{"status":"ok","report":{"price_analysis":{"current":13190.0,"change_1d":-1.9,"change_7d":-9.7,"change_30d":-25.3,"high_30d":19200.0,"low_30d":12400.0,"position_in_range":12.0,"support":13080.0,"resistance":18520.0,"as_of":"2026-11-09","source":"realtime"},"current_price":13190.0,"change_pct":-1.86,"price_as_of":"2026-11-09","price_source":"realtime","price_observed_at":"2026-11-09T15:56:51.700460+00:00","summary":"인투셀(287840)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1981.16억. 현재가 13,190원, 전일 대비 -1.9%, 30일 -25.3%. ROE -10.5%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.62만, 기관 순매도 8994.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -10.5%입니다. 시가총액 1981.16억. 매출 12.46억. 영업이익 -115.75억.","grade":"D","comment":"ROE -10.54%","per":null,"pbr":10.08,"roe":-10.54,"eps":-628.8100000000001,"revenue":1246059862.0,"operating_income":-11575064121.0,"net_income":-11896975029.0,"market_cap":198116385240,"profit_margin":-954.77,"roa":-5.67,"operating_margin":-928.93,"gross_margin":100.0,"debt_ratio":0.8572337489567136,"total_assets":36509845669.0,"total_equity":19658185562.0,"total_debt":16851660107.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q3~2025Q2"},"technical":{"analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-737.94)가 시그널선(-579.09)을 하회합니다(데드크로스). 현재가가 SMA20(15419)과 SMA60(17483) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13333~17505 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.343154246100525,"macd":-737.9367128009762,"macd_signal":-579.0942398315431,"sma_20":15419.0,"sma_60":17482.666666666668,"bb_upper":17505.440988861177,"bb_lower":13332.559011138825,"atr_14":1349.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.62만, 기관 순매수 -8994.00. 30일 누적: 외국인 -8.24만, 기관 -2.25만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 조건 이탈, 기관 조건 이탈","foreign_flow":-36248.0,"institutional_flow":-8994.0,"data":[{"date":"2026-11-06","foreign_net":-10921.0,"institution_net":2153.0,"retail_net":8768.0},{"date":"2026-11-05","foreign_net":-734.0,"institution_net":82.0,"retail_net":652.0},{"date":"2026-11-04","foreign_net":-17125.0,"institution_net":-8588.0,"retail_net":25713.0},{"date":"2026-11-03","foreign_net":-1306.0,"institution_net":-2536.0,"retail_net":3842.0},{"date":"2026-11-02","foreign_net":-6162.0,"institution_net":-105.0,"retail_net":6267.0},{"date":"2026-10-30","foreign_net":-1532.0,"institution_net":-67.0,"retail_net":1599.0},{"date":"2026-10-29","foreign_net":-7195.0,"institution_net":-518.0,"retail_net":7713.0},{"date":"2026-10-28","foreign_net":-3482.0,"institution_net":84.0,"retail_net":3398.0},{"date":"2026-10-27","foreign_net":-6295.0,"institution_net":-1599.0,"retail_net":7894.0},{"date":"2026-10-26","foreign_net":-1179.0,"institution_net":-26.0,"retail_net":1205.0},{"date":"2026-10-23","foreign_net":-5025.0,"institution_net":135.0,"retail_net":4890.0},{"date":"2026-10-22","foreign_net":-920.0,"institution_net":-2712.0,"retail_net":3632.0},{"date":"2026-10-21","foreign_net":-5692.0,"institution_net":-30.0,"retail_net":5722.0},{"date":"2026-10-20","foreign_net":8635.0,"institution_net":-254.0,"retail_net":-8381.0},{"date":"2026-10-19","foreign_net":1227.0,"institution_net":1458.0,"retail_net":-2685.0},{"date":"2026-10-16","foreign_net":18003.0,"institution_net":4374.0,"retail_net":-22377.0},{"date":"2026-10-15","foreign_net":14217.0,"institution_net":-411.0,"retail_net":-13806.0},{"date":"2026-10-14","foreign_net":12296.0,"institution_net":-8659.0,"retail_net":-3637.0},{"date":"2026-10-13","foreign_net":3789.0,"institution_net":24.0,"retail_net":-3813.0},{"date":"2026-10-12","foreign_net":-13402.0,"institution_net":-4086.0,"retail_net":17488.0},{"date":"2026-10-08","foreign_net":-16675.0,"institution_net":-296.0,"retail_net":16971.0},{"date":"2026-10-07","foreign_net":-7851.0,"institution_net":0.0,"retail_net":7851.0},{"date":"2026-10-06","foreign_net":-5097.0,"institution_net":209.0,"retail_net":4888.0},{"date":"2026-10-02","foreign_net":-7052.0,"institution_net":135.0,"retail_net":6917.0},{"date":"2026-10-01","foreign_net":11648.0,"institution_net":772.0,"retail_net":-12420.0},{"date":"2026-09-30","foreign_net":8959.0,"institution_net":-44.0,"retail_net":-8915.0},{"date":"2026-09-29","foreign_net":-10131.0,"institution_net":-779.0,"retail_net":10910.0},{"date":"2026-09-28","foreign_net":1032.0,"institution_net":-328.0,"retail_net":-704.0},{"date":"2026-09-23","foreign_net":178.0,"institution_net":-292.0,"retail_net":114.0},{"date":"2026-09-22","foreign_net":-34563.0,"institution_net":-642.0,"retail_net":35205.0}],"periods":{"d1":{"foreign_net":-10921.0,"institution_net":2153.0,"retail_net":8768.0},"d3":{"foreign_net":-28780.0,"institution_net":-6353.0,"retail_net":35133.0},"d7":{"foreign_net":-44975.0,"institution_net":-9579.0,"retail_net":54554.0},"d14":{"foreign_net":-58933.0,"institution_net":-13981.0,"retail_net":72914.0},"d30":{"foreign_net":-82355.0,"institution_net":-22546.0,"retail_net":104901.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -629, PBR 10.08x) — 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 -629"}]},"growth":{"grade":"D","percentile":47,"summary":"매출 -61.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-61.4,"unit":"%","percentile":16,"direction":"higher_better"},{"name":"영업이익 성장률","value":37.5,"unit":"%","percentile":78,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -10.5%","metrics":[{"name":"ROE","value":-10.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-928.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-954.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.3,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"조건 이탈","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.3,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.8x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.85,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.32,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-157.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.17,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -629, PBR 10.08x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -61.4%"},"profitability":{"grade":"C","reason":"ROE -10.5%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-10.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-31.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.86,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-928.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-954.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 170% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":10.08,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":93.87,"pbr_5y_low":49.0,"pbr_5y_avg":68.45,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":63.21,"history":[{"quarter":"2025-Q2","per":null,"pbr":60.65},{"quarter":"2025-Q3","per":null,"pbr":63.21},{"quarter":"2025-Q4","per":null,"pbr":93.87},{"quarter":"2026-Q1","per":null,"pbr":75.51},{"quarter":"2026-Q2","per":null,"pbr":49.0},{"quarter":"현재","per":null,"pbr":10.08}],"timeline":[],"forward":{"per":null,"eps":null,"source":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":"Healthcare","industry":"BIOTECHNOLOGY"},"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},"meta":{"generated_at":"2026-11-09T15:56:52.589012+00:00","sections":{"technical":{"status":"available","as_of":"2026-11-06"},"prices":{"status":"available","as_of":"2026-11-09"},"supply_demand":{"status":"available","as_of":"2026-11-06"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-11-09"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-11-09"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.10536034983837436,"dividend_yield":null,"eps":-137.88,"revenue":760301096.0,"operating_income":-2206673697.0,"net_income":-2071193308.0,"market_cap":null,"profit_margin":-2.724175091811258,"operating_margin":-2.902368165203855,"roa":-0.056729719615293286,"gross_margin":null,"total_equity":19658185562.0,"total_assets":36509845669.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":21.61,"roe":-0.18840090492628872,"dividend_yield":null,"eps":-266.91,"revenue":281152450.0,"operating_income":-3530746735.0,"net_income":-4009561034.0,"market_cap":535500000000.0,"profit_margin":-14.261163415079613,"operating_margin":-12.558121883696906,"roa":-0.10377912420921748,"gross_margin":null,"total_equity":21282068871.0,"total_assets":38635525830.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.09006551778428816,"dividend_yield":null,"eps":-148.39,"revenue":728051924.0,"operating_income":-1869647688.0,"net_income":-2229057930.0,"market_cap":null,"profit_margin":-3.061674389586532,"operating_margin":-2.5680142121291887,"roa":-0.05403293645472547,"gross_margin":null,"total_equity":24749293457.0,"total_assets":41253688514.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04718869924201723,"dividend_yield":null,"eps":-75.63,"revenue":1422502451.0,"operating_income":-1299295954.0,"net_income":-1136160994.0,"market_cap":null,"profit_margin":-0.7987058252175905,"operating_margin":-0.9133874975657248,"roa":-0.027567024911376758,"gross_margin":null,"total_equity":24076972077.0,"total_assets":41214494406.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.15374931434962946,"dividend_yield":null,"eps":-257.53,"revenue":39402451.0,"operating_income":-3722416663.0,"net_income":-3868545311.0,"market_cap":null,"profit_margin":-98.18032159979083,"operating_margin":-94.47170337195521,"roa":-0.08713352245305962,"gross_margin":null,"total_equity":25161382523.0,"total_assets":44397898789.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.8614818239145005,"dividend_yield":null,"eps":-224.32,"revenue":109165651.0,"operating_income":-3409049683.0,"net_income":-3369704571.0,"market_cap":null,"profit_margin":-30.867809976235108,"operating_margin":-31.228226569179714,"roa":-0.14960932928509824,"gross_margin":null,"total_equity":3911521378.0,"total_assets":22523358584.