{"status":"ok","report":{"price_analysis":{"current":4970.0,"change_1d":-3.5,"change_7d":-9.5,"change_30d":-30.7,"high_30d":7900.0,"low_30d":4730.0,"position_in_range":8.0,"support":5047.0,"resistance":7583.0},"summary":"아이에스티이(212710)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 482.86억. 현재가 4,970원, 전일 대비 -3.5%, 30일 -30.7%. ROE 7.4%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.44만, 기관 순매수 1.80만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 7.4%입니다. 시가총액 482.86억. 매출 418.32억, 영업이익 -27.27억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.02,"roe":7.4,"eps":-124.45000000000005,"revenue":41832198687.0,"operating_income":-2726598514.0,"net_income":-1197638913.0,"market_cap":48285771590,"profit_margin":-2.86,"roa":2.93,"operating_margin":-6.52,"gross_margin":26.31,"debt_ratio":1.5212928877965515,"total_assets":60363752592.0,"total_equity":23941586828.0,"total_debt":36422165764.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 19.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-587.68)가 시그널선(-436.07)을 하회합니다(데드크로스). 현재가가 SMA20(6404)과 SMA60(7098) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4482~8326 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":19.005102040816325,"macd":-587.6771972567922,"macd_signal":-436.0697785668783,"sma_20":6403.75,"sma_60":7097.583333333333,"bb_upper":8325.89170913593,"bb_lower":4481.608290864068,"atr_14":542.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.44만, 기관 순매수 1.80만. 30일 누적: 외국인 -17.97만, 기관 -10.09만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-54447.0,"institutional_flow":18010.0,"data":[{"date":"2026-10-23","foreign_net":-12750.0,"institution_net":0.0,"retail_net":12750.0},{"date":"2026-10-22","foreign_net":-8648.0,"institution_net":0.0,"retail_net":8648.0},{"date":"2026-10-21","foreign_net":-10217.0,"institution_net":12319.0,"retail_net":-2102.0},{"date":"2026-10-20","foreign_net":-5216.0,"institution_net":5691.0,"retail_net":-475.0},{"date":"2026-10-19","foreign_net":-17616.0,"institution_net":0.0,"retail_net":17616.0},{"date":"2026-10-16","foreign_net":934.0,"institution_net":-2278.0,"retail_net":1344.0},{"date":"2026-10-15","foreign_net":-14364.0,"institution_net":-99722.0,"retail_net":114086.0},{"date":"2026-10-14","foreign_net":-80243.0,"institution_net":0.0,"retail_net":80243.0},{"date":"2026-10-13","foreign_net":-3045.0,"institution_net":0.0,"retail_net":3045.0},{"date":"2026-10-12","foreign_net":-28379.0,"institution_net":-5533.0,"retail_net":33912.0},{"date":"2026-10-08","foreign_net":3314.0,"institution_net":0.0,"retail_net":-3314.0},{"date":"2026-10-07","foreign_net":11931.0,"institution_net":882.0,"retail_net":-12813.0},{"date":"2026-10-06","foreign_net":-18374.0,"institution_net":0.0,"retail_net":18374.0},{"date":"2026-10-02","foreign_net":-158.0,"institution_net":0.0,"retail_net":158.0},{"date":"2026-10-01","foreign_net":17410.0,"institution_net":0.0,"retail_net":-17410.0},{"date":"2026-09-30","foreign_net":-2427.0,"institution_net":0.0,"retail_net":2427.0},{"date":"2026-09-29","foreign_net":18863.0,"institution_net":0.0,"retail_net":-18863.0},{"date":"2026-09-28","foreign_net":-6325.0,"institution_net":0.0,"retail_net":6325.0},{"date":"2026-09-23","foreign_net":-6593.0,"institution_net":-511.0,"retail_net":7104.0},{"date":"2026-09-22","foreign_net":31040.0,"institution_net":-126.0,"retail_net":-30914.0},{"date":"2026-09-21","foreign_net":-4672.0,"institution_net":-199.0,"retail_net":4871.0},{"date":"2026-09-18","foreign_net":-3118.0,"institution_net":0.0,"retail_net":3118.0},{"date":"2026-09-17","foreign_net":-1815.0,"institution_net":0.0,"retail_net":1815.0},{"date":"2026-09-16","foreign_net":1047.0,"institution_net":0.0,"retail_net":-1047.0},{"date":"2026-09-15","foreign_net":-7573.0,"institution_net":-792.0,"retail_net":8365.0},{"date":"2026-09-14","foreign_net":-18573.0,"institution_net":-6523.0,"retail_net":25096.0},{"date":"2026-09-11","foreign_net":-10590.0,"institution_net":5861.0,"retail_net":4729.0},{"date":"2026-09-10","foreign_net":8499.0,"institution_net":-18.0,"retail_net":-8481.0},{"date":"2026-09-09","foreign_net":959.0,"institution_net":-10000.0,"retail_net":9041.0},{"date":"2026-09-08","foreign_net":-13034.0,"institution_net":0.0,"retail_net":13034.0}],"periods":{"d1":{"foreign_net":-12750.0,"institution_net":0,"retail_net":12750.0},"d3":{"foreign_net":-31615.0,"institution_net":12319.0,"retail_net":19296.0},"d7":{"foreign_net":-67877.0,"institution_net":-83990.0,"retail_net":151867.0},"d14":{"foreign_net":-182831.0,"institution_net":-88641.0,"retail_net":271472.0},"d30":{"foreign_net":-179733.0,"institution_net":-100949.0,"retail_net":280682.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -124, PBR 2.02x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -124원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 -52.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-52.0,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":111.9,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.4%","metrics":[{"name":"ROE","value":7.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.0,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-30.7,"unit":"%","percentile":20,"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":25,"summary":"유동비율 0.7x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.74,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.37,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-21.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -124, PBR 2.02x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -52.0%"},"profitability":{"grade":"C","reason":"ROE 7.4%"},"momentum":{"grade":"F","reason":"RSI 19"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.52,"unit":"","threshold":"≤ 1.0","pass":false,"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":26.31,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 164% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 164% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.02,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":9.24,"pbr_5y_low":6.2,"pbr_5y_avg":7.53,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":7.35,"history":[{"quarter":"2025-Q3","per":null,"pbr":9.24},{"quarter":"2025-Q4","per":null,"pbr":7.48},{"quarter":"2026-Q1","per":null,"pbr":6.2},{"quarter":"2026-Q2","per":null,"pbr":7.22},{"quarter":"현재","per":null,"pbr":2.02}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"7.4%"}],"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":"2026-10-23T22:47:50.576427+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"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":0.07395931930999407,"dividend_yield":null,"eps":184.01,"revenue":16849737146.0,"operating_income":2073401486.0,"net_income":1770703465.0,"market_cap":null,"profit_margin":0.10508789838423988,"operating_margin":0.1230524528682164,"roa":0.029333886462762276,"gross_margin":0.2631381523392223,"total_equity":23941586828.0,"total_assets":60363752592.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.4,"roe":0.033381687871701066,"dividend_yield":null,"eps":76.03,"revenue":6382461541.0,"operating_income":500000000.0,"net_income":731657622.0,"market_cap":92600000000.0,"profit_margin":0.11463564916136798,"operating_margin":0.078125,"roa":0.011654196406187733,"gross_margin":0.3781579778421731,"total_equity":21917933713.0,"total_assets":62780615368.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.14112372506413073,"dividend_yield":null,"eps":-301.36,"revenue":13300000000.0,"operating_income":-4200000000.0,"net_income":-2900000000.0,"market_cap":null,"profit_margin":-0.21804511278195488,"operating_margin":-0.3157894736842105,"roa":-0.04724339719283516,"gross_margin":-0.09033873586466165,"total_equity":20549344192.0,"total_assets":61384239329.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.034534798571283346,"dividend_yield":null,"eps":-83.13,"revenue":5300000000.0,"operating_income":-1100000000.0,"net_income":-800000000.0,"market_cap":null,"profit_margin":-0.1509433962264151,"operating_margin":-0.20754716981132076,"roa":-0.013992294410726044,"gross_margin":0.11807017264150943,"total_equity":23165040281.0,"total_assets":57174325848.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04205295051982086,"dividend_yield":null,"eps":-103.92,"revenue":3400000000.0,"operating_income":-900000000.0,"net_income":-1000000000.0,"market_cap":null,"profit_margin":-0.29411764705882354,"operating_margin":-0.2647058823529412,"roa":-0.017456835732586252,"gross_margin":0.30427272,"total_equity":23779544304.0,"total_assets":57284150193.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006970717938391507,"dividend_yield":null,"eps":17.33,"revenue":10328760606.0,"operating_income":306592438.0,"net_income":166797711.0,"market_cap":null,"profit_margin":0.01614886019365255,"operating_margin":0.02968337148039812,"roa":0.0027458248302755194,"gross_margin":0.2083561705118679,"total_equity":23928340305.0,"total_assets":60745940222.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06254883523933848,"dividend_yield":null,"eps":57.99,"revenue":41086620121.0,"operating_income":637671808.0,"net_income":558002264.0,"market_cap":null,"profit_margin":0.013581118679431032,"operating_margin":0.015520181658215206,"roa":0.010516912920639223,"gross_margin":0.17556765501168783,"total_equity":8921065626.0,"total_assets":53057609986.0}],"current_price":4970.0,"change_pct":-3.