{"status":"ok","report":{"price_analysis":{"current":5960.0,"change_1d":-0.2,"change_7d":1.4,"change_30d":-8.3,"high_30d":6610.0,"low_30d":5600.0,"position_in_range":36.0,"support":5701.0,"resistance":6509.0},"summary":"파인메딕스(387570)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 335.67억. 현재가 5,960원, 전일 대비 -0.2%, 30일 -8.3%. ROE 4.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 143.00, 기관 순매수 8000.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.1%입니다. 시가총액 335.67억. 매출 114.27억, 영업이익 -11.66억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.75,"roe":4.06,"eps":-101.59,"revenue":11426958737.0,"operating_income":-1166288847.0,"net_income":-599383644.0,"market_cap":33566720000,"profit_margin":-5.25,"roa":3.22,"operating_margin":-10.21,"gross_margin":61.63,"debt_ratio":0.2624174856143799,"total_assets":24149255570.0,"total_equity":19129373480.0,"total_debt":5019882090.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.5로 약세 구간입니다. MACD(-52.28)가 시그널선(-12.58)을 하회합니다(데드크로스). SMA20 6158, SMA60 5872 — 혼조세입니다. 볼린저밴드 5838~6479 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":31.48148148148148,"macd":-52.28025324192549,"macd_signal":-12.577064463026352,"sma_20":6158.5,"sma_60":5871.5,"bb_upper":6478.829517840613,"bb_lower":5838.170482159387,"atr_14":437.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 143.00, 기관 순매수 8000.00. 30일 누적: 외국인 -3015.00, 기관 5.14만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":143.0,"institutional_flow":8000.0,"data":[{"date":"2026-10-23","foreign_net":-942.0,"institution_net":1500.0,"retail_net":-558.0},{"date":"2026-10-22","foreign_net":-401.0,"institution_net":1000.0,"retail_net":-599.0},{"date":"2026-10-21","foreign_net":-369.0,"institution_net":2500.0,"retail_net":-2131.0},{"date":"2026-10-20","foreign_net":681.0,"institution_net":1500.0,"retail_net":-2181.0},{"date":"2026-10-19","foreign_net":1174.0,"institution_net":1500.0,"retail_net":-2674.0},{"date":"2026-10-16","foreign_net":1832.0,"institution_net":1500.0,"retail_net":-3332.0},{"date":"2026-10-15","foreign_net":630.0,"institution_net":2000.0,"retail_net":-2630.0},{"date":"2026-10-14","foreign_net":-1128.0,"institution_net":2000.0,"retail_net":-872.0},{"date":"2026-10-13","foreign_net":167.0,"institution_net":2000.0,"retail_net":-2167.0},{"date":"2026-10-12","foreign_net":639.0,"institution_net":2000.0,"retail_net":-2639.0},{"date":"2026-10-08","foreign_net":-1498.0,"institution_net":2000.0,"retail_net":-502.0},{"date":"2026-10-07","foreign_net":2273.0,"institution_net":2000.0,"retail_net":-4273.0},{"date":"2026-10-06","foreign_net":-1291.0,"institution_net":2000.0,"retail_net":-709.0},{"date":"2026-10-02","foreign_net":175.0,"institution_net":2000.0,"retail_net":-2175.0},{"date":"2026-10-01","foreign_net":359.0,"institution_net":2000.0,"retail_net":-2359.0},{"date":"2026-09-30","foreign_net":-1534.0,"institution_net":2000.0,"retail_net":-466.0},{"date":"2026-09-29","foreign_net":-2302.0,"institution_net":2000.0,"retail_net":302.0},{"date":"2026-09-28","foreign_net":1959.0,"institution_net":0.0,"retail_net":-1959.0},{"date":"2026-09-23","foreign_net":-126.0,"institution_net":2950.0,"retail_net":-2824.0},{"date":"2026-09-22","foreign_net":-1213.0,"institution_net":3000.0,"retail_net":-1787.0},{"date":"2026-09-21","foreign_net":263.0,"institution_net":3000.0,"retail_net":-3263.0},{"date":"2026-09-18","foreign_net":-928.0,"institution_net":3000.0,"retail_net":-2072.0},{"date":"2026-09-17","foreign_net":139.0,"institution_net":1000.0,"retail_net":-1139.0},{"date":"2026-09-16","foreign_net":-749.0,"institution_net":1000.0,"retail_net":-251.0},{"date":"2026-09-15","foreign_net":-832.0,"institution_net":1000.0,"retail_net":-168.0},{"date":"2026-09-14","foreign_net":539.0,"institution_net":1000.0,"retail_net":-1539.0},{"date":"2026-09-11","foreign_net":-190.0,"institution_net":1000.0,"retail_net":-810.0},{"date":"2026-09-10","foreign_net":24.0,"institution_net":1000.0,"retail_net":-1024.0},{"date":"2026-09-09","foreign_net":-4.0,"institution_net":1000.0,"retail_net":-996.0},{"date":"2026-09-08","foreign_net":-362.0,"institution_net":1000.0,"retail_net":-638.0}],"periods":{"d1":{"foreign_net":-942.0,"institution_net":1500.0,"retail_net":-558.0},"d3":{"foreign_net":-1712.0,"institution_net":5000.0,"retail_net":-3288.0},"d7":{"foreign_net":2605.0,"institution_net":11500.0,"retail_net":-14105.0},"d14":{"foreign_net":1942.0,"institution_net":25500.0,"retail_net":-27442.0},"d30":{"foreign_net":-3015.0,"institution_net":51450.0,"retail_net":-48435.0}}},"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 -102, PBR 1.75x) — 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 -102원"}]},"growth":{"grade":"A","percentile":90,"summary":"매출 +80.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":80.6,"unit":"%","percentile":86,"direction":"higher_better"},{"name":"영업이익 성장률","value":205.2,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.1%","metrics":[{"name":"ROE","value":4.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-10.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.5,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"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":59,"summary":"유동비율 10.8x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":10.83,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.05,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-16.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -102, PBR 1.75x) — PBR 기준 평가"},"growth":{"grade":"A","reason":"매출 +80.6%"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.26,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":61.63,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-10.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 81% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 81% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.75,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.44,"pbr_5y_low":2.0,"pbr_5y_avg":2.76,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.8,"history":[{"quarter":"2025-Q3","per":null,"pbr":3.44},{"quarter":"2025-Q4","per":null,"pbr":2.91},{"quarter":"2026-Q1","per":null,"pbr":2.69},{"quarter":"2026-Q2","per":null,"pbr":2.0},{"quarter":"현재","per":null,"pbr":1.75}],"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":"1.8배"},{"label":"ROE","value":"4.1%"}],"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":"2026-10-24T00:25:18.840797+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04060148869026107,"dividend_yield":null,"eps":143.0,"revenue":4031209843.0,"operating_income":789957992.0,"net_income":776681041.0,"market_cap":null,"profit_margin":0.1926669836720777,"operating_margin":0.19596052370524042,"roa":0.032161697024104166,"gross_margin":0.6163350871734811,"total_equity":19129373480.0,"total_assets":24149255570.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.19,"roe":-0.041109481506958034,"dividend_yield":null,"eps":-133.8,"revenue":2231798212.0,"operating_income":-751004193.0,"net_income":-752762934.0,"market_cap":43100000000.0,"profit_margin":-0.33728987233367314,"operating_margin":-0.3365018346918543,"roa":-0.030733788500267995,"gross_margin":0.43445657308376767,"total_equity":18311175583.0,"total_assets":24493008208.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01959171534297894,"dividend_yield":null,"eps":66.18,"revenue":2966707044.0,"operating_income":-130876817.0,"net_income":372309103.0,"market_cap":null,"profit_margin":0.12549574241008207,"operating_margin":-0.04411518058875786,"roa":0.014588311624301693,"gross_margin":0.5409378530467399,"total_equity":19003394878.0,"total_assets":25521054978.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.05424186138150725,"dividend_yield":null,"eps":-176.97,"revenue":2197243638.0,"operating_income":-1074365829.0,"net_income":-995610854.0,"market_cap":null,"profit_margin":-0.45311809613713855,"operating_margin":-0.48896071897512533,"roa":-0.0420766847344555,"gross_margin":0.39844247213153156,"total_equity":18355027439.0,"total_assets":23661817947.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02117220124076884,"dividend_yield":null,"eps":-72.64,"revenue":2460074932.0,"operating_income":-523656174.0,"net_income":-408675962.0,"market_cap":null,"profit_margin":-0.16612337969224103,"operating_margin":-0.21286187960716962,"roa":-0.01690728146641156,"gross_margin":0.44002664387135015,"total_equity":19302478630.0,"total_assets":24171595109.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04253172985996723,"dividend_yield":null,"eps":-150.36,"revenue":1898678690.0,"operating_income":-851426477.0,"net_income":-845937807.0,"market_cap":null,"profit_margin":-0.4455402651619796,"operating_margin":-0.44843104917346494,"roa":-0.0337263562038003,"gross_margin":0.5479726682980783,"total_equity":19889569735.0,"total_assets":25082395557.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0011620510912511261,"dividend_yield":null,"eps":-4.29,"revenue":9960360985.0,"operating_income":-29192239.0,"net_income":-24152328.0,"market_cap":null,"profit_margin":-0.002424844645326878,"operating_margin":-0.002930841466886855,"roa":-0.0008979081300065001,"gross_margin":null,"total_equity":20784222124.0,"total_assets":26898440044.0}],"current_price":5960.0,"change_pct":-0.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-26","close":16000.0},{"date":"2024-12-27","close":14450.0},{"date":"2024-12-30","close":14410.0},{"date":"2025-01-02","close":13320.0},{"date":"2025-01-03","close":12250.0},{"date":"2025-01-06","close":12230.0},{"date":"2025-01-07","close":12070.0},{"date":"2025-01-08","close":12200.0},{"date":"2025-01-09","close":11450.0},{"date":"2025-01-10","close":11320.0},{"date":"2025-01-13","close":10650.0},{"date":"2025-01-14","close":10140.0},{"date":"2025-01-15","close":10210.0},{"date":"2025-01-16","close":10910.0},{"date":"2025-01-17","close":10600.0},{"date":"2025-01-20","close":10230.0},{"date":"2025-01-21","close":9730.0},{"date":"2025-01-22","close":9420.0},{"date":"2025-01-23","close":8980.0},{"date":"2025-01-24","close":8880.0},{"date":"2025-01-31","close":8160.0},{"date":"2025-02-03","close":7580.0},{"date":"2025-02-04","close":7550.0},{"date":"2025-02-05","close":7750.0},{"date":"2025-02-06","close":7690.0},{"date":"2025-02-07","close":7820.0},{"date":"2025-02-10","close":8180.0},{"date":"2025-02-11","close":8130.0},{"date":"2025-02-12","close":7660.0},{"date":"2025-02-13","close":8000.0},{"date":"2025-02-14","close":7610.0},{"date":"2025-02-17","close":7770.0},{"date":"2025-02-18","close":8790.0},{"date":"2025-02-19","close":8330.0},{"date":"2025-02-20","close":8270.0},{"date":"2025-02-21","close":8250.0},{"date":"2025-02-24","close":8140.0},{"date":"2025-02-25","close":7910.0},{"date":"2025-02-26","close":8020.0},{"date":"2025-02-27","close":7850.0},{"date":"2025-02-28","close":7580.0},{"date":"2025-03-04","close":7410.0},{"date":"2025-03-05","close":7330.0},{"date":"2025-03-06","close":7460.0},{"date":"2025-03-07","close":7050.0},{"date":"2025-03-10","close":9160.0},{"date":"2025-03-11","close":9200.0},{"date":"2025-03-12","close":10800.0},{"date":"2025-03-13","close":10970.0},{"date":"2025-03-14","close":11100.0},{"date