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.27546020265292903,"dividend_yield":null,"eps":-137.92,"revenue":112442469.0,"operating_income":-2131017504.0,"net_income":-2071873852.0,"market_cap":null,"profit_margin":-18.42607931350209,"operating_margin":-18.9520696490576,"roa":-0.08737904651030276,"gross_margin":null,"total_equity":7521499774.0,"total_assets":23711335094.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.2700163125082966,"dividend_yield":null,"eps":-172.2,"revenue":985049291.0,"operating_income":-2312580271.0,"net_income":-2586851295.0,"market_cap":null,"profit_margin":-2.626113554555109,"operating_margin":-2.347679747733558,"roa":-0.1067458155381069,"gross_margin":1.0,"total_equity":9580351909.0,"total_assets":24233748948.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.11286264744195934,"dividend_yield":null,"eps":-61.34,"revenue":1728874666.0,"operating_income":-985591330.0,"net_income":-921513806.0,"market_cap":null,"profit_margin":-0.5330136557163248,"operating_margin":-0.5700767958387101,"roa":-0.039534911605922506,"gross_margin":1.0,"total_equity":8164913963.0,"total_assets":23308862182.0}],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-23","close":33200.0},{"date":"2025-05-26","close":42700.0},{"date":"2025-05-27","close":45500.0},{"date":"2025-05-28","close":46700.0},{"date":"2025-05-29","close":46900.0},{"date":"2025-05-30","close":45500.0},{"date":"2025-06-02","close":42850.0},{"date":"2025-06-04","close":39100.0},{"date":"2025-06-05","close":37750.0},{"date":"2025-06-09","close":37750.0},{"date":"2025-06-10","close":38700.0},{"date":"2025-06-11","close":37600.0},{"date":"2025-06-12","close":37000.0},{"date":"2025-06-13","close":35000.0},{"date":"2025-06-16","close":37900.0},{"date":"2025-06-17","close":38650.0},{"date":"2025-06-18","close":36750.0},{"date":"2025-06-19","close":38000.0},{"date":"2025-06-20","close":37850.0},{"date":"2025-06-23","close":39050.0},{"date":"2025-06-24","close":41100.0},{"date":"2025-06-25","close":40600.0},{"date":"2025-06-26","close":39650.0},{"date":"2025-06-27","close":39100.0},{"date":"2025-06-30","close":37700.0},{"date":"2025-07-01","close":37950.0},{"date":"2025-07-02","close":39000.0},{"date":"2025-07-03","close":42000.0},{"date":"2025-07-04","close":40500.0},{"date":"2025-07-07","close":41900.0},{"date":"2025-07-08","close":41250.0},{"date":"2025-07-09","close":38800.0},{"date":"2025-07-10","close":28750.0},{"date":"2025-07-11","close":28750.0},{"date":"2025-07-14","close":27850.0},{"date":"2025-07-15","close":27550.0},{"date":"2025-07-16","close":26850.0},{"date":"2025-07-17","close":27300.0},{"date":"2025-07-18","close":25900.0},{"date":"2025-07-21","close":24700.0},{"date":"2025-07-22","close":26100.0},{"date":"2025-07-23","close":24750.0},{"date":"2025-07-24","close":24600.0},{"date":"2025-07-25","close":26100.0},{"date":"2025-07-28","close":24500.0},{"date":"2025-07-29","close":24700.0},{"date":"2025-07-30","close":26900.0},{"date":"2025-07-31","close":25450.0},{"date":"2025-08-01","close":23500.0},{"date":"2025-08-04","close":24400.0},{"date":"2025-08-05","close":23900.0},{"date":"2025-08-06","close":25000.0},{"date":"2025-08-07","close":24550.0},{"date":"2025-08-08","close":25200.0},{"date":"2025-08-11","close":22800.0},{"date":"2025-08-12","close":23900.0},{"date":"2025-08-13","close":25100.0},{"date":"2025-08-14","close":26000.0},{"date":"2025-08-18","close":25600.0},{"date":"2025-08-19","close":25600.0},{"date":"2025-08-20","close":25250.0},{"date":"2025-08-21","close":26900.0},{"date":"2025-08-22","close":28150.0},{"date":"2025-08-25","close":28650.0},{"date":"2025-08-26","close":28850.0},{"date":"2025-08-27","close":29250.0},{"date":"2025-08-28","close":28750.0},{"date":"2025-08-29","close":30450.0},{"date":"2025-09-01","close":29700.0},{"date":"2025-09-02","close":30800.0},{"date":"2025-09-03","close":32050.0},{"date":"2025-09-04","close":32550.0},{"date":"2025-09-05","close":33150.0},{"date":"2025-09-08","close":32000.0},{"date":"2025-09-09","close":32400.0},{"date":"2025-09-10","close":31250.0},{"date":"2025-09-11","close":35000.0},{"date":"2025-09-12","close":38600.0},{"date":"2025-09-15","close":38600.0},{"date":"2025-09-16","close":37750.0},{"date":"2025-09-17","close":37850.0},{"date":"2025-09-18","close":37250.0},{"date":"2025-09-19","close":38550.0},{"date":"2025-09-22","close":39650.0},{"date":"2025-09-23","close":39750.0},{"date":"2025-09-24","close":37800.0},{"date":"2025-09-25","close":38500.0},{"date":"2025-09-26","close":36200.0},{"date":"2025-09-29","close":38150.0},{"date":"2025-09-30","close":37600.0},{"date":"2025-10-01","close":38450.0},{"date":"2025-10-02","close":38950.0},{"date":"2025-10-10","close":41500.0},{"date":"2025-10-13","close":40300.0},{"date":"2025-10-14","close":42150.0},{"date":"2025-10-15","close":40000.0},{"date":"2025-10-16","close":38900.0},{"date":"2025-10-17","close":37300.0},{"date":"2025-10-20","close":43800.0},{"date":"2025-10-21","close":44000.0},{"date":"2025-10-22","close":43400.0},{"date":"2025-10-23","close":45300.0},{"date":"2025-10-24","close":48150.0},{"date":"2025-10-27","close":50000.0},{"date":"2025-10-28","close":50900.0},{"date":"2025-10-29","close":53800.0},{"date":"2025-10-30","close":59900.0},{"date":"2025-10-31","close":63400.0},{"date":"2025-11-03","close":59400.0},{"date":"2025-11-04","close":60800.0},{"date":"2025-11-05","close":58800.0},{"date":"2025-11-06","close":56900.0},{"date":"2025-11-07","close":55000.0},{"date":"2025-11-10","close":53100.0},{"date":"2025-11-11","close":53000.0},{"date":"2025-11-12","close":54600.0},{"date":"2025-11-13","close":57400.0},{"date":"2025-11-14","close":55400.0},{"date":"2025-11-17","close":59800.0},{"date":"2025-11-18","close":58000.0},{"date":"2025-11-19","close":55500.0},{"date":"2025-11-20","close":59100.0},{"date":"2025-11-21","close":61300.0},{"date":"2025-11-24","close":54000.0},{"date":"2025-11-25","close":52500.0},{"date":"2025-11-26","close":58800.0},{"date":"2025-11-27","close":60700.0},{"date":"2025-11-28","close":66000.0},{"date":"2025-12-01","close":65600.0},{"date":"2025-12-02","close":69500.0},{"date":"2025-12-03","close":67500.0},{"date":"2025-12-04","close":71000.0},{"date":"2025-12-05","close":66200.0},{"date":"2025-12-08","close":62100.0},{"date":"2025-12-09","close":64000.0},{"date":"2025-12-10","close":63100.0},{"date":"2025-12-11","close":64600.0},{"date":"2025-12-12","close":64400.0},{"date":"2025-12-15","close":66400.0},{"date":"2025-12-16","close":64900.0},{"date":"2025-12-17","close":58200.0},{"date":"2025-12-18","close":59000.0},{"date":"2025-12-19","close":58300.0},{"date":"2025-12-22","close":58600.0},{"date":"2025-12-23","close":57300.0},{"date":"2025-12-24","close":59500.0},{"date":"2025-12-26","close":61300.0},{"date":"2025-12-29","close":60300.0},{"date":"2025-12-30","close":57400.0},{"date":"2026-01-02","close":53500.0},{"date":"2026-01-05","close":58500.0},{"date":"2026-01-06","close":57400.0},{"date":"2026-01-07","close":59300.0},{"date":"2026-01-08","close":62000.0},{"date":"2026-01-09","close":63300.0},{"date":"2026-01-12","close":59700.0},{"date":"2026-01-13","close":58000.0},{"date":"2026-01-14","close":55700.0},{"date":"2026-01-15","close":54200.0},{"date":"2026-01-16","close":54900.0},{"date":"2026-01-19","close":53900.0},{"date":"2026-01-20","close":52900.0},{"date":"2026-01-21","close":47750.0},{"date":"2026-01-22","close":49700.0},{"date":"2026-01-23","close":51600.0},{"date":"2026-01-26","close":54000.0},{"date":"2026-01-27","close":53000.0},{"date":"2026-01-28","close":51300.0},{"date":"2026-01-29","close":50400.0},{"date":"2026-01-30","close":50100.0},{"date":"2026-02-02","close":47150.0},{"date":"2026-02-03","close":49050.0},{"date":"2026-02-04","close":49950.0},{"date":"2026-02-05","close":47500.0},{"date":"2026-02-06","close":45250.0},{"date":"2026-02-09","close":48100.0},{"date":"2026-02-10","close":48100.0},{"date":"2026-02-11","close":48750.0},{"date":"2026-02-12","close":51900.0},{"date":"2026-02-13","close":52700.0},{"date":"2026-02-19","close":51600.0},{"date":"2026-02-20","close":50600.0},{"date":"2026-02-23","close":51500.0},{"date":"2026-02-24","close":51200.0},{"date":"2026-02-25","close":50500.0},{"date":"2026-02-26","close":50700.0},{"date":"2026-02-27","close":50800.0},{"date":"2026-03-03","close":47000.0},{"date":"2026-03-04","close":39950.0},{"date":"2026-03-05","close":43750.0},{"date":"2026-03-06","close":42900.0},{"date":"2026-03-09","close":39500.0},{"date":"2026-03-10","close":45350.0},{"date":"2026-03-11","close":46500.0},{"date":"2026-03-12","close":47100.0},{"date":"2026-03-13","close":48150.0},{"date":"2026-03-16","close":46250.0},{"date":"2026-03-17","close":49050.0},{"date":"2026-03-18","close":49400.0},{"date":"2026-03-19","close":47600.0},{"date":"2026-03-20","close":47400.0},{"date":"2026-03-23","close":43050.0},{"date":"2026-03-24","close":45050.0},{"date":"2026-03-25","close":44200.0},{"date":"2026-03-26","close":44500.0},{"date":"2026-03-27","close":44850.0},{"date":"2026-03-30","close":41700.0},{"date":"2026-03-31","close":39700.0},{"date":"2026-04-01","close":41850.0},{"date":"2026-04-02","close":38250.0},{"date":"2026-04-03","close":38500.0},{"date":"2026-04-06","close":38350.0},{"date":"2026-04-07","close":38100.0},{"date":"2026-04-08","close":39500.0},{"date":"2026-04-09","close":37750.0},{"date":"2026-04-10","close":39000.0},{"date":"2026-04-13","close":39300.0},{"date":"2026-04-14","close":44100.0},{"date":"2026-04-15","close":44600.0},{"date":"2026-04-16","close":43750.0},{"date":"2026-04-17","close":45350.0},{"date":"2026-04-20","close":