. PER 7.8배 / ROE 4.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 2522.00, 기관 순매수 1.51만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.8배입니다. ROE 4.0%입니다. 시가총액 234.87억. 매출 779.75억, 영업이익 23.94억.","grade":"C","comment":"PER 7.85배, ROE 3.98%","per":7.85,"pbr":0.56,"roe":3.98,"eps":639.51,"revenue":77974565199.0,"operating_income":2394102926.0,"net_income":2962650154.0,"market_cap":23487149300,"profit_margin":3.8,"roa":2.55,"operating_margin":3.07,"gross_margin":26.25,"debt_ratio":0.5604926078054684,"total_assets":66037122988.0,"total_equity":42318126121.0,"total_debt":23718996867.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.5로 중립 구간입니다. MACD(-18.45)가 시그널선(-21.82)을 상회합니다(골든크로스). 현재가가 SMA20(4971)과 SMA60(4958) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4728~5214 (현재 위치 60%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":50.54644808743169,"macd":-18.445026724408308,"macd_signal":-21.822862556134044,"sma_20":4971.0,"sma_60":4957.666666666667,"bb_upper":5213.932089275995,"bb_lower":4728.067910724005,"atr_14":486.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2522.00, 기관 순매수 1.51만. 30일 누적: 외국인 -3.12만, 기관 3.63만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2522.0,"institutional_flow":15116.0,"data":[{"date":"2026-10-23","foreign_net":-186.0,"institution_net":1600.0,"retail_net":-1414.0},{"date":"2026-10-22","foreign_net":2204.0,"institution_net":7466.0,"retail_net":-9670.0},{"date":"2026-10-21","foreign_net":-1619.0,"institution_net":2995.0,"retail_net":-1376.0},{"date":"2026-10-20","foreign_net":-1844.0,"institution_net":3655.0,"retail_net":-1811.0},{"date":"2026-10-19","foreign_net":-1077.0,"institution_net":-600.0,"retail_net":1677.0},{"date":"2026-10-16","foreign_net":-822.0,"institution_net":0.0,"retail_net":822.0},{"date":"2026-10-15","foreign_net":-444.0,"institution_net":0.0,"retail_net":444.0},{"date":"2026-10-14","foreign_net":-934.0,"institution_net":0.0,"retail_net":934.0},{"date":"2026-10-13","foreign_net":-1459.0,"institution_net":920.0,"retail_net":539.0},{"date":"2026-10-12","foreign_net":-1757.0,"institution_net":0.0,"retail_net":1757.0},{"date":"2026-10-08","foreign_net":-1989.0,"institution_net":1550.0,"retail_net":439.0},{"date":"2026-10-07","foreign_net":-1343.0,"institution_net":1500.0,"retail_net":-157.0},{"date":"2026-10-06","foreign_net":-1572.0,"institution_net":-691.0,"retail_net":2263.0},{"date":"2026-10-02","foreign_net":68.0,"institution_net":0.0,"retail_net":-68.0},{"date":"2026-10-01","foreign_net":-266.0,"institution_net":2000.0,"retail_net":-1734.0},{"date":"2026-09-30","foreign_net":-667.0,"institution_net":998.0,"retail_net":-331.0},{"date":"2026-09-29","foreign_net":-20.0,"institution_net":1000.0,"retail_net":-980.0},{"date":"2026-09-28","foreign_net":-102.0,"institution_net":2000.0,"retail_net":-1898.0},{"date":"2026-09-23","foreign_net":-2437.0,"institution_net":2200.0,"retail_net":237.0},{"date":"2026-09-22","foreign_net":-1009.0,"institution_net":500.0,"retail_net":509.0},{"date":"2026-09-21","foreign_net":-1654.0,"institution_net":2500.0,"retail_net":-846.0},{"date":"2026-09-18","foreign_net":-908.0,"institution_net":400.0,"retail_net":508.0},{"date":"2026-09-17","foreign_net":-1361.0,"institution_net":390.0,"retail_net":971.0},{"date":"2026-09-16","foreign_net":-3368.0,"institution_net":6008.0,"retail_net":-2640.0},{"date":"2026-09-15","foreign_net":-382.0,"institution_net":0.0,"retail_net":382.0},{"date":"2026-09-14","foreign_net":-653.0,"institution_net":0.0,"retail_net":653.0},{"date":"2026-09-11","foreign_net":-957.0,"institution_net":0.0,"retail_net":957.0},{"date":"2026-09-10","foreign_net":-497.0,"institution_net":0.0,"retail_net":497.0},{"date":"2026-09-09","foreign_net":-563.0,"institution_net":0.0,"retail_net":563.0},{"date":"2026-09-08","foreign_net":-3554.0,"institution_net":-93.0,"retail_net":3647.0}],"periods":{"d1":{"foreign_net":-186.0,"institution_net":1600.0,"retail_net":-1414.0},"d3":{"foreign_net":399.0,"institution_net":12061.0,"retail_net":-12460.0},"d7":{"foreign_net":-3788.0,"institution_net":15116.0,"retail_net":-11328.0},"d14":{"foreign_net":-12774.0,"institution_net":18395.0,"retail_net":-5621.0},"d30":{"foreign_net":-31172.0,"institution_net":36298.0,"retail_net":-5126.0}}},"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 7.85x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +2.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.0,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":99.5,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":3.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.5,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.8,"unit":"%","percentile":52,"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":"C","percentile":74,"summary":"유동비율 2.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.06,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":27.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.85x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.0%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.56,"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":26.25,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.07,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.8,"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"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.85,"current_pbr":0.56,"per_5y_high":14.1,"per_5y_low":7.9,"per_5y_avg":11.0,"per_percentile":0.0,"pbr_5y_high":1.19,"pbr_5y_low":0.71,"pbr_5y_avg":0.92,"pbr_percentile":0.0,"per_5y_median":11.0,"pbr_5y_median":0.85,"history":[{"quarter":"2025-Q4","per":14.1,"pbr":1.19},{"quarter":"2026-Q1","per":null,"pbr":0.85},{"quarter":"2026-Q2","per":7.9,"pbr":0.71},{"quarter":"현재","per":7.85,"pbr":0.56}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q4","close":8050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5050.0,"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":"Healthcare","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":14.1,"eps":570.92,"close":8050.0,"source":"reported"},{"date":"2026-01","per":12.16,"eps":570.92,"close":6940.0,"source":"reported"},{"date":"2026-02","per":11.82,"eps":570.92,"close":6750.0,"source":"reported"},{"date":"2026-06","per":7.9,"eps":639.51,"close":5050.0,"source":"reported"},{"date":"2026-07","per":7.37,"eps":639.51,"close":4710.0,"source":"reported"},{"date":"2026-08","per":8.07,"eps":639.51,"close":5160.0,"source":"reported"},{"date":"2026-09","per":7.79,"eps":639.51,"close":4980.0,"source":"reported"},{"date":"2026-10","per":7.7,"eps":639.51,"close":4925.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.61,"std":2.47,"upper_1sd":12.08,"lower_1sd":7.14,"current":7.7,"count":8},"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":"7.8배"},{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:58.858288+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"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"}}},"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":0.03976531787320631,"dividend_yield":null,"eps":366.0,"revenue":21804032305.0,"operating_income":1526139730.0,"net_income":1682793737.0,"market_cap":null,"profit_margin":0.07717809776928782,"operating_margin":0.06999346307380185,"roa":0.025482541650183495,"gross_margin":0.2625170002471247,"total_equity":42318126121.0,"total_assets":66037122988.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.72,"roe":0.017246302581405495,"dividend_yield":null,"eps":151.76,"revenue":21384551090.0,"operating_income":765026695.0,"net_income":710144546.0,"market_cap":29400000000.0,"profit_margin":0.03320829803774011,"operating_margin":0.03577473718200928,"roa":0.011756332381929682,"gross_margin":0.2893564750533185,"total_equity":41176625694.0,"total_assets":60405279719.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0010397994292142597,"dividend_yield":null,"eps":8.99,"revenue":15724100143.0,"operating_income":-421725953.0,"net_income":42077024.0,"market_cap":null,"profit_margin":0.0026759575185440233,"operating_margin":-0.02682035532492729,"roa":0.0007345321419004874,"gross_margin":0.2025072163775013,"total_equity":40466481148.0,"total_assets":57284115425.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013543321780608231,"dividend_yield":null,"eps":112.76,"revenue":19061881661.0,"operating_income":524662454.0,"net_income":527634847.0,"market_cap":null,"profit_margin":0.02768010296063919,"operating_margin":0.02752416908942639,"roa":0.00918820445245809,"gross_margin":0.2295783604592172,"total_equity":38959042364.0,"total_assets":57425240125.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05230360821707711,"dividend_yield":null,"eps":-429.57,"revenue":19226279280.0,"operating_income":747208640.0,"net_income":-2010101282.0,"market_cap":null,"profit_margin":-0.1045496766548582,"operating_margin":0.03886392312928058,"roa":-0.03513069329398814,"gross_margin":0.27369504121756416,"total_equity":38431407517.0,"total_assets":57217808518.