{"status":"ok","report":{"price_analysis":{"current":3840.0,"change_1d":3.2,"change_7d":-2.8,"change_30d":6.5,"high_30d":4090.0,"low_30d":3335.0,"position_in_range":67.0,"support":3410.5,"resistance":4014.5},"summary":"오아(342870)은 Technology 섹터 KR 시장 종목입니다, 시가총액 209.01억. 현재가 3,840원, 전일 대비 +3.2%, 30일 +6.5%. ROE 1.5%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 223.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.5%입니다. 시가총액 209.01억. 매출 1048.12억, 영업이익 68.00억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.44,"roe":1.53,"eps":-45.0,"revenue":104812437451.0,"operating_income":6800000000.0,"net_income":-4300000000.0,"market_cap":20900640000,"profit_margin":-4.1,"roa":0.89,"operating_margin":6.49,"gross_margin":42.32,"debt_ratio":1.0586508793317149,"total_assets":98388654901.0,"total_equity":47792783074.0,"total_debt":50595871827.0,"dividend_yield":3.7483,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 60.7로 강세 구간입니다. MACD(34.82)가 시그널선(21.69)을 상회합니다(골든크로스). SMA20 3735, SMA60 3742 — 혼조세입니다. 볼린저밴드 3410~4060 (현재 위치 66%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 61","rsi_14":60.666666666666664,"macd":34.8197054322618,"macd_signal":21.68774527905227,"sma_20":3735.25,"sma_60":3741.6666666666665,"bb_upper":4060.3111480937087,"bb_lower":3410.1888519062913,"atr_14":296.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -223.00, 기관 순매수 0.00. 30일 누적: 외국인 -7398.00, 기관 -2001.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-223.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-297.0,"institution_net":0.0,"retail_net":297.0},{"date":"2026-10-22","foreign_net":-170.0,"institution_net":0.0,"retail_net":170.0},{"date":"2026-10-21","foreign_net":-637.0,"institution_net":0.0,"retail_net":637.0},{"date":"2026-10-20","foreign_net":281.0,"institution_net":0.0,"retail_net":-281.0},{"date":"2026-10-19","foreign_net":600.0,"institution_net":0.0,"retail_net":-600.0},{"date":"2026-10-16","foreign_net":-248.0,"institution_net":0.0,"retail_net":248.0},{"date":"2026-10-15","foreign_net":3868.0,"institution_net":-83.0,"retail_net":-3785.0},{"date":"2026-10-14","foreign_net":-350.0,"institution_net":81.0,"retail_net":269.0},{"date":"2026-10-13","foreign_net":1355.0,"institution_net":0.0,"retail_net":-1355.0},{"date":"2026-10-12","foreign_net":-609.0,"institution_net":2.0,"retail_net":607.0},{"date":"2026-10-08","foreign_net":-15.0,"institution_net":0.0,"retail_net":15.0},{"date":"2026-10-07","foreign_net":14.0,"institution_net":0.0,"retail_net":-14.0},{"date":"2026-10-06","foreign_net":-73.0,"institution_net":0.0,"retail_net":73.0},{"date":"2026-10-02","foreign_net":780.0,"institution_net":0.0,"retail_net":-780.0},{"date":"2026-10-01","foreign_net":1107.0,"institution_net":0.0,"retail_net":-1107.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":-23.0,"institution_net":0.0,"retail_net":23.0},{"date":"2026-09-28","foreign_net":-751.0,"institution_net":0.0,"retail_net":751.0},{"date":"2026-09-23","foreign_net":178.0,"institution_net":-2334.0,"retail_net":2156.0},{"date":"2026-09-22","foreign_net":-104.0,"institution_net":-2444.0,"retail_net":2548.0},{"date":"2026-09-21","foreign_net":-2998.0,"institution_net":-2000.0,"retail_net":4998.0},{"date":"2026-09-18","foreign_net":-527.0,"institution_net":0.0,"retail_net":527.0},{"date":"2026-09-17","foreign_net":-793.0,"institution_net":1511.0,"retail_net":-718.0},{"date":"2026-09-16","foreign_net":-3123.0,"institution_net":0.0,"retail_net":3123.0},{"date":"2026-09-15","foreign_net":-1360.0,"institution_net":-138.0,"retail_net":1498.0},{"date":"2026-09-14","foreign_net":-200.0,"institution_net":0.0,"retail_net":200.0},{"date":"2026-09-11","foreign_net":-898.0,"institution_net":0.0,"retail_net":898.0},{"date":"2026-09-10","foreign_net":-893.0,"institution_net":0.0,"retail_net":893.0},{"date":"2026-09-09","foreign_net":-691.0,"institution_net":3404.0,"retail_net":-2713.0},{"date":"2026-09-08","foreign_net":-821.0,"institution_net":0.0,"retail_net":821.0}],"periods":{"d1":{"foreign_net":-297.0,"institution_net":0,"retail_net":297.0},"d3":{"foreign_net":-1104.0,"institution_net":0,"retail_net":1104.0},"d7":{"foreign_net":3397.0,"institution_net":-83.0,"retail_net":-3314.0},"d14":{"foreign_net":4499.0,"institution_net":0.0,"retail_net":-4499.0},"d30":{"foreign_net":-7398.0,"institution_net":-2001.0,"retail_net":9399.0}}},"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 -45, PBR 0.44x) — 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 -45원"}]},"growth":{"grade":"D","percentile":36,"summary":"매출 +8.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.0,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":-111.5,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":60.7,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.5,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.6x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.63,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.98,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":29.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.64,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -45, PBR 0.44x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +8.0%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"C","reason":"RSI 61"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.06,"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":42.32,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":6.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.44,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.75,"pbr_5y_low":0.85,"pbr_5y_avg":1.33,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.4,"history":[{"quarter":"2025-Q4","per":null,"pbr":1.75},{"quarter":"2026-Q1","per":null,"pbr":1.4},{"quarter":"2026-Q2","per":null,"pbr":0.85},{"quarter":"현재","per":null,"pbr":0.44}],"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":"Technology","industry":"CONSUMER ELECTRONICS"},"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":3.7483,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.98,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.75,"summary":"배당수익률 3.75%","metrics":[{"name":"배당수익률","value":3.75,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"0.4배"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:00.454422+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"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":null,"dividend_yield":null,"eps":-45.0,"revenue":27454597454.0,"operating_income":-126946941.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":-0.004623886444253964,"roa":null,"gross_margin":0.42322045520675144,"total_equity":47792783074.0,"total_assets":98388654901.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.8,"roe":0.015288896637352183,"dividend_yield":null,"eps":128.44,"revenue":25412437451.0,"operating_income":1100000000.0,"net_income":700000000.0,"market_cap":37200000000.0,"profit_margin":0.027559055118110236,"operating_margin":0.04330708661417323,"roa":0.008904247733766035,"gross_margin":0.45060025863632375,"total_equity":45784860517.0,"total_assets":78614164939.