44250.0},{"date":"2026-04-21","close":42150.0},{"date":"2026-04-22","close":40000.0},{"date":"2026-04-23","close":40650.0},{"date":"2026-04-24","close":39800.0},{"date":"2026-04-27","close":40150.0},{"date":"2026-04-28","close":39250.0},{"date":"2026-04-29","close":38650.0},{"date":"2026-04-30","close":37150.0},{"date":"2026-05-04","close":35650.0},{"date":"2026-05-06","close":34000.0},{"date":"2026-05-07","close":34650.0},{"date":"2026-05-08","close":34400.0},{"date":"2026-05-11","close":33550.0},{"date":"2026-05-12","close":33800.0},{"date":"2026-05-13","close":32700.0},{"date":"2026-05-14","close":33300.0},{"date":"2026-05-15","close":31900.0},{"date":"2026-05-18","close":30750.0},{"date":"2026-05-19","close":30400.0},{"date":"2026-05-20","close":29550.0},{"date":"2026-05-21","close":29400.0},{"date":"2026-05-22","close":31450.0},{"date":"2026-05-26","close":31550.0},{"date":"2026-05-27","close":30700.0},{"date":"2026-05-28","close":29450.0},{"date":"2026-05-29","close":27150.0},{"date":"2026-06-01","close":26550.0},{"date":"2026-06-02","close":26800.0},{"date":"2026-06-04","close":26400.0},{"date":"2026-06-05","close":25250.0},{"date":"2026-06-08","close":22100.0},{"date":"2026-06-09","close":24200.0},{"date":"2026-06-10","close":23700.0},{"date":"2026-06-11","close":23850.0},{"date":"2026-06-12","close":22350.0},{"date":"2026-06-15","close":24900.0},{"date":"2026-06-16","close":24850.0},{"date":"2026-06-17","close":26750.0},{"date":"2026-06-18","close":25000.0},{"date":"2026-06-19","close":23850.0},{"date":"2026-06-22","close":23300.0},{"date":"2026-06-23","close":21900.0},{"date":"2026-06-24","close":24250.0},{"date":"2026-06-25","close":22100.0},{"date":"2026-06-26","close":21050.0},{"date":"2026-06-29","close":25100.0},{"date":"2026-06-30","close":23800.0},{"date":"2026-07-01","close":23850.0},{"date":"2026-07-02","close":23200.0},{"date":"2026-07-03","close":22000.0},{"date":"2026-07-06","close":23000.0},{"date":"2026-07-07","close":24300.0},{"date":"2026-07-08","close":22750.0},{"date":"2026-07-09","close":21900.0},{"date":"2026-07-10","close":23100.0},{"date":"2026-07-13","close":22450.0},{"date":"2026-07-14","close":21750.0},{"date":"2026-07-15","close":22550.0},{"date":"2026-07-16","close":22000.0},{"date":"2026-07-20","close":20500.0},{"date":"2026-07-21","close":19770.0},{"date":"2026-07-22","close":20200.0},{"date":"2026-07-23","close":23400.0},{"date":"2026-07-24","close":19750.0},{"date":"2026-07-27","close":19400.0},{"date":"2026-07-28","close":16510.0},{"date":"2026-07-29","close":13850.0},{"date":"2026-07-30","close":14480.0},{"date":"2026-07-31","close":16180.0},{"date":"2026-08-03","close":17140.0},{"date":"2026-08-04","close":18610.0},{"date":"2026-08-05","close":18430.0},{"date":"2026-08-06","close":18240.0},{"date":"2026-08-07","close":18000.0},{"date":"2026-08-10","close":19920.0},{"date":"2026-08-11","close":21200.0},{"date":"2026-08-12","close":21350.0},{"date":"2026-08-13","close":21800.0},{"date":"2026-08-14","close":22250.0},{"date":"2026-08-18","close":20950.0},{"date":"2026-08-19","close":20450.0},{"date":"2026-08-20","close":22150.0},{"date":"2026-08-21","close":19450.0},{"date":"2026-08-24","close":19200.0},{"date":"2026-08-25","close":19130.0},{"date":"2026-08-26","close":19340.0},{"date":"2026-08-27","close":19380.0},{"date":"2026-08-28","close":19040.0},{"date":"2026-08-31","close":18960.0},{"date":"2026-09-01","close":18790.0},{"date":"2026-09-02","close":18190.0},{"date":"2026-09-03","close":17600.0},{"date":"2026-09-04","close":18260.0},{"date":"2026-09-07","close":17350.0},{"date":"2026-09-08","close":17520.0},{"date":"2026-09-09","close":17210.0},{"date":"2026-09-10","close":16980.0},{"date":"2026-09-11","close":16870.0},{"date":"2026-09-14","close":16200.0},{"date":"2026-09-15","close":16380.0},{"date":"2026-09-16","close":16310.0},{"date":"2026-09-17","close":17140.0},{"date":"2026-09-18","close":17130.0},{"date":"2026-09-21","close":17290.0},{"date":"2026-09-22","close":17300.0},{"date":"2026-09-23","close":17710.0},{"date":"2026-09-28","close":17260.0},{"date":"2026-09-29","close":16790.0},{"date":"2026-09-30","close":17490.0},{"date":"2026-10-01","close":18180.0},{"date":"2026-10-02","close":18100.0},{"date":"2026-10-06","close":18480.0},{"date":"2026-10-07","close":18150.0},{"date":"2026-10-08","close":17330.0},{"date":"2026-10-12","close":15760.0},{"date":"2026-10-13","close":14940.0},{"date":"2026-10-14","close":14570.0},{"date":"2026-10-15","close":13390.0},{"date":"2026-10-16","close":14840.0},{"date":"2026-10-19","close":16170.0},{"date":"2026-10-20","close":16950.0},{"date":"2026-10-21","close":16620.0},{"date":"2026-10-22","close":16790.0},{"date":"2026-10-23","close":17040.0},{"date":"2026-10-26","close":16150.0},{"date":"2026-10-27","close":15930.0},{"date":"2026-10-28","close":16220.0},{"date":"2026-10-29","close":15450.0},{"date":"2026-10-30","close":15240.0},{"date":"2026-11-02","close":14910.0},{"date":"2026-11-03","close":14650.0},{"date":"2026-11-04","close":14680.0},{"date":"2026-11-05","close":14640.0},{"date":"2026-11-06","close":13440.0},{"date":"2026-11-09","close":13230.0}],"chart_data":[{"date":"2025-05-23","open":37100,"high":37450,"low":30800,"close":33200,"volume":14562947},{"date":"2025-05-26","open":34150,"high":43150,"low":33500,"close":42700,"volume":5642365},{"date":"2025-05-27","open":44950,"high":50300,"low":42550,"close":45500,"volume":5401484},{"date":"2025-05-28","open":45800,"high":48250,"low":41650,"close":46700,"volume":2735083},{"date":"2025-05-29","open":45050,"high":52400,"low":44450,"close":46900,"volume":3457620},{"date":"2025-05-30","open":47650,"high":49450,"low":45250,"close":45500,"volume":1109703},{"date":"2025-06-02","open":46200,"high":46900,"low":42750,"close":42850,"volume":579421},{"date":"2025-06-04","open":41550,"high":41800,"low":38800,"close":39100,"volume":772909,"rsi_14":63.72},{"date":"2025-06-05","open":38100,"high":40000,"low":36800,"close":37750,"volume":615188,"rsi_14":31.46},{"date":"2025-06-09","open":38550,"high":39100,"low":35450,"close":37750,"volume":657189,"rsi_14":13.27,"sma_20":41795.0},{"date":"2025-06-10","open":38150,"high":40550,"low":37750,"close":38700,"volume":722282,"rsi_14":11.17,"sma_20":42345.0},{"date":"2025-06-11","open":39100,"high":39150,"low":37350,"close":37600,"volume":325071,"rsi_14":8.48,"sma_20":42090.0},{"date":"2025-06-12","open":36700,"high":38500,"low":35850,"close":37000,"volume":385047,"rsi_14":9.13,"sma_20":40985.0},{"date":"2025-06-13","open":37300,"high":38300,"low":34900,"close":35000,"volume":316085,"rsi_14":9.74,"sma_20":40400.0},{"date":"2025-06-16","open":34000,"high":38600,"low":33650,"close":37900,"volume":491401,"rsi_14":43.26,"sma_20":39365.0},{"date":"2025-06-17","open":38300,"high":38950,"low":36650,"close":38650,"volume":326308,"rsi_14":55.42,"sma_20":38230.0},{"date":"2025-06-18","open":37850,"high":38700,"low":36750,"close":36750,"volume":187219,"rsi_14":45.1,"sma_20":37620.0},{"date":"2025-06-19","open":36800,"high":38500,"low":36150,"close":38000,"volume":298517,"rsi_14":46.67,"sma_20":37565.0},{"date":"2025-06-20","open":38500,"high":40850,"low":37200,"close":37850,"volume":612115,"rsi_14":51.31,"sma_20":37520.0},{"date":"2025-06-23","open":35950,"high":39450,"low":34600,"close":39050,"volume":2190297,"rsi_14":60.1,"sma_20":37585.0},{"date":"2025-06-24","open":40500,"high":42200,"low":39800,"close":41100,"volume":1027792,"rsi_14":79.9,"sma_20":37890.0},{"date":"2025-06-25","open":42500,"high":42600,"low":40250,"close":40600,"volume":452964,"rsi_14":67.31,"sma_20":38190.0},{"date":"2025-06-26","open":40000,"high":40850,"low":38950,"close":39650,"volume":488475,"rsi_14":56.25,"sma_20":38455.0},{"date":"2025-06-27","open":40000,"high":41800,"low":39000,"close":39100,"volume":557204,"rsi_14":67.67,"sma_20":38660.0},{"date":"2025-06-30","open":38500,"high":38500,"low":37500,"close":37700,"volume":225154,"rsi_14":47.79,"sma_20":38855.0},{"date":"2025-07-01","open":37750,"high":39350,"low":37600,"close":37950,"volume":284274,"rsi_14":50.72,"sma_20":38775.0},{"date":"2025-07-02","open":38600,"high":39750,"low":37350,"close":39000,"volume":436721,"rsi_14":55.92,"sma_20":38310.0},{"date":"2025-07-03","open":39600,"high":42300,"low":39500,"close":42000,"volume":796985,"rsi_14":69.55,"sma_20":38455.0},{"date":"2025-07-04","open":42000,"high":42250,"low":40050,"close":40500,"volume":395819,"rsi_14":57.88,"sma_20":38592.5},{"date":"2025-07-07","open":40650,"high":41950,"low":39950,"close":41900,"volume":334897,"rsi_14":59.48,"sma_20":38800.0},{"date":"2025-07-08","open":41300,"high":42350,"low":40350,"close":41250,"volume":349111,"rsi_14":64.15,"sma_20":38927.5},{"date":"2025-07-09","open":40900,"high":42000,"low":38650,"close":38800,"volume":637679,"rsi_14":52.34,"sma_20":38987.5},{"date":"2025-07-10","open":30000,"high":30700,"low":27300,"close":28750,"volume":1972158,"rsi_14":33.15,"sma_20":38575.0},{"date":"2025-07-11","open":28750,"high":29300,"low":28000,"close":28750,"volume":690855,"rsi_14":30.04,"sma_20":38262.5},{"date":"2025-07-14","open":29250,"high":29250,"low":27450,"close":27850,"volume":331489,"rsi_14":23.12,"sma_20":37760.0},{"date":"2025-07-15","open":27400,"high":27600,"low":25850,"close":27550,"volume":768971,"rsi_14":23.31,"sma_20":37205.0},{"date":"2025-07-16","open":26800,"high":27250,"low":25950,"close":26850,"volume":277747,"rsi_14":23.55,"sma_20":36710.0},{"date":"2025-07-17","open":26500,"high":28400,"low":26100,"close":27300,"volume":480523,"rsi_14":25.52,"sma_20":36175.0},{"date":"2025-07-18","open":27300,"high":27300,"low":25550,"close":25900,"volume":353430,"rsi_14":25.52,"sma_20":35577.5},{"date":"2025-07-21","open":25350,"high":25650,"low":24600,"close":24700,"volume":248601,"rsi_14":23.55