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.1434115083929401,"dividend_yield":null,"eps":878.74,"revenue":73346275464.0,"operating_income":5240027576.0,"net_income":4111903472.0,"market_cap":null,"profit_margin":0.056061517043468886,"operating_margin":0.07144231309430188,"roa":0.08565466412861283,"gross_margin":0.28598551472863104,"total_equity":28672060688.0,"total_assets":48005599156.0}],"current_price":5020.0,"change_pct":0.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-16","close":14020.0},{"date":"2025-05-19","close":14150.0},{"date":"2025-05-20","close":14440.0},{"date":"2025-05-21","close":15100.0},{"date":"2025-05-22","close":13470.0},{"date":"2025-05-23","close":12630.0},{"date":"2025-05-26","close":12920.0},{"date":"2025-05-27","close":12650.0},{"date":"2025-05-28","close":12900.0},{"date":"2025-05-29","close":12700.0},{"date":"2025-05-30","close":12500.0},{"date":"2025-06-02","close":13300.0},{"date":"2025-06-04","close":13320.0},{"date":"2025-06-05","close":13110.0},{"date":"2025-06-09","close":12600.0},{"date":"2025-06-10","close":12600.0},{"date":"2025-06-11","close":12110.0},{"date":"2025-06-12","close":11750.0},{"date":"2025-06-13","close":10970.0},{"date":"2025-06-16","close":11200.0},{"date":"2025-06-17","close":11870.0},{"date":"2025-06-18","close":13000.0},{"date":"2025-06-19","close":15320.0},{"date":"2025-06-20","close":16620.0},{"date":"2025-06-23","close":20400.0},{"date":"2025-06-24","close":20600.0},{"date":"2025-06-25","close":20200.0},{"date":"2025-06-26","close":18600.0},{"date":"2025-06-27","close":17950.0},{"date":"2025-06-30","close":16780.0},{"date":"2025-07-01","close":15500.0},{"date":"2025-07-02","close":16130.0},{"date":"2025-07-03","close":16670.0},{"date":"2025-07-04","close":15470.0},{"date":"2025-07-07","close":16820.0},{"date":"2025-07-08","close":17890.0},{"date":"2025-07-09","close":18140.0},{"date":"2025-07-10","close":17420.0},{"date":"2025-07-11","close":17500.0},{"date":"2025-07-14","close":18430.0},{"date":"2025-07-15","close":17610.0},{"date":"2025-07-16","close":16600.0},{"date":"2025-07-17","close":16760.0},{"date":"2025-07-18","close":17030.0},{"date":"2025-07-21","close":16100.0},{"date":"2025-07-22","close":15960.0},{"date":"2025-07-23","close":16160.0},{"date":"2025-07-24","close":15520.0},{"date":"2025-07-25","close":15870.0},{"date":"2025-07-28","close":15260.0},{"date":"2025-07-29","close":15170.0},{"date":"2025-07-30","close":14860.0},{"date":"2025-07-31","close":15120.0},{"date":"2025-08-01","close":14030.0},{"date":"2025-08-04","close":14290.0},{"date":"2025-08-05","close":14300.0},{"date":"2025-08-06","close":14410.0},{"date":"2025-08-07","close":15220.0},{"date":"2025-08-08","close":15180.0},{"date":"2025-08-11","close":14800.0},{"date":"2025-08-12","close":14270.0},{"date":"2025-08-13","close":13900.0},{"date":"2025-08-14","close":13890.0},{"date":"2025-08-18","close":12900.0},{"date":"2025-08-19","close":12270.0},{"date":"2025-08-20","close":13110.0},{"date":"2025-08-21","close":13250.0},{"date":"2025-08-22","close":13240.0},{"date":"2025-08-25","close":13470.0},{"date":"2025-08-26","close":14180.0},{"date":"2025-08-27","close":14190.0},{"date":"2025-08-28","close":14040.0},{"date":"2025-08-29","close":14070.0},{"date":"2025-09-01","close":13750.0},{"date":"2025-09-02","close":13430.0},{"date":"2025-09-03","close":13420.0},{"date":"2025-09-04","close":13730.0},{"date":"2025-09-05","close":13340.0},{"date":"2025-09-08","close":13590.0},{"date":"2025-09-09","close":13590.0},{"date":"2025-09-10","close":13390.0},{"date":"2025-09-11","close":13600.0},{"date":"2025-09-12","close":14300.0},{"date":"2025-09-15","close":13650.0},{"date":"2025-09-16","close":12860.0},{"date":"2025-09-17","close":12590.0},{"date":"2025-09-18","close":12600.0},{"date":"2025-09-19","close":12350.0},{"date":"2025-09-22","close":12230.0},{"date":"2025-09-23","close":12040.0},{"date":"2025-09-24","close":11840.0},{"date":"2025-09-25","close":11490.0},{"date":"2025-09-26","close":11640.0},{"date":"2025-09-29","close":11640.0},{"date":"2025-09-30","close":11160.0},{"date":"2025-10-01","close":11000.0},{"date":"2025-10-02","close":10770.0},{"date":"2025-10-10","close":10760.0},{"date":"2025-10-13","close":10950.0},{"date":"2025-10-14","close":10760.0},{"date":"2025-10-15","close":10730.0},{"date":"2025-10-16","close":10780.0},{"date":"2025-10-17","close":10330.0},{"date":"2025-10-20","close":10690.0},{"date":"2025-10-21","close":10700.0},{"date":"2025-10-22","close":10760.0},{"date":"2025-10-23","close":10280.0},{"date":"2025-10-24","close":10100.0},{"date":"2025-10-27","close":10020.0},{"date":"2025-10-28","close":10130.0},{"date":"2025-10-29","close":9770.0},{"date":"2025-10-30","close":9410.0},{"date":"2025-10-31","close":9690.0},{"date":"2025-11-03","close":9280.0},{"date":"2025-11-04","close":9350.0},{"date":"2025-11-05","close":9070.0},{"date":"2025-11-06","close":9130.0},{"date":"2025-11-07","close":9050.0},{"date":"2025-11-10","close":9130.0},{"date":"2025-11-11","close":8830.0},{"date":"2025-11-12","close":9090.0},{"date":"2025-11-13","close":9010.0},{"date":"2025-11-14","close":8500.0},{"date":"2025-11-17","close":8140.0},{"date":"2025-11-18","close":7910.0},{"date":"2025-11-19","close":7930.0},{"date":"2025-11-20","close":8050.0},{"date":"2025-11-21","close":7790.0},{"date":"2025-11-24","close":7750.0},{"date":"2025-11-25","close":7880.0},{"date":"2025-11-26","close":8140.0},{"date":"2025-11-27","close":8210.0},{"date":"2025-11-28","close":8280.0},{"date":"2025-12-01","close":9000.0},{"date":"2025-12-02","close":9090.0},{"date":"2025-12-03","close":9250.0},{"date":"2025-12-04","close":9130.0},{"date":"2025-12-05","close":8830.0},{"date":"2025-12-08","close":8930.0},{"date":"2025-12-09","close":8890.0},{"date":"2025-12-10","close":8950.0},{"date":"2025-12-11","close":8830.0},{"date":"2025-12-12","close":8860.0},{"date":"2025-12-15","close":8850.0},{"date":"2025-12-16","close":8760.0},{"date":"2025-12-17","close":8500.0},{"date":"2025-12-18","close":8340.0},{"date":"2025-12-19","close":8340.0},{"date":"2025-12-22","close":8460.0},{"date":"2025-12-23","close":8420.0},{"date":"2025-12-24","close":8230.0},{"date":"2025-12-26","close":8220.0},{"date":"2025-12-29","close":8050.0},{"date":"2025-12-30","close":8050.0},{"date":"2026-01-02","close":8180.0},{"date":"2026-01-05","close":8140.0},{"date":"2026-01-06","close":8130.0},{"date":"2026-01-07","close":7750.0},{"date":"2026-01-08","close":7560.0},{"date":"2026-01-09","close":7810.0},{"date":"2026-01-12","close":7560.0},{"date":"2026-01-13","close":7590.0},{"date":"2026-01-14","close":7590.0},{"date":"2026-01-15","close":7450.0},{"date":"2026-01-16","close":7300.0},{"date":"2026-01-19","close":7060.0},{"date":"2026-01-20","close":7140.0},{"date":"2026-01-21","close":6800.0},{"date":"2026-01-22","close":7160.0},{"date":"2026-01-23","close":7160.0},{"date":"2026-01-26","close":7500.0},{"date":"2026-01-27","close":7520.0},{"date":"2026-01-28","close":7460.0},{"date":"2026-01-29","close":7360.0},{"date":"2026-01-30","close":6940.0},{"date":"2026-02-02","close":6760.0},{"date":"2026-02-03","close":6740.0},{"date":"2026-02-04","close":7150.0},{"date":"2026-02-05","close":7080.0},{"date":"2026-02-06","close":6890.0},{"date":"2026-02-09","close":7240.0},{"date":"2026-02-10","close":7130.0},{"date":"2026-02-11","close":7180.0},{"date":"2026-02-12","close":7230.0},{"date":"2026-02-13","close":7070.0},{"date":"2026-02-19","close":7170.0},{"date":"2026-02-20","close":7040.0},{"date":"2026-02-23","close":7000.0},{"date":"2026-02-24","close":7000.0},{"date":"2026-02-25","close":6870.0},{"date":"2026-02-26","close":6440.0},{"date":"2026-02-27","close":6750.0},{"date":"2026-03-03","close":6660.0},{"date":"2026-03-04","close":5580.0},{"date":"2026-03-05","close":5840.0},{"date":"2026-03-06","close":6270.0},{"date":"2026-03-09","close":5920.0},{"date":"2026-03-10","close":6240.0},{"date":"2026-03-11","close":6300.0},{"date":"2026-03-12","close":6250.0},{"date":"2026-03-13","close":6330.0},{"date":"2026-03-16","close":6220.0},{"date":"2026-03-17","close":6290.0},{"date":"2026-03-18","close":6140.0},{"date":"2026-03-19","close":6150.0},{"date":"2026-03-20","close":6160.0},{"date":"2026-03-23","close":5930.0},{"date":"2026-03-24","close":6070.0},{"date":"2026-03-25","close":6240.0},{"date":"2026-03-26","close":6280.0},{"date":"2026-03-27","close":6280.0},{"date":"2026-03-30","close":6200.0},{"date":"2026-03-31","close":5870.0},{"date":"2026-04-01","close":6030.0},{"date":"2026-04-02","close":5900.0},{"date":"2026-04-03","close":5820.0},{"date":"2026-04-06","close":5420.0},{"date":"2026-04-07","close":5620.0},{"date":"2026-04-08","close":5700.0},{"date":"2026-04-09","close":5450.0},{"date":"2026-04-10","close":5800.0},{"date":"2026-04-13","close":5820.0},{"date":"2026-04-14","close":5790.0},{"date":"2026-04-15","close":5880.0},{"date":"2026-04-16","close":6020.0},{"date":"2026-04-17","close":6020.0},{"date":"2026-04-20","close":6100.0},{"date":"2026-04-21","close":6100.0},{"date":"2026-04-22","close":6040.0},{"date":"2026-04-23","close":5940.0},{"date":"2026-04-24","close":6040.0},{"date":"2026-04-27","close":6260.0},{"date":"2026-04-28","close":6470.0},{"date":"2026-04-29","close":6430.0},{"date":"2026-04-30","close":6500.0},{"date":"2026-05-04","close