":"2025-03-17","close":10640.0},{"date":"2025-03-18","close":10670.0},{"date":"2025-03-19","close":10860.0},{"date":"2025-03-20","close":10190.0},{"date":"2025-03-21","close":10070.0},{"date":"2025-03-24","close":10330.0},{"date":"2025-03-25","close":9910.0},{"date":"2025-03-26","close":9660.0},{"date":"2025-03-27","close":9360.0},{"date":"2025-03-28","close":8950.0},{"date":"2025-03-31","close":8400.0},{"date":"2025-04-01","close":8740.0},{"date":"2025-04-02","close":8770.0},{"date":"2025-04-03","close":8380.0},{"date":"2025-04-04","close":8180.0},{"date":"2025-04-07","close":7400.0},{"date":"2025-04-08","close":7550.0},{"date":"2025-04-09","close":7210.0},{"date":"2025-04-10","close":7580.0},{"date":"2025-04-11","close":8180.0},{"date":"2025-04-14","close":8290.0},{"date":"2025-04-15","close":8330.0},{"date":"2025-04-16","close":8130.0},{"date":"2025-04-17","close":8110.0},{"date":"2025-04-18","close":8480.0},{"date":"2025-04-21","close":9300.0},{"date":"2025-04-22","close":9020.0},{"date":"2025-04-23","close":8920.0},{"date":"2025-04-24","close":8700.0},{"date":"2025-04-25","close":8580.0},{"date":"2025-04-28","close":8110.0},{"date":"2025-04-29","close":8390.0},{"date":"2025-04-30","close":7800.0},{"date":"2025-05-02","close":7990.0},{"date":"2025-05-07","close":7870.0},{"date":"2025-05-08","close":7890.0},{"date":"2025-05-09","close":7780.0},{"date":"2025-05-12","close":7780.0},{"date":"2025-05-13","close":7740.0},{"date":"2025-05-14","close":7590.0},{"date":"2025-05-15","close":7350.0},{"date":"2025-05-16","close":7190.0},{"date":"2025-05-19","close":7060.0},{"date":"2025-05-20","close":7110.0},{"date":"2025-05-21","close":7360.0},{"date":"2025-05-22","close":7090.0},{"date":"2025-05-23","close":6980.0},{"date":"2025-05-26","close":7740.0},{"date":"2025-05-27","close":9300.0},{"date":"2025-05-28","close":8630.0},{"date":"2025-05-29","close":8710.0},{"date":"2025-05-30","close":8280.0},{"date":"2025-06-02","close":8330.0},{"date":"2025-06-04","close":8300.0},{"date":"2025-06-05","close":8360.0},{"date":"2025-06-09","close":8150.0},{"date":"2025-06-10","close":8150.0},{"date":"2025-06-11","close":8120.0},{"date":"2025-06-12","close":7980.0},{"date":"2025-06-13","close":7590.0},{"date":"2025-06-16","close":7530.0},{"date":"2025-06-17","close":7470.0},{"date":"2025-06-18","close":7500.0},{"date":"2025-06-19","close":7570.0},{"date":"2025-06-20","close":7660.0},{"date":"2025-06-23","close":7370.0},{"date":"2025-06-24","close":7490.0},{"date":"2025-06-25","close":7420.0},{"date":"2025-06-26","close":7510.0},{"date":"2025-06-27","close":7350.0},{"date":"2025-06-30","close":7400.0},{"date":"2025-07-01","close":7260.0},{"date":"2025-07-02","close":7130.0},{"date":"2025-07-03","close":7310.0},{"date":"2025-07-04","close":7330.0},{"date":"2025-07-07","close":7320.0},{"date":"2025-07-08","close":7320.0},{"date":"2025-07-09","close":7400.0},{"date":"2025-07-10","close":7460.0},{"date":"2025-07-11","close":7610.0},{"date":"2025-07-14","close":7520.0},{"date":"2025-07-15","close":7460.0},{"date":"2025-07-16","close":7450.0},{"date":"2025-07-17","close":7750.0},{"date":"2025-07-18","close":7640.0},{"date":"2025-07-21","close":7540.0},{"date":"2025-07-22","close":7370.0},{"date":"2025-07-23","close":7640.0},{"date":"2025-07-24","close":7680.0},{"date":"2025-07-25","close":7510.0},{"date":"2025-07-28","close":7490.0},{"date":"2025-07-29","close":7470.0},{"date":"2025-07-30","close":7480.0},{"date":"2025-07-31","close":7600.0},{"date":"2025-08-01","close":7420.0},{"date":"2025-08-04","close":7540.0},{"date":"2025-08-05","close":7570.0},{"date":"2025-08-06","close":7660.0},{"date":"2025-08-07","close":7770.0},{"date":"2025-08-08","close":7880.0},{"date":"2025-08-11","close":7790.0},{"date":"2025-08-12","close":7790.0},{"date":"2025-08-13","close":8040.0},{"date":"2025-08-14","close":7920.0},{"date":"2025-08-18","close":7710.0},{"date":"2025-08-19","close":7670.0},{"date":"2025-08-20","close":7430.0},{"date":"2025-08-21","close":7380.0},{"date":"2025-08-22","close":7700.0},{"date":"2025-08-25","close":8120.0},{"date":"2025-08-26","close":8120.0},{"date":"2025-08-27","close":7970.0},{"date":"2025-08-28","close":7730.0},{"date":"2025-08-29","close":7660.0},{"date":"2025-09-01","close":7450.0},{"date":"2025-09-02","close":7870.0},{"date":"2025-09-03","close":7720.0},{"date":"2025-09-04","close":7910.0},{"date":"2025-09-05","close":8140.0},{"date":"2025-09-08","close":8040.0},{"date":"2025-09-09","close":8050.0},{"date":"2025-09-10","close":8260.0},{"date":"2025-09-11","close":8260.0},{"date":"2025-09-12","close":8330.0},{"date":"2025-09-15","close":8240.0},{"date":"2025-09-16","close":8110.0},{"date":"2025-09-17","close":8150.0},{"date":"2025-09-18","close":8240.0},{"date":"2025-09-19","close":8200.0},{"date":"2025-09-22","close":8200.0},{"date":"2025-09-23","close":8150.0},{"date":"2025-09-24","close":8720.0},{"date":"2025-09-25","close":9200.0},{"date":"2025-09-26","close":9050.0},{"date":"2025-09-29","close":8600.0},{"date":"2025-09-30","close":8550.0},{"date":"2025-10-01","close":8590.0},{"date":"2025-10-02","close":8310.0},{"date":"2025-10-10","close":8280.0},{"date":"2025-10-13","close":8170.0},{"date":"2025-10-14","close":8280.0},{"date":"2025-10-15","close":8380.0},{"date":"2025-10-16","close":8380.0},{"date":"2025-10-17","close":8350.0},{"date":"2025-10-20","close":8240.0},{"date":"2025-10-21","close":8110.0},{"date":"2025-10-22","close":8190.0},{"date":"2025-10-23","close":8180.0},{"date":"2025-10-24","close":8200.0},{"date":"2025-10-27","close":8250.0},{"date":"2025-10-28","close":8250.0},{"date":"2025-10-29","close":8070.0},{"date":"2025-10-30","close":7800.0},{"date":"2025-10-31","close":7810.0},{"date":"2025-11-03","close":7800.0},{"date":"2025-11-04","close":7750.0},{"date":"2025-11-05","close":7530.0},{"date":"2025-11-06","close":7530.0},{"date":"2025-11-07","close":7340.0},{"date":"2025-11-10","close":7430.0},{"date":"2025-11-11","close":7440.0},{"date":"2025-11-12","close":7620.0},{"date":"2025-11-13","close":7950.0},{"date":"2025-11-14","close":8030.0},{"date":"2025-11-17","close":7760.0},{"date":"2025-11-18","close":7580.0},{"date":"2025-11-19","close":7480.0},{"date":"2025-11-20","close":7490.0},{"date":"2025-11-21","close":7490.0},{"date":"2025-11-24","close":7340.0},{"date":"2025-11-25","close":7360.0},{"date":"2025-11-26","close":7500.0},{"date":"2025-11-27","close":7520.0},{"date":"2025-11-28","close":8130.0},{"date":"2025-12-01","close":8250.0},{"date":"2025-12-02","close":8370.0},{"date":"2025-12-03","close":8420.0},{"date":"2025-12-04","close":8600.0},{"date":"2025-12-05","close":8410.0},{"date":"2025-12-08","close":8360.0},{"date":"2025-12-09","close":8230.0},{"date":"2025-12-10","close":8090.0},{"date":"2025-12-11","close":8150.0},{"date":"2025-12-12","close":7850.0},{"date":"2025-12-15","close":8170.0},{"date":"2025-12-16","close":7920.0},{"date":"2025-12-17","close":7850.0},{"date":"2025-12-18","close":7830.0},{"date":"2025-12-19","close":7980.0},{"date":"2025-12-22","close":7870.0},{"date":"2025-12-23","close":7800.0},{"date":"2025-12-24","close":7820.0},{"date":"2025-12-26","close":7700.0},{"date":"2025-12-29","close":7780.0},{"date":"2025-12-30","close":7500.0},{"date":"2026-01-02","close":7650.0},{"date":"2026-01-05","close":7850.0},{"date":"2026-01-06","close":7990.0},{"date":"2026-01-07","close":8030.0},{"date":"2026-01-08","close":8040.0},{"date":"2026-01-09","close":7940.0},{"date":"2026-01-12","close":8050.0},{"date":"2026-01-13","close":7750.0},{"date":"2026-01-14","close":7400.0},{"date":"2026-01-15","close":7450.0},{"date":"2026-01-16","close":7310.0},{"date":"2026-01-19","close":7300.0},{"date":"2026-01-20","close":7420.0},{"date":"2026-01-21","close":7410.0},{"date":"2026-01-22","close":7410.0},{"date":"2026-01-23","close":7410.0},{"date":"2026-01-26","close":7450.0},{"date":"2026-01-27","close":7350.0},{"date":"2026-01-28","close":7300.0},{"date":"2026-01-29","close":7390.0},{"date":"2026-01-30","close":7370.0},{"date":"2026-02-02","close":7250.0},{"date":"2026-02-03","close":7300.0},{"date":"2026-02-04","close":7270.0},{"date":"2026-02-05","close":7160.0},{"date":"2026-02-06","close":7100.0},{"date":"2026-02-09","close":7190.0},{"date":"2026-02-10","close":7630.0},{"date":"2026-02-11","close":7600.0},{"date":"2026-02-12","close":7500.0},{"date":"2026-02-13","close":7300.0},{"date":"2026-02-19","close":7290.0},{"date":"2026-02-20","close":7120.0},{"date":"2026-02-23","close":7130.0},{"date":"2026-02-24","close":6990.0},{"date":"2026-02-25","close":6850.0},{"date":"2026-02-26","close":6570.0},{"date":"2026-02-27","close":6450.0},{"date":"2026-03-03","close":6390.0},{"date":"2026-03-04","close":6050.0},{"date":"2026-03-05","close":6550.0},{"date":"2026-03-06","close":6680.0},{"date":"2026-03-09","close":6470.0},{"date":"2026-03-10","close":6690.0},{"date":"2026-03-11","close":6660.0},{"date":"2026-03-12","close":6870.0},{"date":"2026-03-13","close":6730.0},{"date":"2026-03-16","close":7000.0},{"date":"2026-03-17","close":6930.0},{"date":"2026-03-18","close":6990.0},{"date":"2026-03-19","close":6940.0},{"date":"2026-03-20","close":6980.0},{"date":"2026-03-23","close":6550.0},{"date":"2026-03-24","close":6850.0},{"date":"2026-03-25","close":6820.0},{"date":"2026-03-26","close":6790.0},{"date":"2026-03-27","close":6900.0},{"date":"2026-03-30","close":6860.0},{"date":"2026-03-31","close":6670.0},{"date":"2026-04-01","close":6750.0},{"date":"2026-04-02","close":6450.0},{"date":"2026-04-03","close":6800.0},{"date":"2026-04-06","close":6620.0},{"date":"2026-04-07","close":6530.0},{"date":"2026-04-08","close":6680.0},{"date":"2026-04-09","close":6480.0},{"date":"2026-04-10","close":6450.0},{"date":"2026-04-13","close":6430.0},{"date":"2026-04-14","close":6420.0},{"date":"2026-04-15","close":6690.0},{"date":"2026-04-16","close":7090.0},{"date":"2026-04-17","close":7180.0},{"date":"2026-04-20","close":8030.0},{"date":"2026-04-21","close":7530.0},{"date":"2026-04-22","close":7170.0},{"date":"2026-04-23","close":7390.0},{"date":"2026-04-24","close":7120.0},{"date":"2026-04-27","close":7240.0},{"date":"2026-04-28","close":7250.0},{"date":"2026-04-29","close":7370.0},{"date":"2026-04-30","close":7700.0},{"date":"2026-05-04","close":7660.0},{"date":"2026-05-06","close":7580.0},{"date":"2026-05-07","close":7570.0},{"date":"2026-05-08","close":7480.0},{"date":"2026-05-11","close":7130.0},{"date":"2026-05-12","close":7340.0},{"date":"2026-05-13","close":7170.0},{"date":"2026-05-14","close":7010.0},{"date":"2026-05-15","close":6950.0},{"date":"2026-05-18","close":6750.0},{"date":"2026-05-19","close":6720.0},{"date":"2026-05-20","close":6460.0},{"date":"2026-05-21","close":6610.0},{"date":"2026-05-22","close":6910.0},{"date":"2026-05-26","close":6910.0},{"date":"2026-05-27","close":6990.0},{"date":"2026-05-28","close":6880.0},{"date":"2026-05-29","close":6800.0},{"date":"2026-06-01","close":6550.0},{"date":"2026-06-02","close":6100.0},{"date":"2026-06-04","close":6130.0},{"date":"2026-06-05","close":6030.0},{"date":"2026-06-08","close":5570.0},{"date":"2026-06-09","close":5990.0},{"date":"2026-06-10","close":5850.0},{"date":"2026-06-11","close":6050.0},