{"status":"ok","report":{"price_analysis":{"current":11010.0,"change_1d":-1.5,"change_7d":-8.6,"change_30d":-38.5,"high_30d":18780.0,"low_30d":10600.0,"position_in_range":5.0,"support":11418.0,"resistance":17962.0},"summary":"그래피(318060)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1232.71억. 현재가 11,010원, 전일 대비 -1.5%, 30일 -38.5%. ROE -23.6%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.40만, 기관 순매도 6448.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -23.6%로 적자 상태입니다. 시가총액 1232.71억. 매출 234.79억, 영업이익 -117.92억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":8.17,"roe":-23.61,"eps":-573.0,"revenue":23478652829.0,"operating_income":-11791905273.0,"net_income":-11263149751.0,"market_cap":123270569370,"profit_margin":-47.97,"roa":-11.4,"operating_margin":-50.22,"gross_margin":77.81,"debt_ratio":1.0710613633273258,"total_assets":31261909862.0,"total_equity":15094632354.0,"total_debt":16167277508.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 16.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1589.39)가 시그널선(-1348.67)을 하회합니다(데드크로스). 현재가가 SMA20(13964)과 SMA60(16791) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9910~18018 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.873449131513638,"macd":-1589.3886780970333,"macd_signal":-1348.669601310746,"sma_20":13964.0,"sma_60":16790.666666666668,"bb_upper":18018.19979774061,"bb_lower":9909.80020225939,"atr_14":1034.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.40만, 기관 순매수 -6448.00. 30일 누적: 외국인 2.86만, 기관 -6.98만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":54002.0,"institutional_flow":-6448.0,"data":[{"date":"2026-10-23","foreign_net":-484.0,"institution_net":20.0,"retail_net":464.0},{"date":"2026-10-22","foreign_net":29032.0,"institution_net":432.0,"retail_net":-29464.0},{"date":"2026-10-21","foreign_net":608.0,"institution_net":1.0,"retail_net":-609.0},{"date":"2026-10-20","foreign_net":8735.0,"institution_net":-185.0,"retail_net":-8550.0},{"date":"2026-10-19","foreign_net":16111.0,"institution_net":-6716.0,"retail_net":-9395.0},{"date":"2026-10-16","foreign_net":16682.0,"institution_net":-3380.0,"retail_net":-13302.0},{"date":"2026-10-15","foreign_net":89520.0,"institution_net":7677.0,"retail_net":-97197.0},{"date":"2026-10-14","foreign_net":20360.0,"institution_net":-25225.0,"retail_net":4865.0},{"date":"2026-10-13","foreign_net":-3278.0,"institution_net":-275.0,"retail_net":3553.0},{"date":"2026-10-12","foreign_net":-2405.0,"institution_net":-20329.0,"retail_net":22734.0},{"date":"2026-10-08","foreign_net":-33610.0,"institution_net":-10251.0,"retail_net":43861.0},{"date":"2026-10-07","foreign_net":5600.0,"institution_net":-233.0,"retail_net":-5367.0},{"date":"2026-10-06","foreign_net":-1150.0,"institution_net":2753.0,"retail_net":-1603.0},{"date":"2026-10-02","foreign_net":-48888.0,"institution_net":2.0,"retail_net":48886.0},{"date":"2026-10-01","foreign_net":13612.0,"institution_net":490.0,"retail_net":-14102.0},{"date":"2026-09-30","foreign_net":3705.0,"institution_net":-231.0,"retail_net":-3474.0},{"date":"2026-09-29","foreign_net":-4940.0,"institution_net":-1296.0,"retail_net":6236.0},{"date":"2026-09-28","foreign_net":-8570.0,"institution_net":-103.0,"retail_net":8673.0},{"date":"2026-09-23","foreign_net":-8151.0,"institution_net":-2333.0,"retail_net":10484.0},{"date":"2026-09-22","foreign_net":-12175.0,"institution_net":-947.0,"retail_net":13122.0},{"date":"2026-09-21","foreign_net":-4519.0,"institution_net":-1461.0,"retail_net":5980.0},{"date":"2026-09-18","foreign_net":-15472.0,"institution_net":-2789.0,"retail_net":18261.0},{"date":"2026-09-17","foreign_net":-6865.0,"institution_net":-979.0,"retail_net":7844.0},{"date":"2026-09-16","foreign_net":2778.0,"institution_net":-4333.0,"retail_net":1555.0},{"date":"2026-09-15","foreign_net":-5341.0,"institution_net":104.0,"retail_net":5237.0},{"date":"2026-09-14","foreign_net":-4796.0,"institution_net":-553.0,"retail_net":5349.0},{"date":"2026-09-11","foreign_net":-6283.0,"institution_net":803.0,"retail_net":5480.0},{"date":"2026-09-10","foreign_net":-9014.0,"institution_net":-1127.0,"retail_net":10141.0},{"date":"2026-09-09","foreign_net":656.0,"institution_net":0.0,"retail_net":-656.0},{"date":"2026-09-08","foreign_net":-2841.0,"institution_net":691.0,"retail_net":2150.0}],"periods":{"d1":{"foreign_net":-484.0,"institution_net":20.0,"retail_net":464.0},"d3":{"foreign_net":29156.0,"institution_net":453.0,"retail_net":-29609.0},"d7":{"foreign_net":160204.0,"institution_net":-2151.0,"retail_net":-158053.0},"d14":{"foreign_net":96833.0,"institution_net":-55709.0,"retail_net":-41124.0},"d30":{"foreign_net":28617.0,"institution_net":-69773.0,"retail_net":41156.0}}},"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 -573, PBR 8.17x) — 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 -573원"}]},"growth":{"grade":"C","percentile":60,"summary":"매출 +84.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":84.7,"unit":"%","percentile":87,"direction":"higher_better"},{"name":"영업이익 성장률","value":-15.4,"unit":"%","percentile":33,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -23.6%","metrics":[{"name":"ROE","value":-23.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-50.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-47.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-11.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.9,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-38.5,"unit":"%","percentile":18,"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":26,"summary":"유동비율 1.2x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.16,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.03,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-67.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.35,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -573, PBR 8.17x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +84.7%"},"profitability":{"grade":"C","reason":"ROE -23.6%"},"momentum":{"grade":"F","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-11.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-23.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-37.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.07,"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":77.81,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-50.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-47.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 85% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 85% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":8.17,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":77.58,"pbr_5y_low":37.47,"pbr_5y_avg":51.29,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":38.83,"history":[{"quarter":"2025-Q4","per":null,"pbr":38.83},{"quarter":"2026-Q1","per":null,"pbr":77.58},{"quarter":"2026-Q2","per":null,"pbr":37.47},{"quarter":"현재","per":null,"pbr":8.17}],"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":"Healthcare","industry":"MEDICAL DEVICES"},"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":"8.2배"},{"label":"ROE","value":"-23.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:27.415458+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.23605409309990805,"dividend_yield":null,"eps":-573.0,"revenue":6278652829.0,"operating_income":-3691905273.0,"net_income":-3563149751.0,"market_cap":null,"profit_margin":-0.5675022728669491,"operating_margin":-0.5880091436092365,"roa":-0.11397735348636327,"gross_margin":0.7780789024415734,"total_equity":15094632354.0,"total_assets":31261909862.