":6280.0},{"date":"2026-05-06","close":6300.0},{"date":"2026-05-07","close":6070.0},{"date":"2026-05-08","close":6040.0},{"date":"2026-05-11","close":6000.0},{"date":"2026-05-12","close":5950.0},{"date":"2026-05-13","close":5790.0},{"date":"2026-05-14","close":5720.0},{"date":"2026-05-15","close":5410.0},{"date":"2026-05-18","close":5330.0},{"date":"2026-05-19","close":5330.0},{"date":"2026-05-20","close":5140.0},{"date":"2026-05-21","close":5370.0},{"date":"2026-05-22","close":5590.0},{"date":"2026-05-26","close":5370.0},{"date":"2026-05-27","close":5260.0},{"date":"2026-05-28","close":5000.0},{"date":"2026-05-29","close":4250.0},{"date":"2026-06-01","close":4610.0},{"date":"2026-06-02","close":4810.0},{"date":"2026-06-04","close":4800.0},{"date":"2026-06-05","close":4790.0},{"date":"2026-06-08","close":4600.0},{"date":"2026-06-09","close":4420.0},{"date":"2026-06-10","close":4445.0},{"date":"2026-06-11","close":4905.0},{"date":"2026-06-12","close":5350.0},{"date":"2026-06-15","close":5370.0},{"date":"2026-06-16","close":5340.0},{"date":"2026-06-17","close":5260.0},{"date":"2026-06-18","close":5230.0},{"date":"2026-06-19","close":4890.0},{"date":"2026-06-22","close":4885.0},{"date":"2026-06-23","close":4505.0},{"date":"2026-06-24","close":4240.0},{"date":"2026-06-25","close":4460.0},{"date":"2026-06-26","close":4465.0},{"date":"2026-06-29","close":4765.0},{"date":"2026-06-30","close":5050.0},{"date":"2026-07-01","close":4855.0},{"date":"2026-07-02","close":4860.0},{"date":"2026-07-03","close":4885.0},{"date":"2026-07-06","close":4885.0},{"date":"2026-07-07","close":5240.0},{"date":"2026-07-08","close":5140.0},{"date":"2026-07-09","close":5190.0},{"date":"2026-07-10","close":5060.0},{"date":"2026-07-13","close":4695.0},{"date":"2026-07-14","close":5020.0},{"date":"2026-07-15","close":5190.0},{"date":"2026-07-16","close":5230.0},{"date":"2026-07-20","close":5230.0},{"date":"2026-07-21","close":5100.0},{"date":"2026-07-22","close":4890.0},{"date":"2026-07-23","close":4800.0},{"date":"2026-07-24","close":4775.0},{"date":"2026-07-27","close":4535.0},{"date":"2026-07-28","close":4405.0},{"date":"2026-07-29","close":4240.0},{"date":"2026-07-30","close":4385.0},{"date":"2026-07-31","close":4710.0},{"date":"2026-08-03","close":4450.0},{"date":"2026-08-04","close":4760.0},{"date":"2026-08-05","close":4865.0},{"date":"2026-08-06","close":4955.0},{"date":"2026-08-07","close":4990.0},{"date":"2026-08-10","close":5200.0},{"date":"2026-08-11","close":5290.0},{"date":"2026-08-12","close":5260.0},{"date":"2026-08-13","close":5110.0},{"date":"2026-08-14","close":5110.0},{"date":"2026-08-18","close":5120.0},{"date":"2026-08-19","close":5120.0},{"date":"2026-08-20","close":4995.0},{"date":"2026-08-21","close":4990.0},{"date":"2026-08-24","close":5040.0},{"date":"2026-08-25","close":5050.0},{"date":"2026-08-26","close":5230.0},{"date":"2026-08-27","close":5210.0},{"date":"2026-08-28","close":5080.0},{"date":"2026-08-31","close":5160.0},{"date":"2026-09-01","close":5100.0},{"date":"2026-09-02","close":4975.0},{"date":"2026-09-03","close":5070.0},{"date":"2026-09-04","close":5010.0},{"date":"2026-09-07","close":4900.0},{"date":"2026-09-08","close":4980.0},{"date":"2026-09-09","close":4950.0},{"date":"2026-09-10","close":5000.0},{"date":"2026-09-11","close":4900.0},{"date":"2026-09-14","close":4950.0},{"date":"2026-09-15","close":4995.0},{"date":"2026-09-16","close":4900.0},{"date":"2026-09-17","close":5000.0},{"date":"2026-09-18","close":5020.0},{"date":"2026-09-21","close":5030.0},{"date":"2026-09-22","close":5060.0},{"date":"2026-09-23","close":4985.0},{"date":"2026-09-28","close":5030.0},{"date":"2026-09-29","close":5050.0},{"date":"2026-09-30","close":4980.0},{"date":"2026-10-01","close":5000.0},{"date":"2026-10-02","close":4975.0},{"date":"2026-10-06","close":4890.0},{"date":"2026-10-07","close":5120.0},{"date":"2026-10-08","close":4980.0},{"date":"2026-10-12","close":5300.0},{"date":"2026-10-13","close":4905.0},{"date":"2026-10-14","close":4970.0},{"date":"2026-10-15","close":4790.0},{"date":"2026-10-16","close":4840.0},{"date":"2026-10-19","close":4760.0},{"date":"2026-10-20","close":4780.0},{"date":"2026-10-21","close":4975.0},{"date":"2026-10-22","close":5010.0},{"date":"2026-10-23","close":4925.0}],"chart_data":[{"date":"2025-05-16","open":17210,"high":17870,"low":13700,"close":14020,"volume":4314071},{"date":"2025-05-19","open":13600,"high":14940,"low":12890,"close":14150,"volume":774063},{"date":"2025-05-20","open":14220,"high":15190,"low":14150,"close":14440,"volume":652760},{"date":"2025-05-21","open":14400,"high":15410,"low":13670,"close":15100,"volume":397378},{"date":"2025-05-22","open":15110,"high":15490,"low":13470,"close":13470,"volume":304983},{"date":"2025-05-23","open":13470,"high":14380,"low":12260,"close":12630,"volume":436711},{"date":"2025-05-26","open":12620,"high":13300,"low":12350,"close":12920,"volume":104692},{"date":"2025-05-27","open":12800,"high":13280,"low":12400,"close":12650,"volume":82776,"rsi_14":33.33},{"date":"2025-05-28","open":12830,"high":13500,"low":12710,"close":12900,"volume":138292,"rsi_14":35.22},{"date":"2025-05-29","open":13000,"high":13110,"low":12330,"close":12700,"volume":89914,"rsi_14":28.99},{"date":"2025-05-30","open":12700,"high":12980,"low":12380,"close":12500,"volume":79231,"rsi_14":14.67,"sma_20":13422.0},{"date":"2025-06-02","open":12510,"high":13470,"low":12510,"close":13300,"volume":161957,"rsi_14":47.02,"sma_20":13303.5},{"date":"2025-06-04","open":13390,"high":13680,"low":12920,"close":13320,"volume":66358,"rsi_14":67.0,"sma_20":13149.0},{"date":"2025-06-05","open":13320,"high":13600,"low":12810,"close":13110,"volume":40476,"rsi_14":54.87,"sma_20":13049.5},{"date":"2025-06-09","open":13250,"high":13250,"low":12150,"close":12600,"volume":80435,"rsi_14":48.86,"sma_20":12863.0},{"date":"2025-06-10","open":12600,"high":12840,"low":12470,"close":12600,"volume":47386,"rsi_14":42.27,"sma_20":12860.0},{"date":"2025-06-11","open":12520,"high":12630,"low":12000,"close":12110,"volume":175825,"rsi_14":36.77,"sma_20":12779.0},{"date":"2025-06-12","open":12080,"high":12100,"low":11520,"close":11750,"volume":111623,"rsi_14":34.31,"sma_20":12689.0},{"date":"2025-06-13","open":11570,"high":11590,"low":10970,"close":10970,"volume":122259,"rsi_14":0.84,"sma_20":12496.0},{"date":"2025-06-16","open":11070,"high":11500,"low":10630,"close":11200,"volume":425182,"rsi_14":8.91,"sma_20":12421.0},{"date":"2025-06-17","open":12560,"high":13190,"low":11700,"close":11870,"volume":1084177,"rsi_14":29.61,"sma_20":12314.5},{"date":"2025-06-18","open":11910,"high":13450,"low":11670,"close":13000,"volume":605878,"rsi_14":55.46,"sma_20":12268.0},{"date":"2025-06-19","open":12900,"high":16740,"low":12690,"close":15320,"volume":1805300,"rsi_14":72.74,"sma_20":12453.0},{"date":"2025-06-20","open":15440,"high":19320,"low":14960,"close":16620,"volume":1714811,"rsi_14":83.21,"sma_20":12628.5},{"date":"2025-06-23","open":17350,"high":21100,"low":17220,"close":20400,"volume":2839079,"rsi_14":92.36,"sma_20":13584.0},{"date":"2025-06-24","open":20450,"high":21500,"low":19030,"close":20600,"volume":701115,"rsi_14":100.0,"sma_20":13984.0},{"date":"2025-06-25","open":20450,"high":20800,"low":18600,"close":20200,"volume":373356,"rsi_14":77.79,"sma_20":13986.0},{"date":"2025-06-26","open":20300,"high":20500,"low":18600,"close":18600,"volume":180367,"rsi_14":69.93,"sma_20":14283.5},{"date":"2025-06-27","open":19150,"high":19170,"low":17360,"close":17950,"volume":202149,"rsi_14":69.23,"sma_20":14536.0},{"date":"2025-06-30","open":17900,"high":17900,"low":16200,"close":16780,"volume":253332,"rsi_14":63.86,"sma_20":14740.0},{"date":"2025-07-01","open":16620,"high":16780,"low":15400,"close":15500,"volume":482834,"rsi_14":60.68,"sma_20":14890.0},{"date":"2025-07-02","open":15530,"high":16840,"low":15380,"close":16130,"volume":332939,"rsi_14":63.57,"sma_20":15031.5},{"date":"2025-07-03","open":16500,"high":17240,"low":16130,"close":16670,"volume":193067,"rsi_14":67.92,"sma_20":15199.0},{"date":"2025-07-04","open":16700,"high":16700,"low":15420,"close":15470,"volume":181954,"rsi_14":62.66,"sma_20":15317.0},{"date":"2025-07-07","open":15480,"high":16820,"low":15480,"close":16820,"volume":153365,"rsi_14":64.1,"sma_20":15528.0},{"date":"2025-07-08","open":16910,"high":17900,"low":16190,"close":17890,"volume":176716,"rsi_14":63.98,"sma_20":15792.5},{"date":"2025-07-09","open":17890,"high":18800,"low":17630,"close":18140,"volume":219930,"rsi_14":59.14,"sma_20":16094.0},{"date":"2025-07-10","open":18140,"high":18140,"low":17290,"close":17420,"volume":138838,"rsi_14":52.7,"sma_20":16377.5},{"date":"2025-07-11","open":17550,"high":18250,"low":17210,"close":17500,"volume":96107,"rsi_14":36.98,"sma_20":16704.0},{"date":"2025-07-14","open":17730,"high":19150,"low":17500,"close":18430,"volume":290965,"rsi_14":40.86,"sma_20":17065.5},{"date":"2025-07-15","open":18450,"high":18460,"low":17450,"close":17610,"volume":123544,"rsi_14":39.46,"sma_20":17352.5},{"date":"2025-07-16","open":17610,"high":17620,"low":16570,"close":16600,"volume":157334,"rsi_14":41.45,"sma_20":17532.5},{"date":"2025-