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.060543745139247165,"dividend_yield":null,"eps":-477.05,"revenue":26600000000.0,"operating_income":1300000000.0,"net_income":-2600000000.0,"market_cap":null,"profit_margin":-0.09774436090225563,"operating_margin":0.04887218045112782,"roa":-0.03328060532447632,"gross_margin":0.4589950712781955,"total_equity":42944155404.0,"total_assets":78123579023.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1168791899349201,"dividend_yield":null,"eps":-880.7,"revenue":27300000000.0,"operating_income":1900000000.0,"net_income":-4800000000.0,"market_cap":null,"profit_margin":-0.17582417582417584,"operating_margin":0.0695970695970696,"roa":-0.05905953329573108,"gross_margin":0.4497257458974359,"total_equity":41068046439.0,"total_assets":81273923652.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08126233806311595,"dividend_yield":null,"eps":440.35,"revenue":25500000000.0,"operating_income":2500000000.0,"net_income":2400000000.0,"market_cap":null,"profit_margin":0.09411764705882353,"operating_margin":0.09803921568627451,"roa":0.035164059429712194,"gross_margin":0.46131825529411763,"total_equity":29533976713.0,"total_assets":68251505626.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":311.92,"revenue":23800000000.0,"operating_income":2400000000.0,"net_income":1700000000.0,"market_cap":null,"profit_margin":0.07142857142857142,"operating_margin":0.10084033613445378,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":3840.0,"change_pct":3.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-09","close":14123.9092},{"date":"2025-09-10","close":12851.4854},{"date":"2025-09-11","close":12597.0},{"date":"2025-09-12","close":12499.1211},{"date":"2025-09-15","close":12244.6367},{"date":"2025-09-16","close":12459.9697},{"date":"2025-09-17","close":12655.7275},{"date":"2025-09-18","close":12636.1514},{"date":"2025-09-19","close":12940.0},{"date":"2025-09-22","close":12381.667},{"date":"2025-09-23","close":12264.2119},{"date":"2025-09-24","close":11911.8486},{"date":"2025-09-25","close":11921.6367},{"date":"2025-09-26","close":12058.667},{"date":"2025-09-29","close":11843.334},{"date":"2025-09-30","close":11960.7881},{"date":"2025-10-01","close":11363.7275},{"date":"2025-10-02","close":11138.6064},{"date":"2025-10-10","close":10737.3037},{"date":"2025-10-13","close":11471.3945},{"date":"2025-10-14","close":10991.7881},{"date":"2025-10-15","close":11070.0908},{"date":"2025-10-16","close":11334.3643},{"date":"2025-10-17","close":10864.5459},{"date":"2025-10-20","close":10854.7578},{"date":"2025-10-21","close":10659.0},{"date":"2025-10-22","close":10570.9092},{"date":"2025-10-23","close":10551.334},{"date":"2025-10-24","close":10570.9092},{"date":"2025-10-27","close":10189.1816},{"date":"2025-10-28","close":10296.8486},{"date":"2025-10-29","close":9924.9092},{"date":"2025-10-30","close":9513.8184},{"date":"2025-10-31","close":9445.3037},{"date":"2025-11-03","close":9337.6367},{"date":"2025-11-04","close":9112.5156},{"date":"2025-11-05","close":9073.3643},{"date":"2025-11-06","close":8789.5156},{"date":"2025-11-07","close":8574.1816},{"date":"2025-11-10","close":9073.3643},{"date":"2025-11-11","close":8838.4551},{"date":"2025-11-12","close":9014.6367},{"date":"2025-11-13","close":8926.5459},{"date":"2025-11-14","close":8711.2119},{"date":"2025-11-17","close":8525.2422},{"date":"2025-11-18","close":8075.0},{"date":"2025-11-19","close":8104.3638},{"date":"2025-11-20","close":8270.7578},{"date":"2025-11-21","close":8104.3638},{"date":"2025-11-24","close":8133.7275},{"date":"2025-11-25","close":7937.9697},{"date":"2025-11-26","close":7986.9092},{"date":"2025-11-27","close":8016.2729},{"date":"2025-11-28","close":8241.3945},{"date":"2025-12-01","close":8319.6973},{"date":"2025-12-02","close":8270.7578},{"date":"2025-12-03","close":8290.334},{"date":"2025-12-04","close":8388.2119},{"date":"2025-12-05","close":8270.7578},{"date":"2025-12-08","close":8192.4551},{"date":"2025-12-09","close":8055.4243},{"date":"2025-12-10","close":8143.5151},{"date":"2025-12-11","close":7986.9092},{"date":"2025-12-12","close":8133.7275},{"date":"2025-12-15","close":8260.9697},{"date":"2025-12-16","close":7928.1821},{"date":"2025-12-17","close":7849.8789},{"date":"2025-12-18","close":7771.5757},{"date":"2025-12-19","close":7810.7275},{"date":"2025-12-22","close":7928.1821},{"date":"2025-12-23","close":7712.8486},{"date":"2025-12-24","close":7624.7578},{"date":"2025-12-26","close":7526.8789},{"date":"2025-12-29","close":7634.5454},{"date":"2025-12-30","close":7438.7881},{"date":"2026-01-02","close":7536.667},{"date":"2026-01-05","close":7497.5151},{"date":"2026-01-06","close":8114.1519},{"date":"2026-01-07","close":7477.9395},{"date":"2026-01-08","close":7301.7578},{"date":"2026-01-09","close":7526.8789},{"date":"2026-01-12","close":7614.9697},{"date":"2026-01-13","close":7800.9395},{"date":"2026-01-14","close":7771.5757},{"date":"2026-01-15","close":7487.7275},{"date":"2026-01-16","close":7409.4243},{"date":"2026-01-19","close":7291.9697},{"date":"2026-01-20","close":7438.7881},{"date":"2026-01-21","close":7203.8789},{"date":"2026-01-22","close":7174.5151},{"date":"2026-01-23","close":7233.2427},{"date":"2026-01-26","close":7282.1821},{"date":"2026-01-27","close":7194.0908},{"date":"2026-01-28","close":7154.9395},{"date":"2026-01-29","close":7262.6064},{"date":"2026-01-30","close":6998.3335},{"date":"2026-02-02","close":6812.3638},{"date":"2026-02-03","close":6822.1519},{"date":"2026-02-04","close":7282.1821},{"date":"2026-02-05","close":7115.7881},{"date":"2026-02-06","close":6968.9697},{"date":"2026-02-09","close":6978.7578},{"date":"2026-02-10","close":7125.5757},{"date":"2026-02-11","close":7145.1519},{"date":"2026-02-12","close":7419.2124},{"date":"2026-02-13","close":7350.6973},{"date":"2026-02-19","close":7566.0303},{"date":"2026-02-20","close":7624.7578},{"date":"2026-02-23","close":7585.6064},{"date":"2026-02-24","close":7360.4849},{"date":"2026-02-25","close":7282.1821},{"date":"2026-02-26","close":7252.8184},{"date":"2026-02-27","close":6998.3335},{"date":"2026-03-03","close":6724.2729},{"date":"2026-03-04","close":6029.3335},{"date":"2026-03-05","close":6274.0303},{"date":"2026-03-06","close":6861.3032},{"date":"2026-03-09","close":6391.4849},{"date":"2026-03-10","close":6313.1821},{"date":"2026-03-11","close":6274.0303},{"date":"2026-03-12","close":6714.4849},{"date":"2026-03-13","close":6724.2729},{"date":"2026-03-16","close":6714.4849},{"date":"2026-03-17","close":6724.2729},{"date":"2026-03-18","close":6636.1821},{"date":"2026-03-19","close":6587.2427},{"date":"2026-03-20","close":6567.667},{"date":"2026-03-23","close":6342.5454},{"date":"2026-03-24","close":6342.5454},{"date":"2026-03-25","close":6411.0605},{"date":"2026-03-26","close":6499.1519},{"date":"2026-03-27","close":6460.0},{"date":"2026-03-30","close":6610.0},{"date":"2026-03-31","close":6360.0},{"date":"2026-04-01","close":6520.0},{"date":"2026-04-02","close":6300.0},{"date":"2026-04-03","close":6400.0},{"date":"2026-04-06","close":6300.0},{"date":"2026-04-07","close":6370.0},{"date":"2026-04-08","close":6410.0},{"date":"2026-04-09","close":6280.0},{"date":"2026-04-10","close":6320.