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":17.04,"roe":-0.15343475055765715,"dividend_yield":null,"eps":-250.6,"revenue":3400000000.0,"operating_income":-3200000000.0,"net_income":-2800000000.0,"market_cap":358900000000.0,"profit_margin":-0.8235294117647058,"operating_margin":-0.9411764705882353,"roa":-0.08112413346968166,"gross_margin":0.7629203188235294,"total_equity":18387867864.0,"total_assets":34778034579.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06362718742670388,"dividend_yield":null,"eps":-116.35,"revenue":10400000000.0,"operating_income":-1200000000.0,"net_income":-1300000000.0,"market_cap":null,"profit_margin":-0.125,"operating_margin":-0.11538461538461539,"roa":-0.03374281537423024,"gross_margin":0.6148978080769231,"total_equity":21051694632.0,"total_assets":39696157690.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.16148378889025922,"dividend_yield":null,"eps":-322.2,"revenue":3400000000.0,"operating_income":-3700000000.0,"net_income":-3600000000.0,"market_cap":null,"profit_margin":-1.0588235294117647,"operating_margin":-1.088235294117647,"roa":-0.09500298631256035,"gross_margin":0.6406605285294118,"total_equity":22193993240.0,"total_assets":37724815378.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-259.55,"revenue":4400000000.0,"operating_income":-2500000000.0,"net_income":-2900000000.0,"market_cap":null,"profit_margin":-0.6590909090909091,"operating_margin":-0.5681818181818182,"roa":-0.18509631270944915,"gross_margin":0.5435989197727272,"total_equity":-2701737803.0,"total_assets":15862921973.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-340.1,"revenue":2300000000.0,"operating_income":-3600000000.0,"net_income":-3800000000.0,"market_cap":null,"profit_margin":-1.6521739130434783,"operating_margin":-1.565217391304348,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":11010.0,"change_pct":-1.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-25","close":11260.0},{"date":"2025-08-26","close":10980.0},{"date":"2025-08-27","close":10850.0},{"date":"2025-08-28","close":10770.0},{"date":"2025-08-29","close":10190.0},{"date":"2025-09-01","close":9510.0},{"date":"2025-09-02","close":9650.0},{"date":"2025-09-03","close":9510.0},{"date":"2025-09-04","close":9590.0},{"date":"2025-09-05","close":9760.0},{"date":"2025-09-08","close":9630.0},{"date":"2025-09-09","close":9550.0},{"date":"2025-09-10","close":9530.0},{"date":"2025-09-11","close":9410.0},{"date":"2025-09-12","close":9270.0},{"date":"2025-09-15","close":9050.0},{"date":"2025-09-16","close":9150.0},{"date":"2025-09-17","close":9370.0},{"date":"2025-09-18","close":9400.0},{"date":"2025-09-19","close":9090.0},{"date":"2025-09-22","close":8770.0},{"date":"2025-09-23","close":8760.0},{"date":"2025-09-24","close":8930.0},{"date":"2025-09-25","close":9130.0},{"date":"2025-09-26","close":9640.0},{"date":"2025-09-29","close":9390.0},{"date":"2025-09-30","close":9800.0},{"date":"2025-10-01","close":9600.0},{"date":"2025-10-02","close":9210.0},{"date":"2025-10-10","close":8660.0},{"date":"2025-10-13","close":8490.0},{"date":"2025-10-14","close":8310.0},{"date":"2025-10-15","close":8420.0},{"date":"2025-10-16","close":9000.0},{"date":"2025-10-17","close":8980.0},{"date":"2025-10-20","close":9330.0},{"date":"2025-10-21","close":9200.0},{"date":"2025-10-22","close":9010.0},{"date":"2025-10-23","close":8910.0},{"date":"2025-10-24","close":8780.0},{"date":"2025-10-27","close":10120.0},{"date":"2025-10-28","close":11090.0},{"date":"2025-10-29","close":11580.0},{"date":"2025-10-30","close":11160.0},{"date":"2025-10-31","close":12300.0},{"date":"2025-11-03","close":11720.0},{"date":"2025-11-04","close":12580.0},{"date":"2025-11-05","close":12050.0},{"date":"2025-11-06","close":11110.0},{"date":"2025-11-07","close":12050.0},{"date":"2025-11-10","close":13780.0},{"date":"2025-11-11","close":13000.0},{"date":"2025-11-12","close":12600.0},{"date":"2025-11-13","close":12020.0},{"date":"2025-11-14","close":11450.0},{"date":"2025-11-17","close":12580.0},{"date":"2025-11-18","close":12750.0},{"date":"2025-11-19","close":12320.0},{"date":"2025-11-20","close":12680.0},{"date":"2025-11-21","close":11980.0},{"date":"2025-11-24","close":12700.0},{"date":"2025-11-25","close":13490.0},{"date":"2025-11-26","close":17530.0},{"date":"2025-11-27","close":19480.0},{"date":"2025-11-28","close":19540.0},{"date":"2025-12-01","close":20100.0},{"date":"2025-12-02","close":21250.0},{"date":"2025-12-03","close":22350.0},{"date":"2025-12-04","close":22950.0},{"date":"2025-12-05","close":21600.0},{"date":"2025-12-08","close":19820.0},{"date":"2025-12-09","close":19130.0},{"date":"2025-12-10","close":21550.0},{"date":"2025-12-11","close":21100.0},{"date":"2025-12-12","close":20300.0},{"date":"2025-12-15","close":20300.0},{"date":"2025-12-16","close":21300.0},{"date":"2025-12-17","close":19530.0},{"date":"2025-12-18","close":20850.0},{"date":"2025-12-19","close":21700.0},{"date":"2025-12-22","close":22850.0},{"date":"2025-12-23","close":21700.0},{"date":"2025-12-24","close":25700.0},{"date":"2025-12-26","close":25000.0},{"date":"2025-12-29","close":23700.0},{"date":"2025-12-30","close":24550.0},{"date":"2026-01-02","close":28300.0},{"date":"2026-01-05","close":28750.0},{"date":"2026-01-06","close":27000.0},{"date":"2026-01-07","close":26950.0},{"date":"2026-01-08","close":26300.0},{"date":"2026-01-09","close":27250.0},{"date":"2026-01-12","close":32200.0},{"date":"2026-01-13","close":33750.0},{"date":"2026-01-14","close":35000.0},{"date":"2026-01-15","close":33750.0},{"date":"2026-01-16","close":35100.0},{"date":"2026-01-19","close":32650.0},{"date":"2026-01-20","close":31750.0},{"date":"2026-01-21","close":30750.0},{"date":"2026-01-22","close":32000.0},{"date":"2026-01-23","close":34650.0},{"date":"2026-01-26","close":41900.0},{"date":"2026-01-27","close":42250.0},{"date":"2026-01-28","close":45000.0},{"date":"2026-01-29","close":49250.0},{"date":"2026-01-30","close":55200.0},{"date":"2026-02-02","close":57300.0},{"date":"2026-02-03","close":54000.0},{"date":"2026-02-04","close":60400.0},{"date":"2026-02-05","close":61100.0},{"date":"2026-02-06","close":64000.0},{"date":"2026-02-09","close":58800.0},{"date":"2026-02-10","close":56100.0},{"date":"2026-02-11","close":51200.0},{"date":"2026-02-12","close":51000.0},{"date":"2026-02-13","close":51500.0},{"date":"2026-02-19","close":51700.0},{"date":"2026-02-20","close":55500.0},{"date":"2026-02-23","close":61000.0},{"date":"2026-02-24","close":55500.0},{"date":"2026-02-25","close":51300.0},{"date":"2026-02-26","close":53600.0},{"date":"2026-02-27","close":50500.0},{"date":"2026-03-03","close":49000.0},{"date":"2026-03-04","close":44200.0},{"date":"2026-03-05","close":48150.0},{"date":"2026-03-06","close":49300.0},{"date":"2026-03-09","close":45650.0},{"date":"2026-03-10","close":44250.0},{"date":"2026-03-11","close":46450.0},{"date":"2026-03-12","close":44650.0},{"date":"2026-03-13","close":44000.0},{"date":"2026-03-16","close":43600.0},{"date":"2026-03-17","close":42500.0},{"date":"2026-03-18","close":48950.0},{"date":"2026-03-19","close":46200.0},{"date":"2026-03-20","close":50900.0},{"date":"2026-03-23","close":44100.0},{"date":"2026-03-24","close":44250.0},{"date":"2026-03-25","close":47050.0},{"date":"2026-03-26","close":48600.0},{"date":"2026-03-27","close":46150.0},{"date":"2026-03-30","close":43700.0},{"date":"2026-03-31","close":42850.0},{"date":"2026-04-01","close":45850.0},{"date":"2026-04-02","close":42350.0},{"date":"2026-04-03","close":39300.0},{"date":"2026-04-06","close":37850.0},{"date":"2026-04-07","close":38150.0},{"date":"2026-04-08","close":38100.0},{"date":"2026-04-09","close":34900.0},{"date":"2026-04-10","close":36200.0},{"date":"2026-04-13","close":35600.0},{"date":"2026-04-14","close":36950.0},{"date":"2026-04-15","close":37250.0},{"date":"2026-04-16","close":36