07-17","open":16800,"high":17100,"low":16620,"close":16760,"volume":65318,"rsi_14":44.69,"sma_20":17604.5},{"date":"2025-07-18","open":16810,"high":17090,"low":16150,"close":17030,"volume":77105,"rsi_14":51.21,"sma_20":17625.0},{"date":"2025-07-21","open":17000,"high":17000,"low":16000,"close":16100,"volume":120525,"rsi_14":53.01,"sma_20":17410.0},{"date":"2025-07-22","open":16000,"high":16200,"low":15550,"close":15960,"volume":123013,"rsi_14":49.1,"sma_20":17178.0},{"date":"2025-07-23","open":15870,"high":16210,"low":15370,"close":16160,"volume":64550,"rsi_14":47.21,"sma_20":16976.0},{"date":"2025-07-24","open":16080,"high":16080,"low":15400,"close":15520,"volume":86049,"rsi_14":50.29,"sma_20":16822.0},{"date":"2025-07-25","open":15580,"high":16120,"low":15580,"close":15870,"volume":64847,"rsi_14":43.73,"sma_20":16718.0},{"date":"2025-07-28","open":15980,"high":15980,"low":15100,"close":15260,"volume":73474,"rsi_14":31.5,"sma_20":16642.0},{"date":"2025-07-29","open":15470,"high":15470,"low":14190,"close":15170,"volume":50260,"rsi_14":28.63,"sma_20":16625.5},{"date":"2025-07-30","open":15130,"high":15170,"low":14800,"close":14860,"volume":35977,"rsi_14":30.43,"sma_20":16562.0},{"date":"2025-07-31","open":14860,"high":15240,"low":14640,"close":15120,"volume":31843,"rsi_14":32.29,"sma_20":16484.5},{"date":"2025-08-01","open":15100,"high":15100,"low":13970,"close":14030,"volume":97448,"rsi_14":18.02,"sma_20":16412.5},{"date":"2025-08-04","open":14180,"high":14370,"low":13960,"close":14290,"volume":43475,"rsi_14":23.73,"sma_20":16286.0},{"date":"2025-08-05","open":14500,"high":14530,"low":14180,"close":14300,"volume":31712,"rsi_14":28.38,"sma_20":16106.5},{"date":"2025-08-06","open":14290,"high":14550,"low":14160,"close":14410,"volume":26843,"rsi_14":27.7,"sma_20":15920.0},{"date":"2025-08-07","open":14570,"high":15700,"low":14410,"close":15220,"volume":98414,"rsi_14":34.42,"sma_20":15810.0},{"date":"2025-08-08","open":15230,"high":15360,"low":14850,"close":15180,"volume":35527,"rsi_14":40.65,"sma_20":15694.0},{"date":"2025-08-11","open":15290,"high":15290,"low":14170,"close":14800,"volume":52733,"rsi_14":38.76,"sma_20":15512.5,"sma_60":15166.67},{"date":"2025-08-12","open":14670,"high":14840,"low":14120,"close":14270,"volume":123112,"rsi_14":32.79,"sma_20":15345.5,"sma_60":15170.83},{"date":"2025-08-13","open":14270,"high":14270,"low":13700,"close":13900,"volume":80554,"rsi_14":34.48,"sma_20":15210.5,"sma_60":15166.67},{"date":"2025-08-14","open":14050,"high":14080,"low":13810,"close":13890,"volume":30361,"rsi_14":29.71,"sma_20":15067.0,"sma_60":15157.5},{"date":"2025-08-18","open":13400,"high":13530,"low":12360,"close":12900,"volume":175787,"rsi_14":27.57,"sma_20":14860.5,"sma_60":15120.83},{"date":"2025-08-19","open":12900,"high":13020,"low":12150,"close":12270,"volume":81439,"rsi_14":25.0,"sma_20":14669.0,"sma_60":15100.83},{"date":"2025-08-20","open":12330,"high":13320,"low":12310,"close":13110,"volume":203293,"rsi_14":36.18,"sma_20":14526.5,"sma_60":15108.83},{"date":"2025-08-21","open":13110,"high":13440,"low":12690,"close":13250,"volume":85587,"rsi_14":34.94,"sma_20":14381.0,"sma_60":15114.33},{"date":"2025-08-22","open":13050,"high":13390,"low":12940,"close":13240,"volume":40802,"rsi_14":42.3,"sma_20":14267.0,"sma_60":15124.17},{"date":"2025-08-25","open":13140,"high":13630,"low":13140,"close":13470,"volume":40023,"rsi_14":41.96,"sma_20":14147.0,"sma_60":15133.67},{"date":"2025-08-26","open":13400,"high":14440,"low":13240,"close":14180,"volume":137401,"rsi_14":48.97,"sma_20":14093.0,"sma_60":15158.33},{"date":"2025-08-27","open":14460,"high":14460,"low":13760,"close":14190,"volume":57977,"rsi_14":48.07,"sma_20":14044.0,"sma_60":15186.5},{"date":"2025-08-28","open":14160,"high":14400,"low":13900,"close":14040,"volume":49617,"rsi_14":38.29,"sma_20":14003.0,"sma_60":15198.83},{"date":"2025-08-29","open":14240,"high":14460,"low":13910,"close":14070,"volume":23799,"rsi_14":38.97,"sma_20":13950.5,"sma_60":15211.33},{"date":"2025-09-01","open":14100,"high":14680,"low":13600,"close":13750,"volume":71371,"rsi_14":39.44,"sma_20":13936.5,"sma_60":15222.0},{"date":"2025-09-02","open":13570,"high":14000,"low":13230,"close":13430,"volume":56570,"rsi_14":41.18,"sma_20":13893.5,"sma_60":15235.83},{"date":"2025-09-03","open":13430,"high":13480,"low":13200,"close":13420,"volume":28406,"rsi_14":44.55,"sma_20":13849.5,"sma_60":15249.5},{"date":"2025-09-04","open":13450,"high":13790,"low":13300,"close":13730,"volume":29267,"rsi_14":48.3,"sma_20":13815.5,"sma_60":15276.5},{"date":"2025-09-05","open":13860,"high":13860,"low":13270,"close":13340,"volume":22454,"rsi_14":55.37,"sma_20":13721.5,"sma_60":15303.0},{"date":"2025-09-08","open":13380,"high":13700,"low":13040,"close":13590,"volume":30537,"rsi_14":67.74,"sma_20":13642.0,"sma_60":15346.67},{"date":"2025-09-09","open":13650,"high":13650,"low":13450,"close":13590,"volume":13400,"rsi_14":58.33,"sma_20":13581.5,"sma_60":15386.5},{"date":"2025-09-10","open":13590,"high":13590,"low":13320,"close":13390,"volume":26215,"rsi_14":52.38,"sma_20":13537.5,"sma_60":15411.83},{"date":"2025-09-11","open":13400,"high":13670,"low":13260,"close":13600,"volume":43005,"rsi_14":55.73,"sma_20":13522.5,"sma_60":15421.83},{"date":"2025-09-12","open":14210,"high":14900,"low":13220,"close":14300,"volume":187389,"rsi_14":61.5,"sma_20":13543.0,"sma_60":15404.83},{"date":"2025-09-15","open":14450,"high":14630,"low":13630,"close":13650,"volume":102200,"rsi_14":42.54,"sma_20":13580.5,"sma_60":15355.33},{"date":"2025-09-16","open":13690,"high":13690,"low":12810,"close":12860,"volume":139882,"rsi_14":34.64,"sma_20":13610.0,"sma_60":15229.67},{"date":"2025-09-17","open":12950,"high":12980,"low":12470,"close":12590,"volume":70563,"rsi_14":33.71,"sma_20":13584.0,"sma_60":15096.17},{"date":"2025-09-18","open":12811,"high":12921,"low":12550,"close":12600,"volume":45834,"rsi_14":33.11,"sma_20":13550.0,"sma_60":14969.0},{"date":"2025-09-19","open":12680,"high":12680,"low":12260,"close":12350,"volume":47301,"rsi_14":33.87,"sma_20":13505.5,"sma_60":14864.83},{"date":"2025-09-22","open":12510,"high":12510,"low":12000,"close":12230,"volume":40177,"rsi_14":35.51,"sma_20":13443.5,"sma_60":14769.5},{"date":"2025-09-23","open":12290,"high":12290,"low":11920,"close":12040,"volume":61458,"rsi_14":34.03,"sma_20":13336.5,"sma_60":14690.5},{"date":"2025-09-24","open":11960,"high":12070,"low":11760,"close":11840,"volume":43003,"rsi_14":27.55,"sma_20":13219.0,"sma_60":14629.5},{"date":"2025-09-25","open":11840,"high":11840,"low":11180,"close":11490,"volume":117576,"rsi_14":27.82,"sma_20":13091.5,"sma_60":14552.17},{"date":"2025-09-26","open":11490,"high":11690,"low":11290,"close":11640,"volume":36452,"rsi_14":26.04,"sma_20":12970.0,"sma_60":14468.33},{"date":"2025-09-29","open":11640,"high":11880,"low":11350,"close":11640,"volume":42153,"rsi_14":26.04,"sma_20":12864.5,"sma_60":14404.5},{"date":"2025-09-30","open":11770,"high":11770,"low":11150,"close":11160,"volume":50273,"rsi_14":24.37,"sma_20":12751.0,"sma_60":14310.17},{"date":"2025-10-01","open":11200,"high":11280,"low":10760,"close":11000,"volume":52764,"rsi_14":19.77,"sma_20":12630.0,"sma_60":14195.33},{"date":"2025-10-02","open":11100,"high":11100,"low":10720,"close":10770,"volume":85187,"rsi_14":3.92,"sma_20":12482.0,"sma_60":14072.5},{"date":"2025-10-10","open":10780,"high":10860,"low":10430,"close":10760,"volume":43485,"rsi_14":4.7,"sma_20":12353.0,"sma_60":13961.5},{"date":"2025-10-13","open":10520,"high":11010,"low":10520,"close":10950,"volume":54677,"rsi_14":13.13,"sma_20":12221.0,"sma_60":13852.33},{"date":"2025-10-14","open":10990,"high":10990,"low":10550,"close":10760,"volume":48210,"rsi_14":13.55,"sma_20":12079.5,"sma_60":13724.5},{"date":"2025-10-15","open":10750,"high":10860,"low":10560,"close":10730,"volume":37428,"rsi_14":13.49,"sma_20":11946.5,"sma_60":13609.83},{"date":"2025-10-16","open":10730,"high":10910,"low":10600,"close":10780,"volume":27222,"rsi_14":16.6,"sma_20":11805.5,"sma_60":13512.83},{"date":"2025-10-17","open":10840,"high":10840,"low":10310,"close":10330,"volume":58406,"rsi_14":14.55,"sma_20":11607.0,"sma_60":13405.67},{"date":"2025-10-20","open":10420,"high":10770,"low":10370,"close":10690,"volume":39434,"rsi_14":26.32,"sma_20":11459.0,"sma_60":13300.0},{"date":"2025-10-21","open":10800,"high":10860,"low":10560,"close":10700,"volume":17137,"rsi_14":28.57,"sma_20":11351.0,"sma_60":13210.0},{"date":"2025-10-22","open":10720,"high":10760,"low":10480,"close":10760,"volume":19477,"rsi_14":34.6,"sma_20":11259.5,"sma_60":13123.33},{"date":"2025-10-23","open":10760,"high":10760,"low":10280,"close":10280,"volume":51053,"rsi_14":24.81,"sma_20":11145.0,"sma_60":13025.33},{"date":"2025-10-24","open":10200,"high":10350,"low":10050,"close":10100,"volume":37273,"rsi_14":23.26,"sma_20":11032.5,"sma_60":12935.0},{"date":"2025-10-27","open":10010,"high":10110,"low":9880,"close":10020,"volume":28192,"rsi_14":27.02,"sma_20":10922.0,"sma_60":12837.5},{"date":"2025-10-28","open":10020,"high":10190,"low":9970,"close":10130,"volume":22502,"rsi_14":32.1,"sma_20":10826.5,"sma_60":12752.0},{"date":"2025-10-29","open":10