0},{"date":"2026-04-13","close":6330.0},{"date":"2026-04-14","close":6300.0},{"date":"2026-04-15","close":6370.0},{"date":"2026-04-16","close":6450.0},{"date":"2026-04-17","close":6610.0},{"date":"2026-04-20","close":6640.0},{"date":"2026-04-21","close":6730.0},{"date":"2026-04-22","close":6820.0},{"date":"2026-04-23","close":7070.0},{"date":"2026-04-24","close":6990.0},{"date":"2026-04-27","close":6870.0},{"date":"2026-04-28","close":6870.0},{"date":"2026-04-29","close":6820.0},{"date":"2026-04-30","close":6810.0},{"date":"2026-05-04","close":6820.0},{"date":"2026-05-06","close":6710.0},{"date":"2026-05-07","close":6680.0},{"date":"2026-05-08","close":7010.0},{"date":"2026-05-11","close":6600.0},{"date":"2026-05-12","close":6520.0},{"date":"2026-05-13","close":6600.0},{"date":"2026-05-14","close":6640.0},{"date":"2026-05-15","close":6420.0},{"date":"2026-05-18","close":6250.0},{"date":"2026-05-19","close":6200.0},{"date":"2026-05-20","close":5870.0},{"date":"2026-05-21","close":6050.0},{"date":"2026-05-22","close":5900.0},{"date":"2026-05-26","close":6120.0},{"date":"2026-05-27","close":6000.0},{"date":"2026-05-28","close":5890.0},{"date":"2026-05-29","close":5600.0},{"date":"2026-06-01","close":5200.0},{"date":"2026-06-02","close":5360.0},{"date":"2026-06-04","close":5270.0},{"date":"2026-06-05","close":5060.0},{"date":"2026-06-08","close":4725.0},{"date":"2026-06-09","close":5000.0},{"date":"2026-06-10","close":4815.0},{"date":"2026-06-11","close":4915.0},{"date":"2026-06-12","close":4960.0},{"date":"2026-06-15","close":4855.0},{"date":"2026-06-16","close":4915.0},{"date":"2026-06-17","close":4945.0},{"date":"2026-06-18","close":4710.0},{"date":"2026-06-19","close":4390.0},{"date":"2026-06-22","close":4205.0},{"date":"2026-06-23","close":3650.0},{"date":"2026-06-24","close":3640.0},{"date":"2026-06-25","close":3600.0},{"date":"2026-06-26","close":3700.0},{"date":"2026-06-29","close":3910.0},{"date":"2026-06-30","close":4020.0},{"date":"2026-07-01","close":4110.0},{"date":"2026-07-02","close":3935.0},{"date":"2026-07-03","close":4100.0},{"date":"2026-07-06","close":4425.0},{"date":"2026-07-07","close":4120.0},{"date":"2026-07-08","close":4290.0},{"date":"2026-07-09","close":3930.0},{"date":"2026-07-10","close":4135.0},{"date":"2026-07-13","close":4180.0},{"date":"2026-07-14","close":4205.0},{"date":"2026-07-15","close":4245.0},{"date":"2026-07-16","close":4175.0},{"date":"2026-07-20","close":4020.0},{"date":"2026-07-21","close":4050.0},{"date":"2026-07-22","close":4015.0},{"date":"2026-07-23","close":4400.0},{"date":"2026-07-24","close":4090.0},{"date":"2026-07-27","close":4110.0},{"date":"2026-07-28","close":3810.0},{"date":"2026-07-29","close":3730.0},{"date":"2026-07-30","close":3530.0},{"date":"2026-07-31","close":3735.0},{"date":"2026-08-03","close":3735.0},{"date":"2026-08-04","close":3850.0},{"date":"2026-08-05","close":3965.0},{"date":"2026-08-06","close":3950.0},{"date":"2026-08-07","close":3890.0},{"date":"2026-08-10","close":3880.0},{"date":"2026-08-11","close":3960.0},{"date":"2026-08-12","close":3920.0},{"date":"2026-08-13","close":3935.0},{"date":"2026-08-14","close":3905.0},{"date":"2026-08-18","close":3705.0},{"date":"2026-08-19","close":3600.0},{"date":"2026-08-20","close":3605.0},{"date":"2026-08-21","close":3540.0},{"date":"2026-08-24","close":3530.0},{"date":"2026-08-25","close":3530.0},{"date":"2026-08-26","close":3595.0},{"date":"2026-08-27","close":3715.0},{"date":"2026-08-28","close":3695.0},{"date":"2026-08-31","close":3670.0},{"date":"2026-09-01","close":3620.0},{"date":"2026-09-02","close":3560.0},{"date":"2026-09-03","close":3555.0},{"date":"2026-09-04","close":3560.0},{"date":"2026-09-07","close":3575.0},{"date":"2026-09-08","close":3605.0},{"date":"2026-09-09","close":3650.0},{"date":"2026-09-10","close":3650.0},{"date":"2026-09-11","close":3780.0},{"date":"2026-09-14","close":3965.0},{"date":"2026-09-15","close":3950.0},{"date":"2026-09-16","close":3905.0},{"date":"2026-09-17","close":3835.0},{"date":"2026-09-18","close":3790.0},{"date":"2026-09-21","close":3705.0},{"date":"2026-09-22","close":3870.0},{"date":"2026-09-23","close":3510.0},{"date":"2026-09-28","close":3535.0},{"date":"2026-09-29","close":3510.0},{"date":"2026-09-30","close":3490.0},{"date":"2026-10-01","close":3520.0},{"date":"2026-10-02","close":3575.0},{"date":"2026-10-06","close":3850.0},{"date":"2026-10-07","close":3850.0},{"date":"2026-10-08","close":3895.0},{"date":"2026-10-12","close":3820.0},{"date":"2026-10-13","close":3575.0},{"date":"2026-10-14","close":3715.0},{"date":"2026-10-15","close":3750.0},{"date":"2026-10-16","close":3880.0},{"date":"2026-10-19","close":3950.0},{"date":"2026-10-20","close":3905.0},{"date":"2026-10-21","close":3945.0},{"date":"2026-10-22","close":3720.0},{"date":"2026-10-23","close":3685.0}],"chart_data":[{"date":"2025-09-09","open":17589,"high":17599,"low":14124,"close":14124,"volume":5339405},{"date":"2025-09-10","open":13840,"high":14046,"low":12822,"close":12851,"volume":1195022},{"date":"2025-09-11","open":12773,"high":13184,"low":12528,"close":12597,"volume":790125},{"date":"2025-09-12","open":12607,"high":12822,"low":12401,"close":12499,"volume":343304},{"date":"2025-09-15","open":12431,"high":12685,"low":12245,"close":12245,"volume":323271},{"date":"2025-09-16","open":12294,"high":12959,"low":12294,"close":12460,"volume":599935},{"date":"2025-09-17","open":12343,"high":13096,"low":12343,"close":12656,"volume":452481},{"date":"2025-09-18","open":12656,"high":12949,"low":12529,"close":12636,"volume":248475,"rsi_14":17.87},{"date":"2025-09-19","open":13100,"high":13330,"low":12930,"close":12940,"volume":328903,"rsi_14":41.12},{"date":"2025-09-22","open":12803,"high":12900,"low":12323,"close":12382,"volume":178917,"rsi_14":40.0},{"date":"2025-09-23","open":12323,"high":12450,"low":12157,"close":12264,"volume":114519,"rsi_14":39.29,"sma_20":12798.0},{"date":"2025-09-24","open":12391,"high":12431,"low":11902,"close":11912,"volume":94022,"rsi_14":36.07,"sma_20":12750.0},{"date":"2025-09-25","open":11912,"high":13096,"low":11579,"close":11922,"volume":625677,"rsi_14":22.77,"sma_20":12633.0},{"date":"2025-09-26","open":11863,"high":13703,"low":11736,"close":12059,"volume":2020663,"rsi_14":17.89,"sma_20":12588.0},{"date":"2025-09-29","open":12196,"high":12460,"low":11843,"close":11843,"volume":250614,"rsi_14":14.66,"sma_20":12547.0},{"date":"2025-09-30","open":12059,"high":12480,"low":11902,"close":11961,"volume":336014,"rsi_14":21.43,"sma_20":12496.0},{"date":"2025-10-01","open":11971,"high":12088,"low":11334,"close":11364,"volume":254784,"rsi_14":17.09,"sma_20":12364.0},{"date":"2025-10-02","open":11374,"high":11393,"low":11060,"close":11139,"volume":114072,"rsi_14":15.88,"sma_20":12286.5},{"date":"2025-10-10","open":11080,"high":11266,"low":10737,"close":10737,"volume":60424,"rsi_14":15.52,"sma_20":12110.5},{"date":"2025-10-13","open":11080,"high":11677,"low":10972,"close":11471,"volume":203075,"rsi_14":40.73,"sma_20":11965.5},{"date":"2025-10-14","open":11736,"high":11736,"low":10874,"close":10992,"volume":98723,"rsi_14":30.74,"sma_20":11854.0},{"date":"2025-10-15","open":11276,"