150.0},{"date":"2026-04-17","close":36450.0},{"date":"2026-04-20","close":41200.0},{"date":"2026-04-21","close":39650.0},{"date":"2026-04-22","close":39550.0},{"date":"2026-04-23","close":41700.0},{"date":"2026-04-24","close":41350.0},{"date":"2026-04-27","close":40650.0},{"date":"2026-04-28","close":37800.0},{"date":"2026-04-29","close":35700.0},{"date":"2026-04-30","close":33200.0},{"date":"2026-05-04","close":32250.0},{"date":"2026-05-06","close":31200.0},{"date":"2026-05-07","close":30300.0},{"date":"2026-05-08","close":31200.0},{"date":"2026-05-11","close":29100.0},{"date":"2026-05-12","close":27600.0},{"date":"2026-05-13","close":27350.0},{"date":"2026-05-14","close":29000.0},{"date":"2026-05-15","close":27150.0},{"date":"2026-05-18","close":28000.0},{"date":"2026-05-19","close":27000.0},{"date":"2026-05-20","close":26450.0},{"date":"2026-05-21","close":26200.0},{"date":"2026-05-22","close":26950.0},{"date":"2026-05-26","close":26300.0},{"date":"2026-05-27","close":25300.0},{"date":"2026-05-28","close":24400.0},{"date":"2026-05-29","close":23050.0},{"date":"2026-06-01","close":22000.0},{"date":"2026-06-02","close":22450.0},{"date":"2026-06-04","close":23700.0},{"date":"2026-06-05","close":23850.0},{"date":"2026-06-08","close":21150.0},{"date":"2026-06-09","close":22800.0},{"date":"2026-06-10","close":21850.0},{"date":"2026-06-11","close":22400.0},{"date":"2026-06-12","close":21850.0},{"date":"2026-06-15","close":22000.0},{"date":"2026-06-16","close":22450.0},{"date":"2026-06-17","close":23000.0},{"date":"2026-06-18","close":20650.0},{"date":"2026-06-19","close":18940.0},{"date":"2026-06-22","close":18300.0},{"date":"2026-06-23","close":17030.0},{"date":"2026-06-24","close":17920.0},{"date":"2026-06-25","close":16670.0},{"date":"2026-06-26","close":15560.0},{"date":"2026-06-29","close":17400.0},{"date":"2026-06-30","close":16990.0},{"date":"2026-07-01","close":16650.0},{"date":"2026-07-02","close":15870.0},{"date":"2026-07-03","close":16530.0},{"date":"2026-07-06","close":16660.0},{"date":"2026-07-07","close":18050.0},{"date":"2026-07-08","close":19030.0},{"date":"2026-07-09","close":17540.0},{"date":"2026-07-10","close":18500.0},{"date":"2026-07-13","close":17330.0},{"date":"2026-07-14","close":18300.0},{"date":"2026-07-15","close":20450.0},{"date":"2026-07-16","close":19400.0},{"date":"2026-07-20","close":18020.0},{"date":"2026-07-21","close":17650.0},{"date":"2026-07-22","close":17610.0},{"date":"2026-07-23","close":17900.0},{"date":"2026-07-24","close":16710.0},{"date":"2026-07-27","close":18160.0},{"date":"2026-07-28","close":17520.0},{"date":"2026-07-29","close":16000.0},{"date":"2026-07-30","close":15650.0},{"date":"2026-07-31","close":16660.0},{"date":"2026-08-03","close":18160.0},{"date":"2026-08-04","close":18640.0},{"date":"2026-08-05","close":19000.0},{"date":"2026-08-06","close":18390.0},{"date":"2026-08-07","close":18860.0},{"date":"2026-08-10","close":20100.0},{"date":"2026-08-11","close":22300.0},{"date":"2026-08-12","close":19500.0},{"date":"2026-08-13","close":18760.0},{"date":"2026-08-14","close":20400.0},{"date":"2026-08-18","close":20350.0},{"date":"2026-08-19","close":20150.0},{"date":"2026-08-20","close":20400.0},{"date":"2026-08-21","close":18970.0},{"date":"2026-08-24","close":19030.0},{"date":"2026-08-25","close":18200.0},{"date":"2026-08-26","close":18270.0},{"date":"2026-08-27","close":18050.0},{"date":"2026-08-28","close":18040.0},{"date":"2026-08-31","close":17390.0},{"date":"2026-09-01","close":18820.0},{"date":"2026-09-02","close":17680.0},{"date":"2026-09-03","close":17070.0},{"date":"2026-09-04","close":18150.0},{"date":"2026-09-07","close":17940.0},{"date":"2026-09-08","close":17900.0},{"date":"2026-09-09","close":18090.0},{"date":"2026-09-10","close":17750.0},{"date":"2026-09-11","close":17410.0},{"date":"2026-09-14","close":17290.0},{"date":"2026-09-15","close":17080.0},{"date":"2026-09-16","close":17080.0},{"date":"2026-09-17","close":16700.0},{"date":"2026-09-18","close":16190.0},{"date":"2026-09-21","close":16060.0},{"date":"2026-09-22","close":16050.0},{"date":"2026-09-23","close":16050.0},{"date":"2026-09-28","close":15870.0},{"date":"2026-09-29","close":15410.0},{"date":"2026-09-30","close":15510.0},{"date":"2026-10-01","close":16350.0},{"date":"2026-10-02","close":16260.0},{"date":"2026-10-06","close":15970.0},{"date":"2026-10-07","close":16050.0},{"date":"2026-10-08","close":14880.0},{"date":"2026-10-12","close":14050.0},{"date":"2026-10-13","close":13590.0},{"date":"2026-10-14","close":12730.0},{"date":"2026-10-15","close":11270.0},{"date":"2026-10-16","close":12000.0},{"date":"2026-10-19","close":12040.0},{"date":"2026-10-20","close":11250.0},{"date":"2026-10-21","close":11760.0},{"date":"2026-10-22","close":11180.0},{"date":"2026-10-23","close":10780.0}],"chart_data":[{"date":"2025-08-25","open":11600,"high":13360,"low":11220,"close":11260,"volume":15426567},{"date":"2025-08-26","open":11130,"high":11940,"low":10810,"close":10980,"volume":6357312},{"date":"2025-08-27","open":10950,"high":11390,"low":10690,"close":10850,"volume":2045008},{"date":"2025-08-28","open":11000,"high":11170,"low":10750,"close":10770,"volume":1162430},{"date":"2025-08-29","open":10840,"high":10950,"low":10180,"close":10190,"volume":961377},{"date":"2025-09-01","open":10160,"high":10240,"low":9490,"close":9510,"volume":858429},{"date":"2025-09-02","open":9550,"high":10180,"low":9530,"close":9650,"volume":632382},{"date":"2025-09-03","open":9820,"high":9870,"low":9490,"close":9510,"volume":684488,"rsi_14":6.9},{"date":"2025-09-04","open":9550,"high":9730,"low":9440,"close":9590,"volume":453219,"rsi_14":12.02},{"date":"2025-09-05","open":9860,"high":10450,"low":9660,"close":9760,"volume":929065,"rsi_14":20.86},{"date":"2025-09-08","open":9770,"high":9790,"low":9600,"close":9630,"volume":198427,"rsi_14":20.31,"sma_20":10125.5},{"date":"2025-09-09","open":9640,"high":9850,"low":9550,"close":9550,"volume":508013,"rsi_14":27.46,"sma_20":9972.5},{"date":"2025-09-10","open":9490,"high":9670,"low":9490,"close":9530,"volume":245133,"rsi_14":51.32,"sma_20":9769.0},{"date":"2025-09-11","open":9530,"high":9560,"low":9390,"close":9410,"volume":308376,"rsi_14":33.78,"sma_20":9701.0},{"date":"2025-09-12","open":9330,"high":9450,"low":9260,"close":9270,"volume":294784,"rsi_14":33.78,"sma_20":9587.0},{"date":"2025-09-15","open":9270,"high":9350,"low":9030,"close":9050,"volume":261490,"rsi_14":19.32,"sma_20":9518.0},{"date":"2025-09-16","open":9050,"high":9310,"low":9040,"close":9150,"volume":351356,"rsi_14":12.35,"sma_20":9470.0},{"date":"2025-09-17","open":9200,"high":9590,"low":9150,"close":9370,"volume":552030,"rsi_14":35.56,"sma_20":9438.0},{"date":"2025-09-18","open":9461,"high":9531,"low":9319,"close":9400,"volume":208881,"rsi_14":36.36,"sma_20":9417.0},{"date":"2025-09-19","open":9310,"high":9400,"low":9030,"close":9090,"volume":227481,"rsi_14":29.63,"sma_20":9369.5},{"date":"2025-09-22","open":9060,"high":9150,"low":8750,"close":8770,"volume":305188,"rsi_14":25.0,"sma_20":9293.0},{"date":"2025-09-23","open":8770,"high":8830,"low":8470,"close":8760,"volume":268556,"rsi_14":27.83,"sma_20":9210.5},{"date":"2025-09-24","open":8770,"high":9240,"low":8740,"close":8930,"volume":476262,"rsi_14":44.55,"sma_20":9111.0},{"date":"2025-09-25","open":9010,"high":9440,"low":8800,"close":9130,"volume":836490,"rsi_14":49.17,"sma_20":9097.0},{"date":"2025-09-26","open":9050,"high":10950,"low":9020,"close":9640,"volume":8854534,"rsi_14":59.06,"sma_20":9120.0},{"date":"2025-09-29","open":9800,"high":9800,"low":9380,"close":9390,"volume":800916,"rsi_14":52.38,"sma_20":9154.0},{"date":"2025-09-30","open":9380,"high":10390,"low":9350,"close":9800,"volume":3611456,"rsi_14":54.58,"sma_20":9332.0},{"date":"2025-10-01","open":9820,"high":10170,"low":9480,"close":9600,"volume":801803,"rsi_14":53.14,"sma_20":9336.5},{"date":"2025-10-02","open":9610,"high":9711,"low":9160,"close":9210,"volume":457248,"rsi_14":48.94,"sma_20":9317.0},{"date":"2025-10-10","open":9150,"high":9150,"low":8610,"close":8660,"volume":383911,"rsi_14":44.6,"sma_20":9262.0},{"date":"2025-10-13","open":8520,"high":8680,"low":8410,"close":8490,"volume":169473,"rsi_14":41.03,"sma_20":9205.0},{"date":"2025-10-14","open":8520,"high":8520,"low":8210,"close":8310,"volume":289059,"rsi_14":35.44,"sma_20":9143.0},{"date":"2025-10-15","open":8300,"high":8430,"low":8270,"close":8420,"volume":98156,"rsi_14":37.94,"sma_20":9087.5},{"date":"2025-10-16","open":8480,"high":9150,"low":8470,"close":9000,"volume":463970,"rsi_14":48.89,"sma_20":9067.0},{"date":"2025-10-17","open":9070,"high":9650,"low":8870,"close":8980,"volume":809126,"rsi_14":52.8,"sma_20":9052.5},{"date":"2025-10-20","open":8980,"high":9420,"low":8870,"close":9330,"volume":234112,"rsi_14":56.97,"sma_20":9066.5},{"date":"2025-10-21","open":9360,"high":9420,"low":9000,"close":9200,"volume":217784,"rsi_14":53.33,"sma_20":9069.0},{"date":"2025-10-22","open":9200,"high":9200,"low":8940,"close":9010,"volume":99339,"rsi_14":48.51,"sma_20":9051.0},{"date":"2025-10-23","open":8990,"high":9060,"low":8900,"close":8910,"volume":63875,"rsi_14":39.94,"sma_20":9031.0},{"date":"2025-10-24","open":8940,"high":9040,"low":8710,"close":8780,"volume":96648,"rsi_14":41.31,"sma_20":9015.5},{"date":"2025-10-27","open":8870,"high":10300,"low":8870,"close":10120,"volume":1829115,"rsi_14":53.6,"sma_20":9083.0},{"date":"2025-10-28","open":10520,"high":11850,"low":10320,"close":11090,"volume":2699874,"rsi_14":64.3,"sma_20":9199.5},{"date":"2025-10-29","open":11090,"high":12310,"low":10935,"close":11580,"volume":1418146,"rsi_14":72.45,"sma_20":9332.0},{"date":"2025-10-30","open":11470,"high":11800,"low":11120,"close":11160,"volume":295082,"rsi_14":74.13,"sma_20":9433.5},{"date":"2025-10-31","open":11160,"high":12300,"low":10980,"close":12300,"volume":891012,"rsi_14":80.98,"sma_20":9566.5},{"date":"2025-11-03","open":12500,"high":12610,"low":11360,"close":11720,"volume":630381,"rsi_14":76.03,"sma_20":9683.0},{"date":"2025-11-04","open":11730,"high":12970,"low":11640,"close":12580,"volume":915033,"rsi_14":78.49,"sma_20":9822.0},{"date":"2025-11-05","open":12460,"high":12480,"low":11580,"close":12050,"volume":314566,"rsi_14":71.03,"sma_20":9944.5},{"date":"2025-11-06","open":12040,"high":12160,"low":10960,"close":11110,"volume":317406,"rsi_14":63.04,"sma_20":10040.0},{"date":"2025-11-07","open":10830,"high":12220,"low":10660,"close":12050,"volume":509901,"rsi_14":65.53,"sma_20":10209.5},{"date":"2025-11-10","open":12030,"high":14680,"low":11850,"close":13780,"volume":2727473,"rsi_14":72.1,"sma_20":10474.0},{"date":"2025-11-11","open":13780,"high":14200,"low":12940,"close":13000,"volume":510901,"rsi_14":68.22,"sma_20":10708.5},{"date":"2025-11-12","open":12960,"high":13530,"low":12250,"close":12600,"volume":498250,"rsi_14":66.4,"sma_20":10917.5},{"date":"2025-11-13","open":12720,"high":12860,"low":11790,"close":12020,"volume":402690,"rsi_14":63.85,"sma_20":11068.5},{"date":"2025-11-14","open":11850,"high":11960,"low":11250,"close":11450,"volume":261888,"rsi_14":56.08,"sma_20":11192.0},{"date":"2025-11-17","open":11460,"high":12750,"low":10320,"close":12580,"volume":741150,"rsi_14":56.72,"sma_20":11354.5},{"date":"2025-11-18","open":12600,"high":13850,"low":11450,"close":12750,"volume":975110,"rsi_14":55.43,"sma_20":11532.0},{"date":"2025-11-19","open":12750,"high":12990,"low":12200,"close":12320,"volume":190469,"rsi_14":55.38,"sma_20":11697.5},{"date":"2025-11-20","open":12440,"high":12940,"low":12220,"close":12680,"volume":231466,"rsi_14":51.9,"sma_20":11886.0},{"date":"2025-11-21","open":12350,"high":12420,"low":11850,"close":11980,"volume":162682,"rsi_14":51.28,"sma_20":12046.0,"sma_60":10277.67},{"date":"2025-11-24","open":11980,"high":13150,"low":11440,"close":12700,"volume":678428,"rsi_14":50.6,"sma_20":12175.0,"sma_60":10301.67},{"date":"2025-11-25","open":12790,"high":16510,"low":12790,"close":13490,"volume":10410105,"rsi_14":57.03,"sma_20":12295.0,"sma_60":10343.5},{"date":"2025-11-26","open":13410,"high":17530,"low":13380,"close":17530,"volume":8348173,"rsi_14":74.06,"sma_20":12592.5,"sma_60":10454.83},{"date":"2025-11-27","open":17900,"high":21250,"low":17760,"close":19480,"volume":8207975,"rsi_14":75.89,"sma_20":13008.5,"sma_60":10600.0},{"date":"2025-11-28","open":19480,"high":20750,"low":19280,"close":19540,"volume":1765683,"rsi_14":72.71,"sma_20":13370.5,"sma_60":10755.83},{"date":"2025-12-01","open":19670,"high":20550,"low":18610,"close":20100,"volume":1106539,"rsi_14":78.49,"sma_20":13789.5,"sma_60":10932.33},{"date":"2025-12-02","open":20200,"high":21900,"low":19360,"close":21250,"volume":1370581,"rsi_14":82.74,"sma_20":14223.0,"sma_60":11125.67},{"date":"2025-12-03","open":21800,"high":24250,"low":21200,"close":22350,"volume":1163074,"rsi_14":87.62,"sma_20":14738.0,"sma_60":11339.67},{"date":"2025-12-04","open":22800,"high":23500,"low":21800,"close":22950,"volume":626943,"rsi_14":91.79,"sma_20":15330.0,"sma_60":11562.33},{"date":"2025-12-05","open":22550,"high":22900,"low":21300,"close":21600,"volume":422804,"rsi_14":82.26,"sma_20":15807.5,"sma_60":11759.67},{"date":"2025-12-08","open":21750,"high":21800,"low":19670,"close":19820,"volume":677142,"rsi_14":72.67,"sma_20":16109.5,"sma_60":11929.5},{"date":"2025-12-09","open":19830,"high":19910,"low":18850,"close":19130,"volume":329886,"rsi_14":71.48,"sma_20":16416.0,"sma_60":12089.17},{"date":"2025-12-10","open":19760,"high":22000,"low":18560,"close":21550,"volume":1643599,"rsi_14":74.76,"sma_20":16863.5,"sma_60":12289.5},{"date":"2025-12-11","open":21600,"high":23500,"low":21050,"close":21100,"volume":650013,"rsi_14":75.82,"sma_20":17317.5,"sma_60":12484.33},{"date":"2025-12-12","open":20750,"high":21650,"low":20200,"close":20300,"volume":249607,"rsi_14":71.42,"sma_20":17760.0,"sma_60":12668.17},{"date":"2025-12-15","open":19700,"high":20800,"low":19610,"close":20300,"volume":267734,"rsi_14":70.09,"sma_20":18146.0,"sma_60":12855.67},{"date":"2025-12-16","open":20250,"high":23000,"low":20000,"close":21300,"volume":897403,"rsi_14":63.55,"sma_20":18573.5,"sma_60":13058.17},{"date":"2025-12-17","open":21650,"high":21650,"low":19200,"close":19530,"volume":440915,"rsi_14":50.18,"sma_20":18934.0,"sma_60":13227.5},{"date":"2025-12-18","open":19330,"high":21250,"low":19000,"close":20850,"volume":358617,"rsi_14":54.37,"sma_20":19342.5,"sma_60":13419.83},{"date":"2025-12-19","open":20650,"high":21700,"low":20200,"close":21700,"volume":250911,"rsi_14":55.24,"sma_20":19828.5,"sma_60":13630.0},{"date":"2025-12-22","open":21400,"high":23300,"low":21000,"close":22850,"volume":354995,"rsi_14":55.24,"sma_20":20336.0,"sma_60":13864.67},{"date":"2025-12-23","open":22850,"high":23000,"low":21500,"close":21700,"volume":221269,"rsi_14":47.88,"sma_20":20746.5,"sma_60":14080.33},{"date":"2025-12-24","open":21900,"high":25800,"low":21400,"close":25700,"volume":1777081,"rsi_14":57.34,"sma_20":21155.0,"sma_60":14359.83},{"date":"2025-12-26","open":25150,"high":26200,"low":23950,"close":25000,"volume":529701,"rsi_14":59.4,"sma_20":21431.0,"sma_60":14624.33},{"date":"2025-12-29","open":25050,"high":25400,"low":23250,"close":23700,"volume":342899,"rsi_14":61.02,"sma_20":21639.0,"sma_60":14858.67},{"date":"2025-12-30","open":23600,"high":27950,"low":22050,"close":24550,"volume":1789421,"rsi_14":65.26,"sma_20":21861.5,"sma_60":15111.33},{"date":"2026-01-02","open":24850,"high":29050,"low":24850,"close":28300