{"date":"2026-06-12","close":6090.0},{"date":"2026-06-15","close":6090.0},{"date":"2026-06-16","close":6170.0},{"date":"2026-06-17","close":6450.0},{"date":"2026-06-18","close":6290.0},{"date":"2026-06-19","close":6090.0},{"date":"2026-06-22","close":5870.0},{"date":"2026-06-23","close":5500.0},{"date":"2026-06-24","close":5390.0},{"date":"2026-06-25","close":5100.0},{"date":"2026-06-26","close":5100.0},{"date":"2026-06-29","close":5160.0},{"date":"2026-06-30","close":5190.0},{"date":"2026-07-01","close":4860.0},{"date":"2026-07-02","close":4600.0},{"date":"2026-07-03","close":4565.0},{"date":"2026-07-06","close":4505.0},{"date":"2026-07-07","close":4450.0},{"date":"2026-07-08","close":4330.0},{"date":"2026-07-09","close":4320.0},{"date":"2026-07-10","close":4300.0},{"date":"2026-07-13","close":4345.0},{"date":"2026-07-14","close":4150.0},{"date":"2026-07-15","close":4185.0},{"date":"2026-07-16","close":4155.0},{"date":"2026-07-20","close":3990.0},{"date":"2026-07-21","close":3900.0},{"date":"2026-07-22","close":4090.0},{"date":"2026-07-23","close":4200.0},{"date":"2026-07-24","close":4185.0},{"date":"2026-07-27","close":4155.0},{"date":"2026-07-28","close":4100.0},{"date":"2026-07-29","close":4050.0},{"date":"2026-07-30","close":4050.0},{"date":"2026-07-31","close":4230.0},{"date":"2026-08-03","close":4460.0},{"date":"2026-08-04","close":4695.0},{"date":"2026-08-05","close":4865.0},{"date":"2026-08-06","close":4880.0},{"date":"2026-08-07","close":4880.0},{"date":"2026-08-10","close":4900.0},{"date":"2026-08-11","close":4925.0},{"date":"2026-08-12","close":5020.0},{"date":"2026-08-13","close":5600.0},{"date":"2026-08-14","close":5790.0},{"date":"2026-08-18","close":6000.0},{"date":"2026-08-19","close":6000.0},{"date":"2026-08-20","close":6180.0},{"date":"2026-08-21","close":6110.0},{"date":"2026-08-24","close":6050.0},{"date":"2026-08-25","close":6090.0},{"date":"2026-08-26","close":6140.0},{"date":"2026-08-27","close":6200.0},{"date":"2026-08-28","close":6500.0},{"date":"2026-08-31","close":6500.0},{"date":"2026-09-01","close":6500.0},{"date":"2026-09-02","close":6500.0},{"date":"2026-09-03","close":6680.0},{"date":"2026-09-04","close":6650.0},{"date":"2026-09-07","close":6600.0},{"date":"2026-09-08","close":6500.0},{"date":"2026-09-09","close":6470.0},{"date":"2026-09-10","close":6460.0},{"date":"2026-09-11","close":6440.0},{"date":"2026-09-14","close":6450.0},{"date":"2026-09-15","close":6300.0},{"date":"2026-09-16","close":6270.0},{"date":"2026-09-17","close":6240.0},{"date":"2026-09-18","close":6230.0},{"date":"2026-09-21","close":6460.0},{"date":"2026-09-22","close":6290.0},{"date":"2026-09-23","close":6230.0},{"date":"2026-09-28","close":6200.0},{"date":"2026-09-29","close":6260.0},{"date":"2026-09-30","close":6350.0},{"date":"2026-10-01","close":6360.0},{"date":"2026-10-02","close":6430.0},{"date":"2026-10-06","close":6390.0},{"date":"2026-10-07","close":6190.0},{"date":"2026-10-08","close":6250.0},{"date":"2026-10-12","close":6190.0},{"date":"2026-10-13","close":6130.0},{"date":"2026-10-14","close":6050.0},{"date":"2026-10-15","close":5990.0},{"date":"2026-10-16","close":5950.0},{"date":"2026-10-19","close":5880.0},{"date":"2026-10-20","close":6010.0},{"date":"2026-10-21","close":6090.0},{"date":"2026-10-22","close":5970.0},{"date":"2026-10-23","close":5840.0}],"chart_data":[{"date":"2024-12-26","open":25300,"high":27000,"low":15840,"close":16000,"volume":31854990},{"date":"2024-12-27","open":16570,"high":19430,"low":14450,"close":14450,"volume":9619784},{"date":"2024-12-30","open":14200,"high":16790,"low":13900,"close":14410,"volume":4528802},{"date":"2025-01-02","open":14650,"high":14980,"low":13320,"close":13320,"volume":762951},{"date":"2025-01-03","open":13370,"high":13460,"low":12040,"close":12250,"volume":722331},{"date":"2025-01-06","open":12370,"high":13210,"low":12190,"close":12230,"volume":692651},{"date":"2025-01-07","open":12200,"high":12570,"low":12030,"close":12070,"volume":430838},{"date":"2025-01-08","open":12200,"high":12580,"low":12070,"close":12200,"volume":386720,"rsi_14":3.2},{"date":"2025-01-09","open":12330,"high":12330,"low":11440,"close":11450,"volume":322871,"rsi_14":3.99},{"date":"2025-01-10","open":11610,"high":11850,"low":11300,"close":11320,"volume":258418,"rsi_14":3.88},{"date":"2025-01-13","open":11250,"high":11300,"low":10650,"close":10650,"volume":177652,"rsi_14":4.44,"sma_20":12702.5},{"date":"2025-01-14","open":10730,"high":10730,"low":10050,"close":10140,"volume":207766,"rsi_14":5.49,"sma_20":12219.5},{"date":"2025-01-15","open":10220,"high":10760,"low":10090,"close":10210,"volume":200671,"rsi_14":8.26,"sma_20":11584.0},{"date":"2025-01-16","open":10300,"high":11800,"low":10300,"close":10910,"volume":830155,"rsi_14":30.41,"sma_20":11463.5},{"date":"2025-01-17","open":11030,"high":11360,"low":10430,"close":10600,"volume":224801,"rsi_14":24.52,"sma_20":11260.5},{"date":"2025-01-20","open":10920,"high":11090,"low":10230,"close":10230,"volume":195287,"rsi_14":27.9,"sma_20":11078.0},{"date":"2025-01-21","open":10300,"high":10370,"low":9700,"close":9730,"volume":151504,"rsi_14":24.6,"sma_20":10861.0},{"date":"2025-01-22","open":9820,"high":9910,"low":9400,"close":9420,"volume":99751,"rsi_14":27.8,"sma_20":10466.0},{"date":"2025-01-23","open":9410,"high":9460,"low":8980,"close":8980,"volume":98273,"rsi_14":28.52,"sma_20":10342.5},{"date":"2025-01-24","open":8980,"high":9200,"low":8800,"close":8880,"volume":75871,"rsi_14":25.64,"sma_20":10097.0},{"date":"2025-01-31","open":8770,"high":8800,"low":8040,"close":8160,"volume":255317,"rsi_14":0.0,"sma_20":9850.5},{"date":"2025-02-03","open":8010,"high":9900,"low":7230,"close":7580,"volume":1160831,"rsi_14":0.0,"sma_20":9598.0},{"date":"2025-02-04","open":7450,"high":7840,"low":7450,"close":7550,"volume":232897,"rsi_14":0.0,"sma_20":9337.0},{"date":"2025-02-05","open":7610,"high":7980,"low":7610,"close":7750,"volume":211276,"rsi_14":8.4,"sma_20":9046.0},{"date":"2025-02-06","open":7790,"high":7950,"low":7690,"close":7690,"volume":133634,"rsi_14":9.39,"sma_20":8742.5},{"date":"2025-02-07","open":7710,"high":7880,"low":7650,"close":7820,"volume":76397,"rsi_14":18.13,"sma_20":8356.0},{"date":"2025-02-10","open":7850,"high":8590,"low":7710,"close":8180,"volume":241983,"rsi_14":28.9,"sma_20":9472.5},{"date":"2025-02-11","open":8150,"high":8350,"low":8060,"close":8130,"volume":135415,"rsi_14":16.59,"sma_20":9269.0},{"date":"2025-02-12","open":8060,"high":8090,"low":7550,"close":7660,"volume":148299,"rsi_14":15.97,"sma_20":9079.5},{"date":"2025-02-13","open":7650,"high":8540,"low":7530,"close":8000,"volume":314905,"rsi_14":24.01,"sma_20":8913.5},{"date":"2025-02-14","open":8010,"high":8080,"low":7600,"close":7610,"volume":115903,"rsi_14":24.64,"sma_20":8761.5},{"date":"2025-02-17","open":7610,"high":7880,"low":7500,"close":7770,"volume":95531,"rsi_14":29.53,"sma_20":8643.0},{"date":"2025-02-18","open":7810,"high":9000,"low":7810,"close":8790,"volume":1737463,"rsi_14":47.94,"sma_20":8572.0},{"date":"2025-02-19","open":8900,"high":8960,"low":8280,"close":8330,"volume":338839,"rsi_14":44.47,"sma_20":8443.0},{"date":"2025-02-20","open":8470,"high":9210,"low":8240,"close":8270,"volume":797077,"rsi_14":51.28,"sma_20":8326.5},{"date":"2025-02-21","open":8360,"high":8470,"low":8200,"close":8250,"volume":132213,"rsi_14":58.93,"sma_20":8227.5},{"date":"2025-02-24","open":8070,"high":8250,"low":7980,"close":8140,"volume":87604,"rsi_14":57.7,"sma_20":8148.0},{"date":"2025-02-25","open":8100,"high":8130,"low":7850,"close":7910,"volume":90337,"rsi_14":52.07,"sma_20":8072.5},{"date":"2025-02-26","open":8000,"high":8270,"low":7780,"close":8020,"volume":100445,"rsi_14":54.22,"sma_20":8024.5},{"date":"2025-02-27","open":8130,"high":8140,"low":7850,"close":7850,"volume":64940,"rsi_14":50.38,"sma_20":7973.0},{"date":"2025-02-28","open":7700,"high":7820,"low":7520,"close":7580,"volume":79077,"rsi_14":42.23,"sma_20":7944.0},{"date":"2025-03-04","open":7430,"high":7500,"low":7300,"close":7410,"volume":48540,"rsi_14":40.95,"sma_20":7935.5},{"date":"2025-03-05","open":7360,"high":7510,"low":7320,"close":7330,"volume":37970,"rsi_14":45.4,"sma_20":7924.5},{"date":"2025-03-06","open":7400,"high":7550,"low":7350,"close":7460,"volume":49529,"rsi_14":42.01,"sma_20":7910.0},{"date":"2025-03-07","open":7450,"high":7450,"low":7020,"close":7050,"volume":73339,"rsi_14":41.76,"sma_20":7878.0},{"date":"2025-03-10","open":7650,"high":9160,"low":7600,"close":9160,"volume":1601621,"rsi_14":62.99,"sma_20":7945.0},{"date":"2025-03-11","open":10000,"high":10200,"low":8830,"close":9200,"volume":4225771,"rsi_14":54.69,"sma_20":7996.0},{"date":"2025-03-12","open":9150,"high":11520,"low":9010,"close":10800,"volume":8949474,"rsi_14":72.41,"sma_20":8129.5},{"date":"2025-03-13","open":10900,"high":12470,"low":10540,"close":10970,"volume":7467370,"rsi_14":74.02,"sma_20":8295.0},{"date":"2025-03-14","open":10980,"high":11700,"low":10870,"close":11100,"volume":1327627,"rsi_14":74.87,"sma_20":8450.0},{"date":"2025-03-17","open":11100,"high":11220,"low":10600,"close":10640,"volume":507785,"rsi_14":70.56,"sma_20":8601.5},{"date":"2025-03-18","open":10600,"high":11390,"low":10240,"close":10670,"volume":1353830,"rsi_14":73.47,"sma_20":8746.5},{"date":"2025-03-19","open":10620,"high":11270,"low":10360,"close":10860,"volume":850098,"rsi_14":73.83,"sma_20":8850.0},{"date":"2025-03-20","open":10760,"high":10860,"low":10010,"close":10190,"volume":362852,"rsi_14":68.11,"sma_20":8943.0},{"date":"2025-03-21","open":10070,"high":10330,"low":9830,"close":10070,"volume":218900,"rsi_14":69.73,"sma_20":9033.0},{"date":"2025-03-24","open":10000,"high":10680,"low":9870,"close":10330,"volume":388795,"rsi_14":72.81,"sma_20":9137.0},{"date":"2025-03-25","open":10240,"high":10380,"low":9910,"close":9910,"volume":168924,"rsi_14":69.14,"sma_20":9225.5},{"date":"2025-03-26","open":9870,"high":9930,"low":9410,"close":9660,"volume":146799,"rsi_14":66.03,"sma_20":9313.0},{"date":"2025-03-27","open":9460,"high":9760,"low":9290,"close":9360,"volume":123945,"rsi_14":67.11,"sma_20":9380.0},{"date":"2025-03-28","open":9280,"high":9340,"low":8870,"close":8950,"volume":132013,"rsi_14":47.92,"sma_20":9435.0,"sma_60":9626.83},{"date":"2025-03-31","open":8950,"high":8950,"low":8340,"close":8400,"volume":108283,"rsi_14":42.81,"sma_20":9476.0,"sma_60":9500.17},{"date":"2025-04-01","open":8360,"high":9070,"low":8360,"close":8740,"volume":139527,"rsi_14":26.05,"sma_20":9542.5,"sma_60":9405.0},{"date":"2025-04-02","open":8760,"high":8950,"low":8450,"close":8770,"volume":120493,"rsi_14":23.56,"sma_20":9614.5,"sma_60":9311.0},{"date":"2025-04-03","open":8550,"high":8800,"low":8380,"close":8380,"volume":99911,"rsi_14":19.23,"sma_20":9660.5,"sma_60":9228.67},{"date":"2025-04-04","open":8220,"high":8540,"low":8060,"close":8180,"volume":131555,"rsi_14":20.43,"sma_20":9717.0,"sma_60":9160.83},{"date":"2025-04-07","open":7930,"high":7960,"low":7400,"close":7400,"volume":118879,"rsi_14":16.7,"sma_20":9629.0,"sma_60":9080.33},{"date":"2025-04-08","open":7800,"high":8060,"low":7400,"close":7550,"volume":112927,"rsi_14":16.02,"sma_20":9546.5,"sma_60":9005.0},{"date":"2025-04-09","open":7500,