200,"high":10200,"low":9730,"close":9770,"volume":42177,"rsi_14":30.47,"sma_20":10723.0,"sma_60":12662.0},{"date":"2025-10-30","open":9720,"high":9770,"low":9360,"close":9410,"volume":92308,"rsi_14":26.8,"sma_20":10619.0,"sma_60":12571.17},{"date":"2025-10-31","open":9330,"high":9690,"low":9230,"close":9690,"volume":36364,"rsi_14":29.0,"sma_20":10521.5,"sma_60":12480.67},{"date":"2025-11-03","open":9690,"high":9760,"low":9280,"close":9280,"volume":36506,"rsi_14":27.02,"sma_20":10403.5,"sma_60":12401.5},{"date":"2025-11-04","open":9280,"high":9490,"low":9200,"close":9350,"volume":40241,"rsi_14":28.83,"sma_20":10313.0,"sma_60":12319.17},{"date":"2025-11-05","open":9460,"high":9460,"low":8860,"close":9070,"volume":39038,"rsi_14":25.5,"sma_20":10216.5,"sma_60":12232.0},{"date":"2025-11-06","open":9090,"high":9280,"low":8720,"close":9130,"volume":19028,"rsi_14":30.65,"sma_20":10134.5,"sma_60":12144.0},{"date":"2025-11-07","open":9200,"high":9200,"low":8790,"close":9050,"volume":14946,"rsi_14":20.92,"sma_20":10049.0,"sma_60":12041.17},{"date":"2025-11-10","open":9110,"high":9150,"low":8930,"close":9130,"volume":11972,"rsi_14":22.84,"sma_20":9958.0,"sma_60":11940.33},{"date":"2025-11-11","open":9000,"high":9160,"low":8690,"close":8830,"volume":29541,"rsi_14":19.17,"sma_20":9861.5,"sma_60":11840.83,"sma_120":13503.75},{"date":"2025-11-12","open":8760,"high":9140,"low":8760,"close":9090,"volume":25350,"rsi_14":29.55,"sma_20":9779.5,"sma_60":11754.5,"sma_120":13462.67},{"date":"2025-11-13","open":9110,"high":9180,"low":8620,"close":9010,"volume":22529,"rsi_14":30.6,"sma_20":9691.0,"sma_60":11673.0,"sma_120":13419.83},{"date":"2025-11-14","open":8970,"high":9000,"low":8460,"close":8500,"volume":41193,"rsi_14":26.54,"sma_20":9599.5,"sma_60":11583.17,"sma_120":13370.33},{"date":"2025-11-17","open":8530,"high":8800,"low":8070,"close":8140,"volume":41561,"rsi_14":21.49,"sma_20":9472.0,"sma_60":11503.83,"sma_120":13312.33},{"date":"2025-11-18","open":8140,"high":8270,"low":7810,"close":7910,"volume":54343,"rsi_14":22.32,"sma_20":9332.5,"sma_60":11431.17,"sma_120":13266.0},{"date":"2025-11-19","open":7900,"high":7990,"low":7750,"close":7930,"volume":13409,"rsi_14":25.5,"sma_20":9191.0,"sma_60":11344.83,"sma_120":13226.83},{"date":"2025-11-20","open":8000,"high":8110,"low":7930,"close":8050,"volume":19951,"rsi_14":21.33,"sma_20":9079.5,"sma_60":11258.17,"sma_120":13186.25},{"date":"2025-11-21","open":7640,"high":8020,"low":7640,"close":7790,"volume":17938,"rsi_14":22.51,"sma_20":8964.0,"sma_60":11167.33,"sma_120":13145.75},{"date":"2025-11-24","open":8000,"high":8020,"low":7700,"close":7750,"volume":13944,"rsi_14":20.15,"sma_20":8850.5,"sma_60":11072.0,"sma_120":13102.83},{"date":"2025-11-25","open":7740,"high":8030,"low":7520,"close":7880,"volume":16031,"rsi_14":26.48,"sma_20":8738.0,"sma_60":10967.0,"sma_120":13062.67},{"date":"2025-11-26","open":8050,"high":8600,"low":8040,"close":8140,"volume":79219,"rsi_14":31.87,"sma_20":8656.5,"sma_60":10866.17,"sma_120":13026.33},{"date":"2025-11-27","open":8180,"high":8330,"low":7910,"close":8210,"volume":18615,"rsi_14":34.56,"sma_20":8596.5,"sma_60":10769.0,"sma_120":12983.92},{"date":"2025-11-28","open":8190,"high":8450,"low":8030,"close":8280,"volume":28275,"rsi_14":34.32,"sma_20":8526.0,"sma_60":10672.5,"sma_120":12941.92},{"date":"2025-12-01","open":8280,"high":10080,"low":8170,"close":9000,"volume":1338627,"rsi_14":52.72,"sma_20":8512.0,"sma_60":10593.33,"sma_120":12907.67},{"date":"2025-12-02","open":9060,"high":9780,"low":8960,"close":9090,"volume":170440,"rsi_14":50.0,"sma_20":8499.0,"sma_60":10521.0,"sma_120":12878.42},{"date":"2025-12-03","open":9140,"high":9630,"low":8880,"close":9250,"volume":94436,"rsi_14":53.95,"sma_20":8508.0,"sma_60":10451.5,"sma_120":12850.5},{"date":"2025-12-04","open":9200,"high":9370,"low":9040,"close":9130,"volume":47342,"rsi_14":61.89,"sma_20":8508.0,"sma_60":10374.83,"sma_120":12825.67},{"date":"2025-12-05","open":9130,"high":9260,"low":8710,"close":8830,"volume":41616,"rsi_14":63.32,"sma_20":8497.0,"sma_60":10299.67,"sma_120":12801.33},{"date":"2025-12-08","open":8960,"high":8970,"low":8770,"close":8930,"volume":24653,"rsi_14":70.73,"sma_20":8487.0,"sma_60":10222.0,"sma_120":12784.33},{"date":"2025-12-09","open":9000,"high":9160,"low":8830,"close":8890,"volume":17187,"rsi_14":69.35,"sma_20":8490.0,"sma_60":10143.67,"sma_120":12765.08},{"date":"2025-12-10","open":8990,"high":9090,"low":8810,"close":8950,"volume":10610,"rsi_14":68.6,"sma_20":8483.0,"sma_60":10069.67,"sma_120":12740.75},{"date":"2025-12-11","open":8880,"high":9010,"low":8790,"close":8830,"volume":20092,"rsi_14":72.81,"sma_20":8474.0,"sma_60":9990.17,"sma_120":12706.0},{"date":"2025-12-12","open":8650,"high":9000,"low":8630,"close":8860,"volume":29249,"rsi_14":74.45,"sma_20":8492.0,"sma_60":9899.5,"sma_120":12652.17},{"date":"2025-12-15","open":9010,"high":9010,"low":8650,"close":8850,"volume":13159,"rsi_14":72.56,"sma_20":8527.5,"sma_60":9819.5,"sma_120":12587.42},{"date":"2025-12-16","open":8850,"high":8920,"low":8590,"close":8760,"volume":17244,"rsi_14":65.66,"sma_20":8570.0,"sma_60":9751.17,"sma_120":12490.42},{"date":"2025-12-17","open":8720,"high":8720,"low":8420,"close":8500,"volume":13906,"rsi_14":56.68,"sma_20":8598.5,"sma_60":9683.0,"sma_120":12389.58},{"date":"2025-12-18","open":8650,"high":8650,"low":8300,"close":8340,"volume":18078,"rsi_14":51.33,"sma_20":8613.0,"sma_60":9612.5,"sma_120":12290.75},{"date":"2025-12-19","open":8340,"high":8470,"low":8290,"close":8340,"volume":18546,"rsi_14":28.57,"sma_20":8640.5,"sma_60":9545.67,"sma_120":12205.25},{"date":"2025-12-22","open":8680,"high":8680,"low":8300,"close":8460,"volume":17566,"rsi_14":29.94,"sma_20":8676.0,"sma_60":9482.83,"sma_120":12126.17},{"date":"2025-12-23","open":8680,"high":8680,"low":8200,"close":8420,"volume":16585,"rsi_14":21.38,"sma_20":8703.0,"sma_60":9422.5,"sma_120":12056.5},{"date":"2025-12-24","open":8400,"high":8420,"low":8190,"close":8230,"volume":19717,"rsi_14":20.39,"sma_20":8707.5,"sma_60":9362.33,"sma_120":11995.92},{"date":"2025-12-26","open":8110,"high":8350,"low":7970,"close":8220,"volume":34077,"rsi_14":25.2,"sma_20":8708.0,"sma_60":9307.83,"sma_120":11930.0},{"date":"2025-12-29","open":8210,"high":8220,"low":7980,"close":8050,"volume":25705,"rsi_14":16.15,"sma_20":8696.5,"sma_60":9248.0,"sma_120":11858.17},{"date":"2025-12-30","open":8050,"high":8230,"low":7990,"close":8050,"volume":21404,"rsi_14":16.67,"sma_20":8649.0,"sma_60":9188.17,"sma_120":11796.33},{"date":"2026-01-02","open":8070,"high":8270,"low":8050,"close":8180,"volume":14630,"rsi_14":21.05,"sma_20":8603.5,"sma_60":9138.5,"sma_120":11724.33},{"date":"2026-01-05","open":8070,"high":8320,"low":8000,"close":8140,"volume":34540,"rsi_14":22.4,"sma_20":8548.0,"sma_60":9090.83,"sma_120":11643.08},{"date":"2026-01-06","open":8230,"high":8230,"low":8000,"close":8130,"volume":16722,"rsi_14":20.33,"sma_20":8498.0,"sma_60":9046.83,"sma_120":11559.67},{"date":"2026-01-07","open":8130,"high":8130,"low":7700,"close":7750,"volume":50869,"rsi_14":15.62,"sma_20":8444.0,"sma_60":8996.67,"sma_120":11479.08},{"date":"2026-01-08","open":7620,"high":7980,"low":7410,"close":7560,"volume":81068,"rsi_14":14.71,"sma_20":8375.5,"sma_60":8940.17,"sma_120":11396.25},{"date":"2026-01-09","open":7410,"high":7960,"low":7350,"close":7810,"volume":35011,"rsi_14":29.59,"sma_20":8321.5,"sma_60":8891.0,"sma_120":11307.75},{"date":"2026-01-12","open":7750,"high":7750,"low":7500,"close":7560,"volume":21139,"rsi_14":28.09,"sma_20":8252.0,"sma_60":8838.17,"sma_120":11224.0},{"date":"2026-01-13","open":7560,"high":7730,"low":7450,"close":7590,"volume":23342,"rsi_14":29.28,"sma_20":8190.0,"sma_60":8785.0,"sma_120":11148.92},{"date":"2026-01-14","open":7590,"high":7700,"low":7350,"close":7590,"volume":28854,"rsi_14":24.26,"sma_20":8126.5,"sma_60":8739.33,"sma_120":11072.5},{"date":"2026-01-15","open":7590,"high":7810,"low":7420,"close":7450,"volume":17161,"rsi_14":22.91,"sma_20":8056.5,"sma_60":8685.33,"sma_120":10992.67},{"date":"2026-01-16","open":7380,"high":7650,"low":7260,"close":7300,"volume":28612,"rsi_14":23.43,"sma_20":7983.5,"sma_60":8628.67,"sma_120":10919.33},{"date":"2026-01-19","open":7260,"high":7270,"low":6990,"close":7060,"volume":47805,"rsi_14":20.71,"sma_20":7911.5,"sma_60":8567.0,"sma_120":10845.17},{"date":"2026-01-20","open":7080,"high":7330,"low":6980,"close":7140,"volume":22924,"rsi_14":25.93,"sma_20":7851.5,"sma_60":8514.67,"sma_120":10770.0},{"date":"2026-01-21","open":7130,"high":7350,"low":6640,"close":6800,"volume":75349,"rsi_14":21.97,"sma_20":7774.5,"sma_60":8459.67,"sma_120":10697.33},{"date":"2026-01-22","open":6800,"high":7190,"low":6700,"close":7160,"volume":29174,"rsi_14":29.27,"sma_20":7709.5,"sma_60":8412.0,"sma_120":10624.75},{"date":"2026-01-23","open":7240,"high":7240,"low":6680,"close":7160,"volume":29223,"rsi_14":29.75,"sma_20":7646.5,"sma_60":8362.5,"sma_120":10557.25},{"date":"2026-01-26","open":7350,"high":7500,"low":7080,"close":7500,"volume":33045,"rsi_14":38.55,"sma_20":7610.0,"sma_60":8324.67,"sma_120":10493.33},{"date":"2026-01-27","open":7470,"high":7600,"low":7380,"close