,"sma_20":34860.0},{"date":"2025-07-22","open":25150,"high":26400,"low":25150,"close":26100,"volume":318992,"rsi_14":24.61,"sma_20":34110.0},{"date":"2025-07-23","open":25900,"high":26000,"low":24550,"close":24750,"volume":202873,"rsi_14":13.68,"sma_20":33317.5},{"date":"2025-07-24","open":24800,"high":25150,"low":24500,"close":24600,"volume":101962,"rsi_14":14.51,"sma_20":32565.0},{"date":"2025-07-25","open":24950,"high":26350,"low":24400,"close":26100,"volume":228062,"rsi_14":14.89,"sma_20":31915.0},{"date":"2025-07-28","open":25750,"high":26550,"low":24350,"close":24500,"volume":229887,"rsi_14":14.29,"sma_20":31255.0},{"date":"2025-07-29","open":24000,"high":24800,"low":23250,"close":24700,"volume":171454,"rsi_14":16.75,"sma_20":30592.5},{"date":"2025-07-30","open":25850,"high":27450,"low":25400,"close":26900,"volume":517863,"rsi_14":43.07,"sma_20":29987.5},{"date":"2025-07-31","open":26450,"high":26450,"low":24900,"close":25450,"volume":243982,"rsi_14":38.85,"sma_20":29160.0},{"date":"2025-08-01","open":24750,"high":24850,"low":23250,"close":23500,"volume":212383,"rsi_14":36.28,"sma_20":28310.0},{"date":"2025-08-04","open":23600,"high":24600,"low":23150,"close":24400,"volume":98935,"rsi_14":40.43,"sma_20":27435.0},{"date":"2025-08-05","open":24500,"high":24500,"low":23650,"close":23900,"volume":122338,"rsi_14":40.92,"sma_20":26567.5},{"date":"2025-08-06","open":23700,"high":25150,"low":23600,"close":25000,"volume":119094,"rsi_14":43.2,"sma_20":25877.5},{"date":"2025-08-07","open":24600,"high":24800,"low":24200,"close":24550,"volume":144869,"rsi_14":45.77,"sma_20":25667.5},{"date":"2025-08-08","open":24950,"high":25600,"low":24250,"close":25200,"volume":133075,"rsi_14":51.62,"sma_20":25490.0},{"date":"2025-08-11","open":22500,"high":22950,"low":21400,"close":22800,"volume":440977,"rsi_14":39.94,"sma_20":25237.5},{"date":"2025-08-12","open":23500,"high":25000,"low":23300,"close":23900,"volume":249769,"rsi_14":47.37,"sma_20":25055.0},{"date":"2025-08-13","open":24200,"high":25600,"low":24000,"close":25100,"volume":169505,"rsi_14":51.45,"sma_20":24967.5},{"date":"2025-08-14","open":25000,"high":26400,"low":24800,"close":26000,"volume":261119,"rsi_14":49.7,"sma_20":24902.5},{"date":"2025-08-18","open":26400,"high":26500,"low":25500,"close":25600,"volume":143696,"rsi_14":53.57,"sma_20":24887.5},{"date":"2025-08-19","open":25250,"high":26150,"low":24650,"close":25600,"volume":162705,"rsi_14":52.96,"sma_20":24932.5,"sma_60":33171.67},{"date":"2025-08-20","open":25300,"high":25350,"low":24550,"close":25250,"volume":196079,"rsi_14":43.82,"sma_20":24890.0,"sma_60":33039.17},{"date":"2025-08-21","open":25200,"high":27650,"low":24900,"close":26900,"volume":509619,"rsi_14":55.35,"sma_20":24997.5,"sma_60":32775.83},{"date":"2025-08-22","open":26500,"high":28600,"low":26500,"close":28150,"volume":364946,"rsi_14":68.09,"sma_20":25175.0,"sma_60":32486.67},{"date":"2025-08-25","open":27750,"high":29250,"low":26800,"close":28650,"volume":971667,"rsi_14":67.07,"sma_20":25302.5,"sma_60":32185.83},{"date":"2025-08-26","open":28350,"high":29100,"low":27650,"close":28850,"volume":338611,"rsi_14":70.37,"sma_20":25520.0,"sma_60":31885.0},{"date":"2025-08-27","open":28700,"high":29650,"low":28350,"close":29250,"volume":379778,"rsi_14":68.56,"sma_20":25747.5,"sma_60":31614.17},{"date":"2025-08-28","open":29300,"high":29400,"low":28450,"close":28750,"volume":202348,"rsi_14":68.26,"sma_20":25840.0,"sma_60":31379.17},{"date":"2025-08-29","open":28650,"high":31450,"low":28600,"close":30450,"volume":779202,"rsi_14":70.92,"sma_20":26090.0,"sma_60":31235.0},{"date":"2025-09-01","open":30050,"high":30900,"low":29450,"close":29700,"volume":286954,"rsi_14":81.65,"sma_20":26400.0,"sma_60":31100.83},{"date":"2025-09-02","open":30000,"high":31375,"low":29900,"close":30800,"volume":363473,"rsi_14":81.65,"sma_20":26720.0,"sma_60":30985.0},{"date":"2025-09-03","open":30800,"high":32350,"low":30350,"close":32050,"volume":309626,"rsi_14":81.74,"sma_20":27127.5,"sma_60":30874.17},{"date":"2025-09-04","open":32400,"high":33150,"low":31950,"close":32550,"volume":360989,"rsi_14":81.04,"sma_20":27505.0,"sma_60":30790.0},{"date":"2025-09-05","open":32500,"high":33250,"low":31750,"close":33150,"volume":419718,"rsi_14":85.12,"sma_20":27935.0,"sma_60":30725.83},{"date":"2025-09-08","open":33500,"high":33500,"low":31150,"close":32000,"volume":432786,"rsi_14":76.89,"sma_20":28275.0,"sma_60":30675.83},{"date":"2025-09-09","open":32000,"high":32650,"low":31300,"close":32400,"volume":297061,"rsi_14":79.92,"sma_20":28755.0,"sma_60":30584.17},{"date":"2025-09-10","open":32250,"high":32500,"low":30800,"close":31250,"volume":344119,"rsi_14":69.0,"sma_20":29122.5,"sma_60":30460.83},{"date":"2025-09-11","open":32700,"high":36650,"low":32700,"close":35000,"volume":1877221,"rsi_14":74.55,"sma_20":29617.5,"sma_60":30431.67},{"date":"2025-09-12","open":35000,"high":39250,"low":34500,"close":38600,"volume":1060692,"rsi_14":79.18,"sma_20":30247.5,"sma_60":30441.67},{"date":"2025-09-15","open":39000,"high":39150,"low":37000,"close":38600,"volume":500266,"rsi_14":78.93,"sma_20":30897.5,"sma_60":30454.17},{"date":"2025-09-16","open":38600,"high":38700,"low":37000,"close":37750,"volume":415988,"rsi_14":74.57,"sma_20":31505.0,"sma_60":30432.5},{"date":"2025-09-17","open":37750,"high":38200,"low":37000,"close":37850,"volume":282547,"rsi_14":76.92,"sma_20":32135.0,"sma_60":30378.33},{"date":"2025-09-18","open":38249,"high":38498,"low":36501,"close":37250,"volume":367073,"rsi_14":71.75,"sma_20":32655.0,"sma_60":30323.33},{"date":"2025-09-19","open":37050,"high":39550,"low":36900,"close":38550,"volume":541334,"rsi_14":77.23,"sma_20":33175.0,"sma_60":30305.0},{"date":"2025-09-22","open":39750,"high":39750,"low":37900,"close":39650,"volume":510923,"rsi_14":77.23,"sma_20":33725.0,"sma_60":30314.17},{"date":"2025-09-23","open":39950,"high":40650,"low":39150,"close":39750,"volume":390704,"rsi_14":75.5,"sma_20":34270.0,"sma_60":30348.33},{"date":"2025-09-24","open":40100,"high":40150,"low":37300,"close":37800,"volume":383316,"rsi_14":65.86,"sma_20":34697.5,"sma_60":30345.83},{"date":"2025-09-25","open":37900,"high":39600,"low":36950,"close":38500,"volume":386805,"rsi_14":66.07,"sma_20":35185.0,"sma_60":30337.5},{"date":"2025-09-26","open":38000,"high":38000,"low":35600,"close":36200,"volume":360343,"rsi_14":61.8,"sma_20":35472.5,"sma_60":30240.83},{"date":"2025-09-29","open":36600,"high":38650,"low":36250,"close":38150,"volume":219699,"rsi_14":64.86,"sma_20":35895.0,"sma_60":30201.67},{"date":"2025-09-30","open":38150,"high":38500,"low":37250,"close":37600,"volume":219405,"rsi_14":66.93,"sma_20":36235.0,"sma_60":30130.0},{"date":"2025-10-01","open":38000,"high":38800,"low":37150,"close":38450,"volume":329575,"rsi_14":60.88,"sma_20":36555.0,"sma_60":30083.33},{"date":"2025-10-02","open":38499,"high":39551,"low":37448,"close":38950,"volume":288841,"rsi_14":51.18,"sma_20":36872.5,"sma_60":30085.0},{"date":"2025-10-10","open":38900,"high":41800,"low":37750,"close":41500,"volume":486031,"rsi_14":59.48,"sma_20":37290.0,"sma_60":30297.5},{"date":"2025-10-13","open":40000,"high":41650,"low":39850,"close":40300,"volume":339767,"rsi_14":58.15,"sma_20":37705.0,"sma_60":30490.0},{"date":"2025-10-14","open":41000,"high":43300,"low":40000,"close":42150,"volume":563123,"rsi_14":62.36,"sma_20":38192.5,"sma_60":30728.33},{"date":"2025-10-15","open":42300,"high":42600,"low":39850,"close":40000,"volume":399947,"rsi_14":57.11,"sma_20":38630.0,"sma_60":30935.83},{"date":"2025-10-16","open":40050,"high":40500,"low":38450,"close":38900,"volume":410382,"rsi_14":50.93,"sma_20":38825.0,"sma_60":31136.67},{"date":"2025-10-17","open":38900,"high":39750,"low":37300,"close":37300,"volume":362288,"rsi_14":43.93,"sma_20":38760.0,"sma_60":31303.33},{"date":"2025-10-20","open":37300,"high":43950,"low":37000,"close":43800,"volume":1010729,"rsi_14":57.86,"sma_20":39020.0,"sma_60":31601.67},{"date":"2025-10-21","open":43950,"high":44950,"low":40600,"close":44000,"volume":1114226,"rsi_14":62.92,"sma_20":39332.5,"sma_60":31923.33},{"date":"2025-10-22","open":44100,"high":44400,"low":42150,"close":43400,"volume":377041,"rsi_14":60.25,"sma_20":39610.0,"sma_60":32211.67},{"date":"2025-10-23","open":43950,"high":46200,"low":42850,"close":45300,"volume":960137,"rsi_14":69.36,"sma_20":40010.0,"sma_60":32554.17},{"date":"2025-10-24","open":45600,"high":52000,"low":44250,"close":48150,"volume":1100032,"rsi_14":70.49,"sma_20":40490.0,"sma_60":32946.67},{"date":"2025-10-27","open":48450,"high":50500,"low":45100,"close":50000,"volume":837375,"rsi_14":74.12,"sma_20":41007.5,"sma_60":33345.0},{"date":"2025-10-28","open":51500,"high":52200,"low":49550,"close":50900,"volume":555630,"rsi_14":74.17,"sma_20":41565.0,"sma_60":33785.0},{"date":"2025-10-29","open":50800,"high":54100,"low":49850,"close":53800,"volume":650501,"rsi_14":76.42,"sma_20":42365.0,"sma_60":34270.0},{"date":"2025-10-30","open":54600,"high":60500,"low":53000,"close":59900,"volume":863102,"rsi_14":79.02,"sma_20":43435.0,"sma_60":34820.0},{"date":"2025-10-31","open":60100,"high":63600,"low":60000,"close":63400,"volume":848367,"rsi_14":83.97,"sma_20":44795.0,"sma_60":35452.5},{"date":"2025-11-03","open":63400,"high":65000,"low":58600,"close":59400,"volume":910959,"rsi_14":73.86,"sma_20":45857.5,"sma_60":36050.83},{"date":"2025-11-04","open":60000,"high":63800,"low":59300,"close":60800,"volume":767207,"rsi_14":79.38,"sma_20":47017.5,"sma_60":36657.5},{"date":"2025-11-05","open":60800,"high":61000,"low":57100,"close":58800,"volume":568866,"rsi_14":77.41,"sma_20":48035.0,"sma_60":37239.17},{"date":"2025-11-06","open":58600,"high":61300,"low":56700,"close":56900,"volume":579725,"rsi_14":76.78,"sma_20":48935.0,"sma_60":37770.83},{"date":"2025-11-07","