"high":7550,"low":7130,"close":7210,"volume":105795,"rsi_14":17.18,"sma_20":9367.0,"sma_60":8921.83},{"date":"2025-04-10","open":7520,"high":7750,"low":7430,"close":7580,"volume":87407,"rsi_14":24.01,"sma_20":9197.5,"sma_60":8857.33},{"date":"2025-04-11","open":7460,"high":8200,"low":7350,"close":8180,"volume":147502,"rsi_14":29.04,"sma_20":9051.5,"sma_60":8805.0},{"date":"2025-04-14","open":8180,"high":8350,"low":7910,"close":8290,"volume":104537,"rsi_14":33.2,"sma_20":8934.0,"sma_60":8765.67},{"date":"2025-04-15","open":8320,"high":8410,"low":8200,"close":8330,"volume":94176,"rsi_14":35.57,"sma_20":8817.0,"sma_60":8735.5},{"date":"2025-04-16","open":8500,"high":8510,"low":8070,"close":8130,"volume":78703,"rsi_14":36.36,"sma_20":8680.5,"sma_60":8700.83},{"date":"2025-04-17","open":8010,"high":8250,"low":7980,"close":8110,"volume":56676,"rsi_14":39.81,"sma_20":8576.5,"sma_60":8654.17},{"date":"2025-04-18","open":8150,"high":8780,"low":8040,"close":8480,"volume":218172,"rsi_14":51.02,"sma_20":8497.0,"sma_60":8618.83},{"date":"2025-04-21","open":8470,"high":9440,"low":8390,"close":9300,"volume":492193,"rsi_14":56.33,"sma_20":8445.5,"sma_60":8603.33},{"date":"2025-04-22","open":9130,"high":9300,"low":8950,"close":9020,"volume":114004,"rsi_14":52.68,"sma_20":8401.0,"sma_60":8591.5},{"date":"2025-04-23","open":9060,"high":9230,"low":8810,"close":8920,"volume":74089,"rsi_14":56.16,"sma_20":8364.0,"sma_60":8583.17},{"date":"2025-04-24","open":8990,"high":9010,"low":8650,"close":8700,"volume":87279,"rsi_14":55.91,"sma_20":8331.0,"sma_60":8578.5},{"date":"2025-04-25","open":8700,"high":8880,"low":8560,"close":8580,"volume":52156,"rsi_14":65.78,"sma_20":8312.5,"sma_60":8573.5},{"date":"2025-04-28","open":8580,"high":8680,"low":8100,"close":8110,"volume":121537,"rsi_14":56.9,"sma_20":8298.0,"sma_60":8572.67},{"date":"2025-04-29","open":8160,"high":8490,"low":8100,"close":8390,"volume":46862,"rsi_14":64.75,"sma_20":8280.5,"sma_60":8586.17},{"date":"2025-04-30","open":8390,"high":8390,"low":7740,"close":7800,"volume":101559,"rsi_14":52.61,"sma_20":8232.0,"sma_60":8590.33},{"date":"2025-05-02","open":7820,"high":8100,"low":7710,"close":7990,"volume":35557,"rsi_14":47.51,"sma_20":8212.5,"sma_60":8594.33},{"date":"2025-05-07","open":8100,"high":8100,"low":7660,"close":7870,"volume":69385,"rsi_14":44.5,"sma_20":8197.0,"sma_60":8597.33},{"date":"2025-05-08","open":8000,"high":8060,"low":7840,"close":7890,"volume":39309,"rsi_14":44.21,"sma_20":8221.5,"sma_60":8598.5},{"date":"2025-05-09","open":8080,"high":8080,"low":7750,"close":7780,"volume":38070,"rsi_14":45.28,"sma_20":8233.0,"sma_60":8591.83},{"date":"2025-05-12","open":7800,"high":7980,"low":7745,"close":7780,"volume":30456,"rsi_14":45.53,"sma_20":8261.5,"sma_60":8586.0},{"date":"2025-05-13","open":7920,"high":7920,"low":7710,"close":7740,"volume":29038,"rsi_14":38.99,"sma_20":8269.5,"sma_60":8587.33},{"date":"2025-05-14","open":7790,"high":7790,"low":7510,"close":7590,"volume":103213,"rsi_14":18.22,"sma_20":8240.0,"sma_60":8580.5},{"date":"2025-05-15","open":7540,"high":7580,"low":7270,"close":7350,"volume":88679,"rsi_14":18.49,"sma_20":8193.0,"sma_60":8576.17},{"date":"2025-05-16","open":7350,"high":7410,"low":7190,"close":7190,"volume":45755,"rsi_14":18.08,"sma_20":8136.0,"sma_60":8566.5},{"date":"2025-05-19","open":7110,"high":7290,"low":7060,"close":7060,"volume":76739,"rsi_14":18.7,"sma_20":8082.5,"sma_60":8537.67},{"date":"2025-05-20","open":7060,"high":7200,"low":6980,"close":7110,"volume":51255,"rsi_14":21.18,"sma_20":8032.5,"sma_60":8517.33},{"date":"2025-05-21","open":7130,"high":7460,"low":7130,"close":7360,"volume":53918,"rsi_14":33.91,"sma_20":7976.5,"sma_60":8502.17},{"date":"2025-05-22","open":7370,"high":7440,"low":7060,"close":7090,"volume":58529,"rsi_14":21.98,"sma_20":7866.0,"sma_60":8482.83},{"date":"2025-05-23","open":7100,"high":7180,"low":6980,"close":6980,"volume":61820,"rsi_14":27.72,"sma_20":7764.0,"sma_60":8463.5},{"date":"2025-05-26","open":6900,"high":8400,"low":6870,"close":7740,"volume":1707598,"rsi_14":44.81,"sma_20":7705.0,"sma_60":8460.67},{"date":"2025-05-27","open":7710,"high":10060,"low":7570,"close":9300,"volume":7563756,"rsi_14":68.57,"sma_20":7735.0,"sma_60":8482.0},{"date":"2025-05-28","open":9280,"high":9730,"low":8630,"close":8630,"volume":1406067,"rsi_14":58.22,"sma_20":7737.5,"sma_60":8495.0},{"date":"2025-05-29","open":8720,"high":9080,"low":8630,"close":8710,"volume":434193,"rsi_14":60.4,"sma_20":7767.5,"sma_60":8513.83},{"date":"2025-05-30","open":8690,"high":8690,"low":8260,"close":8280,"volume":271643,"rsi_14":55.1,"sma_20":7762.0,"sma_60":8528.33},{"date":"2025-06-02","open":8280,"high":8420,"low":8110,"close":8330,"volume":141166,"rsi_14":56.01,"sma_20":7788.5,"sma_60":8545.0},{"date":"2025-06-04","open":8330,"high":8450,"low":8160,"close":8300,"volume":145182,"rsi_14":57.41,"sma_20":7804.0,"sma_60":8559.0},{"date":"2025-06-05","open":8210,"high":8450,"low":8160,"close":8360,"volume":111245,"rsi_14":60.95,"sma_20":7828.5,"sma_60":8580.83},{"date":"2025-06-09","open":8320,"high":8350,"low":7960,"close":8150,"volume":117074,"rsi_14":60.3,"sma_20":7841.5,"sma_60":8564.0},{"date":"2025-06-10","open":8110,"high":8210,"low":8050,"close":8150,"volume":50507,"rsi_14":62.03,"sma_20":7860.0,"sma_60":8546.5},{"date":"2025-06-11","open":8150,"high":8200,"low":8100,"close":8120,"volume":59718,"rsi_14":61.2,"sma_20":7877.0,"sma_60":8501.83},{"date":"2025-06-12","open":8110,"high":8110,"low":7970,"close":7980,"volume":63964,"rsi_14":57.05,"sma_20":7889.0,"sma_60":8452.0},{"date":"2025-06-13","open":7970,"high":8020,"low":7470,"close":7590,"volume":151379,"rsi_14":55.53,"sma_20":7889.0,"sma_60":8393.5},{"date":"2025-06-16","open":7530,"high":7650,"low":7450,"close":7530,"volume":43353,"rsi_14":56.15,"sma_20":7898.0,"sma_60":8341.67},{"date":"2025-06-17","open":7530,"high":7700,"low":7390,"close":7470,"volume":87239,"rsi_14":46.42,"sma_20":7912.0,"sma_60":8288.33},{"date":"2025-06-18","open":7410,"high":7520,"low":7370,"close":7500,"volume":37333,"rsi_14":9.82,"sma_20":7934.0,"sma_60":8232.33},{"date":"2025-06-19","open":7460,"high":7570,"low":7400,"close":7570,"volume":50175,"rsi_14":17.68,"sma_20":7957.0,"sma_60":8188.67},{"date":"2025-06-20","open":7540,"high":7760,"low":7430,"close":7660,"volume":106947,"rsi_14":18.18,"sma_20":7972.0,"sma_60":8148.5},{"date":"2025-06-23","open":7600,"high":7610,"low":7340,"close":7370,"volume":87450,"rsi_14":19.87,"sma_20":7986.0,"sma_60":8099.17},{"date":"2025-06-24","open":7400,"high":7550,"low":7400,"close":7490,"volume":55476,"rsi_14":23.42,"sma_20":8011.5,"sma_60":8058.83},{"date":"2025-06-25","open":7540,"high":7540,"low":7350,"close":7420,"volume":44743,"rsi_14":22.84,"sma_20":7995.5,"sma_60":8021.5},{"date":"2025-06-26","open":7410,"high":7610,"low":7260,"close":7510,"volume":83402,"rsi_14":24.24,"sma_20":7906.0,"sma_60":7990.67},{"date":"2025-06-27","open":7560,"high":7560,"low":7340,"close":7350,"volume":46002,"rsi_14":25.0,"sma_20":7842.0,"sma_60":7964.0,"sma_120":8795.42},{"date":"2025-06-30","open":7400,"high":7600,"low":7340,"close":7400,"volume":64476,"rsi_14":27.27,"sma_20":7776.5,"sma_60":7947.33,"sma_120":8723.75},{"date":"2025-07-01","open":7350,"high":7470,"low":7190,"close":7260,"volume":68216,"rsi_14":25.57,"sma_20":7725.5,"sma_60":7922.67,"sma_120":8663.83},{"date":"2025-07-02","open":7260,"high":7280,"low":7050,"close":7130,"volume":62210,"rsi_14":25.71,"sma_20":7665.5,"sma_60":7895.33,"sma_120":8603.17},{"date":"2025-07-03","open":7200,"high":7340,"low":7130,"close":7310,"volume":35808,"rsi_14":40.91,"sma_20":7616.0,"sma_60":7877.5,"sma_120":8553.08},{"date":"2025-07-04","open":7320,"high":7380,"low":7230,"close":7330,"volume":19179,"rsi_14":43.33,"sma_20":7564.5,"sma_60":7863.33,"sma_120":8512.08},{"date":"2025-07-07","open":7270,"high":7380,"low":7260,"close":7320,"volume":20800,"rsi_14":44.83,"sma_20":7523.0,"sma_60":7862.0,"sma_120":8471.17},{"date":"2025-07-08","open":7260,"high":7380,"low":7250,"close":7320,"volume":27826,"rsi_14":43.66,"sma_20":7481.5,"sma_60":7858.17,"sma_120":8431.58},{"date":"2025-07-09","open":7320,"high":7540,"low":7290,"close":7400,"volume":54967,"rsi_14":44.06,"sma_20":7445.5,"sma_60":7861.33,"sma_120":8391.58},{"date":"2025-07-10","open":7410,"high":7500,"low":7360,"close":7460,"volume":30906,"rsi_14":42.86,"sma_20":7419.5,"sma_60":7859.33,"sma_120":8358.33},{"date":"2025-07-11","open":7460,"high":7640,"low":7440,"close":7610,"volume":46544,"rsi_14":59.52,"sma_20":7420.5,"sma_60":7849.83,"sma_120":8327.42},{"date":"2025-07-14","open":7590,"high":7680,"low":7460,"close":7520,"volume":35308,"rsi_14":51.22,"sma_20":7420.0,"sma_60":7837.0,"sma_120":8301.33},{"date":"2025-07-15","open":7490,"high":7490,"low":7370,"close":7460,"volume":23015,"rsi_14":51.64,"sma_20":7419.5,"sma_60":7822.5,"sma_120":8279.0},{"date":"2025-07-16","open":7460,"high":7470,"low":7350,"close":7450,"volume":23541,"rsi_14":47.37,"sma_20":7417.0,"sma_60":7811.17,"sma_120":8256.0},{"date":"2025-07-17","open":7410,"high":7940,"low":7370,"close":7750,"volume":137492,"rsi_14":65.62,"sma_20":7426.0,"sma_60":7805.17,"sma_120":8229.67},{"date":"2025-07-18","open":7680,"high":7830,"low":7580,"close":7640,"volume":54942,"rsi_14":58.96,"sma_20":7425.0,"sma_60":7791.17,"sma_120":8205.0},{"date":"2025-07-21","open":7600,"high":7680,"low":7500,"close":7540,"volume":39998,"rsi_14":60.77,"sma_20":7433.5,"sma_60":7761.83,"sma_120":8182.58},{"date":"2025-07-22","open":7680,"high":7680,"low":7370,"close":7370,"volume":34202,"rsi_14":58.96,"sma_20":7427.5,"sma_60":7734.33,"sma_120":8162.92},{"date":"2025-07-23","open":7370,"high":7760,"low":7360,"close":7640,"volume":63114,"rsi_14":61.54,"sma_20":7438.5,"sma_60":7713.0,"sma_120":8148.08},{"date":"2025-07-24","open":7640,"high":7910,"low":7560,"close":7680,"volume":74977,"rsi_14":62.07,"sma_20":7447.0,"sma_60":7696.0,"sma_120":8137.25},{"date":"2025-07-25","open":7710,"high":7710,"low":7430,"close":7510,"volume":37955,"rsi_14":55.9,"sma_20":7455.0,"sma_60":7678.17,"sma_120":8125.83},{"date":"2025-07-28","open":7590,"high":7650,"low":7430,"close":7490,"volume":37273,"rsi_14":55.21,"sma_20":7459.5,"sma_60":7667.83,"sma_120":8120.25},{"date":"2025-07-29","open":7430,"high":7510,"low":7320,"close":7470,"volume":24277,"rsi_14":52.23,"sma_20":7470.0,"sma_60":7652.5,"sma_120":8119.33},{"date":"2025-07-30","open":7450,"high":7580,"low":7430,"close":7480,"volume":20147,"rsi_14":50.66,"sma_20":7487.5,"sma_60":7647.17,"sma_120":8118.75},{"date":"2025-07-31","open":7440,"high":7670,"low":7390,"close":7600,"volume":23701,"rsi_14":49.66,"sma_20":7502.0,"sma_60":7640.67,"sma_120":8117.5},{"date":"2025-08-01","open":7600,"high":7680,"low":7390,"close":7420,"volume":41537,"rsi_14":46.84,"sma_20":7506.5,"sma_60":7633.17,"sma_120":8115.25},{"date":"2025-08-04","open":7480,"high":7620,"low":7410,"close":7540,"volume":30012,"rsi_14":52.44,"sma_20":7517.5,"sma_60":7627.33,"sma_120":8112.92},{"date":"2025-08-05","open":7570,"high":7760,"low":7470,"close":7570,"volume":26110,"rsi_14":53.61,"sma_20":7530.0,"sma_60":7623.83,"sma_120":8107.83},{"date":"2025-08-06","open":7570,"high":7680,"low":7490,"close":7660,"volume":18