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-12","close":22500.0},{"date":"2025-02-13","close":20250.0},{"date":"2025-02-14","close":16930.0},{"date":"2025-02-17","close":18380.0},{"date":"2025-02-18","close":17820.0},{"date":"2025-02-19","close":21050.0},{"date":"2025-02-20","close":20950.0},{"date":"2025-02-21","close":21550.0},{"date":"2025-02-24","close":19000.0},{"date":"2025-02-25","close":18860.0},{"date":"2025-02-26","close":17330.0},{"date":"2025-02-27","close":17820.0},{"date":"2025-02-28","close":17600.0},{"date":"2025-03-04","close":15250.0},{"date":"2025-03-05","close":14000.0},{"date":"2025-03-06","close":13730.0},{"date":"2025-03-07","close":11950.0},{"date":"2025-03-10","close":11660.0},{"date":"2025-03-11","close":12750.0},{"date":"2025-03-12","close":12550.0},{"date":"2025-03-13","close":12170.0},{"date":"2025-03-14","close":12270.0},{"date":"2025-03-17","close":13900.0},{"date":"2025-03-18","close":13850.0},{"date":"2025-03-19","close":13530.0},{"date":"2025-03-20","close":12670.0},{"date":"2025-03-21","close":12830.0},{"date":"2025-03-24","close":12360.0},{"date":"2025-03-25","close":11870.0},{"date":"2025-03-26","close":12030.0},{"date":"2025-03-27","close":11700.0},{"date":"2025-03-28","close":11830.0},{"date":"2025-03-31","close":10280.0},{"date":"2025-04-01","close":10710.0},{"date":"2025-04-02","close":10510.0},{"date":"2025-04-03","close":10030.0},{"date":"2025-04-04","close":9670.0},{"date":"2025-04-07","close":8610.0},{"date":"2025-04-08","close":8570.0},{"date":"2025-04-09","close":8680.0},{"date":"2025-04-10","close":9270.0},{"date":"2025-04-11","close":9890.0},{"date":"2025-04-14","close":10250.0},{"date":"2025-04-15","close":10330.0},{"date":"2025-04-16","close":10120.0},{"date":"2025-04-17","close":10880.0},{"date":"2025-04-18","close":10460.0},{"date":"2025-04-21","close":10580.0},{"date":"2025-04-22","close":10270.0},{"date":"2025-04-23","close":10800.0},{"date":"2025-04-24","close":10270.0},{"date":"2025-04-25","close":10410.0},{"date":"2025-04-28","close":10040.0},{"date":"2025-04-29","close":10140.0},{"date":"2025-04-30","close":9950.0},{"date":"2025-05-02","close":9940.0},{"date":"2025-05-07","close":9990.0},{"date":"2025-05-08","close":9960.0},{"date":"2025-05-09","close":9650.0},{"date":"2025-05-12","close":10900.0},{"date":"2025-05-13","close":10730.0},{"date":"2025-05-14","close":10910.0},{"date":"2025-05-15","close":10530.0},{"date":"2025-05-16","close":10130.0},{"date":"2025-05-19","close":9550.0},{"date":"2025-05-20","close":9230.0},{"date":"2025-05-21","close":9480.0},{"date":"2025-05-22","close":9150.0},{"date":"2025-05-23","close":9020.0},{"date":"2025-05-26","close":9630.0},{"date":"2025-05-27","close":9480.0},{"date":"2025-05-28","close":9500.0},{"date":"2025-05-29","close":9420.0},{"date":"2025-05-30","close":9200.0},{"date":"2025-06-02","close":9020.0},{"date":"2025-06-04","close":9380.0},{"date":"2025-06-05","close":9800.0},{"date":"2025-06-09","close":9820.0},{"date":"2025-06-10","close":9630.0},{"date":"2025-06-11","close":9860.0},{"date":"2025-06-12","close":9740.0},{"date":"2025-06-13","close":9280.0},{"date":"2025-06-16","close":9230.0},{"date":"2025-06-17","close":9600.0},{"date":"2025-06-18","close":9590.0},{"date":"2025-06-19","close":9410.0},{"date":"2025-06-20","close":9410.0},{"date":"2025-06-23","close":9040.0},{"date":"2025-06-24","close":10090.0},{"date":"2025-06-25","close":10230.0},{"date":"2025-06-26","close":10000.0},{"date":"2025-06-27","close":9470.0},{"date":"2025-06-30","close":9400.0},{"date":"2025-07-01","close":9400.0},{"date":"2025-07-02","close":9180.0},{"date":"2025-07-03","close":9270.0},{"date":"2025-07-04","close":9040.0},{"date":"2025-07-07","close":8870.0},{"date":"2025-07-08","close":9030.0},{"date":"2025-07-09","close":8840.0},{"date":"2025-07-10","close":8760.0},{"date":"2025-07-11","close":8960.0},{"date":"2025-07-14","close":8800.0},{"date":"2025-07-15","close":9000.0},{"date":"2025-07-16","close":8940.0},{"date":"2025-07-17","close":8900.0},{"date":"2025-07-18","close":8800.0},{"date":"2025-07-21","close":8760.0},{"date":"2025-07-22","close":8950.0},{"date":"2025-07-23","close":9160.0},{"date":"2025-07-24","close":9340.0},{"date":"2025-07-25","close":10750.0},{"date":"2025-07-28","close":10420.0},{"date":"2025-07-29","close":10570.0},{"date":"2025-07-30","close":10400.0},{"date":"2025-07-31","close":10110.0},{"date":"2025-08-01","close":9790.0},{"date":"2025-08-04","close":10250.0},{"date":"2025-08-05","close":10220.0},{"date":"2025-08-06","close":10510.0},{"date":"2025-08-07","close":10170.0},{"date":"2025-08-08","close":11090.0},{"date":"2025-08-11","close":10560.0},{"date":"2025-08-12","close":10150.0},{"date":"2025-08-13","close":9540.0},{"date":"2025-08-14","close":9440.0},{"date":"2025-08-18","close":9200.0},{"date":"2025-08-19","close":8940.0},{"date":"2025-08-20","close":8780.0},{"date":"2025-08-21","close":8830.0},{"date":"2025-08-22","close":8820.0},{"date":"2025-08-25","close":8900.0},{"date":"2025-08-26","close":8740.0},{"date":"2025-08-27","close":8680.0},{"date":"2025-08-28","close":8750.0},{"date":"2025-08-29","close":8430.0},{"date":"2025-09-01","close":8000.0},{"date":"2025-09-02","close":8490.0},{"date":"2025-09-03","close":8280.0},{"date":"2025-09-04","close":8500.0},{"date":"2025-09-05","close":8800.0},{"date":"2025-09-08","close":8860.0},{"date":"2025-09-09","close":9100.0},{"date":"2025-09-10","close":9200.0},{"date":"2025-09-11","close":10850.0},{"date":"2025-09-12","close":11090.0},{"date":"2025-09-15","close":10680.0},{"date":"2025-09-16","close":10880.0},{"date":"2025-09-17","close":10580.0},{"date":"2025-09-18","close":12360.0},{"date":"2025-09-19","close":12130.0},{"date":"2025-09-22","close":12070.0},{"date":"2025-09-23","close":12080.0},{"date":"2025-09-24","close":12490.0},{"date":"2025-09-25","close":11960.0},{"date":"2025-09-26","close":11630.0},{"date":"2025-09-29","close":11370.0},{"date":"2025-09-30","close":11200.0},{"date":"2025-10-01","close":11410.0},{"date":"2025-10-02","close":11740.0},{"date":"2025-10-10","close":13230.0},{"date":"2025-10-13","close":14010.0},{"date":"2025-10-14","close":13460.0},{"date":"2025-10-15","close":14420.0},{"date":"2025-10-16","close":13800.0},{"date":"2025-10-17","close":12920.0},{"date":"2025-10-20","close":12780.0},{"date":"2025-10-21","close":12520.0},{"date":"2025-10-22","close":11680.0},{"date":"2025-10-23","close":11100.0},{"date":"2025-10-24","close":10510.0},{"date":"2025-10-27","close":10490.0},{"date":"2025-10-28","close":10170.0},{"date":"2025-10-29","close":10200.0},{"date":"2025-10-30","close":9820.0},{"date":"2025-10-31","close":9720.0},{"date":"2025-11-03","close":9820.0},{"date":"2025-11-04","close":9820.0},{"date":"2025-11-05","close":9370.0},{"date":"2025-11-06","close":9660.0},{"date":"2025-11-07","close":9170.0},{"date":"2025-11-10","close":9580.0},{"date":"2025-11-11","close":10120.0},{"date":"2025-11-12","close":9790.0},{"date":"2025-11-13","close":9400.0},{"date":"2025-11-14","close":8510.0},{"date":"2025-11-17","close":8250.0},{"date":"2025-11-18","close":8150.0},{"date":"2025-11-19","close":8000.0},{"date":"2025-11-20","close":8300.0},{"date":"2025-11-21","close":7930.0},{"date":"2025-11-24","close":7940.0},{"date":"2025-11-25","close":7770.0},{"date":"2025-11-26","close":9600.0},{"date":"2025-11-27","close":8680.0},{"date":"2025-11-28","close":8680.0},{"date":"2025-12-01","close":8480.0},{"date":"2025-12-02","close":8610.0},{"date":"2025-12-03","close":9500.0},{"date":"2025-12-04","close":9040.0},{"date":"2025-12-05","close":9300.0},{"date":"2025-12-08","close":9030.0},{"date":"2025-12-09","close":9030.0},{"date":"2025-12-10","close":9080.0},{"date":"2025-12-11","close":9020.0},{"date":"2025-12-12","close":9180.0},{"date":"2025-12-15","close":9000.0},{"date":"2025-12-16","close":8500.0},{"date":"2025-12-17","close":8350.0},{"date":"2025-12-18","close":8210.0},{"date":"2025-12-19","close":8200.0},{"date":"2025-12-22","close":8590.0},{"date":"2025-12-23","close":8180.0},{"date":"2025-12-24","close":7810.0},{"date":"2025-12-26","close":7830.0},{"date":"2025-12-29","close":8030.0},{"date":"2025-12-30","close":8040.0},{"date":"2026-01-02","close":8800.0},{"date":"2026-01-05","close":9030.0},{"date":"2026-01-06","close":8830.0},{"date":"2026-01-07","close":8970.0},{"date":"2026-01-08","close":8830.0},{"date":"2026-01-09","close":8560.0},{"date":"2026-01-12","close":8370.0},{"date":"2026-01-13","close":8570.0},{"date":"2026-01-14","close":8480.0},{"date":"2026-01-15","close":8310.0},{"date":"2026-01-16","close":8210.0},{"date":"2026-01-19","close":8260.0},{"date":"2026-01-20","close":8400.0},{"date":"2026-01-21","close":8270.0},{"date":"2026-01-22","close":8420.0},{"date":"2026-01-23","close":8300.0},{"date":"2026-01-26","close":8290.0},{"date":"2026-01-27","close":8870.0},{"date":"2026-01-28","close":9190.0},{"date":"2026-01-29","close":9680.0},{"date":"2026-01-30","close":9870.0},{"date":"2026-02-02","close":9920.0},{"date":"2026-02-03","close":10850.0},{"date":"2026-02-04","close":10550.0},{"date":"2026-02-05","close":9790.0},{"date":"2026-02-06","close":9700.0},{"date":"2026-02-09","close":10150.0},{"date":"2026-02-10","close":9460.0},{"date":"2026-02-11","close":9170.0},{"date":"2026-02-12","close":9520.0},{"date":"2026-02-13","close":9150.0},{"date":"2026-02-19","close":9410.0},{"date":"2026-02-20","close":9180.0},{"date":"2026-02-23","close":8840.0},{"date":"2026-02-24","close":9030.0},{"date":"2026-02-25","close":9010.0},{"date":"2026-02-26","close":9110.0},{"date":"2026-02-27","close":8920.0},{"date":"2026-03-03","close":8460.0},{"date":"2026-03-04","close":7030.0},{"date":"2026-03-05","close":8090.0},{"date":"2026-03-06","close":8370.0},{"date":"2026-03-09","close":7770.0},{"date":"2026-03-10","close":7990.0},{"date":"2026-03-11","close":8040.0},{"date":"2026-03-12","close":8010.0},{"date":"2026-03-13","close":7990.0},{"date":"2026-03-16","close":7930.0},{"date":"2026-03-17","close":8000.0},{"date":"2026-03-18","close":7970.0},{"date":"2026-03-19","close":7940.0},{"date":"2026-03-20","close":7970.0},{"date":"2026-03-23","close":7630.0},{"date":"2026-03-24","close":7510.0},{"date":"2026-03-25","close":7830.0},{"date":"2026-03-26","close":7700.0},{"date":"2026-03-27","close":7540.0},{"date":"2026-03-30","close":7250.0},{"date":"2026-03-31","close":7110.0},{"date":"2026-04-01","close":7330.0},{"date":"2026-04-02","close":7020.0},{"date":"2026-04-03","close":7210.0},{"date":"2026-04-06","close":7110.0},{"date":"2026-04-07","close":7110.0},{"date":"2026-04-08","close":7410.0},{"date":"2026-04-09","close":7250.0},{"date":"2026-04-10","close":7400.0},{"date":"2026-04-13","close":7840.0},{"date":"2026-04-14","close":8030.0},{"date":"2026-04-15","close":7970.0},{"date":"2026-04-16","close":8180.0},{"date":"2026-04-17","close":8320.0},{"date":"2026-04-20","close":8460.0},{"date":"2026-04-21","close":8790.0},{"date":"2026-04-22","close":8630.0},{"date":"2026-04-23","close":8410.0},{"date":"2026-04-24","close":8630.0},{"date":"2026-04-27","close":8730.0},{"date":"2026-04-28","close":8620.0},{"date":"2026-04-29","close":9170.0},{"date":"2026-04-30","close":9130.0},{"date":"2026-05-04","close":9620.0},{"date":"2026-05-06","close":11010.0},{"date":"2026-05-07","close":10420.0},{"date":"2026-05-08","close":9980.0},{"date":"2026-05-11","close":9930.0},{"date":"2026-05-12","close":10170.0},{"date":"2026-05-13","close":10550.0},{"date":"2026-05-14","close":10680.0},{"date":"2026-05-15","close":10610.0},{"date":"2026-05-18","close":11600.0},{"date":"2026-05-19","close":11140.0},{"date":"2026-05-20","close":10290.0},{"date":"2026-05-21","close":10100.0},{"date":"2026-05-22","close":11420.0},{"date":"2026-05-26","close":12240.0},{"date":"2026-05-27","close":14070.0},{"date":"2026-05-28","close":12780.0},{"date":"2026-05-29","close":12280.0},{"date":"2026-06-01","close":11620.0},{"date":"2026-06-02","close":10860.0},