high":11276,"low":10933,"close":11070,"volume":32442,"rsi_14":35.32,"sma_20":11703.0},{"date":"2025-10-16","open":11109,"high":11442,"low":11099,"close":11334,"volume":65389,"rsi_14":38.73,"sma_20":11673.0},{"date":"2025-10-17","open":11276,"high":11285,"low":10835,"close":10865,"volume":72825,"rsi_14":40.59,"sma_20":11582.0},{"date":"2025-10-20","open":10718,"high":11011,"low":10718,"close":10855,"volume":36214,"rsi_14":44.35,"sma_20":11470.5},{"date":"2025-10-21","open":10874,"high":10933,"low":10639,"close":10659,"volume":42807,"rsi_14":48.25,"sma_20":11287.0},{"date":"2025-10-22","open":10659,"high":10688,"low":10395,"close":10571,"volume":33901,"rsi_14":33.17,"sma_20":11785.0},{"date":"2025-10-23","open":10620,"high":10620,"low":10473,"close":10551,"volume":21375,"rsi_14":30.65,"sma_20":11678.0},{"date":"2025-10-24","open":10571,"high":10639,"low":10473,"close":10571,"volume":20886,"rsi_14":32.8,"sma_20":11571.0},{"date":"2025-10-27","open":10571,"high":10571,"low":9886,"close":10189,"volume":43907,"rsi_14":27.65,"sma_20":11459.0},{"date":"2025-10-28","open":10189,"high":10444,"low":10189,"close":10297,"volume":12076,"rsi_14":34.65,"sma_20":11358.5},{"date":"2025-10-29","open":10297,"high":10375,"low":9856,"close":9925,"volume":62480,"rsi_14":33.33,"sma_20":11257.0},{"date":"2025-10-30","open":9847,"high":9974,"low":9416,"close":9514,"volume":77278,"rsi_14":33.15,"sma_20":11134.0},{"date":"2025-10-31","open":9524,"high":9573,"low":8956,"close":9445,"volume":23852,"rsi_14":15.84,"sma_20":11000.5},{"date":"2025-11-03","open":9445,"high":9553,"low":9201,"close":9338,"volume":36767,"rsi_14":18.11,"sma_20":10872.5},{"date":"2025-11-04","open":9338,"high":9338,"low":9034,"close":9113,"volume":35063,"rsi_14":14.29,"sma_20":10727.0},{"date":"2025-11-05","open":9289,"high":9289,"low":8790,"close":9073,"volume":31490,"rsi_14":5.06,"sma_20":10610.0},{"date":"2025-11-06","open":9044,"high":9230,"low":8760,"close":8790,"volume":42506,"rsi_14":5.46,"sma_20":10490.5},{"date":"2025-11-07","open":8770,"high":8887,"low":8320,"close":8574,"volume":32265,"rsi_14":5.02,"sma_20":10380.0},{"date":"2025-11-10","open":8496,"high":9338,"low":8437,"close":9073,"volume":67295,"rsi_14":22.07,"sma_20":10257.5},{"date":"2025-11-11","open":9073,"high":9132,"low":8838,"close":8838,"volume":19541,"rsi_14":20.98,"sma_20":10147.5},{"date":"2025-11-12","open":8838,"high":9201,"low":8721,"close":9015,"volume":21203,"rsi_14":25.55,"sma_20":10042.5},{"date":"2025-11-13","open":9015,"high":9484,"low":8907,"close":8927,"volume":60062,"rsi_14":24.39,"sma_20":9919.5},{"date":"2025-11-14","open":8858,"high":8956,"low":8662,"close":8711,"volume":15842,"rsi_14":25.72,"sma_20":9809.5},{"date":"2025-11-17","open":8711,"high":8741,"low":8339,"close":8525,"volume":35131,"rsi_14":21.63,"sma_20":9690.5},{"date":"2025-11-18","open":8643,"high":8643,"low":7948,"close":8075,"volume":52817,"rsi_14":21.1,"sma_20":9558.5},{"date":"2025-11-19","open":7977,"high":8134,"low":7840,"close":8104,"volume":14834,"rsi_14":25.0,"sma_20":9432.5},{"date":"2025-11-20","open":8271,"high":8320,"low":7869,"close":8271,"volume":18186,"rsi_14":29.87,"sma_20":9316.0},{"date":"2025-11-21","open":8271,"high":8271,"low":8055,"close":8104,"volume":6505,"rsi_14":29.28,"sma_20":9190.0},{"date":"2025-11-24","open":8046,"high":8241,"low":7889,"close":8134,"volume":16142,"rsi_14":32.39,"sma_20":9085.0},{"date":"2025-11-25","open":8144,"high":8290,"low":7889,"close":7938,"volume":13963,"rsi_14":30.67,"sma_20":8964.5},{"date":"2025-11-26","open":7938,"high":8271,"low":7830,"close":7987,"volume":35915,"rsi_14":35.14,"sma_20":8865.5},{"date":"2025-11-27","open":7997,"high":8124,"low":7909,"close":8016,"volume":16513,"rsi_14":38.91,"sma_20":8789.0},{"date":"2025-11-28","open":8036,"high":8564,"low":8006,"close":8241,"volume":54193,"rsi_14":31.44,"sma_20":8727.5},{"date":"2025-12-01","open":8241,"high":8633,"low":8222,"close":8320,"volume":25465,"rsi_14":37.56,"sma_20":8675.5},{"date":"2025-12-02","open":8339,"high":8594,"low":8222,"close":8271,"volume":28604,"rsi_14":31.0,"sma_20":8632.5},{"date":"2025-12-03","open":8329,"high":8584,"low":8271,"close":8290,"volume":19300,"rsi_14":33.16,"sma_20":8592.5},{"date":"2025-12-04","open":8457,"high":8457,"low":8192,"close":8388,"volume":16986,"rsi_14":40.88,"sma_20":8572.0},{"date":"2025-12-05","open":8486,"high":8486,"low":8173,"close":8271,"volume":22637,"rsi_14":42.53,"sma_20":8556.5},{"date":"2025-12-08","open":8281,"high":8378,"low":8183,"close":8192,"volume":16377,"rsi_14":54.41,"sma_20":8511.5,"sma_60":10407.5},{"date":"2025-12-09","open":8192,"high":8281,"low":8055,"close":8055,"volume":8611,"rsi_14":48.3,"sma_20":8471.5,"sma_60":10304.17},{"date":"2025-12-10","open":7967,"high":8281,"low":7967,"close":8144,"volume":5761,"rsi_14":45.32,"sma_20":8427.0,"sma_60":10224.0},{"date":"2025-12-11","open":8144,"high":8232,"low":7928,"close":7987,"volume":18506,"rsi_14":45.65,"sma_20":8379.0,"sma_60":10145.5},{"date":"2025-12-12","open":7997,"high":8232,"low":7997,"close":8134,"volume":11611,"rsi_14":50.0,"sma_20":8349.5,"sma_60":10071.17},{"date":"2025-12-15","open":8144,"high":8427,"low":8026,"close":8261,"volume":9795,"rsi_14":61.54,"sma_20":8336.0,"sma_60":10003.33},{"date":"2025-12-16","open":8329,"high":8329,"low":7850,"close":7928,"volume":22779,"rsi_14":48.26,"sma_20":8328.5,"sma_60":9926.17},{"date":"2025-12-17","open":7928,"high":8104,"low":7830,"close":7850,"volume":15943,"rsi_14":45.2,"sma_20":8315.5,"sma_60":9844.33},{"date":"2025-12-18","open":7850,"high":8173,"low":7742,"close":7772,"volume":9645,"rsi_14":35.19,"sma_20":8290.0,"sma_60":9761.33},{"date":"2025-12-19","open":7752,"high":8065,"low":7703,"close":7811,"volume":32758,"rsi_14":33.54,"sma_20":8275.0,"sma_60":9678.67},{"date":"2025-12-22","open":7811,"high":7938,"low":7801,"close":7928,"volume":10636,"rsi_14":39.39,"sma_20":8264.5,"sma_60":9602.83},{"date":"2025-12-23","open":7850,"high":7938,"low":7654,"close":7713,"volume":24017,"rsi_14":34.05,"sma_20":8253.0,"sma_60":9525.33},{"date":"2025-12-24","open":7713,"high":7811,"low":7615,"close":7625,"volume":21558,"rsi_14":28.8,"sma_20":8234.5,"sma_60":9452.33},{"date":"2025-12-26","open":7644,"high":7674,"low":7370,"close":7527,"volume":25331,"rsi_14":29.12,"sma_20":8209.5,"sma_60":9377.5},{"date":"2025-12-29","open":7488,"high":7713,"low":7400,"close":7635,"volume":14079,"rsi_14":34.59,"sma_20":8178.5,"sma_60":9302.17},{"date":"2025-12-30","open":7644,"high":7713,"low":7439,"close":7439,"volume":8788,"rsi_14":33.51,"sma_20":8133.5,"sma_60":9227.17},{"date":"2026-01-02","open":7439,"high":7537,"low":7409,"close":7537,"volume":5732,"rsi_14":33.85,"sma_20":8096.0,"sma_60":9151.83},{"date":"2026-01-05","open":7537,"high":7693,"low":7449,"close":7498,"volume":11262,"rsi_14":36.11,"sma_20":8055.5,"sma_60":9086.0},{"date":"2026-01-06","open":7674,"high":8261,"low":7498,"close":8114,"volume":82178,"rsi_14":49.56,"sma_20":8041.5,"sma_60":9034.67},{"date":"2026-01-07","open":8114,"high":8114,"low":7439,"close":7478,"volume":37064,"rsi_14":35.71,"sma_20":8001.0,"sma_60":8979.17},{"date":"2026-01-08","open":7693,"high":7693,"low":7086,"close":7302,"