":7520,"volume":15510,"rsi_14":45.19,"sma_20":7575.0,"sma_60":8293.17,"sma_120":10432.17},{"date":"2026-01-28","open":7460,"high":7550,"low":7330,"close":7460,"volume":32544,"rsi_14":47.79,"sma_20":7545.5,"sma_60":8256.0,"sma_120":10368.33},{"date":"2026-01-29","open":7460,"high":7540,"low":7100,"close":7360,"volume":29746,"rsi_14":39.34,"sma_20":7511.0,"sma_60":8224.0,"sma_120":10312.75},{"date":"2026-01-30","open":7140,"high":7300,"low":6870,"close":6940,"volume":90038,"rsi_14":36.4,"sma_20":7449.0,"sma_60":8183.83,"sma_120":10251.5},{"date":"2026-02-02","open":6940,"high":7090,"low":6690,"close":6760,"volume":39188,"rsi_14":32.92,"sma_20":7380.0,"sma_60":8145.33,"sma_120":10188.67},{"date":"2026-02-03","open":6760,"high":6890,"low":6650,"close":6740,"volume":27582,"rsi_14":32.65,"sma_20":7310.5,"sma_60":8105.5,"sma_120":10124.75},{"date":"2026-02-04","open":6770,"high":7150,"low":6670,"close":7150,"volume":32128,"rsi_14":44.49,"sma_20":7280.5,"sma_60":8073.83,"sma_120":10057.5},{"date":"2026-02-05","open":7000,"high":7270,"low":7000,"close":7080,"volume":22169,"rsi_14":45.83,"sma_20":7256.5,"sma_60":8039.67,"sma_120":9990.0},{"date":"2026-02-06","open":7030,"high":7050,"low":6400,"close":6890,"volume":29612,"rsi_14":46.72,"sma_20":7210.5,"sma_60":8007.33,"sma_120":9924.08},{"date":"2026-02-09","open":6980,"high":7240,"low":6970,"close":7240,"volume":20594,"rsi_14":51.75,"sma_20":7194.5,"sma_60":7976.5,"sma_120":9865.5},{"date":"2026-02-10","open":7240,"high":7350,"low":7050,"close":7130,"volume":20394,"rsi_14":56.27,"sma_20":7171.5,"sma_60":7945.17,"sma_120":9809.08},{"date":"2026-02-11","open":7130,"high":7310,"low":7050,"close":7180,"volume":15421,"rsi_14":50.43,"sma_20":7151.0,"sma_60":7923.17,"sma_120":9753.17},{"date":"2026-02-12","open":7130,"high":7300,"low":7130,"close":7230,"volume":11986,"rsi_14":51.48,"sma_20":7140.0,"sma_60":7908.0,"sma_120":9705.92},{"date":"2026-02-13","open":7220,"high":7340,"low":7010,"close":7070,"volume":15694,"rsi_14":40.18,"sma_20":7128.5,"sma_60":7894.0,"sma_120":9662.58},{"date":"2026-02-19","open":7080,"high":7240,"low":6990,"close":7170,"volume":10701,"rsi_14":42.29,"sma_20":7134.0,"sma_60":7881.33,"sma_120":9613.08},{"date":"2026-02-20","open":7120,"high":7120,"low":6940,"close":7040,"volume":37093,"rsi_14":41.03,"sma_20":7129.0,"sma_60":7864.5,"sma_120":9561.33},{"date":"2026-02-23","open":7040,"high":7100,"low":6960,"close":7000,"volume":29276,"rsi_14":42.11,"sma_20":7139.0,"sma_60":7851.33,"sma_120":9509.33},{"date":"2026-02-24","open":6960,"high":7070,"low":6880,"close":7000,"volume":18820,"rsi_14":51.61,"sma_20":7131.0,"sma_60":7838.83,"sma_120":9455.42},{"date":"2026-02-25","open":6950,"high":7190,"low":6780,"close":6870,"volume":48687,"rsi_14":53.04,"sma_20":7116.5,"sma_60":7822.0,"sma_120":9394.5},{"date":"2026-02-26","open":6840,"high":6850,"low":6400,"close":6440,"volume":110752,"rsi_14":43.24,"sma_20":7060.5,"sma_60":7391.0,"sma_120":7932.75},{"date":"2026-02-27","open":6450,"high":6960,"low":6290,"close":6750,"volume":58148,"rsi_14":40.57,"sma_20":7025.0,"sma_60":7769.33,"sma_120":9269.17},{"date":"2026-03-03","open":6750,"high":6760,"low":6420,"close":6660,"volume":30350,"rsi_14":40.19,"sma_20":6985.0,"sma_60":7742.33,"sma_120":9207.42},{"date":"2026-03-04","open":6360,"high":6590,"low":5580,"close":5580,"volume":74120,"rsi_14":28.38,"sma_20":6896.0,"sma_60":7685.33,"sma_120":9139.33},{"date":"2026-03-05","open":5730,"high":6110,"low":5710,"close":5840,"volume":96408,"rsi_14":26.19,"sma_20":6841.0,"sma_60":7631.17,"sma_120":9076.08},{"date":"2026-03-06","open":5820,"high":6290,"low":5750,"close":6270,"volume":27257,"rsi_14":36.81,"sma_20":6816.5,"sma_60":7581.5,"sma_120":9016.5},{"date":"2026-03-09","open":6100,"high":6170,"low":5760,"close":5920,"volume":30896,"rsi_14":32.3,"sma_20":6775.5,"sma_60":7528.0,"sma_120":8951.42},{"date":"2026-03-10","open":5880,"high":6340,"low":5880,"close":6240,"volume":14871,"rsi_14":37.08,"sma_20":6730.0,"sma_60":7484.83,"sma_120":8892.25},{"date":"2026-03-11","open":6360,"high":6530,"low":6160,"close":6300,"volume":27608,"rsi_14":39.68,"sma_20":6691.0,"sma_60":7441.0,"sma_120":8831.5},{"date":"2026-03-12","open":6180,"high":6400,"low":6090,"close":6250,"volume":7043,"rsi_14":37.5,"sma_20":6659.0,"sma_60":7397.0,"sma_120":8770.33},{"date":"2026-03-13","open":6210,"high":6330,"low":6010,"close":6330,"volume":8757,"rsi_14":40.22,"sma_20":6613.5,"sma_60":7353.33,"sma_120":8711.5},{"date":"2026-03-16","open":6300,"high":6330,"low":6150,"close":6220,"volume":10691,"rsi_14":39.46,"sma_20":6568.0,"sma_60":7054.5,"sma_120":7767.92},{"date":"2026-03-17","open":6160,"high":6330,"low":6160,"close":6290,"volume":10166,"rsi_14":40.58,"sma_20":6523.5,"sma_60":7267.0,"sma_120":8583.25},{"date":"2026-03-18","open":6290,"high":6330,"low":6060,"close":6140,"volume":18681,"rsi_14":40.37,"sma_20":6469.0,"sma_60":7221.83,"sma_120":8520.67},{"date":"2026-03-19","open":6080,"high":6370,"low":5990,"close":6150,"volume":12632,"rsi_14":45.7,"sma_20":6423.0,"sma_60":7178.33,"sma_120":8464.75},{"date":"2026-03-20","open":6170,"high":6200,"low":6060,"close":6160,"volume":7328,"rsi_14":40.39,"sma_20":6372.5,"sma_60":7139.33,"sma_120":8411.17},{"date":"2026-03-23","open":6160,"high":6160,"low":5630,"close":5930,"volume":11177,"rsi_14":38.63,"sma_20":6317.0,"sma_60":7099.17,"sma_120":8355.83},{"date":"2026-03-24","open":5930,"high":6070,"low":5870,"close":6070,"volume":11691,"rsi_14":60.79,"sma_20":6270.5,"sma_60":7061.33,"sma_120":8303.5},{"date":"2026-03-25","open":6060,"high":6260,"low":6000,"close":6240,"volume":29338,"rsi_14":59.17,"sma_20":6232.5,"sma_60":7024.33,"sma_120":8253.58},{"date":"2026-03-26","open":6240,"high":6400,"low":6060,"close":6280,"volume":17965,"rsi_14":50.28,"sma_20":6203.0,"sma_60":6988.67,"sma_120":8205.58},{"date":"2026-03-27","open":6230,"high":6280,"low":6010,"close":6280,"volume":10346,"rsi_14":62.5,"sma_20":6195.0,"sma_60":6956.17,"sma_120":8159.25},{"date":"2026-03-30","open":6160,"high":6210,"low":5980,"close":6200,"volume":17069,"rsi_14":48.33,"sma_20":6167.5,"sma_60":6922.5,"sma_120":8115.17},{"date":"2026-03-31","open":6150,"high":6150,"low":5750,"close":5870,"volume":41348,"rsi_14":35.37,"sma_20":6128.0,"sma_60":6886.17,"sma_120":8067.08},{"date":"2026-04-01","open":5830,"high":6150,"low":5830,"close":6030,"volume":17268,"rsi_14":43.04,"sma_20":6150.5,"sma_60":6852.5,"sma_120":8020.33},{"date":"2026-04-02","open":5950,"high":6150,"low":5630,"close":5900,"volume":21192,"rsi_14":36.81,"sma_20":6153.5,"sma_60":6814.5,"sma_120":7976.5},{"date":"2026-04-03","open":5900,"high":6040,"low":5730,"close":5820,"volume":22112,"rsi_14":37.5,"sma_20":6131.0,"sma_60":6775.83,"sma_120":7933.33},{"date":"2026-04-06","open":5800,"high":5870,"low":5420,"close":5420,"volume":26854,"rsi_14":27.46,"sma_20":6106.0,"sma_60":6730.67,"sma_120":7888.75},{"date":"2026-04-07","open":5370,"high":5750,"low":5300,"close":5620,"volume":27176,"rsi_14":36.87,"sma_20":6075.0,"sma_60":6695.17,"sma_120":7845.92},{"date":"2026-04-08","open":5640,"high":5770,"low":5510,"close":5700,"volume":17785,"rsi_14":39.02,"sma_20":6045.0,"sma_60":6664.17,"sma_120":7802.17},{"date":"2026-04-09","open":5750,"high":5810,"low":5390,"close":5450,"volume":17880,"rsi_14":34.5,"sma_20":6005.0,"sma_60":6624.83,"sma_120":7757.92},{"date":"2026-04-10","open":5590,"high":5830,"low":5490,"close":5800,"volume":23911,"rsi_14":47.3,"sma_20":5978.5,"sma_60":6595.5,"sma_120":7716.83},{"date":"2026-04-13","open":5800,"high":5850,"low":5610,"close":5820,"volume":11135,"rsi_14":44.54,"sma_20":5958.5,"sma_60":6566.0,"sma_120":7675.5},{"date":"2026-04-14","open":5820,"high":5950,"low":5770,"close":5790,"volume":16002,"rsi_14":39.53,"sma_20":5933.5,"sma_60":6536.0,"sma_120":7637.67},{"date":"2026-04-15","open":5860,"high":6020,"low":5810,"close":5880,"volume":13499,"rsi_14":40.91,"sma_20":5920.5,"sma_60":6509.83,"sma_120":7597.58},{"date":"2026-04-16","open":5880,"high":6040,"low":5850,"close":6020,"volume":18688,"rsi_14":44.44,"sma_20":5914.0,"sma_60":6488.5,"sma_120":7558.58},{"date":"2026-04-17","open":6020,"high":6050,"low":5970,"close":6020,"volume":11603,"rsi_14":46.02,"sma_20":5907.0,"sma_60":6471.17,"sma_120":7519.08},{"date":"2026-04-20","open":6030,"high":6150,"low":5980,"close":6100,"volume":13316,"rsi_14":55.72,"sma_20":5915.5,"sma_60":6453.83,"sma_120":7484.25},{"date":"2026-04-21","open":6150,"high":6150,"low":5970,"close":6100,"volume":16310,"rsi_14":51.89,"sma_20":5917.0,"sma_60":6442.17,"sma_120":7450.92},{"date":"2026-04-22","open":6140,"high":6140,"low":5880,"close":6040,"volume":28133,"rsi_14":53.93,"sma_20":5907.0,"sma_60":6423.5,"sma_120":7417.75},{"date":"2026-04-23","open":6000,"high":6110,"low":5810,"close":5940,"volume":24397,"rsi_14":53.33,"sma_20":5890.0,"sma_60":6403.17,"sma_120":7382.83},{"date":"2026-04-24","open":5990,"high":6050,"low":5890,"close":6040,"volume":15993,"rsi_14":70.67,"sma_20":5878.0,"sma_60":6378.83,"sma_120":7351.75},{"date":"2026-04-27","open":6040,"high":6280,"low":5970,"close":6260,"volume":60745,"rsi_14":71.05,"sma_20":5881.0,"sma_60":6357.83,"sma_120":7325.5},{"date":"2026-04-28","open