{"date":"2026-06-04","close":11510.0},{"date":"2026-06-05","close":10600.0},{"date":"2026-06-08","close":9180.0},{"date":"2026-06-09","close":9430.0},{"date":"2026-06-10","close":8870.0},{"date":"2026-06-11","close":10150.0},{"date":"2026-06-12","close":11460.0},{"date":"2026-06-15","close":10820.0},{"date":"2026-06-16","close":10070.0},{"date":"2026-06-17","close":10150.0},{"date":"2026-06-18","close":10400.0},{"date":"2026-06-19","close":9210.0},{"date":"2026-06-22","close":9590.0},{"date":"2026-06-23","close":8700.0},{"date":"2026-06-24","close":8270.0},{"date":"2026-06-25","close":8260.0},{"date":"2026-06-26","close":7830.0},{"date":"2026-06-29","close":8160.0},{"date":"2026-06-30","close":9040.0},{"date":"2026-07-01","close":9800.0},{"date":"2026-07-02","close":9250.0},{"date":"2026-07-03","close":9460.0},{"date":"2026-07-06","close":9670.0},{"date":"2026-07-07","close":9430.0},{"date":"2026-07-08","close":8500.0},{"date":"2026-07-09","close":8740.0},{"date":"2026-07-10","close":9750.0},{"date":"2026-07-13","close":9400.0},{"date":"2026-07-14","close":9750.0},{"date":"2026-07-15","close":10700.0},{"date":"2026-07-16","close":10140.0},{"date":"2026-07-20","close":9160.0},{"date":"2026-07-21","close":9000.0},{"date":"2026-07-22","close":9120.0},{"date":"2026-07-23","close":8950.0},{"date":"2026-07-24","close":8320.0},{"date":"2026-07-27","close":8210.0},{"date":"2026-07-28","close":7120.0},{"date":"2026-07-29","close":6100.0},{"date":"2026-07-30","close":6090.0},{"date":"2026-07-31","close":7400.0},{"date":"2026-08-03","close":7490.0},{"date":"2026-08-04","close":7630.0},{"date":"2026-08-05","close":7880.0},{"date":"2026-08-06","close":7610.0},{"date":"2026-08-07","close":7420.0},{"date":"2026-08-10","close":8140.0},{"date":"2026-08-11","close":8280.0},{"date":"2026-08-12","close":8230.0},{"date":"2026-08-13","close":8350.0},{"date":"2026-08-14","close":8020.0},{"date":"2026-08-18","close":8200.0},{"date":"2026-08-19","close":7900.0},{"date":"2026-08-20","close":7750.0},{"date":"2026-08-21","close":7700.0},{"date":"2026-08-24","close":7930.0},{"date":"2026-08-25","close":8240.0},{"date":"2026-08-26","close":8220.0},{"date":"2026-08-27","close":7940.0},{"date":"2026-08-28","close":7720.0},{"date":"2026-08-31","close":7470.0},{"date":"2026-09-01","close":7600.0},{"date":"2026-09-02","close":7300.0},{"date":"2026-09-03","close":7000.0},{"date":"2026-09-04","close":7130.0},{"date":"2026-09-07","close":7200.0},{"date":"2026-09-08","close":7170.0},{"date":"2026-09-09","close":7150.0},{"date":"2026-09-10","close":7200.0},{"date":"2026-09-11","close":6950.0},{"date":"2026-09-14","close":6600.0},{"date":"2026-09-15","close":6540.0},{"date":"2026-09-16","close":6600.0},{"date":"2026-09-17","close":6770.0},{"date":"2026-09-18","close":6800.0},{"date":"2026-09-21","close":6730.0},{"date":"2026-09-22","close":6750.0},{"date":"2026-09-23","close":6990.0},{"date":"2026-09-28","close":7040.0},{"date":"2026-09-29","close":7240.0},{"date":"2026-09-30","close":7160.0},{"date":"2026-10-01","close":7400.0},{"date":"2026-10-02","close":7500.0},{"date":"2026-10-06","close":7590.0},{"date":"2026-10-07","close":7390.0},{"date":"2026-10-08","close":7380.0},{"date":"2026-10-12","close":6880.0},{"date":"2026-10-13","close":6420.0},{"date":"2026-10-14","close":5950.0},{"date":"2026-10-15","close":4995.0},{"date":"2026-10-16","close":5260.0},{"date":"2026-10-19","close":5490.0},{"date":"2026-10-20","close":5230.0},{"date":"2026-10-21","close":5290.0},{"date":"2026-10-22","close":5150.0},{"date":"2026-10-23","close":4845.0}],"chart_data":[{"date":"2025-02-12","open":14430,"high":24000,"low":14330,"close":22500,"volume":45070738},{"date":"2025-02-13","open":21450,"high":22200,"low":19350,"close":20250,"volume":10756205},{"date":"2025-02-14","open":19770,"high":19770,"low":16160,"close":16930,"volume":6629001},{"date":"2025-02-17","open":17490,"high":20250,"low":16750,"close":18380,"volume":13459554},{"date":"2025-02-18","open":18210,"high":19010,"low":17700,"close":17820,"volume":3664308},{"date":"2025-02-19","open":17820,"high":23150,"low":17720,"close":21050,"volume":21604456},{"date":"2025-02-20","open":20550,"high":22800,"low":19620,"close":20950,"volume":8838127},{"date":"2025-02-21","open":20200,"high":24250,"low":19890,"close":21550,"volume":11515872,"rsi_14":45.87},{"date":"2025-02-24","open":21000,"high":21100,"low":19000,"close":19000,"volume":1944635,"rsi_14":44.71},{"date":"2025-02-25","open":18390,"high":20850,"low":18200,"close":18860,"volume":3114382,"rsi_14":61.18,"sma_20":19729.0},{"date":"2025-02-26","open":18620,"high":18970,"low":17330,"close":17330,"volume":1086592,"rsi_14":43.97,"sma_20":19212.0},{"date":"2025-02-27","open":17700,"high":19450,"low":17330,"close":17820,"volume":2785567,"rsi_14":50.0,"sma_20":19090.5},{"date":"2025-02-28","open":17210,"high":18170,"low":16930,"close":17600,"volume":872262,"rsi_14":19.36,"sma_20":19036.0},{"date":"2025-03-04","open":17290,"high":17330,"low":13230,"close":15250,"volume":1763041,"rsi_14":13.83,"sma_20":18723.0},{"date":"2025-03-05","open":15090,"high":15450,"low":13780,"close":14000,"volume":1059284,"rsi_14":5.74,"sma_20":18532.0},{"date":"2025-03-06","open":14010,"high":14820,"low":13710,"close":13730,"volume":1003296,"rsi_14":7.84,"sma_20":17975.0},{"date":"2025-03-07","open":13700,"high":13700,"low":11880,"close":11950,"volume":994569,"rsi_14":6.21,"sma_20":17159.0},{"date":"2025-03-10","open":12050,"high":12400,"low":11590,"close":11660,"volume":621505,"rsi_14":7.37,"sma_20":16214.5},{"date":"2025-03-11","open":11300,"high":13930,"low":11300,"close":12750,"volume":3220040,"rsi_14":15.03,"sma_20":15407.5},{"date":"2025-03-12","open":12710,"high":13300,"low":11950,"close":12550,"volume":1912951,"rsi_14":15.08,"sma_20":14779.5},{"date":"2025-03-13","open":13290,"high":13760,"low":12150,"close":12170,"volume":1981493,"rsi_14":20.72,"sma_20":14206.0},{"date":"2025-03-14","open":12100,"high":12560,"low":11960,"close":12270,"volume":703523,"rsi_14":28.95,"sma_20":13670.5},{"date":"2025-03-17","open":12450,"high":15000,"low":12260,"close":13900,"volume":8013210,"rsi_14":51.55,"sma_20":13023.0},{"date":"2025-03-18","open":13950,"high":13970,"low":13430,"close":13850,"volume":1004538,"rsi_14":75.4,"sma_20":12953.0},{"date":"2025-03-19","open":14010,"high":14860,"low":13450,"close":13530,"volume":2506449,"rsi_14":74.8,"sma_20":12836.0},{"date":"2025-03-20","open":13850,"high":14030,"low":12610,"close":12670,"volume":846725,"rsi_14":48.87,"sma_20":12730.0},{"date":"2025-03-21","open":13000,"high":13730,"low":12650,"close":12830,"volume":1181230,"rsi_14":27.77,"sma_20":14763.5},{"date":"2025-03-24","open":12870,"high":13100,"low":12320,"close":12360,"volume":449248,"rsi_14":33.67,"sma_20":14304.0},{"date":"2025-03-25","open":12560,"high":12690,"low":11760,"close":11870,"volume":416418,"rsi_14":36.84,"sma_20":13947.5},{"date":"2025-03-26","open":11920,"high":12240,"low":11430,"close":12030,"volume":291104,"rsi_14":39.35,"sma_20":13606.0},{"date":"2025-03-27","open":11850,"high":12040,"low":11500,"close":11700,"volume":235629,"rsi_14":48.09,"sma_20":13324.5},{"date":"2025-03-28","open":11640,"high":12970,"low":11300,"close":11830,"volume":1336516,"rsi_14":51.33,"sma_20":13025.0},{"date":"2025-03-31","open":11480,"high":11560,"low":10280,"close":10280,"volume":491402,"rsi_14":31.92,"sma_20":12659.0},{"date":"2025-04-01","open":10410,"high":11090,"low":10410,"close":10710,"volume":426274,"rsi_14":36.97,"sma_20":12432.0},{"date":"2025-04-02","open":10980,"high":11340,"low":10410,"close":10510,"volume":383011,"rsi_14":37.94,"sma_20":12257.5},{"date":"2025-04-03","open":10260,"high":10510,"low":9810,"close":10030,"volume":262929,"rsi_14":34.57,"sma_20":12072.5},{"date":"2025-04-04","open":9790,"high":9920,"low":9200,"close":9670,"volume":463580,"rsi_14":14.69,"sma_20":11958.5},{"date":"2025-04-07","open":9180,"high":9210,"low":8400,"close":8610,"volume":372427,"rsi_14":12.57,"sma_20":11806.0},{"date":"2025-04-08","open":8950,"high":9170,"low":8460,"close":8570,"volume":270302,"rsi_14":13.1,"sma_20":11597.0},{"date":"2025-04-09","open":8410,"high":8880,"low":8350,"close":8680,"volume":180128,"rsi_14":16.58,"sma_20":11403.5},{"date":"2025-04-10","open":9500,"high":9570,"low":9100,"close":9270,"volume":327500,"rsi_14":22.19,"sma_20":11258.5},{"date":"2025-04-11","open":9000,"high":9930,"low":8990,"close":9890,"volume":490217,"rsi_14":31.15,"sma_20":11139.5},{"date":"2025-04-14","open":10100,"high":10430,"low":9890,"close":10250,"volume":229119,"rsi_14":37.38,"sma_20":10957.0},{"date":"2025-04-15","open":10480,"high":10670,"low":10200,"close":10330,"volume":174307,"rsi_14":36.59,"sma_20":10781.0},{"date":"2025-04-16","open":10260,"high":10470,"low":10100,"close":10120,"volume":151161,"rsi_14":37.3,"sma_20":10610.5},{"date":"2025-04-17","open":10000,"high":10880,"low":9950,"close":10880,"volume":313566,"rsi_14":43.07,"sma_20":10521.0},{"date":"2025-04-18","open":10800,"high":10880,"low":10460,"close":10460,"volume":204968,"rsi_14":51.57,"sma_20":10402.5},{"date":"2025-04-21","open":10360,"high":11300,"low":10140,"close":10580,"volume":407805,"rsi_14":48.8,"sma_20":10313.5},{"date":"2025-04-22","open":10300,"high":10700,"low":10260,"close":10270,"volume":154340,"rsi_14":47.83,"sma_20":10233.5},{"date":"2025-04-23","open":10490,"high":11030,"low":10310,"close":10800,"volume":350282,"rsi_14":56.91,"sma_20":10172.0},{"date":"2025-04-24","open":10910,"high":11060,"low":10250,"close":10270,"volume":195451,"rsi_14":55.23,"sma_20":10100.5},{"date":"2025-04-25","open":10480,"high":10590,"low":10330,"close":10410,"volume":137135,"rsi_14":68.67,"sma_20":10029.5},{"date":"2025-04-28","open":10420,"high":10420,"low":10000,"close":10040,"volume":126921,"rsi_14":64.27,"sma_20":10017.5},{"date":"2025-04-29","open":10140,"high":10580,"low":10120,"close":10140,"volume":127629,"rsi_14":64.2,"sma_20":9989.0},{"date":"2025-04-30","open":10140,"high":10210,"low":9930,"close":9950,"volume":109686,"rsi_14":57.17,"sma_20":9961.0},{"date":"2025-05-02","open":9950,"high":10160,"low":9830,"close":9940,"volume":77873,"rsi_14":50.61,"sma_20":9956.5},{"date":"2025-05-07","open":9940,"high":10180,"low":9850,"close":9990,"volume":76214,"rsi_14":46.6,"sma_20":9972.5},{"date":"2025-05-08","open":10050,"high":10330,"low":9940,"close":9960,"volume":87929,"rsi_14":45.09,"sma_20":10040.0},{"date":"2025-05-09","open":10020,"high":10150,"low":9630,"close":9650,"volume":104196,"rsi_14":43.93,"sma_20":10094.0},{"date":"2025-05-12","open":9760,"high":11870,"low":9620,"close":10900,"volume":4516953,"rsi_14":50.23,"sma_20":10205.0,"sma_60":12901.67},{"date":"2025-05-13","open":11190,"high":11