596,"rsi_14":46.9,"sma_20":7543.0,"sma_60":7621.83,"sma_120":8103.92},{"date":"2025-08-07","open":7630,"high":8080,"low":7630,"close":7770,"volume":149668,"rsi_14":54.48,"sma_20":7558.5,"sma_60":7622.33,"sma_120":8104.83},{"date":"2025-08-08","open":7880,"high":7950,"low":7710,"close":7880,"volume":54052,"rsi_14":61.64,"sma_20":7572.0,"sma_60":7627.17,"sma_120":8103.83},{"date":"2025-08-11","open":7880,"high":7930,"low":7780,"close":7790,"volume":23972,"rsi_14":65.22,"sma_20":7585.5,"sma_60":7634.5,"sma_120":8105.33},{"date":"2025-08-12","open":7750,"high":7900,"low":7710,"close":7790,"volume":20575,"rsi_14":56.76,"sma_20":7602.0,"sma_60":7644.5,"sma_120":8105.5},{"date":"2025-08-13","open":7790,"high":8200,"low":7790,"close":8040,"volume":115347,"rsi_14":63.64,"sma_20":7631.5,"sma_60":7660.83,"sma_120":8099.25},{"date":"2025-08-14","open":8110,"high":8110,"low":7820,"close":7920,"volume":54914,"rsi_14":66.14,"sma_20":7640.0,"sma_60":7674.33,"sma_120":8095.83},{"date":"2025-08-18","open":7910,"high":7910,"low":7690,"close":7710,"volume":35663,"rsi_14":57.53,"sma_20":7643.5,"sma_60":7680.17,"sma_120":8091.17},{"date":"2025-08-19","open":7690,"high":7750,"low":7560,"close":7670,"volume":21985,"rsi_14":56.76,"sma_20":7650.0,"sma_60":7689.83,"sma_120":8086.33},{"date":"2025-08-20","open":7620,"high":7690,"low":7380,"close":7430,"volume":52762,"rsi_14":48.54,"sma_20":7653.0,"sma_60":7697.33,"sma_120":8080.42},{"date":"2025-08-21","open":7430,"high":7550,"low":7360,"close":7380,"volume":22381,"rsi_14":43.29,"sma_20":7640.0,"sma_60":7691.33,"sma_120":8076.0},{"date":"2025-08-22","open":7340,"high":7890,"low":7340,"close":7700,"volume":48662,"rsi_14":57.87,"sma_20":7641.0,"sma_60":7664.67,"sma_120":8073.33},{"date":"2025-08-25","open":7700,"high":8710,"low":7620,"close":8120,"volume":630004,"rsi_14":63.94,"sma_20":7671.5,"sma_60":7656.17,"sma_120":8075.58},{"date":"2025-08-26","open":8000,"high":8250,"low":7920,"close":8120,"volume":72827,"rsi_14":63.41,"sma_20":7703.0,"sma_60":7646.33,"sma_120":8080.08},{"date":"2025-08-27","open":8010,"high":8130,"low":7940,"close":7970,"volume":45015,"rsi_14":57.35,"sma_20":7728.0,"sma_60":7641.17,"sma_120":8084.75},{"date":"2025-08-28","open":7820,"high":7970,"low":7730,"close":7730,"volume":34057,"rsi_14":49.11,"sma_20":7740.5,"sma_60":7631.17,"sma_120":8088.08},{"date":"2025-08-29","open":7740,"high":7920,"low":7530,"close":7660,"volume":29210,"rsi_14":45.0,"sma_20":7743.5,"sma_60":7620.5,"sma_120":8089.75},{"date":"2025-09-01","open":7630,"high":7680,"low":7350,"close":7450,"volume":54490,"rsi_14":42.67,"sma_20":7745.0,"sma_60":7605.33,"sma_120":8093.08},{"date":"2025-09-02","open":8100,"high":9200,"low":7780,"close":7870,"volume":3394345,"rsi_14":51.46,"sma_20":7761.5,"sma_60":7600.67,"sma_120":8082.33},{"date":"2025-09-03","open":7910,"high":7960,"low":7550,"close":7720,"volume":202052,"rsi_14":43.94,"sma_20":7769.0,"sma_60":7593.5,"sma_120":8070.0},{"date":"2025-09-04","open":7770,"high":7950,"low":7700,"close":7910,"volume":114006,"rsi_14":49.82,"sma_20":7781.5,"sma_60":7590.0,"sma_120":8045.92},{"date":"2025-09-05","open":7910,"high":8370,"low":7850,"close":8140,"volume":151859,"rsi_14":57.88,"sma_20":7800.0,"sma_60":7592.67,"sma_120":8022.33},{"date":"2025-09-08","open":8120,"high":8280,"low":7990,"close":8040,"volume":104001,"rsi_14":56.63,"sma_20":7808.0,"sma_60":7600.17,"sma_120":7996.83},{"date":"2025-09-09","open":8070,"high":8200,"low":7980,"close":8050,"volume":76249,"rsi_14":62.11,"sma_20":7821.0,"sma_60":7608.83,"sma_120":7975.25},{"date":"2025-09-10","open":8050,"high":8310,"low":7990,"close":8260,"volume":64520,"rsi_14":66.18,"sma_20":7844.5,"sma_60":7622.0,"sma_120":7955.17},{"date":"2025-09-11","open":8250,"high":8340,"low":8110,"close":8260,"volume":52667,"rsi_14":61.67,"sma_20":7855.5,"sma_60":7634.67,"sma_120":7933.5},{"date":"2025-09-12","open":8440,"high":8890,"low":8180,"close":8330,"volume":210486,"rsi_14":55.12,"sma_20":7876.0,"sma_60":7647.33,"sma_120":7918.0},{"date":"2025-09-15","open":8370,"high":8370,"low":8110,"close":8240,"volume":41429,"rsi_14":52.8,"sma_20":7902.5,"sma_60":7657.0,"sma_120":7902.75},{"date":"2025-09-16","open":8170,"high":8270,"low":8050,"close":8110,"volume":52702,"rsi_14":53.3,"sma_20":7924.5,"sma_60":7669.33,"sma_120":7884.25},{"date":"2025-09-17","open":8110,"high":8300,"low":8020,"close":8150,"volume":43884,"rsi_14":60.94,"sma_20":7960.5,"sma_60":7680.33,"sma_120":7869.58},{"date":"2025-09-18","open":8150,"high":8310,"low":8150,"close":8240,"volume":30027,"rsi_14":64.77,"sma_20":8003.0,"sma_60":7693.83,"sma_120":7857.67},{"date":"2025-09-19","open":8150,"high":8270,"low":8150,"close":8200,"volume":31473,"rsi_14":71.43,"sma_20":8028.0,"sma_60":7705.33,"sma_120":7848.0},{"date":"2025-09-22","open":8170,"high":8300,"low":8120,"close":8200,"volume":25424,"rsi_14":62.41,"sma_20":8032.0,"sma_60":7719.5,"sma_120":7841.75},{"date":"2025-09-23","open":8220,"high":8250,"low":8080,"close":8150,"volume":22338,"rsi_14":67.48,"sma_20":8033.5,"sma_60":7732.0,"sma_120":7839.67},{"date":"2025-09-24","open":8150,"high":9200,"low":8020,"close":8720,"volume":980396,"rsi_14":75.16,"sma_20":8071.0,"sma_60":7756.33,"sma_120":7839.5},{"date":"2025-09-25","open":8610,"high":9530,"low":8600,"close":9200,"volume":504330,"rsi_14":78.49,"sma_20":8144.5,"sma_60":7790.83,"sma_120":7843.08},{"date":"2025-09-26","open":9180,"high":9300,"low":8900,"close":9050,"volume":111071,"rsi_14":76.44,"sma_20":8214.0,"sma_60":7819.83,"sma_120":7848.67},{"date":"2025-09-29","open":9130,"high":9190,"low":8470,"close":8600,"volume":95745,"rsi_14":61.7,"sma_20":8271.5,"sma_60":7841.0,"sma_120":7852.17},{"date":"2025-09-30","open":8600,"high":8920,"low":8430,"close":8550,"volume":63038,"rsi_14":56.62,"sma_20":8305.5,"sma_60":7861.5,"sma_120":7861.75},{"date":"2025-10-01","open":8550,"high":8750,"low":8450,"close":8590,"volume":33072,"rsi_14":57.4,"sma_20":8349.0,"sma_60":7882.67,"sma_120":7870.42},{"date":"2025-10-02","open":8600,"high":8690,"low":8270,"close":8310,"volume":64797,"rsi_14":49.59,"sma_20":8369.0,"sma_60":7897.83,"sma_120":7879.58},{"date":"2025-10-10","open":8290,"high":8360,"low":8160,"close":8280,"volume":36242,"rsi_14":50.84,"sma_20":8376.0,"sma_60":7911.5,"sma_120":7885.42},{"date":"2025-10-13","open":8270,"high":8380,"low":8050,"close":8170,"volume":30838,"rsi_14":51.27,"sma_20":8382.5,"sma_60":7920.83,"sma_120":7885.33},{"date":"2025-10-14","open":8170,"high":8320,"low":8100,"close":8280,"volume":42018,"rsi_14":52.67,"sma_20":8394.0,"sma_60":7933.5,"sma_120":7885.25},{"date":"2025-10-15","open":8310,"high":8390,"low":8140,"close":8380,"volume":22966,"rsi_14":53.06,"sma_20":8400.0,"sma_60":7948.83,"sma_120":7885.67},{"date":"2025-10-16","open":8390,"high":8460,"low":8250,"close":8380,"volume":29808,"rsi_14":53.72,"sma_20":8406.0,"sma_60":7964.33,"sma_120":7887.75},{"date":"2025-10-17","open":8380,"high":8640,"low":8140,"close":8350,"volume":46180,"rsi_14":53.06,"sma_20":8407.0,"sma_60":7974.33,"sma_120":7889.75},{"date":"2025-10-20","open":8310,"high":8650,"low":8150,"close":8240,"volume":25111,"rsi_14":51.79,"sma_20":8407.0,"sma_60":7984.33,"sma_120":7887.75},{"date":"2025-10-21","open":8240,"high":8250,"low":8080,"close":8110,"volume":26929,"rsi_14":35.27,"sma_20":8407.0,"sma_60":7993.83,"sma_120":7877.83},{"date":"2025-10-22","open":8190,"high":8190,"low":7950,"close":8190,"volume":19473,"rsi_14":19.76,"sma_20":8409.0,"sma_60":8007.5,"sma_120":7870.92},{"date":"2025-10-23","open":8190,"high":8280,"low":8050,"close":8180,"volume":16360,"rsi_14":21.57,"sma_20":8406.5,"sma_60":8016.5,"sma_120":7864.75},{"date":"2025-10-24","open":8240,"high":8290,"low":7970,"close":8200,"volume":34131,"rsi_14":31.82,"sma_20":8406.5,"sma_60":8025.17,"sma_120":7860.58},{"date":"2025-10-27","open":8170,"high":8290,"low":8030,"close":8250,"volume":34764,"rsi_14":36.36,"sma_20":8409.0,"sma_60":8037.5,"sma_120":7857.83},{"date":"2025-10-28","open":8220,"high":8360,"low":8010,"close":8250,"volume":39091,"rsi_14":33.96,"sma_20":8414.0,"sma_60":8050.17,"sma_120":7859.0},{"date":"2025-10-29","open":8280,"high":8280,"low":7930,"close":8070,"volume":54920,"rsi_14":37.5,"sma_20":8381.5,"sma_60":8060.17,"sma_120":7856.33},{"date":"2025-10-30","open":8030,"high":8270,"low":7620,"close":7800,"volume":59822,"rsi_14":30.0,"sma_20":8311.5,"sma_60":8065.5,"sma_120":7856.33},{"date":"2025-10-31","open":7850,"high":7920,"low":7700,"close":7810,"volume":27135,"rsi_14":33.64,"sma_20":8249.5,"sma_60":8069.0,"sma_120":7854.83},{"date":"2025-11-03","open":7760,"high":7930,"low":7730,"close":7800,"volume":47891,"rsi_14":26.0,"sma_20":8209.5,"sma_60":8075.33,"sma_120":7854.25},{"date":"2025-11-04","open":7800,"high":7800,"low":7660,"close":7750,"volume":22622,"rsi_14":16.84,"sma_20":8169.5,"sma_60":8078.83,"sma_120":7853.08},{"date":"2025-11-05","open":7750,"high":7750,"low":7140,"close":7530,"volume":78901,"rsi_14":13.68,"sma_20":8116.5,"sma_60":8078.17,"sma_120":7851.0},{"date":"2025-11-06","open":7510,"high":7880,"low":7300,"close":7530,"volume":47816,"rsi_14":14.04,"sma_20":8077.5,"sma_60":8076.0,"sma_120":7848.92},{"date":"2025-11-07","open":7490,"high":7490,"low":7200,"close":7340,"volume":25723,"rsi_14":13.11,"sma_20":8030.5,"sma_60":8068.83,"sma_120":7845.58},{"date":"2025-11-10","open":7500,"high":7550,"low":7340,"close":7430,"volume":13567,"rsi_14":21.19,"sma_20":7993.5,"sma_60":8061.33,"sma_120":7844.25},{"date":"2025-11-11","open":7400,"high":7480,"low":7290,"close":7440,"volume":11767,"rsi_14":16.22,"sma_20":7951.5,"sma_60":8055.5,"sma_120":7845.0},{"date":"2025-11-12","open":7440,"high":7640,"low":7390,"close":7620,"volume":19697,"rsi_14":28.12,"sma_20":7913.5,"sma_60":8052.67,"sma_120":7848.58},{"date":"2025-11-13","open":7620,"high":7950,"low":7550,"close":7950,"volume":35690,"rsi_14":42.14,"sma_20":7892.0,"sma_60":8051.17,"sma_120":7856.0},{"date":"2025-11-14","open":7920,"high":8350,"low":7750,"close":8030,"volume":81212,"rsi_14":43.21,"sma_20":7876.0,"sma_60":8053.0,"sma_120":7863.67},{"date":"2025-11-17","open":8000,"high":8010,"low":7600,"close":7760,"volume":31410,"rsi_14":37.04,"sma_20":7852.0,"sma_60":8053.83,"sma_120":7867.0},{"date":"2025-11-18","open":7760,"high":7760,"low":7350,"close":7580,"volume":22841,"rsi_14":37.04,"sma_20":7825.5,"sma_60":8052.33,"sma_120":7871.08},{"date":"2025-11-19","open":7450,"high":7510,"low":7290,"close":7480,"volume":17303,"rsi_14":40.7,"sma_20":7790.0,"sma_60":8053.17,"sma_120":7875.25},{"date":"2025-11-20","open":7480,"high":7650,"low":7300,"close":7490,"volume":21389,"rsi_14":40.7,"sma_20":7755.5,"sma_60":8055.0,"sma_120":7873.17},{"date":"2025-11-21","open":7440,"high":7540,"low":7220,"close":7490,"volume":14564,"rsi_14":40.94,"sma_20":7720.0,"sma_60":8051.5,"sma_120":7858.08},{"date":"2025-11-24","open":7470,"high":7470,"low":7260,"close":7340,"volume":25275,"rsi_14":38.67,"sma_20":7674.5,"sma_60":8038.5,"sma_120":7847.33},{"date":"2025-11-25","open":7340,"high":7360,"low":7120,"close":7360,"volume":24539,"rsi_14":44.72,"sma_20":7630.0,"sma_60":8025.83,"sma_120":7836.08},{"date":"2025-11-26","open":7330,"high":7540,"low":7300,"close":7500,"volume":27992,"rsi_14":49.14,"sma_20":7601