open":54500,"high":57400,"low":53800,"close":55000,"volume":531638,"rsi_14":67.5,"sma_20":49610.0,"sma_60":38278.33},{"date":"2025-11-10","open":55100,"high":55400,"low":52500,"close":53100,"volume":469579,"rsi_14":63.5,"sma_20":50250.0,"sma_60":38743.33},{"date":"2025-11-11","open":53500,"high":55900,"low":51100,"close":53000,"volume":517536,"rsi_14":64.46,"sma_20":50792.5,"sma_60":39246.67},{"date":"2025-11-12","open":53700,"high":55600,"low":51600,"close":54600,"volume":831377,"rsi_14":64.13,"sma_20":51522.5,"sma_60":39758.33},{"date":"2025-11-13","open":55900,"high":58500,"low":54600,"close":57400,"volume":938099,"rsi_14":64.08,"sma_20":52447.5,"sma_60":40296.67},{"date":"2025-11-14","open":55700,"high":57300,"low":55200,"close":55400,"volume":461903,"rsi_14":58.18,"sma_20":53352.5,"sma_60":40786.67},{"date":"2025-11-17","open":55500,"high":60500,"low":54800,"close":59800,"volume":683446,"rsi_14":62.19,"sma_20":54152.5,"sma_60":41356.67},{"date":"2025-11-18","open":60000,"high":61800,"low":57100,"close":58000,"volume":578783,"rsi_14":55.93,"sma_20":54852.5,"sma_60":41896.67,"sma_120":37534.17},{"date":"2025-11-19","open":58100,"high":58500,"low":54600,"close":55500,"volume":425412,"rsi_14":43.08,"sma_20":55457.5,"sma_60":42400.83,"sma_120":37720.0},{"date":"2025-11-20","open":56100,"high":62600,"low":55500,"close":59100,"volume":737255,"rsi_14":43.26,"sma_20":56147.5,"sma_60":42937.5,"sma_120":37856.67},{"date":"2025-11-21","open":56900,"high":63900,"low":56700,"close":61300,"volume":951736,"rsi_14":53.16,"sma_20":56805.0,"sma_60":43490.0,"sma_120":37988.33},{"date":"2025-11-24","open":61500,"high":62000,"low":51200,"close":54000,"volume":1602144,"rsi_14":40.56,"sma_20":57005.0,"sma_60":43912.5,"sma_120":38049.17},{"date":"2025-11-25","open":53000,"high":56000,"low":51400,"close":52500,"volume":634346,"rsi_14":41.13,"sma_20":57085.0,"sma_60":44306.67,"sma_120":38095.83},{"date":"2025-11-26","open":53600,"high":60000,"low":53000,"close":58800,"volume":1165000,"rsi_14":52.38,"sma_20":57335.0,"sma_60":44799.17,"sma_120":38206.67},{"date":"2025-11-27","open":59300,"high":63000,"low":58100,"close":60700,"volume":1151356,"rsi_14":57.14,"sma_20":57375.0,"sma_60":45331.67,"sma_120":38355.42},{"date":"2025-11-28","open":61000,"high":69400,"low":60300,"close":66000,"volume":1837075,"rsi_14":64.9,"sma_20":57505.0,"sma_60":45924.17,"sma_120":38579.58},{"date":"2025-12-01","open":67000,"high":67400,"low":63000,"close":65600,"volume":741166,"rsi_14":64.45,"sma_20":57815.0,"sma_60":46522.5,"sma_120":38811.67},{"date":"2025-12-02","open":65800,"high":69700,"low":64200,"close":69500,"volume":1173347,"rsi_14":66.23,"sma_20":58250.0,"sma_60":47167.5,"sma_120":39076.25},{"date":"2025-12-03","open":68700,"high":70700,"low":67400,"close":67500,"volume":846315,"rsi_14":61.2,"sma_20":58685.0,"sma_60":47758.33,"sma_120":39316.25},{"date":"2025-12-04","open":68200,"high":74900,"low":67700,"close":71000,"volume":1766737,"rsi_14":66.74,"sma_20":59390.0,"sma_60":48399.17,"sma_120":39594.58},{"date":"2025-12-05","open":70800,"high":71500,"low":65200,"close":66200,"volume":941525,"rsi_14":56.81,"sma_20":59950.0,"sma_60":48950.0,"sma_120":39837.92},{"date":"2025-12-08","open":66200,"high":68500,"low":61700,"close":62100,"volume":553392,"rsi_14":54.16,"sma_20":60400.0,"sma_60":49451.67,"sma_120":40063.75},{"date":"2025-12-09","open":62900,"high":64700,"low":61200,"close":64000,"volume":535935,"rsi_14":58.73,"sma_20":60950.0,"sma_60":49978.33,"sma_120":40281.25},{"date":"2025-12-10","open":63400,"high":63700,"low":61500,"close":63100,"volume":309177,"rsi_14":54.35,"sma_20":61375.0,"sma_60":50509.17,"sma_120":40485.0},{"date":"2025-12-11","open":63300,"high":64800,"low":62500,"close":64600,"volume":397988,"rsi_14":53.64,"sma_20":61735.0,"sma_60":51002.5,"sma_120":40717.08},{"date":"2025-12-12","open":64500,"high":66400,"low":63100,"close":64400,"volume":641351,"rsi_14":63.61,"sma_20":62185.0,"sma_60":51432.5,"sma_120":40937.08},{"date":"2025-12-15","open":64100,"high":68400,"low":62300,"close":66400,"volume":772838,"rsi_14":67.96,"sma_20":62515.0,"sma_60":51895.83,"sma_120":41175.0},{"date":"2025-12-16","open":66500,"high":68950,"low":64500,"close":64900,"volume":892524,"rsi_14":59.0,"sma_20":62860.0,"sma_60":52348.33,"sma_120":41390.42},{"date":"2025-12-17","open":65300,"high":65300,"low":57700,"close":58200,"volume":833111,"rsi_14":46.77,"sma_20":62995.0,"sma_60":52687.5,"sma_120":41532.92},{"date":"2025-12-18","open":56800,"high":60700,"low":56100,"close":59000,"volume":370465,"rsi_14":39.77,"sma_20":62990.0,"sma_60":53049.17,"sma_120":41686.25},{"date":"2025-12-19","open":59000,"high":61400,"low":58100,"close":58300,"volume":435689,"rsi_14":39.42,"sma_20":62840.0,"sma_60":53378.33,"sma_120":41841.67},{"date":"2025-12-22","open":59100,"high":60500,"low":57000,"close":58600,"volume":327285,"rsi_14":32.36,"sma_20":63070.0,"sma_60":53694.17,"sma_120":42004.17},{"date":"2025-12-23","open":58600,"high":59200,"low":57100,"close":57300,"volume":279821,"rsi_14":33.11,"sma_20":63310.0,"sma_60":53986.67,"sma_120":42167.5},{"date":"2025-12-24","open":57800,"high":61800,"low":57500,"close":59500,"volume":412873,"rsi_14":30.1,"sma_20":63345.0,"sma_60":54348.33,"sma_120":42347.08},{"date":"2025-12-26","open":59100,"high":61500,"low":58700,"close":61300,"volume":336956,"rsi_14":40.54,"sma_20":63375.0,"sma_60":54728.33,"sma_120":42532.92},{"date":"2025-12-29","open":62100,"high":63100,"low":59000,"close":60300,"volume":367106,"rsi_14":46.05,"sma_20":63090.0,"sma_60":55130.0,"sma_120":42685.42},{"date":"2025-12-30","open":60100,"high":60100,"low":56500,"close":57400,"volume":405753,"rsi_14":36.13,"sma_20":62680.0,"sma_60":55450.83,"sma_120":42826.25},{"date":"2026-01-02","open":57300,"high":58800,"low":52900,"close":53500,"volume":428070,"rsi_14":32.09,"sma_20":61880.0,"sma_60":55715.83,"sma_120":42922.92},{"date":"2026-01-05","open":51800,"high":58600,"low":51500,"close":58500,"volume":373139,"rsi_14":39.93,"sma_20":61430.0,"sma_60":56050.0,"sma_120":43066.67},{"date":"2026-01-06","open":57800,"high":58600,"low":56800,"close":57400,"volume":199165,"rsi_14":38.78,"sma_20":60750.0,"sma_60":56358.33,"sma_120":43221.67},{"date":"2026-01-07","open":58000,"high":60500,"low":57300,"close":59300,"volume":251452,"rsi_14":38.59,"sma_20":60405.0,"sma_60":56655.0,"sma_120":43476.25},{"date":"2026-01-08","open":60200,"high":62500,"low":58800,"close":62000,"volume":325320,"rsi_14":45.51,"sma_20":60400.0,"sma_60":57016.67,"sma_120":43753.33},{"date":"2026-01-09","open":61800,"high":63500,"low":60000,"close":63300,"volume":288623,"rsi_14":59.48,"sma_20":60365.0,"sma_60":57369.17,"sma_120":44048.75},{"date":"2026-01-12","open":61600,"high":61800,"low":58800,"close":59700,"volume":261941,"rsi_14":51.18,"sma_20":60195.0,"sma_60":57697.5,"sma_120":44316.67},{"date":"2026-01-13","open":59600,"high":60000,"low":57100,"close":58000,"volume":155326,"rsi_14":49.51,"sma_20":59865.0,"sma_60":58015.83,"sma_120":44576.25},{"date":"2026-01-14","open":58600,"high":58800,"low":54300,"close":55700,"volume":180739,"rsi_14":45.57,"sma_20":59430.0,"sma_60":58322.5,"sma_120":44812.92},{"date":"2026-01-15","open":54600,"high":56300,"low":52600,"close":54200,"volume":345756,"rsi_14":45.29,"sma_20":58820.0,"sma_60":58495.83,"sma_120":45048.75},{"date":"2026-01-16","open":52500,"high":55800,"low":51500,"close":54900,"volume":243062,"rsi_14":42.68,"sma_20":58320.0,"sma_60":58677.5,"sma_120":45300.42},{"date":"2026-01-19","open":54400,"high":55500,"low":53500,"close":53900,"volume":136947,"rsi_14":37.91,"sma_20":58105.0,"sma_60":58852.5,"sma_120":45532.08},{"date":"2026-01-20","open":54000,"high":55600,"low":52200,"close":52900,"volume":211871,"rsi_14":37.91,"sma_20":57800.0,"sma_60":58979.17,"sma_120":45766.67},{"date":"2026-01-21","open":51300,"high":51800,"low":46300,"close":47750,"volume":463075,"rsi_14":35.31,"sma_20":57272.5,"sma_60":58972.5,"sma_120":45959.58},{"date":"2026-01-22","open":48600,"high":52300,"low":46550,"close":49700,"volume":261892,"rsi_14":43.85,"sma_20":56827.5,"sma_60":58967.5,"sma_120":46156.25},{"date":"2026-01-23","open":49950,"high":52500,"low":49800,"close":51600,"volume":169936,"rsi_14":37.59,"sma_20":56542.5,"sma_60":58979.17,"sma_120":46382.08},{"date":"2026-01-26","open":51700,"high":54500,"low":51500,"close":54000,"volume":236359,"rsi_14":44.16,"sma_20":56267.5,"sma_60":58982.5,"sma_120":46626.25},{"date":"2026-01-27","open":53300,"high":55400,"low":51700,"close":53000,"volume":134494,"rsi_14":38.83,"sma_20":55852.5,"sma_60":58867.5,"sma_120":46843.75},{"date":"2026-01-28","open":52400,"high":53000,"low":50500,"close":51300,"volume":269833,"rsi_14":30.33,"sma_20":55402.5,"sma_60":58665.83,"sma_120":47059.17},{"date":"2026-01-29","open":51100,"high":51900,"low":49700,"close":50400,"volume":177216,"rsi_14":25.93,"sma_20":55052.5,"sma_60":58515.83,"sma_120":47283.33},{"date":"2026-01-30","open":49900,"high":51300,"low":48250,"close":50100,"volume":222975,"rsi_14":29.57,"sma_20":54882.5,"sma_60":58337.5,"sma_120":47497.5},{"date":"2026-02-02","open":48700,"high":50600,"low":46100,"close":47150,"volume":180721,"rsi_14":28.08,"sma_20":54315.0,"sma_60":58143.33,"sma_120":47691.25},{"date":"2026-02-03","open":48250,"high":49400,"low":48000,"close":49050,"volume":83889,"rsi_14":36.34,"sma_20":53897.5,"sma_60":58012.5,"sma_120":47891.67},{"date":"2026-02-04","open":48550,"high":50300,"low":48300,"close":49950,"volume":80977,"rsi_14":41.05,"sma_20":53430.0,"sma_60":57928.33,"sma_120":48103.33},{"date":"2026-02-05","open":50100,"high":50700,"low":47350,"close":47500,"volume":89460,"rsi_14":35.49,"sma_20":52705.0,"sma_60":57835.0,"sma_120":48289.17},{"date":"2026-02-06","open":45150,"high":45800,"low":43950,"close":45250,"volume":127311