450,"low":10660,"close":10730,"volume":941944,"rsi_14":53.28,"sma_20":10278.0,"sma_60":12705.5},{"date":"2025-05-14","open":11050,"high":11440,"low":10830,"close":10910,"volume":820613,"rsi_14":53.96,"sma_20":10329.0,"sma_60":12549.83},{"date":"2025-05-15","open":10920,"high":11540,"low":10510,"close":10530,"volume":767196,"rsi_14":53.07,"sma_20":10343.0,"sma_60":12443.17},{"date":"2025-05-16","open":10600,"high":10750,"low":10010,"close":10130,"volume":239887,"rsi_14":41.85,"sma_20":10333.0,"sma_60":12305.67},{"date":"2025-05-19","open":10100,"high":10100,"low":9530,"close":9550,"volume":199690,"rsi_14":41.35,"sma_20":10304.5,"sma_60":12167.83},{"date":"2025-05-20","open":9610,"high":9870,"low":9230,"close":9230,"volume":173663,"rsi_14":36.41,"sma_20":10222.0,"sma_60":11970.83},{"date":"2025-05-21","open":9270,"high":9530,"low":9270,"close":9480,"volume":90408,"rsi_14":43.36,"sma_20":10173.0,"sma_60":11779.67},{"date":"2025-05-22","open":9350,"high":9400,"low":9120,"close":9150,"volume":119151,"rsi_14":38.88,"sma_20":10101.5,"sma_60":11573.0},{"date":"2025-05-23","open":9160,"high":9250,"low":8980,"close":9020,"volume":92129,"rsi_14":39.41,"sma_20":10039.0,"sma_60":11406.67},{"date":"2025-05-26","open":9100,"high":10460,"low":9020,"close":9630,"volume":806272,"rsi_14":46.89,"sma_20":9980.5,"sma_60":11252.83},{"date":"2025-05-27","open":9600,"high":9620,"low":9385,"close":9480,"volume":97936,"rsi_14":44.99,"sma_20":9941.0,"sma_60":11122.0},{"date":"2025-05-28","open":9570,"high":9870,"low":9480,"close":9500,"volume":114981,"rsi_14":45.47,"sma_20":9895.5,"sma_60":10983.33},{"date":"2025-05-29","open":9670,"high":9690,"low":9340,"close":9420,"volume":92049,"rsi_14":47.63,"sma_20":9864.5,"sma_60":10847.0},{"date":"2025-05-30","open":9550,"high":9550,"low":9130,"close":9200,"volume":84519,"rsi_14":27.75,"sma_20":9817.5,"sma_60":10746.17},{"date":"2025-06-02","open":9170,"high":9240,"low":9000,"close":9020,"volume":82607,"rsi_14":27.68,"sma_20":9771.0,"sma_60":10663.17},{"date":"2025-06-04","open":9230,"high":9520,"low":9180,"close":9380,"volume":114387,"rsi_14":30.92,"sma_20":9743.0,"sma_60":10590.67},{"date":"2025-06-05","open":9380,"high":10150,"low":9300,"close":9800,"volume":250499,"rsi_14":40.99,"sma_20":9733.5,"sma_60":10554.83},{"date":"2025-06-09","open":9990,"high":9990,"low":9630,"close":9820,"volume":96178,"rsi_14":45.78,"sma_20":9726.5,"sma_60":10524.17},{"date":"2025-06-10","open":9970,"high":9970,"low":9570,"close":9630,"volume":91991,"rsi_14":51.22,"sma_20":9725.5,"sma_60":10472.17},{"date":"2025-06-11","open":9680,"high":9960,"low":9680,"close":9860,"volume":112257,"rsi_14":59.87,"sma_20":9673.5,"sma_60":10427.33},{"date":"2025-06-12","open":9920,"high":9920,"low":9660,"close":9740,"volume":71319,"rsi_14":54.25,"sma_20":9624.0,"sma_60":10386.83},{"date":"2025-06-13","open":9870,"high":9870,"low":9210,"close":9280,"volume":177021,"rsi_14":52.04,"sma_20":9542.5,"sma_60":10337.0},{"date":"2025-06-16","open":9210,"high":9270,"low":9040,"close":9230,"volume":71161,"rsi_14":53.38,"sma_20":9477.5,"sma_60":10259.17},{"date":"2025-06-17","open":9260,"high":10030,"low":9180,"close":9600,"volume":226711,"rsi_14":49.48,"sma_20":9451.0,"sma_60":10188.33},{"date":"2025-06-18","open":9540,"high":9630,"low":9360,"close":9590,"volume":74923,"rsi_14":52.01,"sma_20":9453.0,"sma_60":10122.67},{"date":"2025-06-19","open":9520,"high":9740,"low":9350,"close":9410,"volume":78671,"rsi_14":48.44,"sma_20":9462.0,"sma_60":10068.33},{"date":"2025-06-20","open":9390,"high":9570,"low":9250,"close":9410,"volume":93727,"rsi_14":49.82,"sma_20":9458.5,"sma_60":10011.33},{"date":"2025-06-23","open":9160,"high":9340,"low":8920,"close":9040,"volume":124020,"rsi_14":47.3,"sma_20":9453.0,"sma_60":9956.0},{"date":"2025-06-24","open":9110,"high":10200,"low":9110,"close":10090,"volume":396333,"rsi_14":63.97,"sma_20":9506.5,"sma_60":9926.33},{"date":"2025-06-25","open":10140,"high":10800,"low":10100,"close":10230,"volume":282437,"rsi_14":61.77,"sma_20":9536.5,"sma_60":9896.33},{"date":"2025-06-26","open":10300,"high":10300,"low":9770,"close":10000,"volume":92892,"rsi_14":52.92,"sma_20":9562.5,"sma_60":9868.0},{"date":"2025-06-27","open":10050,"high":10050,"low":9430,"close":9470,"volume":86542,"rsi_14":45.55,"sma_20":9561.0,"sma_60":9828.67},{"date":"2025-06-30","open":9480,"high":9670,"low":9210,"close":9400,"volume":66258,"rsi_14":46.98,"sma_20":9560.0,"sma_60":9814.0},{"date":"2025-07-01","open":9410,"high":9490,"low":9340,"close":9400,"volume":54470,"rsi_14":43.58,"sma_20":9570.0,"sma_60":9792.17},{"date":"2025-07-02","open":9310,"high":9400,"low":9060,"close":9180,"volume":86624,"rsi_14":42.39,"sma_20":9578.0,"sma_60":9770.0},{"date":"2025-07-03","open":9210,"high":9340,"low":9120,"close":9270,"volume":53322,"rsi_14":49.85,"sma_20":9572.5,"sma_60":9757.33},{"date":"2025-07-04","open":9370,"high":9370,"low":9020,"close":9040,"volume":104382,"rsi_14":47.28,"sma_20":9534.5,"sma_60":9746.83},{"date":"2025-07-07","open":9050,"high":9190,"low":8750,"close":8870,"volume":99152,"rsi_14":38.91,"sma_20":9487.0,"sma_60":9751.17},{"date":"2025-07-08","open":8990,"high":9180,"low":8810,"close":9030,"volume":66332,"rsi_14":41.86,"sma_20":9457.0,"sma_60":9758.83},{"date":"2025-07-09","open":9030,"high":9100,"low":8750,"close":8840,"volume":105280,"rsi_14":41.74,"sma_20":9406.0,"sma_60":9761.5},{"date":"2025-07-10","open":8910,"high":8980,"low":8750,"close":8760,"volume":109125,"rsi_14":40.79,"sma_20":9357.0,"sma_60":9753.0},{"date":"2025-07-11","open":8820,"high":9050,"low":8760,"close":8960,"volume":95240,"rsi_14":48.81,"sma_20":9341.0,"sma_60":9737.5},{"date":"2025-07-14","open":8960,"high":9010,"low":8770,"close":8800,"volume":54039,"rsi_14":23.89,"sma_20":9319.5,"sma_60":9713.33},{"date":"2025-07-15","open":8740,"high":9240,"low":8550,"close":9000,"volume":145670,"rsi_14":25.69,"sma_20":9289.5,"sma_60":9691.17},{"date":"2025-07-16","open":9180,"high":9180,"low":8860,"close":8940,"volume":67426,"rsi_14":27.54,"sma_20":9257.0,"sma_60":9671.5},{"date":"2025-07-17","open":8870,"high":9040,"low":8750,"close":8900,"volume":52576,"rsi_14":34.76,"sma_20":9231.5,"sma_60":9638.5},{"date":"2025-07-18","open":8880,"high":9030,"low":8780,"close":8800,"volume":63902,"rsi_14":34.21,"sma_20":9201.0,"sma_60":9610.83},{"date":"2025-07-21","open":8930,"high":8990,"low":8710,"close":8760,"volume":68530,"rsi_14":33.51,"sma_20":9187.0,"sma_60":9580.5},{"date":"2025-07-22","open":8800,"high":9130,"low":8780,"close":8950,"volume":158306,"rsi_14":43.98,"sma_20":9130.0,"sma_60":9558.5},{"date":"2025-07-23","open":8950,"high":9260,"low":8560,"close":9160,"volume":233038,"rsi_14":47.29,"sma_20":9076.5,"sma_60":9531.17},{"date":"2025-07-24","open":9200,"high":9900,"low":9140,"close":9340,"volume":369555,"rsi_14":57.58,"sma_20":9043.5,"sma_60":9515.67},{"date":"2025-07-25","open":9380,"high":11040,"low":9380,"close":10750,"volume":2085062,"rsi_14":79.19,"sma_20":9107.5,"sma_60":9521.33},{"date":"2025-07-28","open":11160,"high":11160,"low":10220,"close":10420,"volume":521146,"rsi_14":70.5,"sma_20":9158.5,"sma_60":9527.67},{"date":"2025-07-29","open":10600,"high":10770,"low":10140,"close":10570,"volume":319030,"rsi_14":75.82,"sma_20":9217.0,"sma_60":9534.83},{"date":"2025-07-30","open":10690,"high":11350,"low":10390,"close":10400,"volume":507844,"rsi_14":73.84,"sma_20":9278.0,"sma_60":9542.33},{"date":"2025-07-31","open":10400,"high":10440,"low":10090,"close":10110,"volume":134658,"rsi_14":66.29,"sma_20":9320.0,"sma_60":9545.17},{"date":"2025-08-01","open":10040,"high":10160,"low":9450,"close":9790,"volume":218129,"rsi_14":63.41,"sma_20":9357.5,"sma_60":9541.83},{"date":"2025-08-04","open":9620,"high":10380,"low":9500,"close":10250,"volume":190549,"rsi_14":65.82,"sma_20":9426.5,"sma_60":9546.67},{"date":"2025-08-05","open":10190,"high":10540,"low":10040,"close":10220,"volume":119168,"rsi_14":66.33,"sma_20":9486.0,"sma_60":9556.17},{"date":"2025-08-06","open":10010,"high":10870,"low":10010,"close":10510,"volume":206018,"rsi_14":69.3,"sma_20":9569.5,"sma_60":9549.67,"sma_120":11225.67},{"date":"2025-08-07","open":10520,"high":10840,"low":10100,"close":10170,"volume":243247,"rsi_14":65.53,"sma_20":9640.0,"sma_60":9540.33,"sma_120":11122.92},{"date":"2025-08-08","open":10200,"high":11200,"low":10150,"close":11090,"volume":475725,"rsi_14":72.02,"sma_20":9746.5,"sma_60":9543.33,"sma_120":11046.58},{"date":"2025-08-11","open":11090,"high":11170,"low":10560,"close":10560,"volume":234900,"rsi_14":64.3,"sma_20":9834.5,"sma_60":9543.83,"sma_120":10993.5},{"date":"2025-08-12","open":10470,"high":10660,"low":10070,"close":10150,"volume":158597,"rsi_14":58.49,"sma_20":9892.0,"sma_60":9544.17,"sma_120":10924.92},{"date":"2025-08-13","open":10200,"high":10250,"low":9350,"close":9540,"volume":321231,"rsi_14":51.6,"sma_20":9922.0,"sma_60":9544.0,"sma_120":10855.92},{"date":"2025-08-14","open":9560,"high":9570,"low":9380,"close":9440,"volume":144912,"rsi_14":36.77,"sma_20":9949.0,"sma_60":9547.5,"sma_120":10759.17},{"date":"2025-08-18","open":9400,"high":9410,"low":8990,"close":9200,"volume":173126,"rsi_14":37.45,"sma_20":9969.0,"sma_60":9542.83,"sma_120":10661.25},{"date":"2025-08-19","open":9050,"high":9300,"low":8850,"close":8940,"volume":125918,"rsi_14":33.6,"sma_20":9978.0,"sma_60":9539.33,"sma_120":10556.17},{"date":"2025-08-20","open":8930,"high":8930,"low":8580,"close":8780,"volume":147290,"rsi_14":33.67,"sma_20":9969.5,"sma_60":9535.33,"sma_120":10471.0},{"date":"2025-08-21","open":8700,"high":9040,"low":8700,"close":8830,"volume":75870,"rsi_14":36.44,"sma_20":9953.0,"sma_60":9522.0,"sma_120":10387.42},{"date":"2025-08-22","open":8750,"high":8920,"low":8750,"close":8820,"volume":46780,"rsi_14":39.0,"sma_20":9927.0,"sma_60":9511.0,"sma_120":10316.5},{"date":"2025-08-25","open":8870,"high":9290,"low":8750,"close":8900,"volume":128105,"rsi_14":33.25,"sma_20":9834.5,"sma_60":9501.0,"sma_120":10242.17},{"date":"2025-08-26","open":8830,"high":8890,"low":8700,"close":8740,"volume":97936,"rsi_14":32.21,"sma_20":9750.5,"sma_60":9489.67,"sma_120":10168.33},{"date":"2025-08-27","open":8810,"high":8810,"low":8600,"close":8680,"volume":100341,"rsi_14":26.72,"sma_20":9656.0,"sma_60":9481.0,"sma_120":10113.58},{"date":"2025-08-28","open":8580,"high":8990,"low":8580,"close":8750,"volume":45169,"rsi_14":30.6,"sma_20":9573.5,"sma_60":9476.5,"sma_120":10069.83},{"date":"2025-08-29","open":8770,"high":8850,"low":8370,"close":8430,"volume":200467,"rsi_14":6.54,"sma_20":9489.5,"sma_60":9460.67,"sma_120":10025.67},{"date":"2025-09-01","open":8400,"high":8420,"low":7790,"close":8000,"volume":204519,"rsi_14":6.76,"sma_20":9400.0,"sma_60":9430.67,"sma_120":9992.75},{"date