{"status":"ok","report":{"price_analysis":{"current":2825.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":2825.0,"low_30d":2825.0},"summary":"대진첨단소재(393970)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 504.00억. 현재가 2,825원, 전일 대비 +0.0%, 30일 +0.0%. ROE -1.5%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 504.00억. 매출 1053.07억, 영업이익 -223.60억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.82,"roe":-1.52,"eps":-52.11,"revenue":105306997098.0,"operating_income":-22360473713.0,"net_income":-34786602099.0,"market_cap":50400000100,"profit_margin":-33.03,"roa":-0.6,"operating_margin":-21.23,"gross_margin":20.96,"debt_ratio":1.5155651341290834,"total_assets":154038499945.0,"total_equity":61234152857.0,"total_debt":92804347088.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.01)가 시그널선(-0.01)을 상회합니다(골든크로스). SMA20 2825, SMA60 2825 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-0.005001199888283736,"macd_signal":-0.007354700867748188,"sma_20":2825.0,"sma_60":2825.0,"bb_upper":2825.0,"bb_lower":2825.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":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 -52, PBR 0.82x) — 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 -52원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +2.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.7,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":88.6,"unit":"%","percentile":87,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.5%","metrics":[{"name":"ROE","value":-1.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-21.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-33.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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":"F","percentile":20,"summary":"유동비율 0.8x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":0.8,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.5,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-15.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -52, PBR 0.82x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +2.7%"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-14.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.52,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.96,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-21.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-33.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.82,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.48,"pbr_5y_low":0.81,"pbr_5y_avg":1.12,"pbr_percentile":50.0,"per_5y_median":null,"pbr_5y_median":1.1,"history":[{"quarter":"2025-Q3","per":null,"pbr":1.39},{"quarter":"2025-Q4","per":null,"pbr":1.48},{"quarter":"2026-Q1","per":null,"pbr":0.81},{"quarter":"2026-Q2","per":null,"pbr":0.82},{"quarter":"현재","per":null,"pbr":0.82}],"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"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":"0.8배"},{"label":"ROE","value":"-1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:35.997005+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":-0.015183465184392042,"dividend_yield":null,"eps":-52.11,"revenue":27002246620.0,"operating_income":-560473713.0,"net_income":-929746628.0,"market_cap":null,"profit_margin":-0.03443219525709228,"operating_margin":-0.020756558551867636,"roa":-0.006035806816685241,"gross_margin":0.20962113181380906,"total_equity":61234152857.0,"total_assets":154038499945.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.8,"roe":-0.06852246578448991,"dividend_yield":null,"eps":-238.47,"revenue":26304750478.0,"operating_income":-4900000000.0,"net_income":-4256855471.0,"market_cap":50400000000.0,"profit_margin":-0.16182839196898008,"operating_margin":-0.18631178707224336,"roa":-0.02744464864639626,"gross_margin":0.06716546486451716,"total_equity":62123500990.0,"total_assets":155106940003.