":6200,"high":6530,"low":6120,"close":6470,"volume":66382,"rsi_14":73.33,"sma_20":5911.0,"sma_60":6341.33,"sma_120":7298.67},{"date":"2026-04-29","open":6410,"high":6500,"low":6280,"close":6430,"volume":35147,"rsi_14":84.03,"sma_20":5931.0,"sma_60":6325.83,"sma_120":7055.58},{"date":"2026-04-30","open":6430,"high":6520,"low":6330,"close":6500,"volume":21495,"rsi_14":81.98,"sma_20":6019.5,"sma_60":5938.17,"sma_120":6112.08},{"date":"2026-05-04","open":6500,"high":6600,"low":6220,"close":6280,"volume":24888,"rsi_14":66.91,"sma_20":5984.0,"sma_60":6310.5,"sma_120":7227.92},{"date":"2026-05-06","open":6170,"high":6370,"low":5970,"close":6300,"volume":22269,"rsi_14":68.89,"sma_20":6028.0,"sma_60":6303.17,"sma_120":7204.33},{"date":"2026-05-07","open":6290,"high":6300,"low":5950,"close":6070,"volume":19102,"rsi_14":56.38,"sma_20":6050.5,"sma_60":6285.17,"sma_120":7179.5},{"date":"2026-05-08","open":6070,"high":6230,"low":5790,"close":6040,"volume":11203,"rsi_14":50.72,"sma_20":6067.5,"sma_60":6267.83,"sma_120":7153.75},{"date":"2026-05-11","open":6040,"high":6280,"low":5750,"close":6000,"volume":19788,"rsi_14":49.3,"sma_20":6095.0,"sma_60":6253.0,"sma_120":7130.17},{"date":"2026-05-12","open":5750,"high":5950,"low":5540,"close":5950,"volume":19569,"rsi_14":44.6,"sma_20":6102.5,"sma_60":6231.5,"sma_120":7104.0},{"date":"2026-05-13","open":5660,"high":5840,"low":5540,"close":5790,"volume":21663,"rsi_14":40.0,"sma_20":6101.0,"sma_60":6209.17,"sma_120":7077.17},{"date":"2026-05-14","open":5750,"high":5760,"low":5630,"close":5720,"volume":10743,"rsi_14":39.74,"sma_20":6097.5,"sma_60":6184.83,"sma_120":7054.0},{"date":"2026-05-15","open":5720,"high":5720,"low":5370,"close":5410,"volume":28974,"rsi_14":35.03,"sma_20":6074.0,"sma_60":6154.5,"sma_120":7031.25},{"date":"2026-05-18","open":5360,"high":5400,"low":5120,"close":5330,"volume":21197,"rsi_14":29.71,"sma_20":6039.5,"sma_60":6125.5,"sma_120":7009.75},{"date":"2026-05-19","open":5100,"high":5440,"low":5100,"close":5330,"volume":18633,"rsi_14":19.61,"sma_20":6005.0,"sma_60":6094.83,"sma_120":6988.08},{"date":"2026-05-20","open":5210,"high":5310,"low":4940,"close":5140,"volume":16664,"rsi_14":5.96,"sma_20":5957.0,"sma_60":6063.17,"sma_120":6963.83},{"date":"2026-05-21","open":5140,"high":5410,"low":5060,"close":5370,"volume":15488,"rsi_14":18.82,"sma_20":5920.5,"sma_60":6036.0,"sma_120":6943.67},{"date":"2026-05-22","open":5370,"high":5590,"low":5240,"close":5590,"volume":15720,"rsi_14":25.41,"sma_20":5898.0,"sma_60":6012.5,"sma_120":6925.67},{"date":"2026-05-26","open":5590,"high":5690,"low":5280,"close":5370,"volume":14287,"rsi_14":25.41,"sma_20":5869.5,"sma_60":5987.5,"sma_120":6904.75},{"date":"2026-05-27","open":5600,"high":5600,"low":5000,"close":5260,"volume":13969,"rsi_14":23.2,"sma_20":5830.5,"sma_60":5967.83,"sma_120":6880.75},{"date":"2026-05-28","open":5260,"high":5260,"low":4820,"close":5000,"volume":21420,"rsi_14":22.84,"sma_20":5767.5,"sma_60":5938.67,"sma_120":6854.0},{"date":"2026-05-29","open":5000,"high":5000,"low":4145,"close":4250,"volume":132418,"rsi_14":16.73,"sma_20":5656.5,"sma_60":5898.5,"sma_120":6820.42},{"date":"2026-06-01","open":4250,"high":4670,"low":4100,"close":4610,"volume":77987,"rsi_14":26.91,"sma_20":5565.5,"sma_60":5882.33,"sma_120":6783.83},{"date":"2026-06-02","open":4890,"high":5990,"low":4330,"close":4810,"volume":251032,"rsi_14":31.96,"sma_20":5481.0,"sma_60":5865.17,"sma_120":6748.17},{"date":"2026-06-04","open":4810,"high":4985,"low":4550,"close":4800,"volume":25262,"rsi_14":33.55,"sma_20":5407.0,"sma_60":5840.67,"sma_120":6711.08},{"date":"2026-06-05","open":4765,"high":4850,"low":4445,"close":4790,"volume":15370,"rsi_14":34.24,"sma_20":5331.5,"sma_60":5821.83,"sma_120":6674.92},{"date":"2026-06-08","open":4400,"high":4690,"low":4350,"close":4600,"volume":17095,"rsi_14":35.69,"sma_20":5258.0,"sma_60":5794.5,"sma_120":6639.67},{"date":"2026-06-09","open":4510,"high":4685,"low":4350,"close":4420,"volume":17060,"rsi_14":34.47,"sma_20":5177.0,"sma_60":5763.17,"sma_120":6602.08},{"date":"2026-06-10","open":4490,"high":4595,"low":4310,"close":4445,"volume":47124,"rsi_14":35.03,"sma_20":5099.25,"sma_60":5733.08,"sma_120":6565.04},{"date":"2026-06-11","open":4460,"high":4905,"low":4410,"close":4905,"volume":27848,"rsi_14":46.36,"sma_20":5047.0,"sma_60":5709.33,"sma_120":6531.33},{"date":"2026-06-12","open":4905,"high":5440,"low":4890,"close":5350,"volume":31296,"rsi_14":49.71,"sma_20":5025.0,"sma_60":5694.83,"sma_120":6502.33},{"date":"2026-06-15","open":5160,"high":5490,"low":5160,"close":5370,"volume":15051,"rsi_14":46.6,"sma_20":5007.5,"sma_60":5679.5,"sma_120":6473.25},{"date":"2026-06-16","open":5370,"high":5490,"low":5230,"close":5340,"volume":10500,"rsi_14":49.51,"sma_20":5004.0,"sma_60":5666.17,"sma_120":6444.0},{"date":"2026-06-17","open":5480,"high":5480,"low":4940,"close":5260,"volume":14386,"rsi_14":66.43,"sma_20":4999.5,"sma_60":5569.33,"sma_120":6262.75},{"date":"2026-06-18","open":5440,"high":5440,"low":4915,"close":5230,"volume":8600,"rsi_14":54.12,"sma_20":4995.5,"sma_60":5635.83,"sma_120":6387.58},{"date":"2026-06-19","open":5230,"high":5230,"low":4715,"close":4890,"volume":11679,"rsi_14":63.45,"sma_20":4983.0,"sma_60":5618.5,"sma_120":6358.83},{"date":"2026-06-22","open":4850,"high":5230,"low":4680,"close":4885,"volume":15891,"rsi_14":56.79,"sma_20":4958.75,"sma_60":5598.75,"sma_120":6330.04},{"date":"2026-06-23","open":4885,"high":5360,"low":4000,"close":4505,"volume":34940,"rsi_14":43.08,"sma_20":4904.5,"sma_60":5569.83,"sma_120":6297.08},{"date":"2026-06-24","open":4975,"high":4975,"low":4200,"close":4240,"volume":29555,"rsi_14":38.62,"sma_20":4848.0,"sma_60":5535.83,"sma_120":6262.25},{"date":"2026-06-25","open":4210,"high":4585,"low":4210,"close":4460,"volume":21640,"rsi_14":43.82,"sma_20":4808.0,"sma_60":5505.5,"sma_120":6230.83},{"date":"2026-06-26","open":4460,"high":4640,"low":4255,"close":4465,"volume":29040,"rsi_14":47.28,"sma_20":4781.25,"sma_60":5476.58,"sma_120":6199.54},{"date":"2026-06-29","open":4465,"high":5100,"low":4380,"close":4765,"volume":53024,"rsi_14":56.62,"sma_20":4807.0,"sma_60":5458.17,"sma_120":6172.17},{"date":"2026-06-30","open":4885,"high":5190,"low":4685,"close":5050,"volume":21400,"rsi_14":60.56,"sma_20":4829.0,"sma_60":5441.83,"sma_120":6147.17},{"date":"2026-07-01","open":5050,"high":5170,"low":4635,"close":4855,"volume":31155,"rsi_14":49.04,"sma_20":4831.25,"sma_60":5424.42,"sma_120":6119.46},{"date":"2026-07-02","open":4815,"high":4960,"low":4715,"close":4860,"volume":16764,"rsi_14":38.66,"sma_20":4834.25,"sma_60":5408.42,"sma_120":6092.12},{"date":"2026-07-03","open":4845,"high":4925,"low":4655,"close":4885,"volume":30842,"rsi_14":38.8,"sma_20":4839.0,"sma_60":5399.5,"sma_120":6065.08},{"date":"2026-07-06","open":5090,"high":5180,"low":4750,"close":4885,"volume":27664,"rsi_14":39.34,"sma_20":4853.25,"sma_60":5387.25,"sma_120":6041.21},{"date":"2026-07-07","open":4845,"high":5280,"low":4845,"close":5240,"volume":24884,"rsi_14":49.59,"sma_20":4894.25,"sma_60":5379.58,"sma_120":6021.88},{"date":"2026-07-08","open":5220,"high":5360,"low":5010,"close":5140,"volume":23145,"rsi_14":48.19,"sma_20":4929.0,"sma_60":5374.42,"sma_120":5999.62},{"date":"2026-07-09","open":5140,"high":5410,"low":5030,"close":5190,"volume":21308,"rsi_14":56.85,"sma_20":4943.25,"sma_60":5364.25,"sma_120":5979.88},{"date":"2026-07-10","open":5180,"high":5180,"low":4930,"close":5060,"volume":21753,"rsi_14":53.78,"sma_20":4928.75,"sma_60":5351.58,"sma_120":5958.79},{"date":"2026-07-13","open":5070,"high":5220,"low":4660,"close":4695,"volume":18960,"rsi_14":54.13,"sma_20":4895.0,"sma_60":5333.33,"sma_120":5934.67},{"date":"2026-07-14","open":4990,"high":5120,"low":4630,"close":5020,"volume":63082,"rsi_14":66.53,"sma_20":4879.0,"sma_60":5319.0,"sma_120":5914.42},{"date":"2026-07-15","open":5190,"high":5300,"low":4985,"close":5190,"volume":22178,"rsi_14":65.8,"sma_20":4875.5,"sma_60":5305.17,"sma_120":5896.83},{"date":"2026-07-16","open":5190,"high":5290,"low":4930,"close":5230,"volume":21974,"rsi_14":66.31,"sma_20":4875.5,"sma_60":5292.0,"sma_120":5881.58},{"date":"2026-07-20","open":5230,"high":5390,"low":4905,"close":5230,"volume":10190,"rsi_14":61.37,"sma_20":4892.5,"sma_60":5277.5,"sma_120":5865.67},{"date":"2026-07-21","open":5190,"high":5220,"low":4700,"close":5100,"volume":10360,"rsi_14":51.32,"sma_20":4903.25,"sma_60":5260.83,"sma_120":5851.5},{"date":"2026-07-22","open":5340,"high":5340,"low":4665,"close":4890,"volume":19238,"rsi_14":50.92,"sma_20":4922.5,"sma_60":5241.67,"sma_120":5832.58},{"date":"2026-07-23","open":4885,"high":4990,"low":4700,"close":4800,"volume":7982,"rsi_14":48.49,"sma_20":4950.5,"sma_60":5222.67,"sma_120":5812.92},{"date":"2026-07-24","open":4785,"high":4850,"low":4520,"close":4775,"volume":7819,"rsi_14":47.24,"sma_20":4966.25,"sma_60":5201.58,"sma_120":5790.21},{"date":"2026-07-27","open":4740,"high":5180,"low":4535,"close":4535,"volume":20764,"rsi_14":42.15,"sma_20":4969.75,"sma_60":5172.83,"sma_120":5765.33},{"date":"2026-07-28","open":4535,"high":4535,"low":4275,"close":4405,"volume":13400,"rsi_14":29.18,"sma_20":4951.75,"sma