.5,"sma_60":8018.0,"sma_120":7829.58},{"date":"2025-11-27","open":7570,"high":7680,"low":7450,"close":7520,"volume":12563,"rsi_14":55.7,"sma_20":7587.5,"sma_60":8014.5,"sma_120":7822.83},{"date":"2025-11-28","open":7540,"high":8170,"low":7540,"close":8130,"volume":53402,"rsi_14":66.67,"sma_20":7603.5,"sma_60":8022.33,"sma_120":7821.42},{"date":"2025-12-01","open":8200,"high":8320,"low":8040,"close":8250,"volume":25905,"rsi_14":68.33,"sma_20":7626.0,"sma_60":8035.67,"sma_120":7820.5},{"date":"2025-12-02","open":8200,"high":8470,"low":8080,"close":8370,"volume":29844,"rsi_14":67.44,"sma_20":7657.0,"sma_60":8044.0,"sma_120":7822.33},{"date":"2025-12-03","open":8290,"high":8570,"low":8270,"close":8420,"volume":21855,"rsi_14":62.57,"sma_20":7701.5,"sma_60":8055.67,"sma_120":7824.58},{"date":"2025-12-04","open":8420,"high":8650,"low":8400,"close":8600,"volume":45438,"rsi_14":64.47,"sma_20":7755.0,"sma_60":8067.17,"sma_120":7828.58},{"date":"2025-12-05","open":8700,"high":8740,"low":8250,"close":8410,"volume":37209,"rsi_14":67.2,"sma_20":7808.5,"sma_60":8071.67,"sma_120":7832.17},{"date":"2025-12-08","open":8410,"high":8430,"low":8270,"close":8360,"volume":13759,"rsi_14":72.16,"sma_20":7855.0,"sma_60":8077.0,"sma_120":7838.58},{"date":"2025-12-09","open":8460,"high":8460,"low":8200,"close":8230,"volume":9829,"rsi_14":70.95,"sma_20":7894.5,"sma_60":8080.0,"sma_120":7844.42},{"date":"2025-12-10","open":8230,"high":8340,"low":8030,"close":8090,"volume":24337,"rsi_14":65.62,"sma_20":7918.0,"sma_60":8077.17,"sma_120":7849.58},{"date":"2025-12-11","open":8090,"high":8340,"low":8010,"close":8150,"volume":13774,"rsi_14":66.67,"sma_20":7928.0,"sma_60":8075.33,"sma_120":7855.0},{"date":"2025-12-12","open":8100,"high":8400,"low":7840,"close":7850,"volume":28011,"rsi_14":61.97,"sma_20":7919.0,"sma_60":8067.33,"sma_120":7857.33},{"date":"2025-12-15","open":7820,"high":8250,"low":7520,"close":8170,"volume":13196,"rsi_14":66.67,"sma_20":7939.5,"sma_60":8066.17,"sma_120":7861.58},{"date":"2025-12-16","open":8150,"high":8150,"low":7770,"close":7920,"volume":20675,"rsi_14":58.27,"sma_20":7956.5,"sma_60":8063.0,"sma_120":7866.17},{"date":"2025-12-17","open":7880,"high":8000,"low":7800,"close":7850,"volume":15688,"rsi_14":56.37,"sma_20":7975.0,"sma_60":8058.0,"sma_120":7869.17},{"date":"2025-12-18","open":7930,"high":7930,"low":7640,"close":7830,"volume":21358,"rsi_14":42.5,"sma_20":7992.0,"sma_60":8051.33,"sma_120":7872.58},{"date":"2025-12-19","open":8050,"high":8220,"low":7730,"close":7980,"volume":25607,"rsi_14":43.35,"sma_20":8016.5,"sma_60":8047.67,"sma_120":7876.5},{"date":"2025-12-22","open":8000,"high":8070,"low":7830,"close":7870,"volume":20768,"rsi_14":37.62,"sma_20":8043.0,"sma_60":8042.17,"sma_120":7880.83},{"date":"2025-12-23","open":7880,"high":7890,"low":7700,"close":7800,"volume":47972,"rsi_14":34.8,"sma_20":8065.0,"sma_60":8036.33,"sma_120":7884.17},{"date":"2025-12-24","open":7810,"high":7970,"low":7760,"close":7820,"volume":14482,"rsi_14":29.26,"sma_20":8081.0,"sma_60":8021.33,"sma_120":7888.83},{"date":"2025-12-26","open":7770,"high":7980,"low":7700,"close":7700,"volume":9580,"rsi_14":30.39,"sma_20":8090.0,"sma_60":7996.33,"sma_120":7893.58},{"date":"2025-12-29","open":7700,"high":7930,"low":7450,"close":7780,"volume":48920,"rsi_14":34.24,"sma_20":8072.5,"sma_60":7975.17,"sma_120":7897.5},{"date":"2025-12-30","open":7700,"high":7770,"low":7350,"close":7500,"volume":58401,"rsi_14":31.66,"sma_20":8035.0,"sma_60":7956.83,"sma_120":7898.92},{"date":"2026-01-02","open":7500,"high":7650,"low":7500,"close":7650,"volume":8053,"rsi_14":39.0,"sma_20":7999.0,"sma_60":7941.83,"sma_120":7901.67},{"date":"2026-01-05","open":7660,"high":7900,"low":7600,"close":7850,"volume":16317,"rsi_14":42.99,"sma_20":7970.5,"sma_60":7929.5,"sma_120":7906.08},{"date":"2026-01-06","open":7850,"high":8040,"low":7830,"close":7990,"volume":7228,"rsi_14":53.54,"sma_20":7940.0,"sma_60":7924.17,"sma_120":7911.0},{"date":"2026-01-07","open":8030,"high":8100,"low":7950,"close":8030,"volume":17236,"rsi_14":45.88,"sma_20":7921.0,"sma_60":7920.0,"sma_120":7915.75},{"date":"2026-01-08","open":8040,"high":8090,"low":7920,"close":8040,"volume":10858,"rsi_14":54.11,"sma_20":7905.0,"sma_60":7917.83,"sma_120":7919.33},{"date":"2026-01-09","open":8030,"high":8250,"low":7810,"close":7940,"volume":16203,"rsi_14":53.02,"sma_20":7890.5,"sma_60":7912.17,"sma_120":7922.83},{"date":"2026-01-12","open":7940,"high":8100,"low":7880,"close":8050,"volume":6269,"rsi_14":56.96,"sma_20":7888.5,"sma_60":7906.67,"sma_120":7927.75},{"date":"2026-01-13","open":8050,"high":8050,"low":7680,"close":7750,"volume":20193,"rsi_14":43.35,"sma_20":7868.5,"sma_60":7896.17,"sma_120":7930.25},{"date":"2026-01-14","open":7750,"high":7750,"low":7400,"close":7400,"volume":28566,"rsi_14":38.07,"sma_20":7846.0,"sma_60":7880.33,"sma_120":7927.33},{"date":"2026-01-15","open":7400,"high":7470,"low":7260,"close":7450,"volume":20928,"rsi_14":41.03,"sma_20":7810.0,"sma_60":7867.17,"sma_120":7925.75},{"date":"2026-01-16","open":7460,"high":7500,"low":7290,"close":7310,"volume":23067,"rsi_14":37.68,"sma_20":7779.5,"sma_60":7853.83,"sma_120":7923.83},{"date":"2026-01-19","open":7300,"high":7310,"low":7160,"close":7300,"volume":15258,"rsi_14":37.23,"sma_20":7726.0,"sma_60":7824.5,"sma_120":7923.25},{"date":"2026-01-20","open":7310,"high":7430,"low":7220,"close":7420,"volume":9719,"rsi_14":47.67,"sma_20":7698.0,"sma_60":7811.5,"sma_120":7921.42},{"date":"2026-01-21","open":7360,"high":7420,"low":7210,"close":7410,"volume":18005,"rsi_14":42.41,"sma_20":7675.0,"sma_60":7797.5,"sma_120":7919.17},{"date":"2026-01-22","open":7410,"high":7490,"low":7230,"close":7410,"volume":11441,"rsi_14":34.06,"sma_20":7655.5,"sma_60":7783.5,"sma_120":7918.33},{"date":"2026-01-23","open":7420,"high":7420,"low":7250,"close":7410,"volume":13643,"rsi_14":26.61,"sma_20":7635.0,"sma_60":7772.5,"sma_120":7917.67},{"date":"2026-01-26","open":7380,"high":7450,"low":7380,"close":7450,"volume":13617,"rsi_14":26.61,"sma_20":7622.5,"sma_60":7766.67,"sma_120":7917.5},{"date":"2026-01-27","open":7440,"high":7440,"low":7320,"close":7350,"volume":18978,"rsi_14":24.06,"sma_20":7601.0,"sma_60":7759.0,"sma_120":7916.42},{"date":"2026-01-28","open":7380,"high":7400,"low":7300,"close":7300,"volume":12863,"rsi_14":25.0,"sma_20":7591.0,"sma_60":7750.67,"sma_120":7913.92},{"date":"2026-01-29","open":7300,"high":7470,"low":7300,"close":7390,"volume":11954,"rsi_14":23.81,"sma_20":7578.0,"sma_60":7744.67,"sma_120":7913.67},{"date":"2026-01-30","open":7390,"high":7390,"low":7260,"close":7370,"volume":12408,"rsi_14":30.61,"sma_20":7554.0,"sma_60":7742.0,"sma_120":7912.25},{"date":"2026-02-02","open":7390,"high":7390,"low":7250,"close":7250,"volume":24175,"rsi_14":40.0,"sma_20":7517.0,"sma_60":7737.33,"sma_120":7909.58},{"date":"2026-02-03","open":7250,"high":7340,"low":7200,"close":7300,"volume":21104,"rsi_14":40.0,"sma_20":7480.5,"sma_60":7736.67,"sma_120":7906.58},{"date":"2026-02-04","open":7290,"high":7300,"low":7210,"close":7270,"volume":10675,"rsi_14":46.88,"sma_20":7442.0,"sma_60":7736.0,"sma_120":7902.42},{"date":"2026-02-05","open":7270,"high":7270,"low":7120,"close":7160,"volume":13692,"rsi_14":40.0,"sma_20":7403.0,"sma_60":7731.5,"sma_120":7896.42},{"date":"2026-02-06","open":7120,"high":7160,"low":6880,"close":7100,"volume":21194,"rsi_14":37.5,"sma_20":7355.5,"sma_60":7725.83,"sma_120":7890.67},{"date":"2026-02-09","open":7100,"high":7270,"low":7100,"close":7190,"volume":7791,"rsi_14":35.06,"sma_20":7327.5,"sma_60":7718.67,"sma_120":7885.67},{"date":"2026-02-10","open":7380,"high":7900,"low":7380,"close":7630,"volume":95306,"rsi_14":59.17,"sma_20":7339.0,"sma_60":7713.33,"sma_120":7882.25},{"date":"2026-02-11","open":7690,"high":7690,"low":7380,"close":7600,"volume":14491,"rsi_14":57.72,"sma_20":7346.5,"sma_60":7706.17,"sma_120":7879.58},{"date":"2026-02-12","open":7520,"high":7530,"low":7400,"close":7500,"volume":18961,"rsi_14":53.38,"sma_20":7356.0,"sma_60":7701.83,"sma_120":7877.83},{"date":"2026-02-13","open":7500,"high":7500,"low":7270,"close":7300,"volume":9656,"rsi_14":44.97,"sma_20":7355.5,"sma_60":7697.17,"sma_120":7874.75},{"date":"2026-02-19","open":7300,"high":7300,"low":7160,"close":7290,"volume":12672,"rsi_14":47.86,"sma_20":7355.0,"sma_60":7694.0,"sma_120":7873.58},{"date":"2026-02-20","open":7270,"high":7300,"low":7110,"close":7120,"volume":17966,"rsi_14":44.08,"sma_20":7340.0,"sma_60":7687.83,"sma_120":7871.42},{"date":"2026-02-23","open":7100,"high":7420,"low":7080,"close":7130,"volume":16673,"rsi_14":40.97,"sma_20":7326.0,"sma_60":7681.83,"sma_120":7866.67},{"date":"2026-02-24","open":7130,"high":7130,"low":6910,"close":6990,"volume":32833,"rsi_14":37.82,"sma_20":7305.0,"sma_60":7676.0,"sma_120":7857.25},{"date":"2026-02-25","open":7000,"high":7010,"low":6660,"close":6850,"volume":50835,"rsi_14":37.34,"sma_20":7277.0,"sma_60":7667.5,"sma_120":7846.67},{"date":"2026-02-26","open":6870,"high":6870,"low":6400,"close":6570,"volume":64542,"rsi_14":29.83,"sma_20":7230.5,"sma_60":7485.33,"sma_120":7696.42},{"date":"2026-02-27","open":6570,"high":6590,"low":6280,"close":6450,"volume":31486,"rsi_14":28.42,"sma_20":7188.0,"sma_60":7634.17,"sma_120":7824.33},{"date":"2026-03-03","open":6270,"high":6680,"low":6270,"close":6390,"volume":30504,"rsi_14":29.19,"sma_20":7142.5,"sma_60":7605.17,"sma_120":7813.75},{"date":"2026-03-04","open":6290,"high":6300,"low":5600,"close":6050,"volume":33232,"rsi_14":25.35,"sma_20":7075.5,"sma_60":7568.5,"sma_120":7802.08},{"date":"2026-03-05","open":6060,"high":6680,"low":6060,"close":6550,"volume":15704,"rsi_14":37.4,"sma_20":7034.5,"sma_60":7538.17,"sma_120":7791.08},{"date":"2026-03-06","open":6550,"high":6730,"low":6360,"close":6680,"volume":7987,"rsi_14":28.7,"sma_20":7006.0,"sma_60":7509.17,"sma_120":7782.42},{"date":"2026-03-09","open":6570,"high":6610,"low":6200,"close":6470,"volume":8020,"rsi_14":26.56,"sma_20":6964.5,"sma_60":7473.67,"sma_120":7770.42},{"date":"2026-03-10","open":6470,"high":6790,"low":6470,"close":6690,"volume":10490,"rsi_14":33.99,"sma_20":6935.5,"sma_60":7445.0,"sma_120":7758.33},{"date":"2026-03-11","open":6680,"high":6740,"low":6570,"close":6660,"volume":9276,"rsi_14":36.44,"sma_20":6910.5,"sma_60":7416.67,"sma_120":7746.83},{"date":"2026-03-12","open":6670,"high":6920,"low":6620,"close":6870,"volume":16302,"rsi_14":41.8,"sma_20":6899.0,"sma_60":7394.0,"sma_120":7737.0},{"date":"2026-03-13","open":6870,"high":6870,"low":6510,"close":6730,"volume":9782,"rsi_14":42.29,"sma_20":6876.0,"sma_60":7371.33,"sma_120":7724.25},{"date":"2026-03-16","open":6680,"high":7050,"low":6650,"close":7000,"volume":18255,"rsi_14":47.67,"sma_20":6844.5,"sma_60":7264.0,"sma_120":7604.0},{"date":"2026-03-17","open":7100,"high":7100,"low":6790,"close":6930,"volume":9414,"rsi_14":48.9,"sma_20":6811.0,"sma_60":7336.83,"sma_120":7702.08},{"date":"2026-03-18","open":6930,"high":7010,"low":6820,"close":6990,"volume":7014,"rsi_14":52.65,"sma_20":6785.5,"sma_60":7317.17,"sma_120":7691.67},{"date":"2026-03-19","open":6940,"high":6960,"low":6700,"close":6940,"volume":8789,"rsi_14":57.68,"sma_20":6767.5,"sma_60":7300.83,"sma_120":7681.92},{"date":"2026-03-20","