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.572974490254155,"dividend_yield":null,"eps":-1663.79,"revenue":19500000000.0,"operating_income":-18200000000.0,"net_income":-29700000000.0,"market_cap":null,"profit_margin":-1.523076923076923,"operating_margin":-0.9333333333333333,"roa":-0.19529972495800854,"gross_margin":-0.6005451992307692,"total_equity":51781654354.0,"total_assets":151918119774.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0013122400629685589,"dividend_yield":null,"eps":5.6,"revenue":32500000000.0,"operating_income":1300000000.0,"net_income":100000000.0,"market_cap":null,"profit_margin":0.003076923076923077,"operating_margin":0.04,"roa":0.0005575606813411241,"gross_margin":0.1839125912,"total_equity":82475305437.0,"total_assets":194108737617.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.13452992469014752,"dividend_yield":null,"eps":-577.0,"revenue":12300000000.0,"operating_income":-4900000000.0,"net_income":-10300000000.0,"market_cap":null,"profit_margin":-0.8373983739837398,"operating_margin":-0.3983739837398374,"roa":-0.0570721059711651,"gross_margin":-0.022161688536585365,"total_equity":76283549111.0,"total_assets":179814989168.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.002690906796103742,"dividend_yield":null,"eps":-13.38,"revenue":20220375433.0,"operating_income":1445125412.0,"net_income":-238904397.0,"market_cap":null,"profit_margin":-0.01181503270261263,"operating_margin":0.07146877251554541,"roa":-0.0014400730048732247,"gross_margin":0.35672111716720173,"total_equity":88782115139.0,"total_assets":165897420611.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.006036917033960603,"dividend_yield":null,"eps":-20.89,"revenue":88992921600.0,"operating_income":5988654548.0,"net_income":-372824483.0,"market_cap":null,"profit_margin":-0.0041893723264390505,"operating_margin":0.06729360538265551,"roa":-0.0026075246272325623,"gross_margin":null,"total_equity":61757430308.0,"total_assets":142980234628.0}],"current_price":2825.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-06","close":12110.0},{"date":"2025-03-07","close":10960.0},{"date":"2025-03-10","close":10960.0},{"date":"2025-03-11","close":13550.0},{"date":"2025-03-12","close":13240.0},{"date":"2025-03-13","close":13160.0},{"date":"2025-03-14","close":13190.0},{"date":"2025-03-17","close":12720.0},{"date":"2025-03-18","close":12740.0},{"date":"2025-03-19","close":15020.0},{"date":"2025-03-20","close":14200.0},{"date":"2025-03-21","close":13840.0},{"date":"2025-03-24","close":13840.0},{"date":"2025-03-25","close":13840.0},{"date":"2025-03-26","close":15550.0},{"date":"2025-03-27","close":16140.0},{"date":"2025-03-28","close":16900.0},{"date":"2025-03-31","close":17360.0},{"date":"2025-04-01","close":17460.0},{"date":"2025-04-02","close":17520.0},{"date":"2025-04-03","close":15700.0},{"date":"2025-04-04","close":13930.0},{"date":"2025-04-07","close":12200.0},{"date":"2025-04-08","close":11790.0},{"date":"2025-04-09","close":12010.0},{"date":"2025-04-10","close":12770.0},{"date":"2025-04-11","close":12660.0},{"date":"2025-04-14","close":12660.0},{"date":"2025-04-15","close":13390.0},{"date":"2025-04-16","close":12680.0},{"date":"2025-04-17","close":12850.0},{"date":"2025-04-18","close":14170.0},{"date":"2025-04-21","close":13650.0},{"date":"2025-04-22","close":13500.0},{"date":"2025-04-23","close":13830.0},{"date":"2025-04-24","close":13390.0},{"date":"2025-04-25","close":13040.0},{"date":"2025-04-28","close":12300.0},{"date":"2025-04-29","close":12270.0},{"date":"2025-04-30","close":11950.0},{"date":"2025-05-02","close":11860.0},{"date":"2025-05-07","close":12040.0},{"date":"2025-05-08","close":12360.0},{"date":"2025-05-09","close":11930.0},{"date":"2025-05-12","close":12020.0},{"date":"2025-05-13","close":12080.0},{"date":"2025-05-14","close":12130.0},{"date":"2025-05-15","close":11850.0},{"date":"2025-05-16","close