_60":5138.42,"sma_120":5739.88},{"date":"2026-07-29","open":4405,"high":4535,"low":4055,"close":4240,"volume":37405,"rsi_14":28.26,"sma_20":4911.25,"sma_60":5101.92,"sma_120":5713.88},{"date":"2026-07-30","open":4240,"high":4495,"low":4125,"close":4385,"volume":6040,"rsi_14":31.41,"sma_20":4887.75,"sma_60":5066.67,"sma_120":5692.58},{"date":"2026-07-31","open":4490,"high":4740,"low":4305,"close":4710,"volume":10760,"rsi_14":42.58,"sma_20":4880.25,"sma_60":5040.5,"sma_120":5675.5},{"date":"2026-08-03","open":4685,"high":4685,"low":4450,"close":4450,"volume":17015,"rsi_14":44.57,"sma_20":4858.5,"sma_60":5009.67,"sma_120":5656.42},{"date":"2026-08-04","open":4450,"high":4765,"low":4450,"close":4760,"volume":12272,"rsi_14":44.2,"sma_20":4852.25,"sma_60":4987.83,"sma_120":5636.5},{"date":"2026-08-05","open":4765,"high":4970,"low":4740,"close":4865,"volume":26055,"rsi_14":42.53,"sma_20":4833.5,"sma_60":4968.25,"sma_120":5618.04},{"date":"2026-08-06","open":4920,"high":5100,"low":4820,"close":4955,"volume":10629,"rsi_14":43.82,"sma_20":4824.25,"sma_60":4950.83,"sma_120":5601.92},{"date":"2026-08-07","open":5010,"high":5150,"low":4930,"close":4990,"volume":10160,"rsi_14":44.69,"sma_20":4814.25,"sma_60":4934.83,"sma_120":5583.17},{"date":"2026-08-10","open":5000,"high":5200,"low":4860,"close":5200,"volume":11924,"rsi_14":52.14,"sma_20":4821.25,"sma_60":4925.0,"sma_120":5567.08},{"date":"2026-08-11","open":5160,"high":5300,"low":5160,"close":5290,"volume":9063,"rsi_14":59.01,"sma_20":4851.0,"sma_60":4917.83,"sma_120":5551.33},{"date":"2026-08-12","open":5200,"high":5300,"low":5070,"close":5260,"volume":7598,"rsi_14":60.65,"sma_20":4863.0,"sma_60":4915.33,"sma_120":5534.92},{"date":"2026-08-13","open":5200,"high":5250,"low":5000,"close":5110,"volume":5290,"rsi_14":57.33,"sma_20":4859.0,"sma_60":4911.67,"sma_120":5518.58},{"date":"2026-08-14","open":5120,"high":5220,"low":4995,"close":5110,"volume":6744,"rsi_14":64.06,"sma_20":4853.0,"sma_60":4908.0,"sma_120":5501.42},{"date":"2026-08-18","open":5120,"high":5290,"low":5020,"close":5120,"volume":15198,"rsi_14":68.57,"sma_20":4847.5,"sma_60":4907.67,"sma_120":5485.42},{"date":"2026-08-19","open":5290,"high":5290,"low":4865,"close":5120,"volume":9535,"rsi_14":75.0,"sma_20":4848.5,"sma_60":4903.5,"sma_120":5469.75},{"date":"2026-08-20","open":5080,"high":5220,"low":4900,"close":4995,"volume":4177,"rsi_14":67.53,"sma_20":4853.75,"sma_60":4893.58,"sma_120":5453.04},{"date":"2026-08-21","open":4960,"high":5280,"low":4930,"close":4990,"volume":4199,"rsi_14":59.86,"sma_20":4863.25,"sma_60":4887.25,"sma_120":5437.38},{"date":"2026-08-24","open":5100,"high":5100,"low":4815,"close":5040,"volume":7137,"rsi_14":74.38,"sma_20":4876.5,"sma_60":4883.58,"sma_120":5425.71},{"date":"2026-08-25","open":4810,"high":5050,"low":4810,"close":5050,"volume":2789,"rsi_14":65.93,"sma_20":4902.25,"sma_60":4884.42,"sma_120":5411.54},{"date":"2026-08-26","open":5200,"high":5260,"low":5080,"close":5230,"volume":15897,"rsi_14":68.53,"sma_20":4943.5,"sma_60":4900.75,"sma_120":5399.62},{"date":"2026-08-27","open":5220,"high":5290,"low":5120,"close":5210,"volume":5051,"rsi_14":63.93,"sma_20":4992.0,"sma_60":4910.75,"sma_120":5396.54},{"date":"2026-08-28","open":5210,"high":5210,"low":4900,"close":5080,"volume":8226,"rsi_14":54.46,"sma_20":5026.75,"sma_60":4915.25,"sma_120":5390.21},{"date":"2026-08-31","open":5080,"high":5220,"low":4895,"close":5160,"volume":10337,"rsi_14":47.73,"sma_20":5049.25,"sma_60":4921.25,"sma_120":5380.96},{"date":"2026-09-01","open":5090,"high":5160,"low":4980,"close":5100,"volume":10889,"rsi_14":38.82,"sma_20":5081.75,"sma_60":4926.42,"sma_120":5374.12},{"date":"2026-09-02","open":5080,"high":5080,"low":4850,"close":4975,"volume":8826,"rsi_14":34.92,"sma_20":5092.5,"sma_60":4932.67,"sma_120":5363.58},{"date":"2026-09-03","open":4975,"high":5070,"low":4885,"close":5070,"volume":7577,"rsi_14":47.75,"sma_20":5102.75,"sma_60":4943.5,"sma_120":5353.33},{"date":"2026-09-04","open":5070,"high":5110,"low":4950,"close":5010,"volume":5502,"rsi_14":44.74,"sma_20":5105.5,"sma_60":4952.92,"sma_120":5343.0},{"date":"2026-09-07","open":5180,"high":5180,"low":4855,"close":4900,"volume":5191,"rsi_14":39.52,"sma_20":5101.0,"sma_60":4952.83,"sma_120":5331.08},{"date":"2026-09-08","open":4975,"high":4980,"low":4785,"close":4980,"volume":8268,"rsi_14":43.81,"sma_20":5090.0,"sma_60":4946.67,"sma_120":5320.75},{"date":"2026-09-09","open":4940,"high":5190,"low":4845,"close":4950,"volume":7340,"rsi_14":47.83,"sma_20":5073.0,"sma_60":4939.67,"sma_120":5309.58},{"date":"2026-09-10","open":5090,"high":5090,"low":4825,"close":5000,"volume":2839,"rsi_14":50.46,"sma_20":5060.0,"sma_60":4934.0,"sma_120":5300.08},{"date":"2026-09-11","open":5000,"high":5090,"low":4820,"close":4900,"volume":17626,"rsi_14":43.81,"sma_20":5049.5,"sma_60":4928.0,"sma_120":5289.67},{"date":"2026-09-14","open":4995,"high":5990,"low":4705,"close":4950,"volume":3017,"rsi_14":45.73,"sma_20":5041.5,"sma_60":4923.33,"sma_120":5279.58},{"date":"2026-09-15","open":4845,"high":6270,"low":4665,"close":4995,"volume":3547,"rsi_14":38.65,"sma_20":5035.25,"sma_60":4925.08,"sma_120":5271.79},{"date":"2026-09-16","open":4900,"high":6260,"low":4800,"close":4900,"volume":9650,"rsi_14":36.04,"sma_20":5024.25,"sma_60":4925.33,"sma_120":5262.04},{"date":"2026-09-17","open":4945,"high":5030,"low":4905,"close":5000,"volume":3588,"rsi_14":46.3,"sma_20":5024.5,"sma_60":4933.58,"sma_120":5251.71},{"date":"2026-09-18","open":5050,"high":5050,"low":4950,"close":5020,"volume":8739,"rsi_14":43.14,"sma_20":5026.0,"sma_60":4946.58,"sma_120":5241.21},{"date":"2026-09-21","open":5010,"high":5040,"low":4900,"close":5030,"volume":5908,"rsi_14":46.39,"sma_20":5025.5,"sma_60":4956.08,"sma_120":5230.79},{"date":"2026-09-22","open":4940,"high":5090,"low":4940,"close":5060,"volume":1735,"rsi_14":54.86,"sma_20":5026.0,"sma_60":4966.0,"sma_120":5221.29},{"date":"2026-09-23","open":5040,"high":5040,"low":4870,"close":4985,"volume":4078,"rsi_14":45.03,"sma_20":5013.75,"sma_60":4969.67,"sma_120":5213.92},{"date":"2026-09-28","open":4840,"high":5160,"low":4840,"close":5030,"volume":6670,"rsi_14":51.19,"sma_20":5004.75,"sma_60":4969.33,"sma_120":5205.58},{"date":"2026-09-29","open":4975,"high":5050,"low":4835,"close":5050,"volume":1933,"rsi_14":60.0,"sma_20":5003.25,"sma_60":4972.58,"sma_120":5198.5},{"date":"2026-09-30","open":4945,"high":5030,"low":4840,"close":4980,"volume":2844,"rsi_14":50.0,"sma_20":4994.25,"sma_60":4974.58,"sma_120":5191.5},{"date":"2026-10-01","open":4970,"high":5000,"low":4890,"close":5000,"volume":5288,"rsi_14":53.42,"sma_20":4989.25,"sma_60":4976.5,"sma_120":5188.0},{"date":"2026-10-02","open":5000,"high":5000,"low":4710,"close":4975,"volume":3213,"rsi_14":48.23,"sma_20":4989.25,"sma_60":4978.0,"sma_120":5182.62},{"date":"2026-10-06","open":4970,"high":4970,"low":4835,"close":4890,"volume":2988,"rsi_14":49.28,"sma_20":4980.25,"sma_60":4972.17,"sma_120":5175.88},{"date":"2026-10-07","open":4865,"high":5150,"low":4785,"close":5120,"volume":7347,"rsi_14":59.77,"sma_20":4985.75,"sma_60":4971.83,"sma_120":5173.12},{"date":"2026-10-08","open":5000,"high":5080,"low":4700,"close":4980,"volume":4448,"rsi_14":49.22,"sma_20":4989.75,"sma_60":4968.33,"sma_120":5166.29},{"date":"2026-10-12","open":4995,"high":5830,"low":4735,"close":5300,"volume":3652,"rsi_14":66.81,"sma_20":5005.75,"sma_60":4972.33,"sma_120":5161.96},{"date":"2026-10-13","open":4985,"high":4985,"low":4675,"close":4905,"volume":5068,"rsi_14":46.8,"sma_20":5003.5,"sma_60":4975.83,"sma_120":5154.58},{"date":"2026-10-14","open":4880,"high":5040,"low":4690,"close":4970,"volume":3775,"rsi_14":48.37,"sma_20":5002.0,"sma_60":4975.0,"sma_120":5147.0},{"date":"2026-10-15","open":4955,"high":4955,"low":4460,"close":4790,"volume":10307,"rsi_14":42.94,"sma_20":4996.5,"sma_60":4968.33,"sma_120":5136.75},{"date":"2026-10-16","open":4745,"high":5020,"low":4625,"close":4840,"volume":8632,"rsi_14":43.6,"sma_20":4991.0,"sma_60":4961.83,"sma_120":5126.92},{"date":"2026-10-19","open":4505,"high":4890,"low":4505,"close":4760,"volume":5171,"rsi_14":43.48,"sma_20":4979.25,"sma_60":4954.0,"sma_120":5115.75},{"date":"2026-10-20","open":4735,"high":5810,"low":4500,"close":4780,"volume":7204,"rsi_14":42.65,"sma_20":4973.25,"sma_60":4948.67,"sma_120":5104.75},{"date":"2026-10-21","open":4670,"high":5150,"low":4670,"close":4975,"volume":9355,"rsi_14":48.0,"sma_20":4972.0,"sma_60":4950.08,"sma_120":5095.88},{"date":"2026-10-22","open":4940,"high":5080,"low":4870,"close":5010,"volume":14335,"rsi_14":50.82,"sma_20":4971.5,"sma_60":4953.58,"sma_120":5088.12},{"date":"2026-10-23","open":4905,"high":5020,"low":4714,"close":5020,"volume":15771,"rsi_14":50.55,"sma_20":4971.0,"sma_60":4957.67,"sma_120":5079.62}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.1,"pbr":1.19,"ttm_eps":null,"close":8050.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.85,"ttm_eps":null,"close":5870.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.9,"pbr":0.71,"ttm_eps":null,"close":5050.0}],"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":"바이오포트","phase":"above-fold","symbol_resolved":true}