open":6920,"high":6990,"low":6740,"close":6980,"volume":11483,"rsi_14":61.37,"sma_20":6752.0,"sma_60":7286.33,"sma_120":7672.17},{"date":"2026-03-23","open":6860,"high":6860,"low":6520,"close":6550,"volume":11621,"rsi_14":52.96,"sma_20":6723.5,"sma_60":7265.0,"sma_120":7658.17},{"date":"2026-03-24","open":6640,"high":6910,"low":6610,"close":6850,"volume":4703,"rsi_14":65.04,"sma_20":6709.5,"sma_60":7246.17,"sma_120":7646.92},{"date":"2026-03-25","open":6770,"high":7020,"low":6700,"close":6820,"volume":5519,"rsi_14":56.16,"sma_20":6701.0,"sma_60":7228.67,"sma_120":7635.42},{"date":"2026-03-26","open":6820,"high":6920,"low":6710,"close":6790,"volume":3175,"rsi_14":52.63,"sma_20":6698.0,"sma_60":7211.83,"sma_120":7624.08},{"date":"2026-03-27","open":6730,"high":6900,"low":6600,"close":6900,"volume":6147,"rsi_14":60.8,"sma_20":6714.5,"sma_60":7196.5,"sma_120":7608.92},{"date":"2026-03-30","open":6700,"high":6880,"low":6550,"close":6860,"volume":5382,"rsi_14":54.7,"sma_20":6735.0,"sma_60":7182.5,"sma_120":7589.42},{"date":"2026-03-31","open":6860,"high":6860,"low":6560,"close":6670,"volume":7413,"rsi_14":50.25,"sma_20":6749.0,"sma_60":7164.0,"sma_120":7569.58},{"date":"2026-04-01","open":6740,"high":6780,"low":6660,"close":6750,"volume":9193,"rsi_14":46.74,"sma_20":6784.0,"sma_60":7151.5,"sma_120":7554.17},{"date":"2026-04-02","open":6730,"high":6800,"low":6360,"close":6450,"volume":9286,"rsi_14":43.0,"sma_20":6779.0,"sma_60":7131.5,"sma_120":7536.67},{"date":"2026-04-03","open":6500,"high":6970,"low":6300,"close":6800,"volume":11693,"rsi_14":45.19,"sma_20":6785.0,"sma_60":7114.0,"sma_120":7521.75},{"date":"2026-04-06","open":6750,"high":6790,"low":6430,"close":6620,"volume":5798,"rsi_14":42.92,"sma_20":6792.5,"sma_60":7091.17,"sma_120":7507.67},{"date":"2026-04-07","open":6620,"high":6630,"low":6400,"close":6530,"volume":8940,"rsi_14":39.64,"sma_20":6784.5,"sma_60":7066.17,"sma_120":7493.08},{"date":"2026-04-08","open":6600,"high":6820,"low":6510,"close":6680,"volume":13302,"rsi_14":44.4,"sma_20":6785.5,"sma_60":7043.5,"sma_120":7480.67},{"date":"2026-04-09","open":6790,"high":6790,"low":6430,"close":6480,"volume":13324,"rsi_14":39.92,"sma_20":6766.0,"sma_60":7019.17,"sma_120":7465.67},{"date":"2026-04-10","open":6590,"high":6590,"low":6180,"close":6450,"volume":18995,"rsi_14":47.6,"sma_20":6752.0,"sma_60":6992.5,"sma_120":7449.58},{"date":"2026-04-13","open":6500,"high":6500,"low":6310,"close":6430,"volume":7381,"rsi_14":38.33,"sma_20":6723.5,"sma_60":6970.5,"sma_120":7433.33},{"date":"2026-04-14","open":6430,"high":6620,"low":6110,"close":6420,"volume":15152,"rsi_14":38.76,"sma_20":6698.0,"sma_60":6954.17,"sma_120":7417.25},{"date":"2026-04-15","open":6520,"high":6690,"low":6420,"close":6690,"volume":11846,"rsi_14":47.52,"sma_20":6683.0,"sma_60":6941.5,"sma_120":7404.33},{"date":"2026-04-16","open":6790,"high":7200,"low":6660,"close":7090,"volume":52011,"rsi_14":54.11,"sma_20":6690.5,"sma_60":6937.83,"sma_120":7395.83},{"date":"2026-04-17","open":7090,"high":7220,"low":6870,"close":7180,"volume":20227,"rsi_14":56.78,"sma_20":6700.5,"sma_60":6935.83,"sma_120":7387.42},{"date":"2026-04-20","open":7170,"high":9230,"low":6960,"close":8030,"volume":1951176,"rsi_14":72.52,"sma_20":6774.5,"sma_60":6946.0,"sma_120":7386.17},{"date":"2026-04-21","open":8370,"high":8690,"low":7440,"close":7530,"volume":412103,"rsi_14":61.34,"sma_20":6808.5,"sma_60":6948.0,"sma_120":7380.58},{"date":"2026-04-22","open":7560,"high":7590,"low":7170,"close":7170,"volume":83612,"rsi_14":60.29,"sma_20":6826.0,"sma_60":6944.0,"sma_120":7371.58},{"date":"2026-04-23","open":7210,"high":7440,"low":7120,"close":7390,"volume":52656,"rsi_14":58.75,"sma_20":6856.0,"sma_60":6943.67,"sma_120":7364.42},{"date":"2026-04-24","open":7390,"high":7440,"low":7110,"close":7120,"volume":36018,"rsi_14":57.23,"sma_20":6867.0,"sma_60":6938.17,"sma_120":7356.5},{"date":"2026-04-27","open":7100,"high":7300,"low":7100,"close":7240,"volume":20929,"rsi_14":60.17,"sma_20":6886.0,"sma_60":6936.33,"sma_120":7351.83},{"date":"2026-04-28","open":7250,"high":7300,"low":7100,"close":7250,"volume":23905,"rsi_14":58.51,"sma_20":6915.0,"sma_60":6935.5,"sma_120":7347.17},{"date":"2026-04-29","open":7380,"high":7390,"low":7180,"close":7370,"volume":19602,"rsi_14":63.61,"sma_20":6946.0,"sma_60":6935.17,"sma_120":7299.42},{"date":"2026-04-30","open":7450,"high":7970,"low":7430,"close":7700,"volume":88968,"rsi_14":68.08,"sma_20":6976.5,"sma_60":6842.67,"sma_120":6941.33},{"date":"2026-05-04","open":7700,"high":7900,"low":7550,"close":7660,"volume":27520,"rsi_14":67.13,"sma_20":7051.5,"sma_60":6947.5,"sma_120":7344.25},{"date":"2026-05-06","open":7700,"high":8000,"low":7410,"close":7580,"volume":53530,"rsi_14":65.85,"sma_20":7099.5,"sma_60":6952.17,"sma_120":7344.67},{"date":"2026-05-07","open":7550,"high":7680,"low":7400,"close":7570,"volume":25164,"rsi_14":62.94,"sma_20":7151.5,"sma_60":6957.17,"sma_120":7346.58},{"date":"2026-05-08","open":7670,"high":7670,"low":7330,"close":7480,"volume":25116,"rsi_14":56.31,"sma_20":7191.5,"sma_60":6962.5,"sma_120":7347.0},{"date":"2026-05-11","open":7660,"high":7660,"low":7060,"close":7130,"volume":11839,"rsi_14":49.25,"sma_20":7224.0,"sma_60":6963.0,"sma_120":7344.42},{"date":"2026-05-12","open":7000,"high":7390,"low":7000,"close":7340,"volume":28965,"rsi_14":37.27,"sma_20":7268.5,"sma_60":6965.5,"sma_120":7342.08},{"date":"2026-05-13","open":7150,"high":7350,"low":6890,"close":7170,"volume":12126,"rsi_14":42.44,"sma_20":7305.5,"sma_60":6957.83,"sma_120":7335.58},{"date":"2026-05-14","open":7120,"high":7210,"low":6970,"close":7010,"volume":7849,"rsi_14":46.33,"sma_20":7335.0,"sma_60":6948.0,"sma_120":7327.08},{"date":"2026-05-15","open":7280,"high":7280,"low":6750,"close":6950,"volume":15462,"rsi_14":39.11,"sma_20":7348.0,"sma_60":6938.83,"sma_120":7320.33},{"date":"2026-05-18","open":6900,"high":6920,"low":6480,"close":6750,"volume":14373,"rsi_14":40.51,"sma_20":7331.0,"sma_60":6929.67,"sma_120":7313.42},{"date":"2026-05-19","open":6740,"high":6740,"low":6400,"close":6720,"volume":10586,"rsi_14":36.02,"sma_20":7308.0,"sma_60":6920.17,"sma_120":7307.08},{"date":"2026-05-20","open":6720,"high":6730,"low":6460,"close":6460,"volume":5566,"rsi_14":31.28,"sma_20":7229.5,"sma_60":6909.17,"sma_120":7298.5},{"date":"2026-05-21","open":6400,"high":6680,"low":6400,"close":6610,"volume":9511,"rsi_14":32.24,"sma_20":7183.5,"sma_60":6900.5,"sma_120":7291.17},{"date":"2026-05-22","open":6610,"high":7010,"low":6550,"close":6910,"volume":4922,"rsi_14":31.28,"sma_20":7170.5,"sma_60":6899.17,"sma_120":7287.58},{"date":"2026-05-26","open":6930,"high":7000,"low":6820,"close":6910,"volume":8072,"rsi_14":31.88,"sma_20":7146.5,"sma_60":6900.17,"sma_120":7283.83},{"date":"2026-05-27","open":6900,"high":7080,"low":6850,"close":6990,"volume":19750,"rsi_14":35.75,"sma_20":7140.0,"sma_60":6907.17,"sma_120":7279.58},{"date":"2026-05-28","open":6990,"high":6990,"low":6500,"close":6880,"volume":6175,"rsi_14":34.1,"sma_20":7122.0,"sma_60":6914.33,"sma_120":7274.25},{"date":"2026-05-29","open":6880,"high":6880,"low":6500,"close":6800,"volume":11176,"rsi_14":34.26,"sma_20":7099.5,"sma_60":6921.17,"sma_120":7263.17},{"date":"2026-06-01","open":6750,"high":6750,"low":6330,"close":6550,"volume":11280,"rsi_14":35.92,"sma_20":7058.5,"sma_60":6929.5,"sma_120":7249.0},{"date":"2026-06-02","open":6460,"high":6460,"low":5980,"close":6100,"volume":20698,"rsi_14":23.04,"sma_20":6978.5,"sma_60":6922.0,"sma_120":7230.08},{"date":"2026-06-04","open":6060,"high":6300,"low":6000,"close":6130,"volume":5521,"rsi_14":25.93,"sma_20":6902.0,"sma_60":6912.83,"sma_120":7211.0},{"date":"2026-06-05","open":6070,"high":6080,"low":5900,"close":6030,"volume":6799,"rsi_14":26.67,"sma_20":6824.5,"sma_60":6905.5,"sma_120":7189.58},{"date":"2026-06-08","open":5440,"high":6000,"low":5440,"close":5570,"volume":12868,"rsi_14":22.4,"sma_20":6724.5,"sma_60":6886.83,"sma_120":7165.92},{"date":"2026-06-09","open":5570,"high":6100,"low":5570,"close":5990,"volume":12981,"rsi_14":36.03,"sma_20":6650.0,"sma_60":6875.67,"sma_120":7146.17},{"date":"2026-06-10","open":5490,"high":5980,"low":5490,"close":5850,"volume":17776,"rsi_14":34.63,"sma_20":6586.0,"sma_60":6858.67,"sma_120":7126.33},{"date":"2026-06-11","open":5800,"high":6090,"low":5740,"close":6050,"volume":8598,"rsi_14":42.6,"sma_20":6521.5,"sma_60":6847.33,"sma_120":7109.33},{"date":"2026-06-12","open":6080,"high":6160,"low":6020,"close":6090,"volume":3743,"rsi_14":40.23,"sma_20":6467.5,"sma_60":6832.17,"sma_120":7092.17},{"date":"2026-06-15","open":6100,"high":6100,"low":5880,"close":6090,"volume":4215,"rsi_14":32.63,"sma_20":6421.5,"sma_60":6818.17,"sma_120":7077.5},{"date":"2026-06-16","open":6090,"high":6250,"low":5900,"close":6170,"volume":6932,"rsi_14":34.84,"sma_20":6382.5,"sma_60":6804.5,"sma_120":7060.83},{"date":"2026-06-17","open":6390,"high":6450,"low":6040,"close":6450,"volume":16566,"rsi_14":62.96,"sma_20":6188.5,"sma_60":6731.83,"sma_120":6964.17},{"date":"2026-06-18","open":6370,"high":6590,"low":6160,"close":6290,"volume":2707,"rsi_14":39.03,"sma_20":6346.0,"sma_60":6784.83,"sma_120":7035.58},{"date":"2026-06-19","open":6170,"high":6280,"low":5710,"close":6090,"volume":8272,"rsi_14":37.37,"sma_20":6327.5,"sma_60":6777.17,"sma_120":7021.08},{"date":"2026-06-22","open":6030,"high":6030,"low":5710,"close":5870,"volume":7906,"rsi_14":37.77,"sma_20":6290.5,"sma_60":6760.83,"sma_120":7003.5},{"date":"2026-06-23","open":5830,"high":5840,"low":5500,"close":5500,"volume":26796,"rsi_14":38.89,"sma_20":6220.0,"sma_60":6738.83,"sma_120":6983.75},{"date":"2026-06-24","open":5450,"high":5680,"low":5220,"close":5390,"volume":28069,"rsi_14":36.69,"sma_20":6144.0,"sma_60":6715.5,"sma_120":6963.67},{"date":"2026-06-25","open":5170,"high":5390,"low":5100,"close":5100,"volume":9990,"rsi_14":34.34,"sma_20":6049.5,"sma_60":6685.5,"sma_120":6941.0},{"date":"2026-06-26","open":5000,"high":5230,"low":4895,"close":5100,"volume":14521,"rsi_14":40.64,"sma_20":5960.5,"sma_60":6656.17,"sma_120":6919.33},{"date":"2026-06-29","open":5100,"high":5450,"low":4705,"close":5160,"volume":38555,"rsi_14":30.7,"sma_20":5878.5,"sma_60":6631.0,"sma_120":6897.5},{"date":"2026-06-30","open":4955,"high":5220,"low":4875,"close":5190,"volume":15844,"rsi_14":33.82,"sma_20":5810.5,"sma_60":6605.0,"sma_120":6878.25},{"date":"2026-07-01","open":5150,"high":5150,"low":4805,"close":4860,"volume":30419,"rsi_14":22.58,"sma_20":5748.5,"sma_60":6578.5,"sma_120":6855.0},{"date":"2026-07-02","open":4860,"high":4860,"low":4375,"close":4600,"volume":58002,"rsi_14":18.83,"sma_20":5672.0,"sma_60":6541.83,"sma_120":6827.92},{"date":"2026-07-03","open":4600,"high":4735,"low":4010,"close":4565,"volume":35012,"rsi_14":18.56,"sma_20":5598.75,"sma_60":6507.58,"sma_120":6799.38},{"date":"2026-07-06","open":4345,"high":4545,"low":4200,"close":4505,"volume":5048,"rsi_14":15.38,"sma_20":5545.5,"sma_60":6473.83,"sma_120":6770.0},{"date":"2026-07-07","open":4495,"high":4495,"low":4260,"close":4450,"volume":6908,"rsi_14":4.13,"sma_20":5468.5,"sma_60":6436.67,"sma_120":6740.08},{"date":"2026-07-08","open":4265,"high":4490,"low":4260,"close":4330,"volume":4774,"rsi_14":4.21