,"volume":1278372,"rsi_14":67.68,"sma_20":22214.0,"sma_60":15419.67},{"date":"2026-01-05","open":28750,"high":30200,"low":27100,"close":28750,"volume":910565,"rsi_14":70.04,"sma_20":22534.0,"sma_60":15738.83},{"date":"2026-01-06","open":28750,"high":30000,"low":26800,"close":27000,"volume":583579,"rsi_14":66.72,"sma_20":22736.5,"sma_60":16035.5},{"date":"2026-01-07","open":27100,"high":28050,"low":26400,"close":26950,"volume":403668,"rsi_14":66.55,"sma_20":23004.0,"sma_60":16340.33},{"date":"2026-01-08","open":27000,"high":27950,"low":26200,"close":26300,"volume":259733,"rsi_14":62.66,"sma_20":23328.0,"sma_60":16637.17},{"date":"2026-01-09","open":26150,"high":27650,"low":25650,"close":27250,"volume":348721,"rsi_14":70.4,"sma_20":23734.0,"sma_60":16952.83},{"date":"2026-01-12","open":26950,"high":34600,"low":26850,"close":32200,"volume":1382271,"rsi_14":75.17,"sma_20":24266.5,"sma_60":17349.17},{"date":"2026-01-13","open":32650,"high":35600,"low":30700,"close":33750,"volume":767208,"rsi_14":75.91,"sma_20":24899.0,"sma_60":17761.67},{"date":"2026-01-14","open":33400,"high":35900,"low":32300,"close":35000,"volume":435828,"rsi_14":76.02,"sma_20":25634.0,"sma_60":18195.33},{"date":"2026-01-15","open":35000,"high":35900,"low":33100,"close":33750,"volume":270649,"rsi_14":75.69,"sma_20":26306.5,"sma_60":18602.33},{"date":"2026-01-16","open":33250,"high":35500,"low":32450,"close":35100,"volume":271720,"rsi_14":72.6,"sma_20":26996.5,"sma_60":19034.0},{"date":"2026-01-19","open":35300,"high":35300,"low":31500,"close":32650,"volume":451239,"rsi_14":66.96,"sma_20":27652.5,"sma_60":19428.0},{"date":"2026-01-20","open":32650,"high":33250,"low":31150,"close":31750,"volume":236587,"rsi_14":68.17,"sma_20":28197.5,"sma_60":19808.67},{"date":"2026-01-21","open":30800,"high":31650,"low":28800,"close":30750,"volume":548292,"rsi_14":63.9,"sma_20":28650.0,"sma_60":20174.83},{"date":"2026-01-22","open":30800,"high":33000,"low":29500,"close":32000,"volume":428133,"rsi_14":59.34,"sma_20":29107.5,"sma_60":20539.5},{"date":"2026-01-23","open":32500,"high":35250,"low":32050,"close":34650,"volume":555327,"rsi_14":63.41,"sma_20":29755.0,"sma_60":20932.17},{"date":"2026-01-26","open":35300,"high":42700,"low":34350,"close":41900,"volume":872109,"rsi_14":77.09,"sma_20":30565.0,"sma_60":21437.5},{"date":"2026-01-27","open":42000,"high":47750,"low":41150,"close":42250,"volume":516992,"rsi_14":77.52,"sma_20":31427.5,"sma_60":21955.67},{"date":"2026-01-28","open":43600,"high":46450,"low":42700,"close":45000,"volume":346746,"rsi_14":81.27,"sma_20":32492.5,"sma_60":22500.67},{"date":"2026-01-29","open":46000,"high":52900,"low":44600,"close":49250,"volume":724200,"rsi_14":83.13,"sma_20":33727.5,"sma_60":23126.17},{"date":"2026-01-30","open":49250,"high":57900,"low":46100,"close":55200,"volume":610570,"rsi_14":83.63,"sma_20":35072.5,"sma_60":23836.5},{"date":"2026-02-02","open":52000,"high":60100,"low":50800,"close":57300,"volume":502855,"rsi_14":83.88,"sma_20":36500.0,"sma_60":24590.67},{"date":"2026-02-03","open":57600,"high":60700,"low":50000,"close":54000,"volume":628393,"rsi_14":75.82,"sma_20":37850.0,"sma_60":25305.5},{"date":"2026-02-04","open":54100,"high":62900,"low":53700,"close":60400,"volume":521057,"rsi_14":81.76,"sma_20":39522.5,"sma_60":26111.33},{"date":"2026-02-05","open":60600,"high":65800,"low":59200,"close":61100,"volume":341051,"rsi_14":81.48,"sma_20":41262.5,"sma_60":26900.0},{"date":"2026-02-06","open":59000,"high":69000,"low":56100,"close":64000,"volume":493670,"rsi_14":87.54,"sma_20":43100.0,"sma_60":27750.0},{"date":"2026-02-09","open":66000,"high":68900,"low":56800,"close":58800,"volume":521783,"rsi_14":79.37,"sma_20":44430.0,"sma_60":28520.0},{"date":"2026-02-10","open":59200,"high":60300,"low":54100,"close":56100,"volume":521343,"rsi_14":76.54,"sma_20":45547.5,"sma_60":29254.67},{"date":"2026-02-11","open":57000,"high":57500,"low":50400,"close":51200,"volume":612204,"rsi_14":68.68,"sma_20":46357.5,"sma_60":29917.17},{"date":"2026-02-12","open":52100,"high":54900,"low":50600,"close":51000,"volume":336918,"rsi_14":66.7,"sma_20":47220.0,"sma_60":30557.5},{"date":"2026-02-13","open":51000,"high":52900,"low":48600,"close":51500,"volume":365302,"rsi_14":61.37,"sma_20":48040.0,"sma_60":31203.33},{"date":"2026-02-19","open":51500,"high":52500,"low":49450,"close":51700,"volume":240268,"rsi_14":61.24,"sma_20":48992.5,"sma_60":31859.67},{"date":"2026-02-20","open":54100,"high":58300,"low":53100,"close":55500,"volume":541868,"rsi_14":62.18,"sma_20":50180.0,"sma_60":32573.33},{"date":"2026-02-23","open":58000,"high":62600,"low":56400,"close":61000,"volume":555128,"rsi_14":63.25,"sma_20":51692.5,"sma_60":33390.33,"sma_120":21834.0},{"date":"2026-02-24","open":60900,"high":60900,"low":55200,"close":55500,"volume":495857,"rsi_14":50.34,"sma_20":52867.5,"sma_60":34103.67,"sma_120":22202.67},{"date":"2026-02-25","open":55500,"high":55700,"low":50100,"close":51300,"volume":582937,"rsi_14":43.48,"sma_20":53700.0,"sma_60":34733.83,"sma_120":22538.67},{"date":"2026-02-26","open":51300,"high":54400,"low":51300,"close":53600,"volume":287546,"rsi_14":49.56,"sma_20":54422.5,"sma_60":39282.5,"sma_120":29169.67},{"date":"2026-02-27","open":52000,"high":53300,"low":49550,"close":50500,"volume":410343,"rsi_14":38.13,"sma_20":54697.5,"sma_60":35852.0,"sma_120":23226.0},{"date":"2026-03-03","open":49500,"high":52300,"low":48000,"close":49000,"volume":276026,"rsi_14":35.76,"sma_20":54897.5,"sma_60":36343.0,"sma_120":23549.42},{"date":"2026-03-04","open":49300,"high":50700,"low":42050,"close":44200,"volume":575379,"rsi_14":27.7,"sma_20":54645.0,"sma_60":36744.67,"sma_120":23838.5},{"date":"2026-03-05","open":49550,"high":50200,"low":46400,"close":48150,"volume":220965,"rsi_14":37.66,"sma_20":54292.5,"sma_60":37193.0,"sma_120":24159.33},{"date":"2026-03-06","open":48150,"high":50000,"low":44700,"close":49300,"volume":223389,"rsi_14":41.83,"sma_20":53892.5,"sma_60":37642.17,"sma_120":24490.92},{"date":"2026-03-09","open":46850,"high":47500,"low":43000,"close":45650,"volume":240410,"rsi_14":43.12,"sma_20":53475.0,"sma_60":38020.5,"sma_120":24791.42},{"date":"2026-03-10","open":47300,"high":47750,"low":43100,"close":44250,"volume":253044,"rsi_14":41.88,"sma_20":52667.5,"sma_60":38398.0,"sma_120":25078.83},{"date":"2026-03-11","open":44750,"high":49000,"low":44200,"close":46450,"volume":247838,"rsi_14":44.16,"sma_20":51935.0,"sma_60":38841.83,"sma_120":25385.67},{"date":"2026-03-12","open":46450,"high":47550,"low":44100,"close":44650,"volume":171492,"rsi_14":42.14,"sma_20":50967.5,"sma_60":39267.17,"sma_120":25678.17},{"date":"2026-03-13","open":43200,"high":45350,"low":42450,"close":44000,"volume":134885,"rsi_14":36.21,"sma_20":50227.5,"sma_60":39641.33,"sma_120":25965.42},{"date":"2026-03-16","open":43600,"high":45200,"low":42500,"close":43600,"volume":189506,"rsi_14":26.23,"sma_20":49602.5,"sma_60":42865.0,"sma_120":32283.67},{"date":"2026-03-17","open":44000,"high":45250,"low":42300,"close":42500,"volume":163155,"rsi_14":29.81,"sma_20":49167.5,"sma_60":40386.33,"sma_120":26527.25},{"date":"2026-03-18","open":42400,"high":49500,"low":42300,"close":48950,"volume":621152,"rsi_14":46.59,"sma_20":49065.0,"sma_60":40863.83,"sma_120":26859.75},{"date":"2026-03-19","open":47200,"high":48400,"low":45250,"close":46200,"volume":259133,"rsi_14":39.4,"sma_20":48800.0,"sma_60":41278.83,"sma_120":27168.5},{"date":"2026-03-20","open":47000,"high":53000,"low":46850,"close":50900,"volume":497020,"rsi_14":50.55,"sma_20":48760.0,"sma_60":41801.67,"sma_120":27514.58},{"date":"2026-03-23","open":48900,"high":49550,"low":43800,"close":44100,"volume":276314,"rsi_14":44.14,"sma_20":48190.0,"sma_60":42189.17,"sma_120":27804.5},{"date