,"rsi_14":33.83,"sma_20":51802.5,"sma_60":57705.83,"sma_120":48476.25},{"date":"2026-02-09","open":46300,"high":48300,"low":46300,"close":48100,"volume":56791,"rsi_14":41.61,"sma_20":51222.5,"sma_60":57597.5,"sma_120":48677.92},{"date":"2026-02-10","open":48200,"high":49500,"low":47850,"close":48100,"volume":67719,"rsi_14":50.75,"sma_20":50727.5,"sma_60":57442.5,"sma_120":48869.58},{"date":"2026-02-11","open":49000,"high":50800,"low":48350,"close":48750,"volume":101180,"rsi_14":47.86,"sma_20":50380.0,"sma_60":57331.67,"sma_120":49059.17},{"date":"2026-02-12","open":49300,"high":52200,"low":48450,"close":51900,"volume":173477,"rsi_14":50.64,"sma_20":50265.0,"sma_60":57200.0,"sma_120":49278.33},{"date":"2026-02-13","open":54900,"high":55500,"low":51400,"close":52700,"volume":245546,"rsi_14":47.02,"sma_20":50155.0,"sma_60":57111.67,"sma_120":49504.17},{"date":"2026-02-19","open":52400,"high":53100,"low":50200,"close":51600,"volume":124334,"rsi_14":46.8,"sma_20":50040.0,"sma_60":57046.67,"sma_120":49723.75},{"date":"2026-02-20","open":51600,"high":51600,"low":50200,"close":50600,"volume":79443,"rsi_14":48.35,"sma_20":49925.0,"sma_60":56905.0,"sma_120":49921.25},{"date":"2026-02-23","open":50600,"high":52000,"low":49000,"close":51500,"volume":124178,"rsi_14":52.59,"sma_20":50112.5,"sma_60":56741.67,"sma_120":50115.83},{"date":"2026-02-24","open":52600,"high":53100,"low":50800,"close":51200,"volume":143441,"rsi_14":52.59,"sma_20":50187.5,"sma_60":56695.0,"sma_120":50303.75},{"date":"2026-02-25","open":51300,"high":51800,"low":49800,"close":50500,"volume":109962,"rsi_14":58.84,"sma_20":50132.5,"sma_60":56661.67,"sma_120":50484.17},{"date":"2026-02-26","open":50100,"high":50800,"low":48400,"close":50700,"volume":133709,"rsi_14":54.78,"sma_20":49882.5,"sma_60":53772.5,"sma_120":57637.08},{"date":"2026-02-27","open":50300,"high":51400,"low":49600,"close":50800,"volume":123861,"rsi_14":52.58,"sma_20":49857.5,"sma_60":56361.67,"sma_120":50846.67},{"date":"2026-03-03","open":49300,"high":51200,"low":46950,"close":47000,"volume":232527,"rsi_14":48.6,"sma_20":49642.5,"sma_60":56045.0,"sma_120":50984.58},{"date":"2026-03-04","open":43900,"high":45300,"low":38800,"close":39950,"volume":228110,"rsi_14":38.27,"sma_20":49120.0,"sma_60":55617.5,"sma_120":51070.0},{"date":"2026-03-05","open":42400,"high":44400,"low":41950,"close":43750,"volume":141104,"rsi_14":40.76,"sma_20":48802.5,"sma_60":55188.33,"sma_120":51177.92},{"date":"2026-03-06","open":40700,"high":44750,"low":40700,"close":42900,"volume":134301,"rsi_14":39.34,"sma_20":48590.0,"sma_60":54778.33,"sma_120":51268.33},{"date":"2026-03-09","open":39600,"high":40450,"low":38000,"close":39500,"volume":122441,"rsi_14":32.97,"sma_20":48112.5,"sma_60":54253.33,"sma_120":51326.25},{"date":"2026-03-10","open":41150,"high":46700,"low":41150,"close":45350,"volume":229176,"rsi_14":39.03,"sma_20":47882.5,"sma_60":53905.83,"sma_120":51427.92},{"date":"2026-03-11","open":46550,"high":48850,"low":45200,"close":46500,"volume":178819,"rsi_14":39.74,"sma_20":47832.5,"sma_60":53645.83,"sma_120":51548.75},{"date":"2026-03-12","open":45150,"high":47100,"low":45150,"close":47100,"volume":99745,"rsi_14":42.42,"sma_20":47925.0,"sma_60":53364.17,"sma_120":51671.25},{"date":"2026-03-13","open":45550,"high":49800,"low":45550,"close":48150,"volume":161448,"rsi_14":45.88,"sma_20":47927.5,"sma_60":53115.0,"sma_120":51812.08},{"date":"2026-03-16","open":49000,"high":49100,"low":45850,"close":46250,"volume":104933,"rsi_14":41.46,"sma_20":47835.0,"sma_60":51518.33,"sma_120":56424.17},{"date":"2026-03-17","open":47600,"high":50200,"low":47200,"close":49050,"volume":177748,"rsi_14":46.77,"sma_20":47850.0,"sma_60":52553.33,"sma_120":51992.92},{"date":"2026-03-18","open":49900,"high":50300,"low":48500,"close":49400,"volume":137517,"rsi_14":48.33,"sma_20":47725.0,"sma_60":52270.0,"sma_120":52082.92},{"date":"2026-03-19","open":48150,"high":48600,"low":47100,"close":47600,"volume":98524,"rsi_14":45.51,"sma_20":47470.0,"sma_60":51981.67,"sma_120":52165.0},{"date":"2026-03-20","open":47200,"high":48950,"low":46650,"close":47400,"volume":92756,"rsi_14":45.09,"sma_20":47260.0,"sma_60":51801.67,"sma_120":52244.58},{"date":"2026-03-23","open":45750,"high":46350,"low":42250,"close":43050,"volume":93730,"rsi_14":44.38,"sma_20":46882.5,"sma_60":51535.83,"sma_120":52292.5},{"date":"2026-03-24","open":44250,"high":45300,"low":42250,"close":45050,"volume":57618,"rsi_14":58.47,"sma_20":46560.0,"sma_60":51315.0,"sma_120":52346.67},{"date":"2026-03-25","open":45050,"high":45550,"low":43900,"close":44200,"volume":109728,"rsi_14":50.83,"sma_20":46210.0,"sma_60":51075.0,"sma_120":52384.58},{"date":"2026-03-26","open":44750,"high":46900,"low":44200,"close":44500,"volume":116506,"rsi_14":53.01,"sma_20":45910.0,"sma_60":50861.67,"sma_120":52424.17},{"date":"2026-03-27","open":44000,"high":45300,"low":42500,"close":44850,"volume":71925,"rsi_14":61.36,"sma_20":45617.5,"sma_60":50617.5,"sma_120":52482.92},{"date":"2026-03-30","open":42300,"high":42450,"low":39650,"close":41700,"volume":74725,"rsi_14":41.25,"sma_20":45162.5,"sma_60":50290.83,"sma_120":52509.58},{"date":"2026-03-31","open":40900,"high":41450,"low":39450,"close":39700,"volume":63296,"rsi_14":34.33,"sma_20":44797.5,"sma_60":49947.5,"sma_120":52538.75},{"date":"2026-04-01","open":40603,"high":42050,"low":40603,"close":41850,"volume":50484,"rsi_14":38.97,"sma_20":44897.5,"sma_60":49690.0,"sma_120":52570.42},{"date":"2026-04-02","open":42500,"high":42500,"low":37750,"close":38250,"volume":83449,"rsi_14":30.96,"sma_20":44622.5,"sma_60":49435.83,"sma_120":52575.83},{"date":"2026-04-03","open":39000,"high":39600,"low":37450,"close":38500,"volume":78725,"rsi_14":34.09,"sma_20":44402.5,"sma_60":49102.5,"sma_120":52576.25},{"date":"2026-04-06","open":38350,"high":39000,"low":37500,"close":38350,"volume":53473,"rsi_14":25.35,"sma_20":44345.0,"sma_60":48785.0,"sma_120":52571.67},{"date":"2026-04-07","open":38600,"high":39450,"low":36550,"close":38100,"volume":44388,"rsi_14":23.84,"sma_20":43982.5,"sma_60":48431.67,"sma_120":52543.33},{"date":"2026-04-08","open":39100,"high":39950,"low":38350,"close":39500,"volume":64174,"rsi_14":30.9,"sma_20":43632.5,"sma_60":48056.67,"sma_120":52536.67},{"date":"2026-04-09","open":39800,"high":39800,"low":37000,"close":37750,"volume":111755,"rsi_14":28.79,"sma_20":43165.0,"sma_60":47630.83,"sma_120":52500.0},{"date":"2026-04-10","open":38150,"high":39450,"low":37000,"close":39000,"volume":56055,"rsi_14":39.69,"sma_20":42707.5,"sma_60":47285.83,"sma_120":52491.67},{"date":"2026-04-13","open":38200,"high":39400,"low":37550,"close":39300,"volume":26893,"rsi_14":33.98,"sma_20":42360.0,"sma_60":46974.17,"sma_120":52495.0},{"date":"2026-04-14","open":39700,"high":44200,"low":39700,"close":44100,"volume":111797,"rsi_14":49.77,"sma_20":42112.5,"sma_60":46780.83,"sma_120":52551.67},{"date":"2026-04-15","open":46500,"high":46500,"low":44000,"close":44600,"volume":122463,"rsi_14":50.23,"sma_20":41872.5,"sma_60":46620.83,"sma_120":52558.33},{"date":"2026-04-16","open":44700,"high":44800,"low":43450,"close":43750,"volume":58062,"rsi_14":47.57,"sma_20":41680.0,"sma_60":46435.0,"sma_120":52556.25},{"date":"2026-04-17","open":44450,"high":45350,"low":43450,"close":45350,"volume":39303,"rsi_14":58.67,"sma_20":41577.5,"sma_60":46292.5,"sma_120":52572.5},{"date":"2026-04-20","open":44600,"high":45700,"low":43700,"close":44250,"volume":38515,"rsi_14":61.29,"sma_20":41637.5,"sma_60":46148.33,"sma_120":52563.75},{"date":"2026-04-21","open":44950,"high":44950,"low":41600,"close":42150,"volume":101568,"rsi_14":50.5,"sma_20":41492.5,"sma_60":46055.0,"sma_120":52513.75},{"date":"2026-04-22","open":41650,"high":41850,"low":39400,"close":40000,"volume":97353,"rsi_14":54.74,"sma_20":41282.5,"sma_60":45893.33,"sma_120":52430.42},{"date":"2026-04-23","open":39950,"high":41350,"low":39050,"close":40650,"volume":61986,"rsi_14":55.7,"sma_20":41090.0,"sma_60":45710.83,"sma_120":52345.0},{"date":"2026-04-24","open":40200,"high":40300,"low":39000,"close":39800,"volume":77995,"rsi_14":53.71,"sma_20":40837.5,"sma_60":45474.17,"sma_120":52228.33},{"date":"2026-04-27","open":39800,"high":40400,"low":39400,"close":40150,"volume":56427,"rsi_14":55.22,"sma_20":40760.0,"sma_60":45260.0,"sma_120":52063.75},{"date":"2026-04-28","open":39850,"high":39850,"low":38200,"close":39250,"volume":82861,"rsi_14":49.35,"sma_20":40737.5,"sma_60":45059.17,"sma_120":51862.5},{"date":"2026-04-29","open":39250,"high":39250,"low":38050,"close":38650,"volume":56441,"rsi_14":52.5,"sma_20":40572.5,"sma_60":44863.33,"sma_120":50733.33},{"date":"2026-04-30","open":38450,"high":38500,"low":36500,"close":37150,"volume":99703,"rsi_14":23.57,"sma_20":41757.5,"sma_60":40987.5,"sma_120":43827.5},{"date":"2026-05-04","open":37500,"high":37500,"low":35550,"close":35650,"volume":98079,"rsi_14":40.62,"sma_20":40375.0,"sma_60":44455.83,"sma_120":51299.58},{"date":"2026-05-06","open":34850,"high":35000,"low":33650,"close":34000,"volume":103996,"rsi_14":19.02,"sma_20":40157.5,"sma_60":44205.0,"sma_120":51108.75},{"date":"2026-05-07","open":33350,"high":36500,"low":32950,"close":34650,"volume":95974,"rsi_14":19.76,"sma_20":39985.0,"sma_60":43950.0,"sma_120":50939.17},{"date":"2026-05-08","open":34900,"high":37000,"low":34150,"close":34400,"volume":64690,"rsi_14":20.5,"sma_20":39730.0,"sma_60":43731.67,"sma_120":50783.33},{"date":"2026-05-11","open":33850,"high":34450,"low":31250,"close":33550,"volume":98274,"rsi_14":10.93,"sma_20":39520.0,"sma_60":43536.67,"sma_120":50621.25},{"date":"2026-05-12","open":33000,"high":35650,"low":32150,"close":33800,"volume":99604,"rsi_14":13.33,"sma_20":39260.0,"sma_60":43298.33,"sma_120":50447.92},{"date":"2026-05-13","open":34950,"high":34950,"low":32150,"close