":"2025-09-02","open":8000,"high":8550,"low":8000,"close":8490,"volume":120318,"rsi_14":22.7,"sma_20":9312.0,"sma_60":9408.5,"sma_120":9966.33},{"date":"2025-09-03","open":8610,"high":8610,"low":8280,"close":8280,"volume":108229,"rsi_14":26.14,"sma_20":9215.0,"sma_60":9386.0,"sma_120":9929.08},{"date":"2025-09-04","open":8340,"high":8630,"low":8200,"close":8500,"volume":65884,"rsi_14":32.97,"sma_20":9114.5,"sma_60":9363.33,"sma_120":9895.33},{"date":"2025-09-05","open":8610,"high":8850,"low":8540,"close":8800,"volume":87715,"rsi_14":42.91,"sma_20":9046.0,"sma_60":9347.67,"sma_120":9867.25},{"date":"2025-09-08","open":8710,"high":8910,"low":8610,"close":8860,"volume":58756,"rsi_14":48.47,"sma_20":8934.5,"sma_60":9340.67,"sma_120":9838.83},{"date":"2025-09-09","open":8860,"high":9280,"low":8710,"close":9100,"volume":187726,"rsi_14":55.93,"sma_20":8861.5,"sma_60":9338.5,"sma_120":9798.83},{"date":"2025-09-10","open":9050,"high":9310,"low":9040,"close":9200,"volume":86889,"rsi_14":56.73,"sma_20":8814.0,"sma_60":9331.83,"sma_120":9760.08},{"date":"2025-09-11","open":9150,"high":11300,"low":9070,"close":10850,"volume":1955262,"rsi_14":73.12,"sma_20":8879.5,"sma_60":9352.83,"sma_120":9737.75},{"date":"2025-09-12","open":10750,"high":11110,"low":10400,"close":11090,"volume":477491,"rsi_14":74.07,"sma_20":8962.0,"sma_60":9380.83,"sma_120":9724.58},{"date":"2025-09-15","open":11100,"high":11160,"low":10560,"close":10680,"volume":348573,"rsi_14":70.21,"sma_20":9036.0,"sma_60":9402.0,"sma_120":9706.67},{"date":"2025-09-16","open":10700,"high":10930,"low":10390,"close":10880,"volume":278986,"rsi_14":72.27,"sma_20":9133.0,"sma_60":9432.67,"sma_120":9694.33},{"date":"2025-09-17","open":10750,"high":10930,"low":10330,"close":10580,"volume":244192,"rsi_14":67.7,"sma_20":9223.0,"sma_60":9440.83,"sma_120":9683.58},{"date":"2025-09-18","open":10672,"high":13037,"low":10652,"close":12360,"volume":3691641,"rsi_14":79.23,"sma_20":9393.0,"sma_60":9474.17,"sma_120":9685.25},{"date":"2025-09-19","open":12730,"high":12740,"low":11860,"close":12130,"volume":543331,"rsi_14":83.47,"sma_20":9558.5,"sma_60":9509.67,"sma_120":9688.83},{"date":"2025-09-22","open":12130,"high":12470,"low":11860,"close":12070,"volume":412006,"rsi_14":81.18,"sma_20":9717.0,"sma_60":9553.0,"sma_120":9690.83},{"date":"2025-09-23","open":11900,"high":12440,"low":11660,"close":12080,"volume":362395,"rsi_14":84.3,"sma_20":9884.0,"sma_60":9597.67,"sma_120":9705.83},{"date":"2025-09-24","open":12050,"high":12600,"low":11700,"close":12490,"volume":579420,"rsi_14":84.82,"sma_20":10074.5,"sma_60":9649.17,"sma_120":9720.67},{"date":"2025-09-25","open":12470,"high":12800,"low":11810,"close":11960,"volume":496468,"rsi_14":76.51,"sma_20":10235.0,"sma_60":9695.5,"sma_120":9732.75},{"date":"2025-09-26","open":11910,"high":12070,"low":11350,"close":11630,"volume":250649,"rsi_14":72.23,"sma_20":10395.0,"sma_60":9734.83,"sma_120":9746.08},{"date":"2025-09-29","open":11630,"high":12550,"low":11300,"close":11370,"volume":432646,"rsi_14":68.16,"sma_20":10563.5,"sma_60":9773.67,"sma_120":9760.25},{"date":"2025-09-30","open":11300,"high":11800,"low":10960,"close":11200,"volume":365482,"rsi_14":65.82,"sma_20":10699.0,"sma_60":9812.5,"sma_120":9781.83},{"date":"2025-10-01","open":11360,"high":11550,"low":11090,"close":11410,"volume":294381,"rsi_14":55.74,"sma_20":10855.5,"sma_60":9852.17,"sma_120":9805.5},{"date":"2025-10-02","open":11550,"high":12140,"low":11520,"close":11740,"volume":605438,"rsi_14":56.54,"sma_20":11017.5,"sma_60":9900.5,"sma_120":9831.0},{"date":"2025-10-10","open":12080,"high":13470,"low":12000,"close":13230,"volume":1120910,"rsi_14":71.07,"sma_20":11239.0,"sma_60":9975.0,"sma_120":9864.0},{"date":"2025-10-13","open":12730,"high":14120,"low":12500,"close":14010,"volume":912396,"rsi_14":73.6,"sma_20":11496.5,"sma_60":10059.17,"sma_120":9898.33},{"date":"2025-10-14","open":14310,"high":15000,"low":13010,"close":13460,"volume":722891,"rsi_14":70.93,"sma_20":11714.5,"sma_60":10136.83,"sma_120":9925.08},{"date":"2025-10-15","open":13600,"high":14650,"low":13320,"close":14420,"volume":497710,"rsi_14":67.69,"sma_20":11975.5,"sma_60":10227.17,"sma_120":9959.17},{"date":"2025-10-16","open":14200,"high":14300,"low":13560,"close":13800,"volume":286074,"rsi_14":62.44,"sma_20":12123.0,"sma_60":10308.17,"sma_120":9989.83},{"date":"2025-10-17","open":13750,"high":14000,"low":12900,"close":12920,"volume":747932,"rsi_14":55.64,"sma_20":12214.5,"sma_60":10375.17,"sma_120":10006.83},{"date":"2025-10-20","open":13160,"high":14140,"low":12480,"close":12780,"volume":411500,"rsi_14":54.57,"sma_20":12319.5,"sma_60":10441.5,"sma_120":10026.17},{"date":"2025-10-21","open":12800,"high":12920,"low":12300,"close":12520,"volume":232962,"rsi_14":50.2,"sma_20":12401.5,"sma_60":10504.17,"sma_120":10042.33},{"date":"2025-10-22","open":12400,"high":12520,"low":11300,"close":11680,"volume":230420,"rsi_14":48.21,"sma_20":12456.5,"sma_60":10549.67,"sma_120":10054.08},{"date":"2025-10-23","open":11600,"high":11650,"low":10850,"close":11100,"volume":454066,"rsi_14":46.72,"sma_20":12400.0,"sma_60":10582.0,"sma_120":10056.58},{"date":"2025-10-24","open":11210,"high":11210,"low":10280,"close":10510,"volume":454369,"rsi_14":44.88,"sma_20":12319.0,"sma_60":10601.5,"sma_120":10058.58},{"date":"2025-10-27","open":10600,"high":10600,"low":10260,"close":10490,"volume":162735,"rsi_14":45.7,"sma_20":12240.0,"sma_60":10597.17,"sma_120":10059.25},{"date":"2025-10-28","open":10490,"high":10490,"low":10080,"close":10170,"volume":160900,"rsi_14":42.58,"sma_20":12144.5,"sma_60":10593.0,"sma_120":10060.33},{"date":"2025-10-29","open":10260,"high":10740,"low":10130,"close":10200,"volume":246040,"rsi_14":40.45,"sma_20":12030.0,"sma_60":10586.83,"sma_120":10060.83},{"date":"2025-10-30","open":10080,"high":10320,"low":9740,"close":9820,"volume":191852,"rsi_14":25.47,"sma_20":11923.0,"sma_60":10577.17,"sma_120":10059.75},{"date":"2025-10-31","open":9860,"high":9900,"low":9640,"close":9720,"volume":146465,"rsi_14":15.79,"sma_20":11827.5,"sma_60":10570.67,"sma_120":10057.92},{"date":"2025-11-03","open":9720,"high":9940,"low":9600,"close":9820,"volume":119428,"rsi_14":18.73,"sma_20":11750.0,"sma_60":10571.17,"sma_120":10056.5},{"date":"2025-11-04","open":9820,"high":10070,"low":9660,"close":9820,"volume":129232,"rsi_14":2.67,"sma_20":11681.0,"sma_60":10564.0,"sma_120":10055.33},{"date":"2025-11-05","open":9760,"high":9760,"low":9000,"close":9370,"volume":197641,"rsi_14":2.77,"sma_20":11579.0,"sma_60":10549.83,"sma_120":10053.0},{"date":"2025-11-06","open":9380,"high":9940,"low":9380,"close":9660,"volume":121671,"rsi_14":10.24,"sma_20":11475.0,"sma_60":10535.67,"sma_120":10042.67},{"date":"2025-11-07","open":9600,"high":9800,"low":9060,"close":9170,"volume":97301,"rsi_14":9.44,"sma_20":11272.0,"sma_60":10519.0,"sma_120":10029.67},{"date":"2025-11-10","open":9160,"high":9600,"low":9110,"close":9580,"volume":58655,"rsi_14":18.04,"sma_20":11050.5,"sma_60":10493.83,"sma_120":10018.58},{"date":"2025-11-11","open":9710,"high":10390,"low":9600,"close":10120,"volume":252598,"rsi_14":31.86,"sma_20":10883.5,"sma_60":10486.5,"sma_120":10015.17},{"date":"2025-11-12","open":10170,"high":11250,"low":9670,"close":9790,"volume":1239854,"rsi_14":33.83,"sma_20":10652.0,"sma_60":10480.5,"sma_120":10012.33},{"date":"2025-11-13","open":9860,"high":9870,"low":9270,"close":9400,"volume":217894,"rsi_14":35.58,"sma_20":10432.0,"sma_60":10478.17,"sma_120":10011.08},{"date":"2025-11-14","open":9200,"high":9250,"low":8470,"close":8510,"volume":345767,"rsi_14":29.03,"sma_20":10211.5,"sma_60":10462.67,"sma_120":10005.08},{"date":"2025-11-17","open":8700,"high":9330,"low":8080,"close":8250,"volume":502369,"rsi_14":29.4,"sma_20":9985.0,"sma_60":10446.83,"sma_120":9994.83},{"date":"2025-11-18","open":8200,"high":8590,"low":7960,"close":8150,"volume":130801,"rsi_14":28.33,"sma_20":9766.5,"sma_60":10433.67,"sma_120":9986.5},{"date":"2025-11-19","open":8060,"high":8180,"low":7950,"close":8000,"volume":153379,"rsi_14":29.78,"sma_20":9582.5,"sma_60":10420.67,"sma_120":9978.0},{"date":"2025-11-20","open":8190,"high":8380,"low":8160,"close":8300,"volume":96694,"rsi_14":34.89,"sma_20":9442.5,"sma_60":10411.83,"sma_120":9966.92},{"date":"2025-11-21","open":8180,"high":8180,"low":7900,"close":7930,"volume":82737,"rsi_14":30.99,"sma_20":9313.5,"sma_60":10397.0,"sma_120":9954.0},{"date":"2025-11-24","open":8000,"high":8050,"low":7850,"close":7940,"volume":53337,"rsi_14":31.12,"sma_20":9186.0,"sma_60":10381.0,"sma_120":9941.0},{"date":"2025-11-25","open":8000,"high":8150,"low":7770,"close":7770,"volume":43617,"rsi_14":32.98,"sma_20":9066.0,"sma_60":10364.83,"sma_120":9927.25},{"date":"2025-11-26","open":7790,"high":10100,"low":7450,"close":9600,"volume":4156469,"rsi_14":49.52,"sma_20":9036.0,"sma_60":10380.17,"sma_120":9930.58},{"date":"2025-11-27","open":9370,"high":9580,"low":8630,"close":8680,"volume":1418614,"rsi_14":46.33,"sma_20":8979.0,"sma_60":10379.0,"sma_120":9927.75},{"date":"2025-11-28","open":8910,"high":8940,"low":8550,"close":8680,"volume":433150,"rsi_14":42.81,"sma_20":8927.0,"sma_60":10383.17,"sma_120":9921.92},{"date":"2025-12-01","open":8660,"high":8730,"low":8380,"close":8480,"volume":290703,"rsi_14":36.15,"sma_20":8860.0,"sma_60":10391.17,"sma_120":9910.92},{"date":"2025-12-02","open":8510,"high":8740,"low":8450,"close":8610,"volume":199646,"rsi_14":39.69,"sma_20":8799.5,"sma_60":10393.17,"sma_120":9900.83},{"date":"2025-12-03","open":8650,"high":10450,"low":8640,"close":9500,"volume":5899809,"rsi_14":50.8,"sma_20":8806.0,"sma_60":10413.5,"sma_120":9899.75},{"date":"2025-12-04","open":9410,"high":9470,"low":8960,"close":9040,"volume":515443,"rsi_14":54.58,"sma_20":8775.0,"sma_60":10422.5,"sma_120":9892.92},{"date":"2025-12-05","open":9180,"high":9500,"low":9080,"close":9300,"volume":593868,"rsi_14":59.07,"sma_20":8781.5,"sma_60":10430.83,"sma_120":9889.25},{"date":"2025-12-08","open":9170,"high":9240,"low":9000,"close":9030,"volume":240955,"rsi_14":57.38,"sma_20":8754.0,"sma_60":10433.67,"sma_120":9887.17},{"date":"2025-12-09","open":9110,"high":9130,"low":8990,"close":9030,"volume":137325,"rsi_14":58.86,"sma_20":8699.5,"sma_60":10432.5,"sma_120":9885.5},{"date":"2025-12-10","open":9000,"high":9550,"low":8980,"close":9080,"volume":334397,"rsi_14":57.01,"sma_20":8664.0,"sma_60":10430.5,"sma_120":9881.17},{"date":"2025-12-11","open":9110,"high":9160,"low":8960,"close":9020,"volume":155751,"rsi_14":60.38,"sma_20":8645.0,"sma_60":10400.0,"sma_120":9876.42},{"date":"2025-12-12","open":9020,"high":9200,"low":8920,"close":9180,"volume":144480,"rsi_14":61.48,"sma_20":8678.5,"sma_60":10368.17,"sma_120":9874.5},{"date":