volume":39735,"rsi_14":37.88,"sma_20":7955.5,"sma_60":8908.17},{"date":"2026-01-09","open":7302,"high":7625,"low":7126,"close":7527,"volume":23626,"rsi_14":44.09,"sma_20":7928.5,"sma_60":8849.17},{"date":"2026-01-12","open":7615,"high":8104,"low":7576,"close":7615,"volume":37151,"rsi_14":47.14,"sma_20":7901.5,"sma_60":8790.33},{"date":"2026-01-13","open":7909,"high":7909,"low":7546,"close":7801,"volume":11148,"rsi_14":49.83,"sma_20":7892.0,"sma_60":8730.17},{"date":"2026-01-14","open":8232,"high":8848,"low":7752,"close":7772,"volume":204517,"rsi_14":47.2,"sma_20":7873.5,"sma_60":8677.5},{"date":"2026-01-15","open":7752,"high":7752,"low":7439,"close":7488,"volume":36037,"rsi_14":46.08,"sma_20":7834.0,"sma_60":8620.17},{"date":"2026-01-16","open":7586,"high":7586,"low":7380,"close":7409,"volume":18176,"rsi_14":46.23,"sma_20":7807.5,"sma_60":8564.83},{"date":"2026-01-19","open":7517,"high":7517,"low":7243,"close":7292,"volume":20610,"rsi_14":45.92,"sma_20":7779.0,"sma_60":8509.0},{"date":"2026-01-20","open":7243,"high":7488,"low":7223,"close":7439,"volume":8929,"rsi_14":46.64,"sma_20":7762.0,"sma_60":8456.0},{"date":"2026-01-21","open":7439,"high":7439,"low":7135,"close":7204,"volume":25603,"rsi_14":46.03,"sma_20":7731.0,"sma_60":8398.67},{"date":"2026-01-22","open":7194,"high":7331,"low":7155,"close":7175,"volume":15764,"rsi_14":43.73,"sma_20":7692.5,"sma_60":8347.33},{"date":"2026-01-23","open":7175,"high":7253,"low":7116,"close":7233,"volume":9283,"rsi_14":45.45,"sma_20":7668.0,"sma_60":8295.17},{"date":"2026-01-26","open":7263,"high":7419,"low":7175,"close":7282,"volume":10427,"rsi_14":32.22,"sma_20":7650.5,"sma_60":8250.17},{"date":"2026-01-27","open":7243,"high":7331,"low":7194,"close":7194,"volume":10759,"rsi_14":42.08,"sma_20":7633.5,"sma_60":8210.67},{"date":"2026-01-28","open":7243,"high":7527,"low":7106,"close":7155,"volume":33081,"rsi_14":45.56,"sma_20":7609.0,"sma_60":8171.67},{"date":"2026-01-29","open":7135,"high":7272,"low":7028,"close":7263,"volume":14571,"rsi_14":41.4,"sma_20":7600.0,"sma_60":8136.33},{"date":"2026-01-30","open":7214,"high":7223,"low":6979,"close":6998,"volume":33112,"rsi_14":32.0,"sma_20":7572.5,"sma_60":8100.33},{"date":"2026-02-02","open":6949,"high":6998,"low":6803,"close":6812,"volume":21005,"rsi_14":21.14,"sma_20":7537.5,"sma_60":8061.83},{"date":"2026-02-03","open":6959,"high":6959,"low":6714,"close":6822,"volume":17785,"rsi_14":21.97,"sma_20":7471.5,"sma_60":8028.33},{"date":"2026-02-04","open":6773,"high":7419,"low":6705,"close":7282,"volume":37130,"rsi_14":44.5,"sma_20":7461.5,"sma_60":8006.33},{"date":"2026-02-05","open":7223,"high":7341,"low":7047,"close":7116,"volume":14953,"rsi_14":42.5,"sma_20":7452.0,"sma_60":7973.0},{"date":"2026-02-06","open":7116,"high":7116,"low":6666,"close":6969,"volume":14672,"rsi_14":41.87,"sma_20":7423.5,"sma_60":7941.17},{"date":"2026-02-09","open":6910,"high":7067,"low":6910,"close":6979,"volume":6152,"rsi_14":37.57,"sma_20":7391.0,"sma_60":7906.5},{"date":"2026-02-10","open":7086,"high":7243,"low":6940,"close":7126,"volume":11222,"rsi_14":47.78,"sma_20":7356.5,"sma_60":7875.83},{"date":"2026-02-11","open":7214,"high":7214,"low":6852,"close":7145,"volume":7555,"rsi_14":49.16,"sma_20":7324.5,"sma_60":7849.17},{"date":"2026-02-12","open":7106,"high":7811,"low":7018,"close":7419,"volume":60577,"rsi_14":54.73,"sma_20":7321.0,"sma_60":7830.33},{"date":"2026-02-13","open":7419,"high":7429,"low":7243,"close":7351,"volume":10934,"rsi_14":51.72,"sma_20":7318.0,"sma_60":7818.0},{"date":"2026-02-19","open":7390,"high":7801,"low":7292,"close":7566,"volume":33529,"rsi_14":58.8,"sma_20":7332.0,"sma_60":7808.83},{"date":"2026-02-20","open":7576,"high":7811,"low":7449,"close":7625,"volume":19975,"rsi_14":61.01,"sma_20":7341.5,"sma_60":7797.83},{"date":"2026-02-23","open":7625,"high":7752,"low":7449,"close":7586,"volume":17037,"rsi_14":57.82,"sma_20":7361.0,"sma_60":7789.0},{"date":"2026-02-24","open":7595,"high":7674,"low":7243,"close":7360,"volume":20235,"rsi_14":58.94,"sma_20":7370.5,"sma_60":7775.83},{"date":"2026-02-25","open":7360,"high":7517,"low":7282,"close":7282,"volume":12839,"rsi_14":62.24,"sma_20":7373.0,"sma_60":7764.67},{"date":"2026-02-26","open":7282,"high":7478,"low":7008,"close":7253,"volume":31548,"rsi_14":61.11,"sma_20":7369.5,"sma_60":7541.67,"sma_120":7892.17},{"date":"2026-02-27","open":7253,"high":7253,"low":6949,"close":6998,"volume":19275,"rsi_14":41.81,"sma_20":7361.5,"sma_60":7734.83},{"date":"2026-03-03","open":6989,"high":6989,"low":6705,"close":6724,"volume":13248,"rsi_14":39.36,"sma_20":7339.5,"sma_60":7709.0},{"date":"2026-03-04","open":6499,"high":6724,"low":5922,"close":6029,"volume":30811,"rsi_14":30.33,"sma_20":7276.5,"sma_60":7670.0},{"date":"2026-03-05","open":6098,"high":6705,"low":6098,"close":6274,"volume":15819,"rsi_14":36.57,"sma_20":7239.5,"sma_60":7636.0},{"date":"2026-03-06","open":6284,"high":7419,"low":6284,"close":6861,"volume":103597,"rsi_14":45.69,"sma_20":7242.0,"sma_60":7611.67},{"date":"2026-03-09","open":6852,"high":6852,"low":6323,"close":6391,"volume":18704,"rsi_14":39.28,"sma_20":7220.0,"sma_60":7577.67},{"date":"2026-03-10","open":6538,"high":6744,"low":6313,"close":6313,"volume":33443,"rsi_14":33.33,"sma_20":7170.5,"sma_60":7544.33},{"date":"2026-03-11","open":6529,"high":6529,"low":6274,"close":6274,"volume":12850,"rsi_14":33.63,"sma_20":7127.5,"sma_60":7511.67,"sma_120":8959.58},{"date":"2026-03-12","open":6225,"high":6822,"low":6225,"close":6714,"volume":25423,"rsi_14":37.88,"sma_20":7114.5,"sma_60":7488.83,"sma_120":8896.5},{"date":"2026-03-13","open":6714,"high":6783,"low":6343,"close":6724,"volume":5101,"rsi_14":37.01,"sma_20":7101.5,"sma_60":7464.67,"sma_120":8844.33},{"date":"2026-03-16","open":6754,"high":6812,"low":6548,"close":6714,"volume":4245,"rsi_14":37.32,"sma_20":7080.5,"sma_60":7341.67,"sma_120":7731.67},{"date":"2026-03-17","open":6714,"high":6783,"low":6548,"close":6724,"volume":8859,"rsi_14":40.12,"sma_20":7059.0,"sma_60":7419.0,"sma_120":8745.08},{"date":"2026-03-18","open":6754,"high":6754,"low":6636,"close":6636,"volume":6630,"rsi_14":40.0,"sma_20":7019.0,"sma_60":7391.33,"sma_120":8697.33},{"date":"2026-03-19","open":6538,"high":6666,"low":6519,"close":6587,"volume":5310,"rsi_14":39.76,"sma_20":6980.0,"sma_60":7368.5,"sma_120":8647.33},{"date":"2026-03-20","open":6538,"high":6714,"low":6470,"close":6568,"volume":7216,"rsi_14":42.86,"sma_20":6929.0,"sma_60":7346.67,"sma_120":8595.5},{"date":"2026-03-23","open":6558,"high":6754,"low":6323,"close":6343,"volume":8834,"rsi_14":43.56,"sma_20":6863.5,"sma_60":7322.33,"sma_120":8541.83},{"date":"2026-03-24","open":6705,"high":6705,"low":6323,"close":6343,"volume":2363,"rsi_14":56.9,"sma_20":6800.0,"sma_60":7297.33,"sma_120":8488.0},{"date":"2026-03-25","open":6852,"high":6852,"low":6264,"close":6411,"volume":6215,"rsi_14":53.27,"sma_20":6751.5,"sma_60":7271.5,"sma_120":8437.17},{"date":"2026-03-26","open":6470,"high":6695,"low":6372,"close":6499,"volume":3918,"rsi_14":38.65,"sma_20":6711.5,"sma_60":7250.83,"sma_120":8388.08},{"date":"2026-03-27","open":6499,"high":6538,"low":6303,"close":6460,"volume":4032,"rsi_14":52.94,"sma_20