":32700,"volume":81633,"rsi_14":14.34,"sma_20":38930.0,"sma_60":43041.67,"sma_120":50242.08},{"date":"2026-05-14","open":32500,"high":33500,"low":31450,"close":33300,"volume":58213,"rsi_14":21.37,"sma_20":38390.0,"sma_60":42784.17,"sma_120":50057.92},{"date":"2026-05-15","open":32800,"high":33100,"low":31000,"close":31900,"volume":105319,"rsi_14":14.86,"sma_20":37755.0,"sma_60":42450.83,"sma_120":49825.42},{"date":"2026-05-18","open":30800,"high":31150,"low":28000,"close":30750,"volume":99018,"rsi_14":14.51,"sma_20":37105.0,"sma_60":42085.0,"sma_120":49598.33},{"date":"2026-05-19","open":29750,"high":31850,"low":29100,"close":30400,"volume":70870,"rsi_14":11.76,"sma_20":36357.5,"sma_60":41731.67,"sma_120":49389.17},{"date":"2026-05-20","open":29450,"high":30300,"low":28700,"close":29550,"volume":46070,"rsi_14":11.81,"sma_20":35622.5,"sma_60":41380.83,"sma_120":49142.92},{"date":"2026-05-21","open":30150,"high":31150,"low":29100,"close":29400,"volume":45330,"rsi_14":12.24,"sma_20":34985.0,"sma_60":41012.5,"sma_120":48877.08},{"date":"2026-05-22","open":29500,"high":32400,"low":29500,"close":31450,"volume":60323,"rsi_14":27.73,"sma_20":34557.5,"sma_60":40683.33,"sma_120":48689.17},{"date":"2026-05-26","open":32250,"high":33450,"low":31000,"close":31550,"volume":53800,"rsi_14":32.02,"sma_20":34102.5,"sma_60":40367.5,"sma_120":48514.58},{"date":"2026-05-27","open":30550,"high":32350,"low":29600,"close":30700,"volume":61628,"rsi_14":34.43,"sma_20":33647.5,"sma_60":40034.17,"sma_120":48280.42},{"date":"2026-05-28","open":30000,"high":30100,"low":28000,"close":29450,"volume":91283,"rsi_14":26.79,"sma_20":33112.5,"sma_60":39678.33,"sma_120":48020.0},{"date":"2026-05-29","open":29700,"high":29700,"low":26000,"close":27150,"volume":165632,"rsi_14":22.64,"sma_20":32507.5,"sma_60":39347.5,"sma_120":47696.25},{"date":"2026-06-01","open":26300,"high":26950,"low":25100,"close":26550,"volume":145722,"rsi_14":23.08,"sma_20":31902.5,"sma_60":39124.17,"sma_120":47370.83},{"date":"2026-06-02","open":25700,"high":28200,"low":25150,"close":26800,"volume":98328,"rsi_14":23.08,"sma_20":31385.0,"sma_60":38841.67,"sma_120":47015.0},{"date":"2026-06-04","open":26300,"high":27800,"low":25450,"close":26400,"volume":45850,"rsi_14":24.39,"sma_20":30922.5,"sma_60":38566.67,"sma_120":46672.5},{"date":"2026-06-05","open":26300,"high":26400,"low":24050,"close":25250,"volume":64196,"rsi_14":18.68,"sma_20":30485.0,"sma_60":38329.17,"sma_120":46291.25},{"date":"2026-06-08","open":22250,"high":23250,"low":21900,"close":22100,"volume":77424,"rsi_14":16.44,"sma_20":29857.5,"sma_60":37941.67,"sma_120":45923.75},{"date":"2026-06-09","open":22100,"high":25500,"low":21950,"close":24200,"volume":101699,"rsi_14":28.94,"sma_20":29347.5,"sma_60":37570.0,"sma_120":45607.92},{"date":"2026-06-10","open":24100,"high":24450,"low":22750,"close":23700,"volume":49960,"rsi_14":28.66,"sma_20":28855.0,"sma_60":37180.0,"sma_120":45272.08},{"date":"2026-06-11","open":22650,"high":24000,"low":22350,"close":23850,"volume":34236,"rsi_14":31.0,"sma_20":28357.5,"sma_60":36775.0,"sma_120":44945.0},{"date":"2026-06-12","open":24650,"high":24800,"low":22300,"close":22350,"volume":115273,"rsi_14":28.44,"sma_20":27840.0,"sma_60":36376.67,"sma_120":44592.92},{"date":"2026-06-15","open":22500,"high":24900,"low":22500,"close":24900,"volume":126519,"rsi_14":30.56,"sma_20":27420.0,"sma_60":35974.17,"sma_120":44263.75},{"date":"2026-06-16","open":26250,"high":26950,"low":23850,"close":24850,"volume":148233,"rsi_14":30.06,"sma_20":27067.5,"sma_60":35565.0,"sma_120":43917.5},{"date":"2026-06-17","open":25300,"high":27450,"low":23900,"close":26750,"volume":88214,"rsi_14":56.3,"sma_20":25170.0,"sma_60":33218.33,"sma_120":41917.92},{"date":"2026-06-18","open":26750,"high":26750,"low":24800,"close":25000,"volume":58292,"rsi_14":37.87,"sma_20":26597.5,"sma_60":34844.17,"sma_120":43322.92},{"date":"2026-06-19","open":24400,"high":24950,"low":22700,"close":23850,"volume":67371,"rsi_14":40.41,"sma_20":26312.5,"sma_60":34524.17,"sma_120":43030.0},{"date":"2026-06-22","open":23300,"high":23950,"low":22500,"close":23300,"volume":31287,"rsi_14":40.52,"sma_20":26007.5,"sma_60":34161.67,"sma_120":42738.33},{"date":"2026-06-23","open":23500,"high":24100,"low":21200,"close":21900,"volume":86171,"rsi_14":36.61,"sma_20":25530.0,"sma_60":33790.0,"sma_120":42432.5},{"date":"2026-06-24","open":21250,"high":24400,"low":21250,"close":24250,"volume":52936,"rsi_14":44.69,"sma_20":25165.0,"sma_60":33452.5,"sma_120":42157.08},{"date":"2026-06-25","open":23800,"high":24600,"low":22000,"close":22100,"volume":58324,"rsi_14":42.59,"sma_20":24735.0,"sma_60":33073.33,"sma_120":41845.42},{"date":"2026-06-26","open":21450,"high":22050,"low":20200,"close":21050,"volume":59213,"rsi_14":47.26,"sma_20":24315.0,"sma_60":32729.17,"sma_120":41510.0},{"date":"2026-06-29","open":21000,"high":25400,"low":20900,"close":25100,"volume":101007,"rsi_14":52.13,"sma_20":24212.5,"sma_60":32485.83,"sma_120":41216.67},{"date":"2026-06-30","open":24950,"high":24950,"low":23150,"close":23800,"volume":37317,"rsi_14":50.23,"sma_20":24075.0,"sma_60":32183.33,"sma_120":40936.67},{"date":"2026-07-01","open":24000,"high":24450,"low":22750,"close":23850,"volume":31417,"rsi_14":50.0,"sma_20":23927.5,"sma_60":31943.33,"sma_120":40689.58},{"date":"2026-07-02","open":23200,"high":24900,"low":22850,"close":23200,"volume":35371,"rsi_14":52.03,"sma_20":23767.5,"sma_60":31688.33,"sma_120":40395.42},{"date":"2026-07-03","open":23550,"high":23550,"low":21600,"close":22000,"volume":49178,"rsi_14":42.6,"sma_20":23605.0,"sma_60":31415.83,"sma_120":40100.42},{"date":"2026-07-06","open":22300,"high":23000,"low":20800,"close":23000,"volume":44876,"rsi_14":45.5,"sma_20":23650.0,"sma_60":31164.17,"sma_120":39797.92},{"date":"2026-07-07","open":24700,"high":25300,"low":23500,"close":24300,"volume":81036,"rsi_14":43.86,"sma_20":23655.0,"sma_60":30910.83,"sma_120":39483.75},{"date":"2026-07-08","open":24000,"high":24100,"low":22000,"close":22750,"volume":66851,"rsi_14":44.3,"sma_20":23607.5,"sma_60":30660.83,"sma_120":39145.83},{"date":"2026-07-09","open":22150,"high":23750,"low":21600,"close":21900,"volume":44729,"rsi_14":44.99,"sma_20":23510.0,"sma_60":30375.83,"sma_120":38830.83},{"date":"2026-07-10","open":21650,"high":24250,"low":21650,"close":23100,"volume":55571,"rsi_14":49.5,"sma_20":23547.5,"sma_60":30105.83,"sma_120":38540.0},{"date":"2026-07-13","open":23200,"high":25000,"low":22450,"close":22450,"volume":42320,"rsi_14":51.42,"sma_20":23425.0,"sma_60":29745.0,"sma_120":38262.92},{"date":"2026-07-14","open":22500,"high":22800,"low":21050,"close":21750,"volume":63086,"rsi_14":42.94,"sma_20":23270.0,"sma_60":29364.17,"sma_120":37992.5},{"date":"2026-07-15","open":21800,"high":23500,"low":21800,"close":22550,"volume":77409,"rsi_14":51.38,"sma_20":23060.0,"sma_60":29010.83,"sma_120":37722.92},{"date":"2026-07-16","open":21700,"high":22500,"low":21050,"close":22000,"volume":79027,"rsi_14":53.0,"sma_20":22910.0,"sma_60":28621.67,"sma_120":37457.08},{"date":"2026-07-20","open":22200,"high":22200,"low":20100,"close":20500,"volume":60100,"rsi_14":32.71,"sma_20":22742.5,"sma_60":28225.83,"sma_120":37187.08},{"date":"2026-07-21","open":19650,"high":20450,"low":18800,"close":19770,"volume":44272,"rsi_14":34.17,"sma_20":22566.0,"sma_60":27852.83,"sma_120":36953.92},{"date":"2026-07-22","open":20200,"high":20950,"low":19930,"close":20200,"volume":49166,"rsi_14":36.08,"sma_20":22481.0,"sma_60":27522.83,"sma_120":36708.08},{"date":"2026-07-23","open":23000,"high":23500,"low":21950,"close":23400,"volume":194543,"rsi_14":50.64,"sma_20":22438.5,"sma_60":27235.33,"sma_120":36473.08},{"date":"2026-07-24","open":22000,"high":22300,"low":19570,"close":19750,"volume":155994,"rsi_14":43.79,"sma_20":22321.0,"sma_60":26901.17,"sma_120":36187.67},{"date":"2026-07-27","open":19970,"high":20200,"low":19000,"close":19400,"volume":37929,"rsi_14":39.69,"sma_20":22238.5,"sma_60":26555.33,"sma_120":35907.67},{"date":"2026-07-28","open":18010,"high":18760,"low":16450,"close":16510,"volume":112778,"rsi_14":29.55,"sma_20":21809.0,"sma_60":26176.33,"sma_120":35617.75},{"date":"2026-07-29","open":16510,"high":17110,"low":13720,"close":13850,"volume":90300,"rsi_14":27.93,"sma_20":21311.5,"sma_60":25763.0,"sma_120":35313.17},{"date":"2026-07-30","open":13050,"high":15310,"low":13050,"close":14480,"volume":65228,"rsi_14":31.39,"sma_20":20843.0,"sma_60":25385.17,"sma_120":35016.33},{"date":"2026-07-31","open":14810,"high":16200,"low":14730,"close":16180,"volume":61854,"rsi_14":33.07,"sma_20":20492.0,"sma_60":25060.67,"sma_120":34758.25},{"date":"2026-08-03","open":15570,"high":17790,"low":15570,"close":17140,"volume":58923,"rsi_14":37.2,"sma_20":20249.0,"sma_60":24779.67,"sma_120":34492.33},{"date":"2026-08-04","open":17110,"high":19140,"low":17110,"close":18610,"volume":83618,"rsi_14":42.7,"sma_20":20029.5,"sma_60":24512.33,"sma_120":34231.17},{"date":"2026-08-05","open":18700,"high":18730,"low":18040,"close":18430,"volume":44887,"rsi_14":40.14,"sma_20":19736.0,"sma_60":24246.17,"sma_120":33988.92},{"date":"2026-08-06","open":18600,"high":18990,"low":17000,"close":18240,"volume":58217,"rsi_14":40.85,"sma_20":19510.5,"sma_60":23991.0,"sma_120":33763.83},{"date":"2026-08-07","open":18240,"high":18240,"low":17240,"close":18000,"volume":38961,"rsi_14":43.52,"sma_20":19315.5,"sma_60":23727.67,"sma_120":33513.0},{"date":"2026-08-10","open":18060,"high":20350,"low":18060,"close":19920,"volume":78716,"rsi_14":50.37,"sma_20":19156.5,"sma_60":23514.67,"sma_120":33278.17},{"date":"2026-08-11","open":20000,"high":21400,"low":19470,"close":21200,"volume":64227,"rsi_14":52.35,"sma_20":19094.0,"sma_60":23313.0,"sma_120":33048.58},{"date":"2026-08-12","open":20700,"high":21450,"low