"2025-12-15","open":9070,"high":9210,"low":8940,"close":9000,"volume":99861,"rsi_14":61.37,"sma_20":8716.0,"sma_60":10340.17,"sma_120":9871.08},{"date":"2025-12-16","open":9000,"high":9010,"low":8480,"close":8500,"volume":191914,"rsi_14":36.52,"sma_20":8733.5,"sma_60":10300.5,"sma_120":9866.58},{"date":"2025-12-17","open":8570,"high":8680,"low":8210,"close":8350,"volume":122980,"rsi_14":45.02,"sma_20":8751.0,"sma_60":10263.33,"sma_120":9852.08},{"date":"2025-12-18","open":8300,"high":8300,"low":8040,"close":8210,"volume":68167,"rsi_14":43.19,"sma_20":8746.5,"sma_60":10196.33,"sma_120":9835.25},{"date":"2025-12-19","open":8230,"high":8320,"low":8110,"close":8200,"volume":52426,"rsi_14":45.71,"sma_20":8760.0,"sma_60":10130.83,"sma_120":9820.25},{"date":"2025-12-22","open":8350,"high":8650,"low":8260,"close":8590,"volume":81015,"rsi_14":49.72,"sma_20":8792.5,"sma_60":10072.83,"sma_120":9812.92},{"date":"2025-12-23","open":8980,"high":8980,"low":8160,"close":8180,"volume":83463,"rsi_14":28.29,"sma_20":8813.0,"sma_60":10007.83,"sma_120":9802.75},{"date":"2025-12-24","open":8200,"high":8230,"low":7760,"close":7810,"volume":293197,"rsi_14":29.15,"sma_20":8723.5,"sma_60":9929.83,"sma_120":9789.5},{"date":"2025-12-26","open":7810,"high":7950,"low":7810,"close":7830,"volume":63421,"rsi_14":22.88,"sma_20":8681.0,"sma_60":9861.0,"sma_120":9778.25},{"date":"2025-12-29","open":8110,"high":8110,"low":7850,"close":8030,"volume":83280,"rsi_14":31.06,"sma_20":8648.5,"sma_60":9801.0,"sma_120":9767.92},{"date":"2025-12-30","open":8090,"high":8830,"low":7900,"close":8040,"volume":285637,"rsi_14":31.32,"sma_20":8626.5,"sma_60":9745.5,"sma_120":9759.58},{"date":"2026-01-02","open":8030,"high":8890,"low":8010,"close":8800,"volume":327409,"rsi_14":45.83,"sma_20":8636.0,"sma_60":9705.5,"sma_120":9759.0},{"date":"2026-01-05","open":8990,"high":9450,"low":8870,"close":9030,"volume":429747,"rsi_14":50.14,"sma_20":8612.5,"sma_60":9665.83,"sma_120":9759.0},{"date":"2026-01-06","open":8950,"high":8990,"low":8750,"close":8830,"volume":110407,"rsi_14":45.1,"sma_20":8602.0,"sma_60":9617.33,"sma_120":9758.92},{"date":"2026-01-07","open":9160,"high":9340,"low":8790,"close":8970,"volume":261566,"rsi_14":49.58,"sma_20":8585.5,"sma_60":9546.33,"sma_120":9760.67},{"date":"2026-01-08","open":8970,"high":9300,"low":8770,"close":8830,"volume":128541,"rsi_14":55.21,"sma_20":8575.5,"sma_60":9460.0,"sma_120":9759.58},{"date":"2026-01-09","open":8800,"high":8840,"low":8550,"close":8560,"volume":80240,"rsi_14":53.19,"sma_20":8552.0,"sma_60":9378.33,"sma_120":9757.58},{"date":"2026-01-12","open":8560,"high":8800,"low":8330,"close":8370,"volume":127126,"rsi_14":52.4,"sma_20":8516.5,"sma_60":9277.5,"sma_120":9752.33},{"date":"2026-01-13","open":8380,"high":9190,"low":8380,"close":8570,"volume":206371,"rsi_14":55.24,"sma_20":8494.0,"sma_60":9190.33,"sma_120":9749.25},{"date":"2026-01-14","open":8570,"high":9190,"low":8450,"close":8480,"volume":244199,"rsi_14":48.3,"sma_20":8459.0,"sma_60":9116.33,"sma_120":9745.75},{"date":"2026-01-15","open":8480,"high":8540,"low":8250,"close":8310,"volume":71175,"rsi_14":52.17,"sma_20":8424.5,"sma_60":9041.83,"sma_120":9741.67},{"date":"2026-01-16","open":8340,"high":8580,"low":8200,"close":8210,"volume":113964,"rsi_14":57.35,"sma_20":8410.0,"sma_60":8970.0,"sma_120":9737.08},{"date":"2026-01-19","open":8280,"high":8425,"low":8170,"close":8260,"volume":82527,"rsi_14":54.51,"sma_20":8405.5,"sma_60":8864.83,"sma_120":9731.33},{"date":"2026-01-20","open":8260,"high":8670,"low":8100,"close":8400,"volume":136790,"rsi_14":56.72,"sma_20":8415.5,"sma_60":8829.67,"sma_120":9725.0},{"date":"2026-01-21","open":8140,"high":8500,"low":8090,"close":8270,"volume":76329,"rsi_14":37.07,"sma_20":8399.5,"sma_60":8792.67,"sma_120":9716.08},{"date":"2026-01-22","open":8390,"high":8800,"low":8270,"close":8420,"volume":372606,"rsi_14":34.52,"sma_20":8411.5,"sma_60":8763.5,"sma_120":9696.67},{"date":"2026-01-23","open":8560,"high":8670,"low":8210,"close":8300,"volume":155586,"rsi_14":35.98,"sma_20":8436.0,"sma_60":8731.83,"sma_120":9679.0},{"date":"2026-01-26","open":8310,"high":8420,"low":8250,"close":8290,"volume":112422,"rsi_14":30.68,"sma_20":8459.0,"sma_60":8706.33,"sma_120":9660.0},{"date":"2026-01-27","open":8300,"high":8930,"low":8260,"close":8870,"volume":353941,"rsi_14":50.91,"sma_20":8501.0,"sma_60":8692.17,"sma_120":9647.25},{"date":"2026-01-28","open":9010,"high":9200,"low":8950,"close":9190,"volume":343344,"rsi_14":64.0,"sma_20":8558.5,"sma_60":8681.67,"sma_120":9639.58},{"date":"2026-01-29","open":9480,"high":10080,"low":9180,"close":9680,"volume":623771,"rsi_14":75.69,"sma_20":8602.5,"sma_60":8679.33,"sma_120":9638.67},{"date":"2026-01-30","open":9690,"high":10130,"low":9330,"close":9870,"volume":585492,"rsi_14":75.59,"sma_20":8644.5,"sma_60":8687.67,"sma_120":9635.5},{"date":"2026-02-02","open":10000,"high":10610,"low":9700,"close":9920,"volume":600740,"rsi_14":78.8,"sma_20":8699.0,"sma_60":8692.0,"sma_120":9633.0},{"date":"2026-02-03","open":10180,"high":11500,"low":10180,"close":10850,"volume":1030637,"rsi_14":88.96,"sma_20":8793.0,"sma_60":8720.0,"sma_120":9635.83},{"date":"2026-02-04","open":10800,"high":10840,"low":10500,"close":10550,"volume":335429,"rsi_14":83.82,"sma_20":8879.0,"sma_60":8759.0,"sma_120":9639.0},{"date":"2026-02-05","open":10400,"high":10400,"low":9700,"close":9790,"volume":345395,"rsi_14":68.72,"sma_20":8940.5,"sma_60":8762.5,"sma_120":9628.17},{"date":"2026-02-06","open":9500,"high":10200,"low":9140,"close":9700,"volume":225340,"rsi_14":66.9,"sma_20":9007.0,"sma_60":8755.5,"sma_120":9621.0},{"date":"2026-02-09","open":9960,"high":10600,"low":9780,"close":10150,"volume":616703,"rsi_14":69.15,"sma_20":9086.0,"sma_60":8761.5,"sma_120":9621.0},{"date":"2026-02-10","open":10430,"high":10430,"low":9420,"close":9460,"volume":361263,"rsi_14":61.6,"sma_20":9135.0,"sma_60":8762.5,"sma_120":9620.33},{"date":"2026-02-11","open":9460,"high":9460,"low":9070,"close":9170,"volume":159285,"rsi_14":57.12,"sma_20":9178.0,"sma_60":8773.5,"sma_120":9618.08},{"date":"2026-02-12","open":9350,"high":9810,"low":9210,"close":9520,"volume":293544,"rsi_14":61.09,"sma_20":9243.5,"sma_60":8794.67,"sma_120":9620.75},{"date":"2026-02-13","open":9420,"high":9510,"low":8800,"close":9150,"volume":235239,"rsi_14":57.34,"sma_20":9290.5,"sma_60":8811.33,"sma_120":9622.5},{"date":"2026-02-19","open":9170,"high":9530,"low":9170,"close":9410,"volume":142251,"rsi_14":54.87,"sma_20":9348.0,"sma_60":8834.83,"sma_120":9627.75},{"date":"2026-02-20","open":9400,"high":10560,"low":9050,"close":9180,"volume":1975568,"rsi_14":49.91,"sma_20":9387.0,"sma_60":8849.5,"sma_120":9630.67},{"date":"2026-02-23","open":9230,"high":9410,"low":8810,"close":8840,"volume":319584,"rsi_14":42.08,"sma_20":9415.5,"sma_60":8864.67,"sma_120":9630.83},{"date":"2026-02-24","open":8820,"high":9110,"low":8640,"close":9030,"volume":208720,"rsi_14":42.08,"sma_20":9446.0,"sma_60":8882.83,"sma_120":9631.92},{"date":"2026-02-25","open":9190,"high":9670,"low":9010,"close":9010,"volume":237968,"rsi_14":41.37,"sma_20":9481.5,"sma_60":8903.5,"sma_120":9634.17},{"date":"2026-02-26","open":9140,"high":9330,"low":9030,"close":9110,"volume":162764,"rsi_14":30.41,"sma_20":9522.5,"sma_60":8887.5,"sma_120":9633.25},{"date":"2026-02-27","open":9100,"high":9230,"low":8870,"close":8920,"volume":129325,"rsi_14":31.18,"sma_20":9525.0,"sma_60":8899.33,"sma_120":9639.17},{"date":"2026-03-03","open":8600,"high":8950,"low":8410,"close":8460,"volume":241140,"rsi_14":33.5,"sma_20":9488.5,"sma_60":8895.67,"sma_120":9639.42},{"date":"2026-03-04","open":8360,"high":8360,"low":6970,"close":7030,"volume":376961,"rsi_14":25.14,"sma_20":9356.0,"sma_60":8871.5,"sma_120":9631.33},{"date":"2026-03-05","open":7620,"high":8240,"low":7620,"close":8090,"volume":186484,"rsi_14":32.78,"sma_20":9267.0,"sma_60":8862.83,"sma_120":9628.0},{"date":"2026-03-06","open":8510,"high":8900,"low":7960,"close":8370,"volume":543327,"rsi_14":40.22,"sma_20":9189.5,"sma_60":8844.0,"sma_120":9628.75},{"date":"2026-03-09","open":7950,"high":8000,"low":7580,"close":7770,"volume":131784,"rsi_14":38.1,"sma_20":9035.5,"sma_60":8822.83,"sma_120":9622.67},{"date":"2026-03-10","open":8100,"high":8260,"low":7800,"close":7990,"volume":72043,"rsi_14":36.7,"sma_20":8907.5,"sma_60":8801.0,"sma_120":9615.92},{"date":"2026-03-11","open":8040,"high":8290,"low":7940,"close":8040,"volume":113066,"rsi_14":39.78,"sma_20":8820.0,"sma_60":8784.5,"sma_120":9609.08},{"date":"2026-03-12","open":7970,"high":8180,"low":7900,"close":8010,"volume":62023,"rsi_14":36.54,"sma_20":8735.5,"sma_60":8767.5,"sma_120":9600.0},{"date":"2026-03-13","open":7830,"high":8090,"low":7730,"close":7990,"volume":52138,"rsi_14":38.08,"sma_20":8627.5,"sma_60":8749.33,"sma_120":9589.92},{"date":"2026-03-16","open":7990,"high":8050,"low":7820,"close":7930,"volume":58596,"rsi_14":40.34,"sma_20":8551.0,"sma_60":8715.0,"sma_120":9541.58},{"date":"2026-03-17","open":8080,"high":8730,"low":7980,"close":8000,"volume":295913,"rsi_14":38.78,"sma_20":8492.5,"sma_60":8711.5,"sma_120":9539.83},{"date":"2026-03-18","open":8100,"high":8150,"low":7910,"close":7970,"volume":95376,"rsi_14":38.7,"sma_20":8415.0,"sma_60":8694.33,"sma_120":9517.25},{"date":"2026-03-19","open":7890,"high":8020,"low":7800,"close":7940,"volume":65627,"rsi_14":37.09,"sma_20":8354.5,"sma_60":8685.0,"sma_120":9492.75},{"date":"2026-03-20","open":8030,"high":8070,"low":7900,"close":7970,"volume":67790,"rsi_14":39.13,"sma_20":8282.5,"sma_60":8678.67,"sma_120":9471.0},{"date":"2026-03-23","open":7950,"high":7950,"low":7540,"close":7630,"volume":91989,"rsi_14":40.24,"sma_20":8205.0,"sma_60":8669.0,"sma_120":9432.67},{"date":"2026-03-24","open":7810,"high":7900,"low":7400,"close":7510,"volume":90243,"rsi_14":58.16,"sma_20":8138.5,"sma_60":8657.5,"sma_120":9394.17},{"date":"2026-03-25","open":7700,"high":7940,"low":7510,"close":7830,"volume":53682,"rsi_14":44.09,"sma_20":8078.5,"sma_60":8644.83,"sma_120":9358.83},{"date":"2026-03-26","open":7830,"high":7980,"low":7610,"close":7700,"volume":112114,"rsi_14":33.66,"sma_20":8013.0,"sma_60":8636.83,"sma_120":9322.33},{"date":"2026-03-27","open":7590,"high":7660,"low":7290,"close":7540,"volume":93053,"rsi_14":42.86,"sma_20":7934.5,"sma_60":8632.33,"sma_120":9281.08},{"date":"2026-03-30","open":7470,"high":7470,"low":7140,"close":7250,"volume":63600,"rsi_14":27.98,"sma_20":7851.0,"sma_60":8622.67,"sma_120":9241.83},{"date":"2026-03-31","open":7080,"high":7390,"low":7050,"close":7110,"volume":54475,"rsi_14":23.73,"sma_20":7783.5,"sma_60":8607.33,"sma_120":9204.17},{"date":"2026-04-01","open":7160,"high":7430,"low":7160,"close":7330,"volume":50368,"rsi