":6671.0,"sma_60":7231.0,"sma_120":8341.67},{"date":"2026-03-30","open":6600,"high":6720,"low":6550,"close":6610,"volume":4570,"rsi_14":57.14,"sma_20":6644.0,"sma_60":7213.0,"sma_120":8295.25},{"date":"2026-03-31","open":6610,"high":6610,"low":6310,"close":6360,"volume":13764,"rsi_14":48.12,"sma_20":6618.5,"sma_60":7189.0,"sma_120":8245.58},{"date":"2026-04-01","open":6490,"high":6540,"low":6420,"close":6520,"volume":7190,"rsi_14":33.65,"sma_20":6636.5,"sma_60":7171.0,"sma_120":8199.08},{"date":"2026-04-02","open":6520,"high":6580,"low":6220,"close":6300,"volume":11727,"rsi_14":27.2,"sma_20":6631.0,"sma_60":7147.67,"sma_120":8149.75},{"date":"2026-04-03","open":6310,"high":6470,"low":6310,"close":6400,"volume":1154,"rsi_14":32.84,"sma_20":6600.5,"sma_60":7126.67,"sma_120":8106.33},{"date":"2026-04-06","open":6380,"high":6530,"low":6300,"close":6300,"volume":4236,"rsi_14":30.07,"sma_20":6589.0,"sma_60":7093.5,"sma_120":8064.08},{"date":"2026-04-07","open":6240,"high":6570,"low":6240,"close":6370,"volume":2859,"rsi_14":35.46,"sma_20":6585.0,"sma_60":7072.33,"sma_120":8025.75},{"date":"2026-04-08","open":6440,"high":6500,"low":6320,"close":6410,"volume":9202,"rsi_14":38.57,"sma_20":6585.0,"sma_60":7054.83,"sma_120":7981.5},{"date":"2026-04-09","open":6300,"high":6430,"low":6240,"close":6280,"volume":11444,"rsi_14":35.76,"sma_20":6556.0,"sma_60":7031.33,"sma_120":7940.25},{"date":"2026-04-10","open":6490,"high":6490,"low":6280,"close":6320,"volume":4300,"rsi_14":43.94,"sma_20":6528.5,"sma_60":7007.0,"sma_120":7898.67},{"date":"2026-04-13","open":6320,"high":6490,"low":6280,"close":6330,"volume":5527,"rsi_14":44.36,"sma_20":6502.0,"sma_60":6979.67,"sma_120":7854.92},{"date":"2026-04-14","open":6470,"high":6500,"low":6300,"close":6300,"volume":10313,"rsi_14":40.31,"sma_20":6473.5,"sma_60":6952.33,"sma_120":7814.92},{"date":"2026-04-15","open":6490,"high":6490,"low":6300,"close":6370,"volume":6454,"rsi_14":39.37,"sma_20":6453.0,"sma_60":6931.0,"sma_120":7775.58},{"date":"2026-04-16","open":6340,"high":6500,"low":6340,"close":6450,"volume":4090,"rsi_14":44.27,"sma_20":6439.0,"sma_60":6912.33,"sma_120":7738.58},{"date":"2026-04-17","open":6450,"high":6610,"low":6350,"close":6610,"volume":7359,"rsi_14":50.0,"sma_20":6434.0,"sma_60":6898.33,"sma_120":7703.67},{"date":"2026-04-20","open":6610,"high":6690,"low":6530,"close":6640,"volume":6967,"rsi_14":61.29,"sma_20":6442.0,"sma_60":6882.33,"sma_120":7669.17},{"date":"2026-04-21","open":6750,"high":6820,"low":6660,"close":6730,"volume":10143,"rsi_14":58.97,"sma_20":6454.5,"sma_60":6871.83,"sma_120":7635.25},{"date":"2026-04-22","open":6730,"high":7020,"low":6550,"close":6820,"volume":25318,"rsi_14":75.0,"sma_20":6468.0,"sma_60":6863.33,"sma_120":7605.33},{"date":"2026-04-23","open":6950,"high":7350,"low":6850,"close":7070,"volume":54984,"rsi_14":78.15,"sma_20":6489.5,"sma_60":6858.0,"sma_120":7576.58},{"date":"2026-04-24","open":7250,"high":7250,"low":6930,"close":6990,"volume":20316,"rsi_14":79.49,"sma_20":6509.0,"sma_60":6850.5,"sma_120":7550.33},{"date":"2026-04-27","open":7060,"high":7060,"low":6870,"close":6870,"volume":11592,"rsi_14":70.49,"sma_20":6522.0,"sma_60":6842.5,"sma_120":7526.58},{"date":"2026-04-28","open":6810,"high":7130,"low":6750,"close":6870,"volume":10049,"rsi_14":69.49,"sma_20":6547.5,"sma_60":6835.17,"sma_120":7503.42},{"date":"2026-04-29","open":7030,"high":7030,"low":6790,"close":6820,"volume":3905,"rsi_14":74.55,"sma_20":6562.5,"sma_60":6825.17,"sma_120":7262.17},{"date":"2026-04-30","open":6760,"high":6880,"low":6610,"close":6810,"volume":11607,"rsi_14":72.92,"sma_20":6603.0,"sma_60":6562.5,"sma_120":6858.92},{"date":"2026-05-04","open":7010,"high":7010,"low":6580,"close":6820,"volume":12526,"rsi_14":72.9,"sma_20":6609.0,"sma_60":6817.17,"sma_120":7439.5},{"date":"2026-05-06","open":6810,"high":6820,"low":6620,"close":6710,"volume":5455,"rsi_14":67.83,"sma_20":6629.5,"sma_60":6812.83,"sma_120":7420.58},{"date":"2026-05-07","open":6650,"high":6820,"low":6560,"close":6680,"volume":5829,"rsi_14":63.96,"sma_20":6645.0,"sma_60":6800.17,"sma_120":7403.25},{"date":"2026-05-08","open":7010,"high":7060,"low":6510,"close":7010,"volume":9502,"rsi_14":70.59,"sma_20":6675.0,"sma_60":6795.83,"sma_120":7384.42},{"date":"2026-05-11","open":6960,"high":7010,"low":6600,"close":6600,"volume":11310,"rsi_14":49.69,"sma_20":6691.0,"sma_60":6787.17,"sma_120":7364.17},{"date":"2026-05-12","open":6970,"high":6970,"low":6410,"close":6520,"volume":6878,"rsi_14":46.39,"sma_20":6701.0,"sma_60":6777.0,"sma_120":7341.75},{"date":"2026-05-13","open":6470,"high":6660,"low":6430,"close":6600,"volume":5001,"rsi_14":46.06,"sma_20":6714.5,"sma_60":6765.67,"sma_120":7320.75},{"date":"2026-05-14","open":6690,"high":6690,"low":6510,"close":6640,"volume":3430,"rsi_14":44.38,"sma_20":6731.5,"sma_60":6754.67,"sma_120":7301.92},{"date":"2026-05-15","open":6690,"high":6780,"low":6300,"close":6420,"volume":8228,"rsi_14":29.3,"sma_20":6734.0,"sma_60":6735.33,"sma_120":7282.83},{"date":"2026-05-18","open":6470,"high":6530,"low":6160,"close":6250,"volume":7176,"rsi_14":27.71,"sma_20":6724.0,"sma_60":6714.33,"sma_120":7266.17},{"date":"2026-05-19","open":6450,"high":6450,"low":6090,"close":6200,"volume":6714,"rsi_14":28.93,"sma_20":6703.5,"sma_60":6688.83,"sma_120":7248.83},{"date":"2026-05-20","open":6200,"high":6240,"low":5780,"close":5870,"volume":10977,"rsi_14":23.96,"sma_20":6665.0,"sma_60":6656.83,"sma_120":7227.33},{"date":"2026-05-21","open":5880,"high":6220,"low":5880,"close":6050,"volume":10660,"rsi_14":31.22,"sma_20":6631.0,"sma_60":6628.5,"sma_120":7208.75},{"date":"2026-05-22","open":6170,"high":6170,"low":5900,"close":5900,"volume":8199,"rsi_14":29.22,"sma_20":6585.0,"sma_60":6601.5,"sma_120":7188.67},{"date":"2026-05-26","open":5900,"high":6330,"low":5900,"close":6120,"volume":12940,"rsi_14":35.42,"sma_20":6537.5,"sma_60":6579.5,"sma_120":7172.08},{"date":"2026-05-27","open":6080,"high":6150,"low":5850,"close":6000,"volume":21671,"rsi_14":35.27,"sma_20":6488.0,"sma_60":6556.0,"sma_120":7154.08},{"date":"2026-05-28","open":5960,"high":6000,"low":5750,"close":5890,"volume":9477,"rsi_14":34.14,"sma_20":6439.0,"sma_60":6535.0,"sma_120":7134.92},{"date":"2026-05-29","open":5890,"high":5890,"low":5540,"close":5600,"volume":22665,"rsi_14":21.22,"sma_20":6375.5,"sma_60":6513.83,"sma_120":7111.42},{"date":"2026-06-01","open":5600,"high":5600,"low":5080,"close":5200,"volume":15273,"rsi_14":21.31,"sma_20":6294.5,"sma_60":6497.83,"sma_120":7083.92},{"date":"2026-06-02","open":5200,"high":5360,"low":4950,"close":5360,"volume":9842,"rsi_14":26.98,"sma_20":6222.0,"sma_60":6480.33,"sma_120":7058.17},{"date":"2026-06-04","open":5030,"high":5520,"low":5030,"close":5270,"volume":2718,"rsi_14":23.72,"sma_20":6144.5,"sma_60":6451.33,"sma_120":7031.5},{"date":"2026-06-05","open":5420,"high":5420,"low":5050,"close":5060,"volume":4626,"rsi_14":20.74,"sma_20":6062.0,"sma_60":6426.83,"sma_120":7002.25},{"date":"2026-06-08","open":5060,"high":5310,"low":4700,"close":4725,"volume":5765,"rsi_14":19.89,"sma_20":5964.25,"sma_60":6398.08,"sma_120":6971.21},{"date":"2026-06-09","open":4725,"high":5000,"low":4725,"close