,"sma_20":5392.5,"sma_60":6400.83,"sma_120":6710.0},{"date":"2026-07-09","open":4295,"high":4425,"low":4110,"close":4320,"volume":7027,"rsi_14":4.62,"sma_20":5306.0,"sma_60":6365.33,"sma_120":6678.92},{"date":"2026-07-10","open":4285,"high":4330,"low":4200,"close":4300,"volume":6912,"rsi_14":5.14,"sma_20":5216.5,"sma_60":6329.83,"sma_120":6650.17},{"date":"2026-07-13","open":4300,"high":4500,"low":4195,"close":4345,"volume":9737,"rsi_14":9.47,"sma_20":5129.25,"sma_60":6295.25,"sma_120":6624.71},{"date":"2026-07-14","open":4200,"high":4340,"low":4030,"close":4150,"volume":28424,"rsi_14":8.94,"sma_20":5028.25,"sma_60":6252.92,"sma_120":6597.21},{"date":"2026-07-15","open":4150,"high":4390,"low":4100,"close":4185,"volume":9164,"rsi_14":13.55,"sma_20":4915.0,"sma_60":6204.5,"sma_120":6571.17},{"date":"2026-07-16","open":4185,"high":4430,"low":4060,"close":4155,"volume":6623,"rsi_14":13.23,"sma_20":4808.25,"sma_60":6154.08,"sma_120":6544.96},{"date":"2026-07-20","open":4035,"high":4160,"low":3805,"close":3990,"volume":14304,"rsi_14":7.91,"sma_20":4703.25,"sma_60":6086.75,"sma_120":6516.38},{"date":"2026-07-21","open":3805,"high":3990,"low":3795,"close":3900,"volume":11624,"rsi_14":5.52,"sma_20":4604.75,"sma_60":6026.25,"sma_120":6487.12},{"date":"2026-07-22","open":3755,"high":4230,"low":3755,"close":4090,"volume":48100,"rsi_14":20.61,"sma_20":4534.25,"sma_60":5974.92,"sma_120":6459.46},{"date":"2026-07-23","open":4130,"high":4310,"low":4030,"close":4200,"volume":12747,"rsi_14":32.76,"sma_20":4474.75,"sma_60":5921.75,"sma_120":6432.71},{"date":"2026-07-24","open":4035,"high":4185,"low":3975,"close":4185,"volume":7850,"rsi_14":33.33,"sma_20":4429.0,"sma_60":5872.83,"sma_120":6405.5},{"date":"2026-07-27","open":4280,"high":4280,"low":4080,"close":4155,"volume":10319,"rsi_14":34.23,"sma_20":4381.75,"sma_60":5821.42,"sma_120":6378.88},{"date":"2026-07-28","open":4195,"high":4220,"low":3965,"close":4100,"volume":9368,"rsi_14":34.23,"sma_20":4328.75,"sma_60":5768.92,"sma_120":6352.21},{"date":"2026-07-29","open":4200,"high":4240,"low":3905,"close":4050,"volume":15254,"rsi_14":36.54,"sma_20":4271.75,"sma_60":5713.58,"sma_120":6324.38},{"date":"2026-07-30","open":4200,"high":4200,"low":4000,"close":4050,"volume":7021,"rsi_14":36.89,"sma_20":4231.25,"sma_60":5652.75,"sma_120":6296.71},{"date":"2026-07-31","open":4225,"high":4265,"low":4050,"close":4230,"volume":13092,"rsi_14":47.06,"sma_20":4212.75,"sma_60":5595.58,"sma_120":6271.54},{"date":"2026-08-03","open":4230,"high":4480,"low":4165,"close":4460,"volume":12892,"rsi_14":54.01,"sma_20":4207.25,"sma_60":5543.5,"sma_120":6247.83},{"date":"2026-08-04","open":4390,"high":4695,"low":4390,"close":4695,"volume":11688,"rsi_14":69.26,"sma_20":4217.0,"sma_60":5495.67,"sma_120":6226.42},{"date":"2026-08-05","open":4695,"high":4880,"low":4695,"close":4865,"volume":14241,"rsi_14":71.94,"sma_20":4237.75,"sma_60":5452.08,"sma_120":6207.29},{"date":"2026-08-06","open":4830,"high":4890,"low":4750,"close":4880,"volume":9217,"rsi_14":73.62,"sma_20":4265.25,"sma_60":5414.58,"sma_120":6188.79},{"date":"2026-08-07","open":4840,"high":4880,"low":4755,"close":4880,"volume":2960,"rsi_14":82.48,"sma_20":4293.25,"sma_60":5373.58,"sma_120":6169.54},{"date":"2026-08-10","open":4830,"high":4910,"low":4800,"close":4900,"volume":3168,"rsi_14":88.46,"sma_20":4323.25,"sma_60":5335.75,"sma_120":6146.79},{"date":"2026-08-11","open":4855,"high":4925,"low":4800,"close":4925,"volume":2183,"rsi_14":86.78,"sma_20":4352.25,"sma_60":5301.0,"sma_120":6124.5},{"date":"2026-08-12","open":4920,"high":5020,"low":4825,"close":5020,"volume":4332,"rsi_14":86.61,"sma_20":4395.75,"sma_60":5268.83,"sma_120":6103.83},{"date":"2026-08-13","open":5020,"high":5860,"low":4980,"close":5600,"volume":58584,"rsi_14":91.99,"sma_20":4466.5,"sma_60":5249.67,"sma_120":6089.67},{"date":"2026-08-14","open":5480,"high":5840,"low":5410,"close":5790,"volume":15545,"rsi_14":94.31,"sma_20":4548.25,"sma_60":5234.17,"sma_120":6077.17},{"date":"2026-08-18","open":5750,"high":6000,"low":5540,"close":6000,"volume":24567,"rsi_14":97.5,"sma_20":4648.75,"sma_60":5226.5,"sma_120":6067.83},{"date":"2026-08-19","open":5820,"high":6000,"low":5750,"close":6000,"volume":8163,"rsi_14":100.0,"sma_20":4753.75,"sma_60":5216.33,"sma_120":6058.42},{"date":"2026-08-20","open":6040,"high":6280,"low":5760,"close":6180,"volume":12329,"rsi_14":100.0,"sma_20":4858.25,"sma_60":5204.17,"sma_120":6051.67},{"date":"2026-08-21","open":6160,"high":6180,"low":5850,"close":6110,"volume":7933,"rsi_14":96.53,"sma_20":4953.75,"sma_60":5190.83,"sma_120":6045.5},{"date":"2026-08-24","open":6000,"high":6110,"low":5900,"close":6050,"volume":9016,"rsi_14":92.97,"sma_20":5047.0,"sma_60":5175.17,"sma_120":6041.17},{"date":"2026-08-25","open":6010,"high":6110,"low":5800,"close":6090,"volume":14191,"rsi_14":92.15,"sma_20":5143.75,"sma_60":5162.0,"sma_120":6038.17},{"date":"2026-08-26","open":6030,"high":6200,"low":6000,"close":6140,"volume":7830,"rsi_14":91.53,"sma_20":5245.75,"sma_60":5151.0,"sma_120":6036.08},{"date":"2026-08-27","open":6120,"high":6240,"low":6020,"close":6200,"volume":11088,"rsi_14":91.77,"sma_20":5353.25,"sma_60":5145.17,"sma_120":6037.33},{"date":"2026-08-28","open":6200,"high":6500,"low":6190,"close":6500,"volume":14312,"rsi_14":93.09,"sma_20":5475.75,"sma_60":5151.83,"sma_120":6036.92},{"date":"2026-08-31","open":6500,"high":6500,"low":6250,"close":6500,"volume":9788,"rsi_14":93.01,"sma_20":5589.25,"sma_60":5158.0,"sma_120":6035.42},{"date":"2026-09-01","open":6410,"high":6500,"low":6300,"close":6500,"volume":8713,"rsi_14":92.92,"sma_20":5691.25,"sma_60":5165.83,"sma_120":6035.67},{"date":"2026-09-02","open":6400,"high":6500,"low":6320,"close":6500,"volume":5537,"rsi_14":92.53,"sma_20":5781.5,"sma_60":5181.33,"sma_120":6034.08},{"date":"2026-09-03","open":6510,"high":6800,"low":6510,"close":6680,"volume":11055,"rsi_14":90.3,"sma_20":5872.25,"sma_60":5192.83,"sma_120":6034.25},{"date":"2026-09-04","open":6700,"high":6770,"low":6530,"close":6650,"volume":9121,"rsi_14":86.44,"sma_20":5960.75,"sma_60":5206.17,"sma_120":6032.42},{"date":"2026-09-07","open":6640,"high":6640,"low":6500,"close":6600,"volume":5223,"rsi_14":79.41,"sma_20":6046.75,"sma_60":5215.33,"sma_120":6031.33},{"date":"2026-09-08","open":6610,"high":6610,"low":6360,"close":6500,"volume":6072,"rsi_14":72.32,"sma_20":6126.75,"sma_60":5222.17,"sma_120":6027.17},{"date":"2026-09-09","open":6320,"high":6490,"low":6320,"close":6470,"volume":2101,"rsi_14":64.95,"sma_20":6204.0,"sma_60":5228.5,"sma_120":6023.33},{"date":"2026-09-10","open":6470,"high":6470,"low":6380,"close":6460,"volume":1680,"rsi_14":69.23,"sma_20":6276.0,"sma_60":5233.33,"sma_120":6018.92},{"date":"2026-09-11","open":6470,"high":6510,"low":6350,"close":6440,"volume":3299,"rsi_14":72.41,"sma_20":6318.0,"sma_60":5233.17,"sma_120":6014.75},{"date":"2026-09-14","open":6440,"high":6480,"low":6100,"close":6450,"volume":2814,"rsi_14":71.43,"sma_20":6351.0,"sma_60":5235.83,"sma_120":6010.33},{"date":"2026-09-15","open":6250,"high":6360,"low":6120,"close":6300,"volume":2512,"rsi_14":58.51,"sma_20":6366.0,"sma_60":5239.33,"sma_120":6008.25},{"date":"2026-09-16","open":6300,"high":6300,"low":6000,"close":6270,"volume":2678,"rsi_14":53.85,"sma_20":6379.5,"sma_60":5246.0,"sma_120":6003.42},{"date":"2026-09-17","open":6270,"high":6270,"low":6150,"close":6240,"volume":1340,"rsi_14":29.69,"sma_20":6382.5,"sma_60":5258.33,"sma_120":5998.58},{"date":"2026-09-18","open":6110,"high":6240,"low":6000,"close":6230,"volume":6945,"rsi_14":29.23,"sma_20":6388.5,"sma_60":5272.33,"sma_120":5993.92},{"date":"2026-09-21","open":6450,"high":6460,"low":6100,"close":6460,"volume":5229,"rsi_14":47.73,"sma_20":6409.0,"sma_60":5295.0,"sma_120":5990.25},{"date":"2026-09-22","open":6300,"high":6300,"low":6170,"close":6290,"volume":4980,"rsi_14":40.0,"sma_20":6419.0,"sma_60":5314.83,"sma_120":5985.5},{"date":"2026-09-23","open":6350,"high":6540,"low":5910,"close":6230,"volume":12885,"rsi_14":25.81,"sma_20":6423.5,"sma_60":5332.67,"sma_120":5981.83},{"date":"2026-09-28","open":6280,"high":6410,"low":6000,"close":6200,"volume":5211,"rsi_14":25.81,"sma_20":6423.5,"sma_60":5349.5,"sma_120":5977.25},{"date":"2026-09-29","open":6080,"high":6260,"low":6000,"close":6260,"volume":7062,"rsi_14":31.91,"sma_20":6411.5,"sma_60":5372.83,"sma_120":5975.67},{"date":"2026-09-30","open":6250,"high":6450,"low":6020,"close":6350,"volume":9298,"rsi_14":41.94,"sma_20":6404.0,"sma_60":5402.0,"sma_120":5971.92},{"date":"2026-10-01","open":6300,"high":6360,"low":6010,"close":6360,"volume":5231,"rsi_14":43.96,"sma_20":6397.0,"sma_60":5431.92,"sma_120":5969.75},{"date":"2026-10-02","open":6300,"high":6460,"low":6160,"close":6430,"volume":3438,"rsi_14":48.45,"sma_20":6393.5,"sma_60":5464.0,"sma_120":5968.92},{"date":"2026-10-06","open":6430,"high":6500,"low":6050,"close":6390,"volume":16541,"rsi_14":47.47,"sma_20":6379.0,"sma_60":5496.33,"sma_120":5966.5},{"date":"2026-10-07","open":6190,"high":6290,"low":5850,"close":6190,"volume":9681,"rsi_14":38.98,"sma_20":6356.0,"sma_60":5527.33,"sma_120":5964.08},{"date":"2026-10-08","open":6140,"high":6390,"low":6060,"close":6250,"volume":6613,"rsi_14":47.71,"sma_20":6338.5,"sma_60":5559.5,"sma_120":5962.42},{"date":"2026-10-12","open":6250,"high":6250,"low":5880,"close":6190,"volume":6656,"rsi_14":46.43,"sma_20":6323.0,"sma_60":5591.0,"sma_120":5960.42},{"date":"2026-10-13","open":6200,"high":6200,"low":5890,"close":6130,"volume":5037,"rsi_14":45.22,"sma_20":6306.0,"sma_60":5620.75,"sma_120":5958.0},{"date":"2026-10-14","open":6140,"high":6150,"low":5610,"close":6050,"volume":7787,"rsi_14":42.62,"sma_20":6285.5,"sma_60":5652.42,"sma_120":5952.67},{"date":"2026-10-15","open":5990,"high":5990,"low":5700,"close":5990,"volume":3555,"rsi_14":27.62,"sma_20":6263.0,"sma_60":5682.5,"sma_120":5943.5},{"date":"2026-10-16","open":6000,"high":6000,"low":5720,"close":5950,"volume":4212,"rsi_14":31.52,"sma_20":6238.0,"sma_60":5712.42,"sma_120":5933.25},{"date":"2026-10-19","open":5620,"high":6310,"low":5620,"close":5880,"volume":6811,"rsi_14":31.18,"sma_20":6217.0,"sma_60":5743.92,"sma_120":5915.33},{"date":"2026-10-20","open":5900,"high":6030,"low":5810,"close":6010,"volume":4555,"rsi_14":40.78,"sma_20":6204.0,"sma_60":5779.08,"sma_120":5902.67},{"date":"2026-10-21","open":6200,"high":6410,"low":5920,"close":6090,"volume":6784,"rsi_14":41.9,"sma_20":6196.5,"sma_60":5812.42,"sma_120":5893.67},{"date":"2026-10-22","open":6100,"high":6430,"low":5630,"close":5970,"volume":3378,"rsi_14":32.41,"sma_20":6183.5,"sma_60":5841.92,"sma_120":5881.83},{"date":"2026-10-23","open":5791,"high":5960,"low":5487,"close":5960,"volume":5214,"rsi_14":31.48,"sma_20":6158.5,"sma_60":5871.5,"sma_120":5872.17}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.44,"ttm_eps":null,"close":8550.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.91,"ttm_eps":null,"close":7500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.69,"ttm_eps":null,"close":6670.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.0,"ttm_eps":null,"close":5190.0}],"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":"파인메딕스","phase":"above-fold","symbol_resolved":true}