_14":32.65,"sma_20":7798.5,"sma_60":8595.5,"sma_120":9170.5},{"date":"2026-04-02","open":7390,"high":7430,"low":7000,"close":7020,"volume":61574,"rsi_14":28.44,"sma_20":7745.0,"sma_60":8565.83,"sma_120":9135.67},{"date":"2026-04-03","open":7090,"high":7290,"low":7050,"close":7210,"volume":38177,"rsi_14":34.87,"sma_20":7687.0,"sma_60":8535.5,"sma_120":9100.67},{"date":"2026-04-06","open":7210,"high":7320,"low":7090,"close":7110,"volume":24197,"rsi_14":31.54,"sma_20":7654.0,"sma_60":8506.83,"sma_120":9062.08},{"date":"2026-04-07","open":7140,"high":7250,"low":7070,"close":7110,"volume":43825,"rsi_14":31.93,"sma_20":7610.0,"sma_60":8475.83,"sma_120":9011.08},{"date":"2026-04-08","open":7280,"high":7500,"low":7280,"close":7410,"volume":65280,"rsi_14":40.0,"sma_20":7578.5,"sma_60":8452.17,"sma_120":8956.08},{"date":"2026-04-09","open":7420,"high":7430,"low":7200,"close":7250,"volume":32677,"rsi_14":37.05,"sma_20":7540.5,"sma_60":8430.33,"sma_120":8904.33},{"date":"2026-04-10","open":7310,"high":7600,"low":7280,"close":7400,"volume":40533,"rsi_14":45.56,"sma_20":7511.0,"sma_60":8414.17,"sma_120":8845.83},{"date":"2026-04-13","open":7400,"high":8250,"low":7220,"close":7840,"volume":290103,"rsi_14":55.67,"sma_20":7506.5,"sma_60":8402.0,"sma_120":8796.17},{"date":"2026-04-14","open":7890,"high":8190,"low":7890,"close":8030,"volume":117353,"rsi_14":53.6,"sma_20":7508.0,"sma_60":8394.5,"sma_120":8755.42},{"date":"2026-04-15","open":8040,"high":8180,"low":7930,"close":7970,"volume":92140,"rsi_14":54.98,"sma_20":7508.0,"sma_60":8388.83,"sma_120":8715.33},{"date":"2026-04-16","open":8120,"high":8370,"low":8000,"close":8180,"volume":108411,"rsi_14":61.59,"sma_20":7520.0,"sma_60":8388.33,"sma_120":8679.17},{"date":"2026-04-17","open":8290,"high":8430,"low":8060,"close":8320,"volume":95694,"rsi_14":70.5,"sma_20":7537.5,"sma_60":8389.33,"sma_120":8651.17},{"date":"2026-04-20","open":8320,"high":8680,"low":8270,"close":8460,"volume":125066,"rsi_14":75.86,"sma_20":7579.0,"sma_60":8390.33,"sma_120":8629.17},{"date":"2026-04-21","open":8670,"high":9090,"low":8510,"close":8790,"volume":206316,"rsi_14":76.84,"sma_20":7643.0,"sma_60":8399.0,"sma_120":8614.83},{"date":"2026-04-22","open":8810,"high":9560,"low":8530,"close":8630,"volume":654220,"rsi_14":81.32,"sma_20":7683.0,"sma_60":8402.5,"sma_120":8599.33},{"date":"2026-04-23","open":8640,"high":8720,"low":8310,"close":8410,"volume":124109,"rsi_14":73.08,"sma_20":7718.5,"sma_60":8404.33,"sma_120":8584.67},{"date":"2026-04-24","open":8560,"high":8700,"low":8340,"close":8630,"volume":84873,"rsi_14":77.94,"sma_20":7773.0,"sma_60":8410.0,"sma_120":8571.58},{"date":"2026-04-27","open":8700,"high":9000,"low":8700,"close":8730,"volume":179718,"rsi_14":78.72,"sma_20":7847.0,"sma_60":8407.67,"sma_120":8562.5},{"date":"2026-04-28","open":8800,"high":8830,"low":8610,"close":8620,"volume":97858,"rsi_14":73.0,"sma_20":7922.5,"sma_60":8398.17,"sma_120":8553.33},{"date":"2026-04-29","open":8630,"high":9310,"low":8440,"close":9170,"volume":341260,"rsi_14":81.79,"sma_20":8014.5,"sma_60":8389.67,"sma_120":8534.5},{"date":"2026-04-30","open":9200,"high":9360,"low":8920,"close":9130,"volume":165970,"rsi_14":62.14,"sma_20":8689.0,"sma_60":7850.17,"sma_120":7878.42},{"date":"2026-05-04","open":9190,"high":9700,"low":9190,"close":9620,"volume":313011,"rsi_14":80.07,"sma_20":8240.5,"sma_60":8372.33,"sma_120":8544.25},{"date":"2026-05-06","open":9700,"high":11080,"low":9430,"close":11010,"volume":1187197,"rsi_14":85.82,"sma_20":8435.5,"sma_60":8375.0,"sma_120":8555.5},{"date":"2026-05-07","open":11050,"high":11050,"low":10020,"close":10420,"volume":371764,"rsi_14":76.12,"sma_20":8601.0,"sma_60":8372.83,"sma_120":8565.92},{"date":"2026-05-08","open":10330,"high":10330,"low":9920,"close":9980,"volume":229091,"rsi_14":68.29,"sma_20":8729.5,"sma_60":8376.0,"sma_120":8569.25},{"date":"2026-05-11","open":10050,"high":10730,"low":9870,"close":9930,"volume":211726,"rsi_14":66.67,"sma_20":8863.5,"sma_60":8379.83,"sma_120":8567.67},{"date":"2026-05-12","open":9930,"high":10920,"low":9800,"close":10170,"volume":333736,"rsi_14":67.34,"sma_20":9002.0,"sma_60":8380.17,"sma_120":8570.83},{"date":"2026-05-13","open":10160,"high":11160,"low":9620,"close":10550,"volume":384352,"rsi_14":67.67,"sma_20":9137.5,"sma_60":8398.33,"sma_120":8580.42},{"date":"2026-05-14","open":10550,"high":10800,"low":10030,"close":10680,"volume":195764,"rsi_14":70.71,"sma_20":9270.0,"sma_60":8423.5,"sma_120":8598.5},{"date":"2026-05-15","open":10680,"high":10940,"low":10200,"close":10610,"volume":192702,"rsi_14":72.92,"sma_20":9402.0,"sma_60":8441.67,"sma_120":8618.17},{"date":"2026-05-18","open":10590,"high":12000,"low":9940,"close":11600,"volume":782285,"rsi_14":76.66,"sma_20":9573.0,"sma_60":8482.5,"sma_120":8646.92},{"date":"2026-05-19","open":11300,"high":12120,"low":10890,"close":11140,"volume":356014,"rsi_14":70.32,"sma_20":9714.0,"sma_60":8511.33,"sma_120":8673.08},{"date":"2026-05-20","open":11140,"high":11160,"low":10060,"close":10290,"volume":149254,"rsi_14":62.52,"sma_20":9805.5,"sma_60":8529.83,"sma_120":8689.67},{"date":"2026-05-21","open":10420,"high":10800,"low":10000,"close":10100,"volume":146852,"rsi_14":57.37,"sma_20":9871.0,"sma_60":8550.83,"sma_120":8707.75},{"date":"2026-05-22","open":10110,"high":11900,"low":10060,"close":11420,"volume":401291,"rsi_14":65.09,"sma_20":10010.5,"sma_60":8590.67,"sma_120":8736.75},{"date":"2026-05-26","open":11500,"high":12550,"low":11350,"close":12240,"volume":541488,"rsi_14":66.54,"sma_20":10202.0,"sma_60":8644.5,"sma_120":8774.0},{"date":"2026-05-27","open":15000,"high":15580,"low":13510,"close":14070,"volume":1699653,"rsi_14":68.3,"sma_20":10474.0,"sma_60":8727.17,"sma_120":8811.25},{"date":"2026-05-28","open":14140,"high":14140,"low":11900,"close":12780,"volume":638442,"rsi_14":63.02,"sma_20":10676.5,"sma_60":8791.5,"sma_120":8845.42},{"date":"2026-05-29","open":12900,"high":12910,"low":11610,"close":12280,"volume":369095,"rsi_14":62.61,"sma_20":10859.5,"sma_60":8855.17,"sma_120":8875.42},{"date":"2026-06-01","open":11990,"high":13100,"low":11430,"close":11620,"volume":300151,"rsi_14":58.68,"sma_20":10982.0,"sma_60":8931.67,"sma_120":8901.58},{"date":"2026-06-02","open":11610,"high":11620,"low":10110,"close":10860,"volume":249102,"rsi_14":53.37,"sma_20":11068.5,"sma_60":8977.83,"sma_120":8920.33},{"date":"2026-06-04","open":10850,"high":11850,"low":10720,"close":11510,"volume":181384,"rsi_14":54.56,"sma_20":11163.0,"sma_60":9030.17,"sma_120":8937.08},{"date":"2026-06-05","open":11200,"high":11500,"low":10090,"close":10600,"volume":171294,"rsi_14":49.65,"sma_20":11142.5,"sma_60":9077.33,"sma_120":8950.08},{"date":"2026-06-08","open":9800,"high":10290,"low":8790,"close":9180,"volume":269065,"rsi_14":44.35,"sma_20":11080.5,"sma_60":9097.17,"sma_120":8949.08},{"date":"2026-06-09","open":9240,"high":9970,"low":9240,"close":9430,"volume":173883,"rsi_14":40.89,"sma_20":11053.0,"sma_60":9120.33,"sma_120":8952.42},{"date":"2026-06-10","open":9150,"high":9400,"low":8670,"close":8870,"volume":201127,"rsi_14":40.55,"sma_20":11000.0,"sma_60":9134.67,"sma_120":8951.08},{"date":"2026-06-11","open":8790,"high":10150,"low":8290,"close":10150,"volume":366336,"rsi_14":49.44,"sma_20":10999.0,"sma_60":9170.67,"sma_120":8960.0},{"date":"2026-06-12","open":10250,"high":11650,"low":10160,"close":11460,"volume":303658,"rsi_14":55.01,"sma_20":11044.5,"sma_60":9229.5,"sma_120":8980.33},{"date":"2026-06-15","open":11980,"high":12050,"low":10400,"close":10820,"volume":238601,"rsi_14":47.67,"sma_20":11051.5,"sma_60":9276.5,"sma_120":8994.0},{"date":"2026-06-16","open":10830,"high":10950,"low":10070,"close":10070,"volume":154521,"rsi_14":41.53,"sma_20":11024.5,"sma_60":9311.5,"sma_120":9002.92},{"date":"2026-06-17","open":10870,"high":11450,"low":9880,"close":10150,"volume":322523,"rsi_14":46.42,"sma_20":10510.0,"sma_60":9585.67,"sma_120":9109.0},{"date":"2026-06-18","open":10140,"high":10600,"low":9600,"close":10400,"volume":165887,"rsi_14":38.12,"sma_20":10915.0,"sma_60":9388.83,"sma_120":9033.75},{"date":"2026-06-19","open":10580,"high":10580,"low":8840,"close":9210,"volume":263542,"rsi_14":35.67,"sma_20":10861.0,"sma_60":9415.17,"sma_120":9042.08},{"date":"2026-06-22","open":9220,"high":9810,"low":9110,"close":9590,"volume":135737,"rsi_14":40.27,"sma_20":10835.5,"sma_60":9449.83,"sma_120":9053.67},{"date":"2026-06-23","open":9590,"high":9590,"low":8300,"close":8700,"volume":217126,"rsi_14":39.77,"sma_20":10699.5,"sma_60":9464.33,"sma_120":9054.58},{"date":"2026-06-24","open":8800,"high":9100,"low":8070,"close":8270,"volume":157649,"rsi_14":34.33,"sma_20":10501.0,"sma_60":9473.83,"sma_120":9055.33},{"date":"2026-06-25","open":8400,"high":8780,"low":8080,"close":8260,"volume":85160,"rsi_14":37.61,"sma_20":10210.5,"sma_60":9485.83,"sma_120":9059.08},{"date":"2026-06-26","open":8100,"high":8150,"low":7210,"close":7830,"volume":280691,"rsi_14":42.01,"sma_20":9963.0,"sma_60":9495.5,"sma_120":9059.08},{"date":"2026-06-29","open":7830,"high":8400,"low":7530,"close":8160,"volume":76076,"rsi_14":42.56,"sma_20":9757.0,"sma_60":9513.0,"sma_120":9060.17},{"date":"2026-06-30","open":8300,"high":9120,"low":8230,"close":9040,"volume":188870,"rsi_14":50.96,"sma_20":9628.0,"sma_60":9541.5,"sma_120":9068.5},{"date":"2026-07-01","open":9040,"high":10290,"low":8700,"close":9800,"volume":297114,"rsi_14":47.9,"sma_20":9575.0,"sma_60":9587.83,"sma_120":9076.83},{"date":"2026-07-02","open":9600,"high":9850,"low":9000,"close":9250,"volume":172490,"rsi_14":35.4,"sma_20":9462.0,"sma_60":9621.83,"sma_120":9078.67},{"date":"2026-07-03","open":9080,"high":9540,"low":8800,"close":9460,"volume":85059,"rsi_14":40.48,"sma_20":9405.0,"sma_60":9661.0,"sma_120":9083.92},{"date":"2026-07-06","open":9300,"high":9790,"low":9180,"close":9670,"volume":98020,"rsi_14":46.97,"sma_20":9429.5,"sma_60":9703.67,"sma_120":9089.75},{"date":"2026-07-07","open":9680,"high":9680,"low":8970,"close":9430,"volume":130608,"rsi_14":44.67,"sma_20":9429.5,"sma_60":9737.33,"sma_120":9094.75},{"date":"2026-07-08","open":9210,"high":9680,"low":8500,"close":8500,"volume":128834,"rsi_14":37.23,"sma_20":9411.0,"sma_60":9758.17,"sma_120":9094.25},{"date":"2026-07-09","open":8580,"high":9330,"low":8510,"close":8740,"volume":97303,"rsi_14":46.38,"sma_20":9340.5,"sma_60":9780.5,"sma_120":9097.33},{"date":"2026-07-10","open":8850,"high":9930,"low":8850,"close":9750,"volume":144495,"rsi_14":51.12,"sma_20":9255.0,"sma_60":9812.33,"sma_120":9107.17},{"date":"2026-07-13","open":9740,"high":10550,"low":9250,"close":9400,"volume":231755,"rsi_14":55.32,"sma_20":9184.0,"sma_60":9835.17,"sma_120":9114.83},{"date":"2026-07-14","open":9280,"high":10150,"low