":5000,"volume":3319,"rsi_14":28.6,"sma_20":5863.75,"sma_60":6374.58,"sma_120":6943.12},{"date":"2026-06-10","open":5000,"high":5250,"low":4795,"close":4815,"volume":4474,"rsi_14":27.33,"sma_20":5774.5,"sma_60":6340.5,"sma_120":6914.67},{"date":"2026-06-11","open":4815,"high":4990,"low":4750,"close":4915,"volume":3415,"rsi_14":33.1,"sma_20":5694.25,"sma_60":6307.92,"sma_120":6886.29},{"date":"2026-06-12","open":4800,"high":6100,"low":4800,"close":4960,"volume":57356,"rsi_14":29.74,"sma_20":5612.25,"sma_60":6276.25,"sma_120":6859.62},{"date":"2026-06-15","open":4970,"high":5050,"low":4715,"close":4855,"volume":8107,"rsi_14":30.25,"sma_20":5523.0,"sma_60":6242.67,"sma_120":6830.83},{"date":"2026-06-16","open":4840,"high":5040,"low":4610,"close":4915,"volume":13893,"rsi_14":25.75,"sma_20":5447.75,"sma_60":6211.58,"sma_120":6801.46},{"date":"2026-06-17","open":4930,"high":5020,"low":4845,"close":4945,"volume":1464,"rsi_14":27.97,"sma_20":5382.5,"sma_60":6181.83,"sma_120":6775.17},{"date":"2026-06-18","open":4895,"high":4945,"low":4710,"close":4710,"volume":4144,"rsi_14":26.59,"sma_20":5308.0,"sma_60":6148.5,"sma_120":6747.58},{"date":"2026-06-19","open":4800,"high":4800,"low":4390,"close":4390,"volume":16243,"rsi_14":26.27,"sma_20":5234.0,"sma_60":6113.67,"sma_120":6718.0},{"date":"2026-06-22","open":4390,"high":4405,"low":4205,"close":4205,"volume":10995,"rsi_14":28.69,"sma_20":5141.75,"sma_60":6075.75,"sma_120":6686.54},{"date":"2026-06-23","open":4205,"high":4205,"low":3650,"close":3650,"volume":26936,"rsi_14":18.68,"sma_20":5029.25,"sma_60":6027.42,"sma_120":6649.46},{"date":"2026-06-24","open":3660,"high":3785,"low":3605,"close":3640,"volume":10216,"rsi_14":19.25,"sma_20":4905.25,"sma_60":5977.42,"sma_120":6614.12},{"date":"2026-06-25","open":3640,"high":3920,"low":3600,"close":3600,"volume":6476,"rsi_14":20.56,"sma_20":4785.25,"sma_60":5927.42,"sma_120":6579.21},{"date":"2026-06-26","open":3385,"high":3725,"low":3310,"close":3700,"volume":29218,"rsi_14":27.17,"sma_20":4675.75,"sma_60":5878.92,"sma_120":6545.96},{"date":"2026-06-29","open":3345,"high":3940,"low":3345,"close":3910,"volume":7587,"rsi_14":25.0,"sma_20":4591.25,"sma_60":5838.08,"sma_120":6513.54},{"date":"2026-06-30","open":3910,"high":4035,"low":3910,"close":4020,"volume":4825,"rsi_14":31.12,"sma_20":4532.25,"sma_60":5796.42,"sma_120":6483.71},{"date":"2026-07-01","open":4165,"high":4165,"low":4020,"close":4110,"volume":1410,"rsi_14":30.79,"sma_20":4469.75,"sma_60":5759.92,"sma_120":6453.79},{"date":"2026-07-02","open":4110,"high":4110,"low":3850,"close":3935,"volume":2819,"rsi_14":26.97,"sma_20":4403.0,"sma_60":5718.83,"sma_120":6422.75},{"date":"2026-07-03","open":3975,"high":4140,"low":3810,"close":4100,"volume":2156,"rsi_14":33.48,"sma_20":4355.0,"sma_60":5682.17,"sma_120":6387.83},{"date":"2026-07-06","open":4030,"high":4840,"low":4030,"close":4425,"volume":20642,"rsi_14":40.39,"sma_20":4340.0,"sma_60":5649.75,"sma_120":6361.04},{"date":"2026-07-07","open":4425,"high":4500,"low":4105,"close":4120,"volume":3505,"rsi_14":35.4,"sma_20":4296.0,"sma_60":5611.58,"sma_120":6333.21},{"date":"2026-07-08","open":4135,"high":4320,"low":4075,"close":4290,"volume":13830,"rsi_14":42.39,"sma_20":4269.75,"sma_60":5578.42,"sma_120":6304.88},{"date":"2026-07-09","open":4210,"high":4380,"low":3900,"close":3930,"volume":17293,"rsi_14":41.79,"sma_20":4220.5,"sma_60":5538.58,"sma_120":6272.79},{"date":"2026-07-10","open":3930,"high":4365,"low":3930,"close":4135,"volume":16711,"rsi_14":48.76,"sma_20":4179.25,"sma_60":5502.0,"sma_120":6240.83},{"date":"2026-07-13","open":4145,"high":4450,"low":3990,"close":4180,"volume":33148,"rsi_14":61.47,"sma_20":4145.5,"sma_60":5466.67,"sma_120":6209.5},{"date":"2026-07-14","open":4180,"high":4270,"low":3970,"close":4205,"volume":10308,"rsi_14":62.15,"sma_20":4110.0,"sma_60":5430.58,"sma_120":6180.79},{"date":"2026-07-15","open":4205,"high":4350,"low":4185,"close":4245,"volume":3398,"rsi_14":63.87,"sma_20":4075.0,"sma_60":5393.83,"sma_120":6153.08},{"date":"2026-07-16","open":4220,"high":4255,"low":4130,"close":4175,"volume":1143,"rsi_14":60.35,"sma_20":4048.25,"sma_60":5353.25,"sma_120":6125.79},{"date":"2026-07-20","open":4100,"high":4165,"low":4010,"close":4020,"volume":1191,"rsi_14":52.46,"sma_20":4029.75,"sma_60":5309.58,"sma_120":6095.96},{"date":"2026-07-21","open":4000,"high":4065,"low":3820,"close":4050,"volume":3024,"rsi_14":50.69,"sma_20":4022.0,"sma_60":5264.92,"sma_120":6068.38},{"date":"2026-07-22","open":4020,"high":4140,"low":4005,"close":4015,"volume":1771,"rsi_14":47.74,"sma_20":4040.25,"sma_60":5218.17,"sma_120":6040.75},{"date":"2026-07-23","open":4015,"high":4410,"low":3850,"close":4400,"volume":13383,"rsi_14":59.52,"sma_20":4076.75,"sma_60":5173.17,"sma_120":6015.58},{"date":"2026-07-24","open":4400,"high":4520,"low":4060,"close":4090,"volume":5896,"rsi_14":49.8,"sma_20":4102.75,"sma_60":5125.33,"sma_120":5987.92},{"date":"2026-07-27","open":4050,"high":4125,"low":4045,"close":4110,"volume":8750,"rsi_14":42.69,"sma_20":4123.25,"sma_60":5079.33,"sma_120":5960.92},{"date":"2026-07-28","open":4110,"high":4400,"low":3810,"close":3810,"volume":10753,"rsi_14":42.79,"sma_20":4118.25,"sma_60":5028.33,"sma_120":5931.75},{"date":"2026-07-29","open":3810,"high":4025,"low":3480,"close":3730,"volume":12714,"rsi_14":36.41,"sma_20":4103.75,"sma_60":4976.83,"sma_120":5901.0},{"date":"2026-07-30","open":3700,"high":3880,"low":3500,"close":3530,"volume":4161,"rsi_14":39.47,"sma_20":4074.75,"sma_60":4922.17,"sma_120":5870.83},{"date":"2026-07-31","open":3365,"high":3760,"low":3365,"close":3735,"volume":10255,"rsi_14":39.47,"sma_20":4064.75,"sma_60":4870.75,"sma_120":5843.96},{"date":"2026-08-03","open":3740,"high":3820,"low":3655,"close":3735,"volume":1893,"rsi_14":38.01,"sma_20":4046.5,"sma_60":4821.17,"sma_120":5817.0},{"date":"2026-08-04","open":3525,"high":3865,"low":3525,"close":3850,"volume":5412,"rsi_14":40.87,"sma_20":4017.75,"sma_60":4774.0,"sma_120":5787.08},{"date":"2026-08-05","open":3870,"high":4130,"low":3865,"close":3965,"volume":2550,"rsi_14":43.07,"sma_20":4010.0,"sma_60":4723.25,"sma_120":5759.54},{"date":"2026-08-06","open":3935,"high":4035,"low":3935,"close":3950,"volume":539,"rsi_14":44.27,"sma_20":3993.0,"sma_60":4679.08,"sma_120":5733.12},{"date":"2026-08-07","open":4040,"high":4040,"low":3870,"close":3890,"volume":3035,"rsi_14":46.52,"sma_20":3991.0,"sma_60":4635.25,"sma_120":5706.12},{"date":"2026-08-10","open":3890,"high":3905,"low":3830,"close":3880,"volume":2599,"rsi_14":45.41,"sma_20":3978.25,"sma_60":4589.92,"sma_120":5677.79},{"date":"2026-08-11","open":3880,"high":4180,"low":3880,"close":3960,"volume":1309,"rsi_14":48.55,"sma_20":3967.25,"sma_60":4545.25,"sma_120":5649.96},{"date":"2026-08-12","open":3960,"high":4080,"low":3900,"close":3920,"volume":1438,"rsi_14":34.52,"sma_20":3953.0,"sma_60":4503.58,"sma_120":5619.46},{"date":"2026-08-13","open":3965,"high":3965,"low":3885,"close":3935,"volume":1874,"rsi_14":43.82,"sma_20":3937.5,"sma_60":4465.0,"sma_120":5589.67},{"date":"2026-08-14","open":3970,"high":3985,"low":3795,"close":3905,"volume":6831,"rsi_14":41.9,"sma_20":3924.0,"sma_60":4426.