":19990,"close":21350,"volume":36712,"rsi_14":44.39,"sma_20":19074.0,"sma_60":23137.17,"sma_120":32794.0},{"date":"2026-08-13","open":21300,"high":22250,"low":20650,"close":21800,"volume":40824,"rsi_14":56.8,"sma_20":19036.5,"sma_60":22988.0,"sma_120":32536.5},{"date":"2026-08-14","open":22150,"high":22850,"low":21350,"close":22250,"volume":40005,"rsi_14":59.39,"sma_20":19049.0,"sma_60":22852.17,"sma_120":32291.92},{"date":"2026-08-18","open":22050,"high":22600,"low":20700,"close":20950,"volume":54208,"rsi_14":66.35,"sma_20":19071.5,"sma_60":22708.83,"sma_120":32044.83},{"date":"2026-08-19","open":20900,"high":22200,"low":20050,"close":20450,"volume":47031,"rsi_14":78.9,"sma_20":19105.5,"sma_60":22559.67,"sma_120":31786.08},{"date":"2026-08-20","open":21400,"high":22925,"low":21400,"close":22150,"volume":66538,"rsi_14":80.7,"sma_20":19203.0,"sma_60":22404.67,"sma_120":31544.0},{"date":"2026-08-21","open":21350,"high":21350,"low":18930,"close":19450,"volume":72344,"rsi_14":62.12,"sma_20":19005.5,"sma_60":22203.0,"sma_120":31285.25},{"date":"2026-08-24","open":20050,"high":20300,"low":18590,"close":19200,"volume":72359,"rsi_14":58.06,"sma_20":18978.0,"sma_60":22011.33,"sma_120":31022.75},{"date":"2026-08-25","open":19000,"high":19290,"low":17760,"close":19130,"volume":37035,"rsi_14":52.28,"sma_20":18964.5,"sma_60":21839.33,"sma_120":30758.83},{"date":"2026-08-26","open":19740,"high":20550,"low":18600,"close":19340,"volume":40544,"rsi_14":53.99,"sma_20":19106.0,"sma_60":21709.17,"sma_120":30528.33},{"date":"2026-08-27","open":19600,"high":19680,"low":18930,"close":19380,"volume":29277,"rsi_14":55.06,"sma_20":19382.5,"sma_60":21589.67,"sma_120":30356.92},{"date":"2026-08-28","open":19140,"high":19580,"low":18570,"close":19040,"volume":31230,"rsi_14":54.58,"sma_20":19610.5,"sma_60":21460.33,"sma_120":30151.0},{"date":"2026-08-31","open":19000,"high":19000,"low":17810,"close":18960,"volume":39100,"rsi_14":44.96,"sma_20":19749.5,"sma_60":21336.33,"sma_120":29951.5},{"date":"2026-09-01","open":19150,"high":19150,"low":18450,"close":18790,"volume":29575,"rsi_14":35.67,"sma_20":19832.0,"sma_60":21228.67,"sma_120":29778.92},{"date":"2026-09-02","open":18890,"high":19640,"low":18140,"close":18190,"volume":68550,"rsi_14":32.17,"sma_20":19811.0,"sma_60":21163.5,"sma_120":29552.58},{"date":"2026-09-03","open":18330,"high":18490,"low":17270,"close":17600,"volume":33900,"rsi_14":26.67,"sma_20":19769.5,"sma_60":21053.5,"sma_120":29311.75},{"date":"2026-09-04","open":18380,"high":18380,"low":17420,"close":18260,"volume":21580,"rsi_14":28.34,"sma_20":19770.5,"sma_60":20962.83,"sma_120":29071.42},{"date":"2026-09-07","open":18130,"high":18260,"low":17290,"close":17350,"volume":45339,"rsi_14":29.59,"sma_20":19738.0,"sma_60":20854.5,"sma_120":28814.75},{"date":"2026-09-08","open":17470,"high":18100,"low":17300,"close":17520,"volume":39029,"rsi_14":32.74,"sma_20":19618.0,"sma_60":20774.0,"sma_120":28575.33},{"date":"2026-09-09","open":17950,"high":17950,"low":17060,"close":17210,"volume":25257,"rsi_14":15.21,"sma_20":19418.5,"sma_60":20645.83,"sma_120":28310.0},{"date":"2026-09-10","open":17150,"high":17180,"low":16170,"close":16980,"volume":31277,"rsi_14":23.33,"sma_20":19200.0,"sma_60":20514.67,"sma_120":28039.83},{"date":"2026-09-11","open":16760,"high":16870,"low":16470,"close":16870,"volume":21644,"rsi_14":24.05,"sma_20":18953.5,"sma_60":20350.0,"sma_120":27783.75},{"date":"2026-09-14","open":16780,"high":17530,"low":16130,"close":16200,"volume":31190,"rsi_14":21.22,"sma_20":18651.0,"sma_60":20203.33,"sma_120":27523.75},{"date":"2026-09-15","open":16430,"high":16830,"low":16170,"close":16380,"volume":18524,"rsi_14":20.75,"sma_20":18422.5,"sma_60":20078.83,"sma_120":27301.5},{"date":"2026-09-16","open":16400,"high":16480,"low":15950,"close":16310,"volume":33639,"rsi_14":19.84,"sma_20":18215.5,"sma_60":19962.33,"sma_120":27062.0},{"date":"2026-09-17","open":16610,"high":17140,"low":16250,"close":17140,"volume":17954,"rsi_14":32.97,"sma_20":17965.0,"sma_60":19883.0,"sma_120":26836.5},{"date":"2026-09-18","open":17100,"high":17190,"low":16500,"close":17130,"volume":22167,"rsi_14":33.39,"sma_20":17849.0,"sma_60":19764.33,"sma_120":26608.42},{"date":"2026-09-21","open":17010,"high":17840,"low":16820,"close":17290,"volume":26842,"rsi_14":36.36,"sma_20":17753.5,"sma_60":19684.17,"sma_120":26378.75},{"date":"2026-09-22","open":17770,"high":17800,"low":16350,"close":17300,"volume":72000,"rsi_14":40.94,"sma_20":17662.0,"sma_60":19621.67,"sma_120":26175.42},{"date":"2026-09-23","open":17540,"high":18000,"low":17300,"close":17710,"volume":28361,"rsi_14":51.16,"sma_20":17580.5,"sma_60":19498.5,"sma_120":25992.17},{"date":"2026-09-28","open":17960,"high":18090,"low":17000,"close":17260,"volume":36754,"rsi_14":38.94,"sma_20":17474.5,"sma_60":19389.5,"sma_120":25786.42},{"date":"2026-09-29","open":17100,"high":17400,"low":15900,"close":16790,"volume":31095,"rsi_14":43.14,"sma_20":17362.0,"sma_60":19271.83,"sma_120":25607.58},{"date":"2026-09-30","open":17000,"high":17790,"low":16700,"close":17490,"volume":24293,"rsi_14":49.67,"sma_20":17288.5,"sma_60":19176.67,"sma_120":25432.5},{"date":"2026-10-01","open":17220,"high":18480,"low":16840,"close":18180,"volume":48529,"rsi_14":59.72,"sma_20":17258.0,"sma_60":19113.0,"sma_120":25264.42},{"date":"2026-10-02","open":18560,"high":18590,"low":17780,"close":18100,"volume":20894,"rsi_14":61.57,"sma_20":17253.5,"sma_60":19031.33,"sma_120":25097.75},{"date":"2026-10-06","open":18440,"high":19200,"low":18010,"close":18480,"volume":26086,"rsi_14":65.75,"sma_20":17297.5,"sma_60":18934.33,"sma_120":24922.58},{"date":"2026-10-07","open":18560,"high":18960,"low":18130,"close":18150,"volume":19613,"rsi_14":70.44,"sma_20":17292.0,"sma_60":18857.67,"sma_120":24759.25},{"date":"2026-10-08","open":18040,"high":18100,"low":17280,"close":17330,"volume":36130,"rsi_14":58.78,"sma_20":17291.0,"sma_60":18781.5,"sma_120":24578.67},{"date":"2026-10-12","open":17320,"high":17340,"low":15760,"close":15760,"volume":41595,"rsi_14":46.02,"sma_20":17203.0,"sma_60":18659.17,"sma_120":24382.5},{"date":"2026-10-13","open":15000,"high":15220,"low":14410,"close":14940,"volume":51414,"rsi_14":34.06,"sma_20":17089.5,"sma_60":18534.0,"sma_120":24139.5},{"date":"2026-10-14","open":14390,"high":15180,"low":14200,"close":14570,"volume":40925,"rsi_14":32.37,"sma_20":16969.0,"sma_60":18414.33,"sma_120":23889.25},{"date":"2026-10-15","open":13990,"high":14820,"low":13200,"close":13390,"volume":58061,"rsi_14":26.45,"sma_20":16795.0,"sma_60":18261.67,"sma_120":23636.25},{"date":"2026-10-16","open":13510,"high":15220,"low":13510,"close":14840,"volume":60160,"rsi_14":37.35,"sma_20":16727.0,"sma_60":18142.33,"sma_120":23382.0},{"date":"2026-10-19","open":14210,"high":16180,"low":14210,"close":16170,"volume":30495,"rsi_14":42.76,"sma_20":16716.5,"sma_60":18070.17,"sma_120":23148.0},{"date":"2026-10-20","open":16500,"high":16970,"low":15540,"close":16950,"volume":62375,"rsi_14":48.59,"sma_20":16748.5,"sma_60":18023.17,"sma_120":22938.0},{"date":"2026-10-21","open":17420,"high":18020,"low":16420,"close":16620,"volume":48111,"rsi_14":49.22,"sma_20":16722.5,"sma_60":17963.5,"sma_120":22743.17},{"date":"2026-10-22","open":16610,"high":17490,"low":16420,"close":16790,"volume":24044,"rsi_14":46.6,"sma_20":16705.5,"sma_60":17853.33,"sma_120":22544.33},{"date":"2026-10-23","open":16750,"high":17190,"low":15660,"close":17040,"volume":22930,"rsi_14":44.22,"sma_20":16693.0,"sma_60":17808.17,"sma_120":22354.67},{"date":"2026-10-26","open":16060,"high":17000,"low":16060,"close":16150,"volume":12099,"rsi_14":40.86,"sma_20":16635.5,"sma_60":17754.0,"sma_120":22154.67},{"date":"2026-10-27","open":16200,"high":16490,"low":15720,"close":15930,"volume":22757,"rsi_14":37.87,"sma_20":16546.5,"sma_60":17744.33,"sma_120":21960.33},{"date":"2026-10-28","open":15830,"high":16520,"low":15780,"close":16220,"volume":21661,"rsi_14":40.78,"sma_20":16494.5,"sma_60":17783.83,"sma_120":21773.42},{"date":"2026-10-29","open":17000,"high":17000,"low":15400,"close":15450,"volume":21804,"rsi_14":40.98,"sma_20":16427.5,"sma_60":17800.0,"sma_120":21592.58},{"date":"2026-10-30","open":15040,"high":15890,"low":14510,"close":15240,"volume":18519,"rsi_14":47.13,"sma_20":16315.0,"sma_60":17784.33,"sma_120":21422.5},{"date":"2026-11-02","open":14210,"high":15040,"low":14210,"close":14910,"volume":18025,"rsi_14":49.82,"sma_20":16151.5,"sma_60":17747.17,"sma_120":21263.42},{"date":"2026-11-03","open":14700,"high":14990,"low":14090,"close":14650,"volume":22540,"rsi_14":50.47,"sma_20":15979.0,"sma_60":17681.17,"sma_120":21096.75},{"date":"2026-11-04","open":14710,"high":15020,"low":13240,"close":14680,"volume":56151,"rsi_14":58.82,"sma_20":15789.0,"sma_60":17618.67,"sma_120":20932.42},{"date":"2026-11-05","open":13400,"high":15340,"low":13400,"close":14640,"volume":20139,"rsi_14":48.31,"sma_20":15613.5,"sma_60":17558.67,"sma_120":20774.83},{"date":"2026-11-06","open":13540,"high":13940,"low":12500,"close":13440,"volume":33804,"rsi_14":26.34,"sma_20":15419.0,"sma_60":17482.67,"sma_120":20605.17},{"date":"2026-11-09","open":13280,"high":13800,"low":12400,"close":13190,"volume":44526}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":60.65,"ttm_eps":null,"close":37700.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":63.21,"ttm_eps":null,"close":37600.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":93.87,"ttm_eps":null,"close":57400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":75.51,"ttm_eps":null,"close":39700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":49.0,"ttm_eps":null,"close":23800.0}],"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","no_advisory_mode":true},"stock_name":"인투셀","phase":"above-fold","symbol_resolved":true}