":9030,"close":9750,"volume":192312,"rsi_14":61.38,"sma_20":9168.0,"sma_60":9864.83,"sma_120":9126.83},{"date":"2026-07-15","open":10330,"high":10850,"low":9880,"close":10700,"volume":185355,"rsi_14":66.4,"sma_20":9195.5,"sma_60":9906.83,"sma_120":9147.58},{"date":"2026-07-16","open":10650,"high":10700,"low":9710,"close":10140,"volume":104501,"rsi_14":65.26,"sma_20":9182.5,"sma_60":9937.17,"sma_120":9163.25},{"date":"2026-07-20","open":9770,"high":10110,"low":8910,"close":9160,"volume":95122,"rsi_14":56.08,"sma_20":9180.0,"sma_60":9948.83,"sma_120":9169.58},{"date":"2026-07-21","open":9120,"high":9290,"low":8700,"close":9000,"volume":64859,"rsi_14":49.73,"sma_20":9150.5,"sma_60":9952.33,"sma_120":9175.67},{"date":"2026-07-22","open":9150,"high":9700,"low":9070,"close":9120,"volume":63710,"rsi_14":45.04,"sma_20":9171.5,"sma_60":9960.5,"sma_120":9181.5},{"date":"2026-07-23","open":9610,"high":9680,"low":8840,"close":8950,"volume":79148,"rsi_14":47.69,"sma_20":9205.5,"sma_60":9969.5,"sma_120":9186.92},{"date":"2026-07-24","open":8910,"high":8950,"low":7960,"close":8320,"volume":139681,"rsi_14":41.74,"sma_20":9208.5,"sma_60":9964.33,"sma_120":9187.17},{"date":"2026-07-27","open":8300,"high":8580,"low":8100,"close":8210,"volume":46996,"rsi_14":39.26,"sma_20":9227.5,"sma_60":9955.67,"sma_120":9181.67},{"date":"2026-07-28","open":7950,"high":7980,"low":7050,"close":7120,"volume":190541,"rsi_14":34.9,"sma_20":9175.5,"sma_60":9930.67,"sma_120":9164.42},{"date":"2026-07-29","open":7120,"high":7400,"low":5590,"close":6100,"volume":343508,"rsi_14":34.5,"sma_20":9028.5,"sma_60":9879.5,"sma_120":9134.58},{"date":"2026-07-30","open":5900,"high":6400,"low":5800,"close":6090,"volume":106996,"rsi_14":32.36,"sma_20":8843.0,"sma_60":9828.83,"sma_120":9103.08},{"date":"2026-07-31","open":6750,"high":7420,"low":6470,"close":7400,"volume":119071,"rsi_14":34.96,"sma_20":8750.5,"sma_60":9791.83,"sma_120":9082.08},{"date":"2026-08-03","open":7310,"high":7730,"low":7040,"close":7490,"volume":60753,"rsi_14":37.35,"sma_20":8652.0,"sma_60":9733.17,"sma_120":9054.08},{"date":"2026-08-04","open":7490,"high":7800,"low":7400,"close":7630,"volume":48120,"rsi_14":35.56,"sma_20":8550.0,"sma_60":9686.67,"sma_120":9029.75},{"date":"2026-08-05","open":7900,"high":8060,"low":7750,"close":7880,"volume":47597,"rsi_14":28.77,"sma_20":8472.5,"sma_60":9651.67,"sma_120":9013.83},{"date":"2026-08-06","open":8000,"high":8010,"low":7480,"close":7610,"volume":56007,"rsi_14":30.08,"sma_20":8428.0,"sma_60":9613.0,"sma_120":8996.42},{"date":"2026-08-07","open":7620,"high":7940,"low":7220,"close":7420,"volume":62830,"rsi_14":34.35,"sma_20":8362.0,"sma_60":9567.17,"sma_120":8973.67},{"date":"2026-08-10","open":7450,"high":8170,"low":7450,"close":8140,"volume":134859,"rsi_14":42.97,"sma_20":8281.5,"sma_60":9527.0,"sma_120":8962.67},{"date":"2026-08-11","open":8130,"high":8390,"low":7840,"close":8280,"volume":43068,"rsi_14":43.16,"sma_20":8225.5,"sma_60":9487.0,"sma_120":8955.25},{"date":"2026-08-12","open":8250,"high":8370,"low":7930,"close":8230,"volume":64972,"rsi_14":44.02,"sma_20":8149.5,"sma_60":9447.33,"sma_120":8944.5},{"date":"2026-08-13","open":9000,"high":9180,"low":8200,"close":8350,"volume":180548,"rsi_14":50.27,"sma_20":8032.0,"sma_60":9393.17,"sma_120":8937.83},{"date":"2026-08-14","open":8380,"high":8430,"low":7730,"close":8020,"volume":113604,"rsi_14":48.34,"sma_20":7926.0,"sma_60":9341.17,"sma_120":8926.25},{"date":"2026-08-18","open":8380,"high":8720,"low":8100,"close":8200,"volume":155159,"rsi_14":61.2,"sma_20":7878.0,"sma_60":9306.33,"sma_120":8918.08},{"date":"2026-08-19","open":7800,"high":8250,"low":7700,"close":7900,"volume":68131,"rsi_14":71.95,"sma_20":7823.0,"sma_60":9269.67,"sma_120":8910.25},{"date":"2026-08-20","open":8170,"high":8170,"low":7690,"close":7750,"volume":78341,"rsi_14":69.58,"sma_20":7754.5,"sma_60":9208.5,"sma_120":8899.58},{"date":"2026-08-21","open":7700,"high":7890,"low":7620,"close":7700,"volume":73845,"rsi_14":55.03,"sma_20":7692.0,"sma_60":9132.83,"sma_120":8888.67},{"date":"2026-08-24","open":7700,"high":8430,"low":7700,"close":7930,"volume":83863,"rsi_14":57.05,"sma_20":7672.5,"sma_60":9030.5,"sma_120":8878.83},{"date":"2026-08-25","open":7700,"high":8250,"low":7560,"close":8240,"volume":44672,"rsi_14":59.27,"sma_20":7674.0,"sma_60":8954.83,"sma_120":8873.17},{"date":"2026-08-26","open":8250,"high":8260,"low":7900,"close":8220,"volume":43683,"rsi_14":55.56,"sma_20":7729.0,"sma_60":8887.17,"sma_120":8871.17},{"date":"2026-08-27","open":8380,"high":8450,"low":7830,"close":7940,"volume":77159,"rsi_14":55.37,"sma_20":7821.0,"sma_60":8825.83,"sma_120":8878.75},{"date":"2026-08-28","open":7890,"high":8010,"low":7630,"close":7720,"volume":42204,"rsi_14":54.84,"sma_20":7902.5,"sma_60":8773.5,"sma_120":8875.67},{"date":"2026-08-31","open":7460,"high":7560,"low":7260,"close":7470,"volume":45585,"rsi_14":37.26,"sma_20":7906.0,"sma_60":8706.17,"sma_120":8868.17},{"date":"2026-09-01","open":7660,"high":7660,"low":7350,"close":7600,"volume":38307,"rsi_14":37.02,"sma_20":7911.5,"sma_60":8656.17,"sma_120":8866.75},{"date":"2026-09-02","open":7580,"high":7580,"low":7270,"close":7300,"volume":63088,"rsi_14":33.8,"sma_20":7895.0,"sma_60":8624.83,"sma_120":8861.0},{"date":"2026-09-03","open":7320,"high":7450,"low":6890,"close":7000,"volume":89417,"rsi_14":27.87,"sma_20":7851.0,"sma_60":8584.33,"sma_120":8852.33},{"date":"2026-09-04","open":7250,"high":7250,"low":6850,"close":7130,"volume":43203,"rsi_14":34.39,"sma_20":7827.0,"sma_60":8555.33,"sma_120":8845.0},{"date":"2026-09-07","open":7250,"high":7360,"low":7090,"close":7200,"volume":45182,"rsi_14":31.75,"sma_20":7816.0,"sma_60":8506.17,"sma_120":8838.42},{"date":"2026-09-08","open":7250,"high":7350,"low":7120,"close":7170,"volume":55596,"rsi_14":35.22,"sma_20":7767.5,"sma_60":8434.67,"sma_120":8832.08},{"date":"2026-09-09","open":7170,"high":7270,"low":7040,"close":7150,"volume":64922,"rsi_14":37.18,"sma_20":7711.0,"sma_60":8373.5,"sma_120":8825.0},{"date":"2026-09-10","open":7190,"high":7330,"low":7000,"close":7200,"volume":36406,"rsi_14":39.32,"sma_20":7659.5,"sma_60":8325.67,"sma_120":8818.58},{"date":"2026-09-11","open":7090,"high":7090,"low":6870,"close":6950,"volume":59616,"rsi_14":29.24,"sma_20":7589.5,"sma_60":8272.33,"sma_120":8810.33},{"date":"2026-09-14","open":6940,"high":6940,"low":6450,"close":6600,"volume":66752,"rsi_14":15.83,"sma_20":7518.5,"sma_60":8209.0,"sma_120":8798.92},{"date":"2026-09-15","open":6680,"high":6680,"low":6300,"close":6540,"volume":49194,"rsi_14":15.57,"sma_20":7435.5,"sma_60":8164.5,"sma_120":8789.83},{"date":"2026-09-16","open":6390,"high":6670,"low":6300,"close":6600,"volume":33984,"rsi_14":19.82,"sma_20":7370.5,"sma_60":8114.67,"sma_120":8782.25},{"date":"2026-09-17","open":6630,"high":6840,"low":6590,"close":6770,"volume":16626,"rsi_14":28.11,"sma_20":7321.5,"sma_60":8082.5,"sma_120":8773.42},{"date":"2026-09-18","open":6870,"high":6870,"low":6520,"close":6800,"volume":30048,"rsi_14":32.82,"sma_20":7276.5,"sma_60":8058.0,"sma_120":8765.92},{"date":"2026-09-21","open":6770,"high":6840,"low":6600,"close":6730,"volume":45932,"rsi_14":26.98,"sma_20":7216.5,"sma_60":8032.5,"sma_120":8759.17},{"date":"2026-09-22","open":6730,"high":7100,"low":6650,"close":6750,"volume":100413,"rsi_14":32.92,"sma_20":7142.0,"sma_60":8014.5,"sma_120":8755.0},{"date":"2026-09-23","open":6850,"high":7100,"low":6800,"close":6990,"volume":50209,"rsi_14":49.68,"sma_20":7080.5,"sma_60":7995.0,"sma_120":8754.0},{"date":"2026-09-28","open":7000,"high":7350,"low":6880,"close":7040,"volume":64455,"rsi_14":46.94,"sma_20":7035.5,"sma_60":7961.67,"sma_120":8751.58},{"date":"2026-09-29","open":7000,"high":7250,"low":6930,"close":7240,"volume":70071,"rsi_14":51.25,"sma_20":7011.5,"sma_60":7919.0,"sma_120":8753.42},{"date":"2026-09-30","open":7260,"high":7750,"low":7000,"close":7160,"volume":28704,"rsi_14":49.7,"sma_20":6996.0,"sma_60":7884.17,"sma_120":8753.0},{"date":"2026-10-01","open":7140,"high":7500,"low":7090,"close":7400,"volume":83694,"rsi_14":56.68,"sma_20":6986.0,"sma_60":7849.83,"sma_120":8755.42},{"date":"2026-10-02","open":7480,"high":7790,"low":7330,"close":7500,"volume":93148,"rsi_14":57.81,"sma_20":6996.0,"sma_60":7813.67,"sma_120":8758.67},{"date":"2026-10-06","open":7520,"high":7720,"low":7330,"close":7590,"volume":60106,"rsi_14":68.18,"sma_20":7025.5,"sma_60":7783.0,"sma_120":8760.17},{"date":"2026-10-07","open":7400,"high":7900,"low":7220,"close":7390,"volume":110294,"rsi_14":74.53,"sma_20":7038.5,"sma_60":7764.5,"sma_120":8761.33},{"date":"2026-10-08","open":7480,"high":7560,"low":7300,"close":7380,"volume":56141,"rsi_14":76.92,"sma_20":7047.5,"sma_60":7741.83,"sma_120":8761.17},{"date":"2026-10-12","open":7380,"high":7400,"low":6770,"close":6880,"volume":84815,"rsi_14":57.0,"sma_20":7033.0,"sma_60":7694.0,"sma_120":8753.17},{"date":"2026-10-13","open":6740,"high":6860,"low":6150,"close":6420,"volume":71545,"rsi_14":42.36,"sma_20":6996.5,"sma_60":7644.33,"sma_120":8739.75},{"date":"2026-10-14","open":6460,"high":6480,"low":5820,"close":5950,"volume":182959,"rsi_14":34.43,"sma_20":6934.0,"sma_60":7581.0,"sma_120":8722.92},{"date":"2026-10-15","open":5610,"high":5610,"low":4875,"close":4995,"volume":336519,"rsi_14":26.0,"sma_20":6836.25,"sma_60":7485.92,"sma_120":8696.38},{"date":"2026-10-16","open":5180,"high":5360,"low":4915,"close":5260,"volume":61549,"rsi_14":30.7,"sma_20":6769.25,"sma_60":7404.58,"sma_120":8670.88},{"date":"2026-10-19","open":5130,"high":5530,"low":5000,"close":5490,"volume":60492,"rsi_14":30.52,"sma_20":6716.75,"sma_60":7343.42,"sma_120":8646.12},{"date":"2026-10-20","open":5350,"high":5490,"low":5070,"close":5230,"volume":36216,"rsi_14":27.71,"sma_20":6648.25,"sma_60":7280.58,"sma_120":8616.46},{"date":"2026-10-21","open":5320,"high":5410,"low":5030,"close":5290,"volume":40789,"rsi_14":25.13,"sma_20":6574.25,"sma_60":7216.75,"sma_120":8588.62},{"date":"2026-10-22","open":5230,"high":5380,"low":4960,"close":5150,"volume":27000,"rsi_14":24.75,"sma_20":6491.75,"sma_60":7153.42,"sma_120":8561.46},{"date":"2026-10-23","open":5118,"high":5118,"low":4611,"close":4970,"volume":45775,"rsi_14":19.01,"sma_20":6403.75,"sma_60":7097.58,"sma_120":8530.96}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":9.24,"ttm_eps":null,"close":11200.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.48,"ttm_eps":null,"close":8040.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.2,"ttm_eps":null,"close":7110.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":7.22,"ttm_eps":null,"close":9040.0}],"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":"아이에스티이","phase":"above-fold","symbol_resolved":true}