75,"sma_120":5557.79},{"date":"2026-08-18","open":3920,"high":4100,"low":3705,"close":3705,"volume":7658,"rsi_14":45.49,"sma_20":3908.25,"sma_60":4390.67,"sma_120":5523.75},{"date":"2026-08-19","open":3665,"high":3760,"low":3560,"close":3600,"volume":6444,"rsi_14":44.54,"sma_20":3885.75,"sma_60":4349.83,"sma_120":5489.17},{"date":"2026-08-20","open":3635,"high":3640,"low":3535,"close":3605,"volume":3285,"rsi_14":53.77,"sma_20":3865.25,"sma_60":4311.58,"sma_120":5456.54},{"date":"2026-08-21","open":3635,"high":3635,"low":3450,"close":3540,"volume":4762,"rsi_14":38.6,"sma_20":3822.25,"sma_60":4268.58,"sma_120":5424.04},{"date":"2026-08-24","open":3415,"high":3540,"low":3380,"close":3530,"volume":5700,"rsi_14":38.15,"sma_20":3794.25,"sma_60":4227.42,"sma_120":5391.71},{"date":"2026-08-25","open":3530,"high":3540,"low":3470,"close":3530,"volume":1783,"rsi_14":28.67,"sma_20":3765.25,"sma_60":4188.08,"sma_120":5361.54},{"date":"2026-08-26","open":3530,"high":3595,"low":3475,"close":3595,"volume":3286,"rsi_14":23.57,"sma_20":3754.5,"sma_60":4154.67,"sma_120":5334.25},{"date":"2026-08-27","open":3595,"high":3745,"low":3570,"close":3715,"volume":7989,"rsi_14":35.4,"sma_20":3753.75,"sma_60":4129.92,"sma_120":5313.88},{"date":"2026-08-28","open":3720,"high":3850,"low":3620,"close":3695,"volume":5155,"rsi_14":37.25,"sma_20":3762.0,"sma_60":4102.17,"sma_120":5291.25},{"date":"2026-08-31","open":3680,"high":3680,"low":3555,"close":3670,"volume":4812,"rsi_14":36.54,"sma_20":3758.75,"sma_60":4075.5,"sma_120":5263.42},{"date":"2026-09-01","open":3595,"high":3665,"low":3580,"close":3620,"volume":1768,"rsi_14":27.33,"sma_20":3753.0,"sma_60":4051.5,"sma_120":5239.17},{"date":"2026-09-02","open":3620,"high":3975,"low":3560,"close":3560,"volume":3270,"rsi_14":26.62,"sma_20":3738.5,"sma_60":4032.08,"sma_120":5215.08},{"date":"2026-09-03","open":3560,"high":3600,"low":3535,"close":3555,"volume":3537,"rsi_14":25.0,"sma_20":3718.0,"sma_60":4008.0,"sma_120":5191.29},{"date":"2026-09-04","open":3610,"high":3620,"low":3545,"close":3560,"volume":1554,"rsi_14":26.53,"sma_20":3698.5,"sma_60":3987.08,"sma_120":5163.79},{"date":"2026-09-07","open":3570,"high":3800,"low":3540,"close":3575,"volume":3984,"rsi_14":38.18,"sma_20":3682.75,"sma_60":3964.75,"sma_120":5136.33},{"date":"2026-09-08","open":3650,"high":3835,"low":3580,"close":3605,"volume":1674,"rsi_14":50.53,"sma_20":3669.0,"sma_60":3942.17,"sma_120":5109.21},{"date":"2026-09-09","open":3640,"high":3675,"low":3510,"close":3650,"volume":4521,"rsi_14":54.37,"sma_20":3653.5,"sma_60":3922.08,"sma_120":5082.38},{"date":"2026-09-10","open":3685,"high":3685,"low":3615,"close":3650,"volume":1136,"rsi_14":62.22,"sma_20":3640.0,"sma_60":3901.0,"sma_120":5056.29},{"date":"2026-09-11","open":3850,"high":3850,"low":3675,"close":3780,"volume":2845,"rsi_14":71.93,"sma_20":3632.25,"sma_60":3881.58,"sma_120":5031.71},{"date":"2026-09-14","open":3780,"high":3995,"low":3675,"close":3965,"volume":8891,"rsi_14":78.81,"sma_20":3635.25,"sma_60":3869.17,"sma_120":5008.83},{"date":"2026-09-15","open":3950,"high":4000,"low":3805,"close":3950,"volume":3987,"rsi_14":75.18,"sma_20":3647.5,"sma_60":3861.83,"sma_120":4987.75},{"date":"2026-09-16","open":3880,"high":3985,"low":3655,"close":3905,"volume":4191,"rsi_14":64.57,"sma_20":3662.5,"sma_60":3856.75,"sma_120":4966.25},{"date":"2026-09-17","open":3655,"high":3960,"low":3650,"close":3835,"volume":4205,"rsi_14":60.29,"sma_20":3674.0,"sma_60":3859.83,"sma_120":4943.62},{"date":"2026-09-18","open":3880,"high":3880,"low":3670,"close":3790,"volume":3130,"rsi_14":56.94,"sma_20":3685.5,"sma_60":3862.0,"sma_120":4919.71},{"date":"2026-09-21","open":3725,"high":3900,"low":3550,"close":3705,"volume":7460,"rsi_14":55.78,"sma_20":3694.5,"sma_60":3863.83,"sma_120":4895.62},{"date":"2026-09-22","open":3690,"high":3900,"low":3530,"close":3870,"volume":8235,"rsi_14":68.45,"sma_20":3711.5,"sma_60":3866.67,"sma_120":4872.79},{"date":"2026-09-23","open":3605,"high":3870,"low":3495,"close":3510,"volume":11497,"rsi_14":48.12,"sma_20":3707.25,"sma_60":3860.0,"sma_120":4849.04},{"date":"2026-09-28","open":3500,"high":3560,"low":3490,"close":3535,"volume":3795,"rsi_14":48.97,"sma_20":3699.25,"sma_60":3852.25,"sma_120":4824.33},{"date":"2026-09-29","open":3530,"high":3530,"low":3460,"close":3510,"volume":2846,"rsi_14":47.35,"sma_20":3690.0,"sma_60":3842.25,"sma_120":4801.08},{"date":"2026-09-30","open":3530,"high":3530,"low":3335,"close":3490,"volume":2387,"rsi_14":45.27,"sma_20":3681.0,"sma_60":3834.83,"sma_120":4776.83},{"date":"2026-10-01","open":3520,"high":3555,"low":3445,"close":3520,"volume":4750,"rsi_14":44.58,"sma_20":3676.0,"sma_60":3825.17,"sma_120":4753.67},{"date":"2026-10-02","open":3525,"high":3575,"low":3495,"close":3575,"volume":3723,"rsi_14":47.01,"sma_20":3676.75,"sma_60":3811.0,"sma_120":4730.38},{"date":"2026-10-06","open":3555,"high":3970,"low":3550,"close":3850,"volume":3504,"rsi_14":52.5,"sma_20":3691.5,"sma_60":3806.5,"sma_120":4709.04},{"date":"2026-10-07","open":3695,"high":4090,"low":3695,"close":3850,"volume":8403,"rsi_14":45.27,"sma_20":3706.0,"sma_60":3799.17,"sma_120":4688.79},{"date":"2026-10-08","open":3860,"high":3965,"low":3800,"close":3895,"volume":13510,"rsi_14":47.79,"sma_20":3722.0,"sma_60":3798.58,"sma_120":4668.58},{"date":"2026-10-12","open":3880,"high":3915,"low":3785,"close":3820,"volume":2297,"rsi_14":46.67,"sma_20":3732.75,"sma_60":3793.33,"sma_120":4647.67},{"date":"2026-10-13","open":3820,"high":3840,"low":3470,"close":3575,"volume":19203,"rsi_14":41.03,"sma_20":3729.0,"sma_60":3783.25,"sma_120":4624.96},{"date":"2026-10-14","open":3580,"high":3920,"low":3505,"close":3715,"volume":7411,"rsi_14":47.57,"sma_20":3732.25,"sma_60":3775.08,"sma_120":4602.83},{"date":"2026-10-15","open":3765,"high":4000,"low":3690,"close":3750,"volume":22327,"rsi_14":51.51,"sma_20":3730.75,"sma_60":3766.83,"sma_120":4580.33},{"date":"2026-10-16","open":3655,"high":3890,"low":3655,"close":3880,"volume":8779,"rsi_14":50.34,"sma_20":3726.5,"sma_60":3761.92,"sma_120":4557.58},{"date":"2026-10-19","open":3740,"high":4000,"low":3740,"close":3950,"volume":3738,"rsi_14":68.8,"sma_20":3726.5,"sma_60":3760.75,"sma_120":4535.17},{"date":"2026-10-20","open":3815,"high":4005,"low":3810,"close":3905,"volume":2244,"rsi_14":65.55,"sma_20":3726.5,"sma_60":3758.33,"sma_120":4511.62},{"date":"2026-10-21","open":3815,"high":4085,"low":3745,"close":3945,"volume":1483,"rsi_14":68.05,"sma_20":3732.0,"sma_60":3757.17,"sma_120":4487.67},{"date":"2026-10-22","open":3915,"high":4040,"low":3700,"close":3720,"volume":2356,"rsi_14":58.16,"sma_20":3728.5,"sma_60":3745.83,"sma_120":4459.75},{"date":"2026-10-23","open":3656,"high":3840,"low":3368,"close":3840,"volume":4672,"rsi_14":60.67,"sma_20":3735.25,"sma_60":3741.67,"sma_120":4433.5}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.75,"ttm_eps":null,"close":7438.7881},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.4,"ttm_eps":null,"close":6360.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.85,"ttm_eps":null,"close":4020.0}],"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":"오아","phase":"above-fold","symbol_resolved":true}