":"2026-03-24","open":47100,"high":49300,"low":43350,"close":44250,"volume":209678,"rsi_14":50.07,"sma_20":47352.5,"sma_60":42565.0,"sma_120":28097.5},{"date":"2026-03-25","open":44900,"high":48500,"low":44550,"close":47050,"volume":185057,"rsi_14":48.47,"sma_20":46930.0,"sma_60":42968.33,"sma_120":28416.5},{"date":"2026-03-26","open":47600,"high":51300,"low":47250,"close":48600,"volume":325371,"rsi_14":49.04,"sma_20":46795.0,"sma_60":43416.67,"sma_120":28748.5},{"date":"2026-03-27","open":47950,"high":47950,"low":45000,"close":46150,"volume":186863,"rsi_14":50.71,"sma_20":46422.5,"sma_60":43757.5,"sma_120":29058.67},{"date":"2026-03-30","open":43600,"high":44450,"low":42500,"close":43700,"volume":160703,"rsi_14":49.24,"sma_20":46082.5,"sma_60":44069.17,"sma_120":29346.75},{"date":"2026-03-31","open":43500,"high":46200,"low":42550,"close":42850,"volume":183418,"rsi_14":44.84,"sma_20":45775.0,"sma_60":44388.33,"sma_120":29623.5},{"date":"2026-04-01","open":43691,"high":47758,"low":43691,"close":45850,"volume":234345,"rsi_14":51.39,"sma_20":45847.5,"sma_60":44740.0,"sma_120":29925.67},{"date":"2026-04-02","open":46000,"high":47800,"low":41450,"close":42350,"volume":296399,"rsi_14":47.86,"sma_20":45557.5,"sma_60":44974.17,"sma_120":30196.92},{"date":"2026-04-03","open":43900,"high":44650,"low":38500,"close":39300,"volume":384051,"rsi_14":44.78,"sma_20":45057.5,"sma_60":45150.0,"sma_120":30444.42},{"date":"2026-04-06","open":39300,"high":39900,"low":36250,"close":37850,"volume":350685,"rsi_14":44.4,"sma_20":44667.5,"sma_60":45330.83,"sma_120":30683.17},{"date":"2026-04-07","open":37850,"high":38750,"low":36450,"close":38150,"volume":144281,"rsi_14":34.75,"sma_20":44362.5,"sma_60":45517.5,"sma_120":30928.92},{"date":"2026-04-08","open":39450,"high":40850,"low":36750,"close":38100,"volume":290647,"rsi_14":37.61,"sma_20":43945.0,"sma_60":45714.17,"sma_120":31175.67},{"date":"2026-04-09","open":38200,"high":38200,"low":34750,"close":34900,"volume":230624,"rsi_14":24.36,"sma_20":43457.5,"sma_60":45841.67,"sma_120":31397.25},{"date":"2026-04-10","open":35450,"high":36300,"low":34200,"close":36200,"volume":192847,"rsi_14":34.63,"sma_20":43067.5,"sma_60":45908.33,"sma_120":31628.75},{"date":"2026-04-13","open":35150,"high":38000,"low":34550,"close":35600,"volume":153191,"rsi_14":33.46,"sma_20":42667.5,"sma_60":45939.17,"sma_120":31850.42},{"date":"2026-04-14","open":36350,"high":37500,"low":35300,"close":36950,"volume":146742,"rsi_14":29.55,"sma_20":42390.0,"sma_60":45971.67,"sma_120":32083.5},{"date":"2026-04-15","open":37400,"high":37700,"low":35450,"close":37250,"volume":217606,"rsi_14":25.8,"sma_20":41805.0,"sma_60":46030.0,"sma_120":32316.17},{"date":"2026-04-16","open":38300,"high":38400,"low":35400,"close":36150,"volume":342213,"rsi_14":27.38,"sma_20":41302.5,"sma_60":46047.5,"sma_120":32540.75},{"date":"2026-04-17","open":36150,"high":37400,"low":35850,"close":36450,"volume":154883,"rsi_14":31.83,"sma_20":40580.0,"sma_60":46110.83,"sma_120":32769.42},{"date":"2026-04-20","open":36800,"high":41900,"low":36150,"close":41200,"volume":456286,"rsi_14":46.54,"sma_20":40435.0,"sma_60":46268.33,"sma_120":33038.5},{"date":"2026-04-21","open":41350,"high":41650,"low":39400,"close":39650,"volume":197912,"rsi_14":36.73,"sma_20":40205.0,"sma_60":46416.67,"sma_120":33295.75},{"date":"2026-04-22","open":39650,"high":42000,"low":38400,"close":39550,"volume":183235,"rsi_14":42.78,"sma_20":39830.0,"sma_60":46542.5,"sma_120":33541.0},{"date":"2026-04-23","open":39500,"high":43200,"low":37050,"close":41700,"volume":401585,"rsi_14":56.49,"sma_20":39485.0,"sma_60":46660.0,"sma_120":33796.08},{"date":"2026-04-24","open":42000,"high":43750,"low":40250,"close":41350,"volume":152240,"rsi_14":60.06,"sma_20":39245.0,"sma_60":46650.83,"sma_120":34044.17},{"date":"2026-04-27","open":41200,"high":41650,"low":40250,"close":40650,"volume":137321,"rsi_14":57.02,"sma_20":39092.5,"sma_60":46624.17,"sma_120":34289.92},{"date":"2026-04-28","open":40300,"high":40350,"low":36850,"close":37800,"volume":302245,"rsi_14":49.27,"sma_20":38840.0,"sma_60":46504.17,"sma_120":34502.42},{"date":"2026-04-29","open":37750,"high":37750,"low":35200,"close":35700,"volume":408052,"rsi_14":52.05,"sma_20":38342.5,"sma_60":46278.33,"sma_120":38045.08},{"date":"2026-04-30","open":36050,"high":36250,"low":32650,"close":33200,"volume":431885,"rsi_14":39.02,"sma_20":37590.0,"sma_60":41371.67,"sma_120":46011.25},{"date":"2026-05-04","open":33900,"high":34250,"low":31850,"close":32250,"volume":336426,"rsi_14":42.04,"sma_20":37532.5,"sma_60":45494.17,"sma_120":35042.42},{"date":"2026-05-06","open":32300,"high":32550,"low":30850,"close":31200,"volume":259340,"rsi_14":36.14,"sma_20":37200.0,"sma_60":45114.17,"sma_120":35209.83},{"date":"2026-05-07","open":31250,"high":32050,"low":30200,"close":30300,"volume":161739,"rsi_14":33.72,"sma_20":36807.5,"sma_60":44612.5,"sma_120":35361.92},{"date":"2026-05-08","open":30400,"high":32000,"low":29700,"close":31200,"volume":347362,"rsi_14":38.3,"sma_20":36462.5,"sma_60":44114.17,"sma_120":35507.08},{"date":"2026-05-11","open":31200,"high":31200,"low":28550,"close":29100,"volume":301655,"rsi_14":33.99,"sma_20":36172.5,"sma_60":43532.5,"sma_120":35641.25},{"date":"2026-05-12","open":29050,"high":29250,"low":26300,"close":27600,"volume":432454,"rsi_14":15.48,"sma_20":35742.5,"sma_60":43012.5,"sma_120":35766.25},{"date":"2026-05-13","open":27650,"high":28500,"low":26450,"close":27350,"volume":177576,"rsi_14":16.58,"sma_20":35330.0,"sma_60":42533.33,"sma_120":35894.0},{"date":"2026-05-14","open":27000,"high":29200,"low":26950,"close":29000,"volume":194107,"rsi_14":23.56,"sma_20":34932.5,"sma_60":42163.33,"sma_120":36040.25},{"date":"2026-05-15","open":29000,"high":29600,"low":26800,"close":27150,"volume":194995,"rsi_14":12.98,"sma_20":34427.5,"sma_60":41765.83,"sma_120":36161.67},{"date":"2026-05-18","open":27150,"high":28550,"low":25500,"close":28000,"volume":160744,"rsi_14":16.87,"sma_20":34020.0,"sma_60":41374.17,"sma_120":36288.75},{"date":"2026-05-19","open":28000,"high":28700,"low":26150,"close":27000,"volume":125137,"rsi_14":16.63,"sma_20":33547.5,"sma_60":40962.5,"sma_120":36411.08},{"date":"2026-05-20","open":27000,"high":27000,"low":25000,"close":26450,"volume":93528,"rsi_14":18.73,"sma_20":32810.0,"sma_60":40478.33,"sma_120":36525.83},{"date":"2026-05-21","open":26600,"high":27300,"low":24750,"close":26200,"volume":125766,"rsi_14":20.86,"sma_20":32137.5,"sma_60":39898.33,"sma_120":36644.33},{"date":"2026-05-22","open":26200,"high":27850,"low":26150,"close":26950,"volume":118692,"rsi_14":28.52,"sma_20":31507.5,"sma_60":39422.5,"sma_120":36763.08},{"date":"2026-05-26","open":27500,"high":27650,"low":25850,"close":26300,"volume":115037,"rsi_14":29.12,"sma_20":30737.5,"sma_60":39005.83,"sma_120":36869.83},{"date":"2026-05-27","open":26000,"high":26500,"low":25100,"close":25300,"volume":125792,"rsi_14":29.23,"sma_20":29935.0,"sma_60":38534.17,"sma_120":36934.58},{"date":"2026-05-28","open":25100,"high":25300,"low":23350,"close":24400,"volume":207991,"rsi_14":29.23,"sma_20":29122.5,"sma_60":38099.17,"sma_120":36975.58},{"date":"2026-05-29","open":24150,"high":24400,"low":22400,"close":23050,"volume":151867,"rsi_14":22.18,"sma_20":28385.0,"sma_60":37666.67,"sma_120":37004.83},{"date":"2026-06-01","open":22450,"high":23050,"low":20950,"close":22000,"volume":213865,"rsi_14":23.9,"sma_20":27700.0,"sma_60":37296.67,"sma_120":37020.67},{"date":"2026-06-02","open":21500,"high":22900,"low":20500,"close":22450,"volume":219210,"rsi_14":29.48,"sma_20":27162.5,"sma_60":36868.33,"sma_120":37030.67},{"date":"2026-06-04","open":22450,"high":24450,"low":21750,"close":23700,"volume":190393,"rsi_14":36.53,"sma_20":26735.0,"sma_60":36441.67,"sma_120":37041.92},{"date":"2026-06-05","open":24100,"high":26400,"low":23150,"close":23850,"volume":276479,"rsi_14":28.63,"sma_20":26367.5,"sma_60":36078.33,"sma_120":37049.42},{"date":"2026-06-08","open":22150,"high":23000,"low":20600,"close":21150,"volume":177772,"rsi_14":26.74,"sma_20":25910.0,"sma_60":35693.33,"sma_120":37045.67},{"date":"2026-06-09","open":21200,"high":23400,"low":20550,"close":22800,"volume":157649,"rsi_14":31.02,"sma_20":25490.0,"sma_60":35299.17,"sma_120":37070.5},{"date":"2026-06-10","open":22500,"high":23250,"low":21000,"close":21850,"volume":86425,"rsi_14":31.14,"sma_20":25127.5,"sma_60":34919.17,"sma_120":37093.17},{"date":"2026-06-11","open":21000,"high":22900,"low":20500,"close":22400,"volume":55562,"rsi_14":35.16,"sma_20":24867.5,"sma_60":34559.17,"sma_120":37100.25},{"date":"2026-06-12","open":22550,"high":23000,"low":21600,"close":21850,"volume":79213,"rsi_14":34.41,"sma_20":24592.5,"sma_60":34196.67,"sma_120":37106.5},{"date":"2026-06-15","open":22150,"high":23400,"low":21600,"close":22000,"volume":69231,"rsi_14":31.46,"sma_20":24242.5,"sma_60":33855.0,"sma_120":37120.67},{"date":"2026-06-16","open":22250,"high":23400,"low":21300,"close":22450,"volume":93305,"rsi_14":35.36,"sma_20":24007.5,"sma_60":33413.33,"sma_120":37138.58},{"date":"2026-06-17","open":22500,"high":24100,"low":20900,"close":23000,"volume":118213,"rsi_14":44.37,"sma_20":22582.5,"sma_60":30587.5,"sma_120":37172.5},{"date":"2026-06-18","open":22900,"high":22900,"low":20650,"close":20650,"volume":124182,"rsi_14":36.75,"sma_20":23440.0,"sma_60":32522.5,"sma_120":37162.08},{"date":"2026-06-19","open":21150,"high":21200,"low":18290,"close":18940,"volume":208629,"rsi_14":35.84,"sma_20":23064.5,"sma_60":32103.17,"sma_120":37146.17},{"date":"2026-06-22","open":18530,"high":19060,"low":17700,"close":18300,"volume":103423,"rsi_14":36.88,"sma_20":22669.5,"sma_60":31670.67,"sma_120":37117.83},{"date":"2026-06-23","open":17520,"high":18210,"low":16380,"close":17030,"volume":183514,"rsi_14":31.84,"sma_20":22173.5,"sma_60":31170.33,"sma_120":37069.33},{"date":"2026-06-24","open":16450,"high":18300,"low":16450,"close":17920,"volume":94389,"rsi_14":30.15,"sma_20":21754.5,"sma_60":30659.0,"sma_120":37037.83},{"date":"2026-06-25","open":17930,"high":18140,"low":16500,"close":16670,"volume":73679,"rsi_14":27.08,"sma_20":21323.0,"sma_60":30167.67,"sma_120":36962.58},{"date":"2026-06-26","open":16500,"high":16670,"low":14260,"close":15560,"volume":181576,"rsi_14":30.14,"sma_20":20881.0,"sma_60":29698.67,"sma_120":36883.92},{"date":"2026-06-29","open":15560,"high":17700,"low":15560,"close":17400,"volume":112334,"rsi_14":31.07,"sma_20":20598.5,"sma_60":29274.5,"sma_120":36831.42},{"date":"2026-06-30","open":17190,"high":18090,"low":16880,"close":16990,"volume":59867,"rsi_14":32.29,"sma_20":20348.0,"sma_60":28796.83,"sma_120":36768.42},{"date":"2026-07-01","open":16960,"high":17370,"low":16230,"close":16650,"volume":75579,"rsi_14":28.72,"sma_20":20058.0,"sma_60":28368.5,"sma_120":36671.33},{"date":"2026-07-02","open":16650,"high":17440,"low":15760,"close":15870,"volume":110639,"rsi_14":28.24,"sma_20":19666.5,"sma_60":27978.0,"sma_120":36564.0},{"date":"2026-07-03","open":15880,"high":16590,"low":14990,"close":16530,"volume":76226,"rsi_14":30.81,"sma_20":19300.5,"sma_60":27622.67,"sma_120":36476.75},{"date":"2026-07-06","open":16410,"high":16930,"low":15680,"close":16660,"volume":48187,"rsi_14":29.22,"sma_20":19076.0,"sma_60":27264.5,"sma_120":36391.0},{"date":"2026-07-07","open":16100,"high":18450,"low":16100,"close":18050,"volume":109188,"rsi_14":33.24,"sma_20":18838.5,"sma_60":26930.33,"sma_120":36322.25},{"date":"2026-07-08","open":18050,"high":21600,"low":17640,"close":19030,"volume":304189,"rsi_14":43.96,"sma_20":18697.5,"sma_60":26665.83,"sma_120":36253.75},{"date":"2026-07-09","open":19030,"high":19210,"low":17300,"close":17540,"volume":128764,"rsi_14":44.69,"sma_20":18454.5,"sma_60":26354.83,"sma_120":36131.58},{"date":"2026-07-10","open":17200,"high":18780,"low":17060,"close":18500,"volume":72822,"rsi_14":50.74,"sma_20":18287.0,"sma_60":26069.83,"sma_120":36004.5},{"date":"2026-07-13","open":18110,"high":19470,"low":17310,"close":17330,"volume":138384,"rsi_14":51.12,"sma_20":18053.5,"sma_60":25742.83,"sma_120":35857.25},{"date":"2026-07-14","open":17300,"high":21000,"low":16800,"close":18300,"volume":173106,"rsi_14":51.41,"sma_20":17846.0,"sma_60":25427.0,"sma_120":35728.5},{"date":"2026-07-15","open":18300,"high":21150,"low":18250,"close":20450,"volume":160213,"rsi_14":63.14,"sma_20":17718.5,"sma_60":25165.33,"sma_120":35606.42},{"date":"2026-07-16","open":20250,"high":20650,"low":19370,"close":19400,"volume":68731,"rsi_14":63.41,"sma_20":17656.0,"sma_60":24881.17,"sma_120":35496.0},{"date":"2026-07-20","open":19400,"high":19740,"low":17880,"close":18020,"volume":64880,"rsi_14":52.24,"sma_20":17610.0,"sma_60":24494.83,"sma_120":35381.58},{"date":"2026-07-21","open":17850,"high":18350,"low":17000,"close":17650,"volume":57108,"rsi_14":52.39,"sma_20":17577.5,"sma_60":24128.17,"sma_120":35272.42},{"date":"2026-07-22","open":17920,"high":18680,"low":17420,"close":17610,"volume":37231,"rsi_14":53.55,"sma_20":17606.5,"sma_60":23762.5,"sma_120":35152.5},{"date":"2026-07-23","open":17450,"high":18110,"low":17100,"close":17900,"volume":52411,"rsi_14":57.79,"sma_20":17605.5,"sma_60":23365.83,"sma_120":35012.92},{"date":"2026-07-24","open":17710,"high":17710,"low":15500,"close":16710,"volume":150459,"rsi_14":50.66,"sma_20":17607.5,"sma_60":22955.17,"sma_120":34803.0},{"date":"2026-07-27","open":16980,"high":19340,"low":16960,"close":18160,"volume":76538,"rsi_14":55.04,"sma_20":17737.5,"sma_60":22580.33,"sma_120":34602.25},{"date":"2026-07-28","open":17810,"high":18160,"low":16700,"close":17520,"volume":71055,"rsi_14":48.12,"sma_20":17743.5,"sma_60":22242.33,"sma_120":34373.25},{"date":"2026-07-29","open":17300,"high":17780,"low":15440,"close":16000,"volume":111432,"rsi_14":39.67,"sma_20":17694.0,"sma_60":21914.0,"sma_120":34096.17},{"date":"2026-07-30","open":15800,"high":17070,"low":15520,"close":15650,"volume":51284,"rsi_14":43.02,"sma_20":17644.0,"sma_60":21621.5,"sma_120":33766.58},{"date":"2026-07-31","open":15850,"high":16660,"low":15850,"close":16660,"volume":75740,"rsi_14":43.23,"sma_20":17683.5,"sma_60":21361.67,"sma_120":33427.92},{"date":"2026-08-03","open":16140,"high":19180,"low":16140,"close":18160,"volume":114738,"rsi_14":52.98,"sma_20":17765.0,"sma_60":21144.33,"sma_120":33129.25},{"date":"2026-08-04","open":17600,"high":19740,"low":17600,"close":18640,"volume":82618,"rsi_14":51.27,"sma_20":17864.0,"sma_60":20950.0,"sma_120":32781.25},{"date":"2026-08-05","open":18550,"high":20050,"low":18160,"close":19000,"volume":91271,"rsi_14":43.77,"sma_20":17911.5,"sma_60":20746.67,"sma_120":32430.42},{"date":"2026-08-06","open":19000,"high":19500,"low":17910,"close":18390,"volume":59964,"rsi_14":45.49,"sma_20":17879.5,"sma_60":20568.17,"sma_120":32050.33},{"date":"2026-08-07","open":18130,"high":18860,"low":17650,"close":18860,"volume":42461,"rsi_14":54.09,"sma_20":17945.5,"sma_60":20422.5,"sma_120":31717.5},{"date":"2026-08-10","open":19130,"high":20550,"low":19130,"close":20100,"volume":93111,"rsi_14":60.99,"sma_20":18025.5,"sma_60":20301.67,"sma_120":31417.5},{"date":"2026-08-11","open":20200,"high":23750,"low":20200,"close":22300,"volume":243450,"rsi_14":67.62,"sma_20":18274.0,"sma_60":20190.0,"sma_120":31176.67},{"date":"2026-08-12","open":22300,"high":22300,"low":19270,"close":19500,"volume":204267,"rsi_14":55.06,"sma_20":18334.0,"sma_60":20062.5,"sma_120":30914.17},{"date":"2026-08-13","open":19500,"high":19610,"low":18410,"close":18760,"volume":138702,"rsi_14":56.67,"sma_20":18249.5,"sma_60":19908.5,"sma_120":30641.33},{"date":"2026-08-14","open":18820,"high":20400,"low":18310,"close":20400,"volume":126301,"rsi_14":57.2,"sma_20":18299.5,"sma_60":19798.5,"sma_120":30380.5},{"date":"2026-08-18","open":20550,"high":22450,"low":19850,"close":20350,"volume":129695,"rsi_14":59.45,"sma_20":18416.0,"sma_60":19696.83,"sma_120":30087.58},{"date":"2026-08-19","open":20250,"high":20850,"low":18800,"close":20150,"volume":95878,"rsi_14":65.2,"sma_20":18541.0,"sma_60":19596.0,"sma_120":29747.17},{"date":"2026-08-20","open":20600,"high":22250,"low":19780,"close":20400,"volume":147709,"rsi_14":67.53,"sma_20":18680.5,"sma_60":19486.83,"sma_120":29454.67},{"date":"2026-08-21","open":20450,"high":20550,"low":18870,"close":18970,"volume":111469,"rsi_14":58.27,"sma_20":18734.0,"sma_60":19364.67,"sma_120":29185.25},{"date":"2026-08-24","open":18980,"high":19260,"low":17660,"close":19030,"volume":79233,"rsi_14":53.47,"sma_20":18850.0,"sma_60":19260.17,"sma_120":28897.17},{"date":"2026-08-25","open":18800,"high":18990,"low":17860,"close":18200,"volume":78760,"rsi_14":48.29,"sma_20":18852.0,"sma_60":19156.83,"sma_120":28628.0},{"date":"2026-08-26","open":18190,"high":18660,"low":17660,"close":18270,"volume":65484,"rsi_14":47.1,"sma_20":18889.5,"sma_60":19077.17,"sma_120":28371.92},{"date":"2026-08-27","open":18270,"high":18640,"low":17970,"close":18050,"volume":47347,"rsi_14":48.61,"sma_20":18992.0,"sma_60":19011.33,"sma_120":28154.0},{"date":"2026-08-28","open":18040,"high":18490,"low":17600,"close":18040,"volume":56595,"rsi_14":46.51,"sma_20":19111.5,"sma_60":18937.83,"sma_120":27903.08},{"date":"2026-08-31","open":18040,"high":18040,"low":16900,"close":17390,"volume":63148,"rsi_14":37.85,"sma_20":19148.0,"sma_60":18832.67,"sma_120":27637.17},{"date":"2026-09-01","open":17600,"high":19000,"low":17140,"close":18820,"volume":100524,"rsi_14":33.24,"sma_20":19181.0,"sma_60":18748.83,"sma_120":27413.58},{"date":"2026-09-02","open":18270,"high":18710,"low":17320,"close":17680,"volume":62682,"rsi_14":39.56,"sma_20":19133.0,"sma_60":18691.0,"sma_120":27192.17},{"date":"2026-09-03","open":17690,"high":17950,"low":16800,"close":17070,"volume":48880,"rsi_14":40.16,"sma_20":19036.5,"sma_60":18595.5,"sma_120":26947.33},{"date":"2026-09-04","open":17000,"high":18220,"low":16980,"close":18150,"volume":41456,"rsi_14":35.99,"sma_20":19024.5,"sma_60":18533.83,"sma_120":26726.5},{"date":"2026-09-07","open":18020,"high":18860,"low":17730,"close":17940,"volume":53704,"rsi_14":35.29,"sma_20":18978.5,"sma_60":18459.5,"sma_120":26509.33},{"date":"2026-09-08","open":17950,"high":18360,"low":17820,"close":17900,"volume":41311,"rsi_14":35.99,"sma_20":18868.5,"sma_60":18393.67,"sma_120":26295.17},{"date":"2026-09-09","open":17900,"high":18780,"low":16990,"close":18090,"volume":36296,"rsi_14":35.51,"sma_20":18658.0,"sma_60":18328.5,"sma_120":26091.75},{"date":"2026-09-10","open":18100,"high":18300,"low":17440,"close":17750,"volume":32157,"rsi_14":41.13,"sma_20":18570.5,"sma_60":18250.17,"sma_120":25831.75},{"date":"2026-09-11","open":17330,"high":17730,"low":17110,"close":17410,"volume":29518,"rsi_14":38.69,"sma_20":18503.0,"sma_60":18157.0,"sma_120":25591.83},{"date":"2026-09-14","open":17410,"high":17410,"low":16570,"close":17290,"volume":43828,"rsi_14":42.95,"sma_20":18347.5,"sma_60":18101.0,"sma_120":25311.75},{"date":"2026-09-15","open":17050,"high":17170,"low":16400,"close":17080,"volume":37486,"rsi_14":40.97,"sma_20":18184.0,"sma_60":18070.0,"sma_120":25086.58},{"date":"2026-09-16","open":16760,"high":17160,"low":16320,"close":17080,"volume":37725,"rsi_14":42.39,"sma_20":18030.5,"sma_60":18049.67,"sma_120":24860.17},{"date":"2026-09-17","open":17090,"high":17250,"low":16540,"close":16700,"volume":58160,"rsi_14":40.06,"sma_20":17845.5,"sma_60":18044.17,"sma_120":24607.25},{"date":"2026-09-18","open":16840,"high":16840,"low":16080,"close":16190,"volume":64449,"rsi_14":40.91,"sma_20":17706.5,"sma_60":18015.33,"sma_120":24337.17},{"date":"2026-09-21","open":15890,"high":16240,"low":15890,"close":16060,"volume":34437,"rsi_14":23.96,"sma_20":17558.0,"sma_60":18005.17,"sma_120":24086.42},{"date":"2026-09-22","open":16060,"high":16170,"low":15840,"close":16050,"volume":42615,"rsi_14":30.46,"sma_20":17450.5,"sma_60":18013.33,"sma_120":23856.0},{"date":"2026-09-23","open":15920,"high":16270,"low":15720,"close":16050,"volume":29593,"rsi_14":35.67,"sma_20":17339.5,"sma_60":17990.83,"sma_120":23632.67},{"date":"2026-09-28","open":16140,"high":16450,"low":15740,"close":15870,"volume":37828,"rsi_14":7.14,"sma_20":17230.5,"sma_60":17972.17,"sma_120":23384.5},{"date":"2026-09-29","open":15770,"high":15990,"low":15210,"close":15410,"volume":46387,"rsi_14":6.53,"sma_20":17099.0,"sma_60":17951.5,"sma_120":23160.0},{"date":"2026-09-30","open":15340,"high":15860,"low":15320,"close":15510,"volume":27485,"rsi_14":9.76,"sma_20":17005.0,"sma_60":17945.5,"sma_120":22961.75},{"date":"2026-10-01","open":15830,"high":16490,"low":15380,"close":16350,"volume":74020,"rsi_14":25.97,"sma_20":16881.5,"sma_60":17942.5,"sma_120":22782.58},{"date":"2026-10-02","open":16390,"high":16600,"low":15820,"close":16260,"volume":88128,"rsi_14":27.89,"sma_20":16810.5,"sma_60":17935.83,"sma_120":22600.17},{"date":"2026-10-06","open":16260,"high":16340,"low":15890,"close":15970,"volume":63494,"rsi_14":28.31,"sma_20":16755.5,"sma_60":17901.17,"sma_120":22415.75},{"date":"2026-10-07","open":15950,"high":16580,"low":15870,"close":16050,"volume":75553,"rsi_14":31.1,"sma_20":16650.5,"sma_60":17851.5,"sma_120":22258.67},{"date":"2026-10-08","open":16240,"high":16350,"low":14680,"close":14880,"volume":119785,"rsi_14":24.06,"sma_20":16497.5,"sma_60":17807.17,"sma_120":22081.0},{"date":"2026-10-12","open":14820,"high":14830,"low":13140,"close":14050,"volume":128881,"rsi_14":20.12,"sma_20":16305.0,"sma_60":17733.0,"sma_120":21901.42},{"date":"2026-10-13","open":14050,"high":14050,"low":12960,"close":13590,"volume":74017,"rsi_14":19.81,"sma_20":16080.0,"sma_60":17670.67,"sma_120":21706.75},{"date":"2026-10-14","open":13500,"high":13670,"low":12320,"close":12730,"volume":107247,"rsi_14":18.55,"sma_20":15829.0,"sma_60":17577.83,"sma_120":21502.42},{"date":"2026-10-15","open":12320,"high":12400,"low":11030,"close":11270,"volume":259945,"rsi_14":14.93,"sma_20":15522.0,"sma_60":17424.83,"sma_120":21295.08},{"date":"2026-10-16","open":11600,"high":12150,"low":11400,"close":12000,"volume":74458,"rsi_14":23.18,"sma_20":15257.5,"sma_60":17301.5,"sma_120":21091.33},{"date":"2026-10-19","open":11930,"high":12390,"low":11700,"close":12040,"volume":63697,"rsi_14":23.58,"sma_20":15005.5,"sma_60":17201.83,"sma_120":20848.33},{"date":"2026-10-20","open":12160,"high":12240,"low":11000,"close":11250,"volume":90210,"rsi_14":21.83,"sma_20":14714.0,"sma_60":17095.17,"sma_120":20611.67},{"date":"2026-10-21","open":11240,"high":11930,"low":11240,"close":11760,"volume":37582,"rsi_14":27.88,"sma_20":14467.0,"sma_60":16997.67,"sma_120":20380.08},{"date":"2026-10-22","open":11760,"high":11800,"low":10960,"close":11180,"volume":90531,"rsi_14":25.2,"sma_20":14216.5,"sma_60":16885.67,"sma_120":20125.75},{"date":"2026-10-23","open":10790,"high":11015,"low":10379,"close":11010,"volume":43324,"rsi_14":16.87,"sma_20":13964.0,"sma_60":16790.67,"sma_120":19872.92}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":38.83,"ttm_eps":null,"close":24550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":77.58,"ttm_eps":null,"close":42850.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":37.47,"ttm_eps":null,"close":16990.0}],"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":"그래피","phase":"above-fold","symbol_resolved":true}