":11300.0},{"date":"2025-05-19","close":10790.0},{"date":"2025-05-20","close":10570.0},{"date":"2025-05-21","close":10680.0},{"date":"2025-05-22","close":10210.0},{"date":"2025-05-23","close":9980.0},{"date":"2025-05-26","close":10210.0},{"date":"2025-05-27","close":10040.0},{"date":"2025-05-28","close":10550.0},{"date":"2025-05-29","close":10630.0},{"date":"2025-05-30","close":10330.0},{"date":"2025-06-02","close":10460.0},{"date":"2025-06-04","close":10480.0},{"date":"2025-06-05","close":10400.0},{"date":"2025-06-09","close":10320.0},{"date":"2025-06-10","close":10260.0},{"date":"2025-06-11","close":10230.0},{"date":"2025-06-12","close":10330.0},{"date":"2025-06-13","close":9700.0},{"date":"2025-06-16","close":9650.0},{"date":"2025-06-17","close":9600.0},{"date":"2025-06-18","close":9580.0},{"date":"2025-06-19","close":9570.0},{"date":"2025-06-20","close":9800.0},{"date":"2025-06-23","close":9260.0},{"date":"2025-06-24","close":9530.0},{"date":"2025-06-25","close":9340.0},{"date":"2025-06-26","close":9190.0},{"date":"2025-06-27","close":8930.0},{"date":"2025-06-30","close":8980.0},{"date":"2025-07-01","close":9000.0},{"date":"2025-07-02","close":8850.0},{"date":"2025-07-03","close":9190.0},{"date":"2025-07-04","close":9070.0},{"date":"2025-07-07","close":8680.0},{"date":"2025-07-08","close":8850.0},{"date":"2025-07-09","close":8820.0},{"date":"2025-07-10","close":8800.0},{"date":"2025-07-11","close":9070.0},{"date":"2025-07-14","close":9070.0},{"date":"2025-07-15","close":8880.0},{"date":"2025-07-16","close":8760.0},{"date":"2025-07-17","close":8670.0},{"date":"2025-07-18","close":9070.0},{"date":"2025-07-21","close":9070.0},{"date":"2025-07-22","close":8870.0},{"date":"2025-07-23","close":9070.0},{"date":"2025-07-24","close":9070.0},{"date":"2025-07-25","close":9070.0},{"date":"2025-07-28","close":9110.0},{"date":"2025-07-29","close":9100.0},{"date":"2025-07-30","close":9700.0},{"date":"2025-07-31","close":9240.0},{"date":"2025-08-01","close":8810.0},{"date":"2025-08-04","close":8800.0},{"date":"2025-08-05","close":9190.0},{"date":"2025-08-06","close":9350.0},{"date":"2025-08-07","close":9000.0},{"date":"2025-08-08","close":8720.0},{"date":"2025-08-11","close":8920.0},{"date":"2025-08-12","close":8820.0},{"date":"2025-08-13","close":8820.0},{"date":"2025-08-14","close":8740.0},{"date":"2025-08-18","close":8220.0},{"date":"2025-08-19","close":7990.0},{"date":"2025-08-20","close":7570.0},{"date":"2025-08-21","close":7390.0},{"date":"2025-08-22","close":6140.0},{"date":"2025-08-25","close":6320.0},{"date":"2025-08-26","close":6290.0},{"date":"2025-08-27","close":6250.0},{"date":"2025-08-28","close":6170.0},{"date":"2025-08-29","close":6050.0},{"date":"2025-09-01","close":5950.0},{"date":"2025-09-02","close":5900.0},{"date":"2025-09-03","close":6000.0},{"date":"2025-09-04","close":6300.0},{"date":"2025-09-05","close":6570.0},{"date":"2025-09-08","close":6470.0},{"date":"2025-09-09","close":6320.0},{"date":"2025-09-10","close":6240.0},{"date":"2025-09-11","close":6200.0},{"date":"2025-09-12","close":6420.0},{"date":"2025-09-15","close":6350.0},{"date":"2025-09-16","close":6290.0},{"date":"2025-09-17","close":6210.0},{"date":"2025-09-18","close":6370.0},{"date":"2025-09-19","close":6220.0},{"date":"2025-09-22","close":6280.0},{"date":"2025-09-23","close":6410.0},{"date":"2025-09-24","close":6440.0},{"date":"2025-09-25","close":6410.0},{"date":"2025-09-26","close":6060.0},{"date":"2025-09-29","close":6410.0},{"date":"2025-09-30","close":6410.0},{"date":"2025-10-01","close":6410.0},{"date":"2025-10-02","close":6410.0},{"date":"2025-10-10","close":6270.0},{"date":"2025-10-13","close":6410.0},{"date":"2025-10-14","close":6140.0},{"date":"2025-10-15","close":6230.0},{"date":"2025-10-16","close":6410.0},{"date":"2025-10-17","close":6410.0},{"date":"2025-10-20","close":7080.0},{"date":"2025-10-21","close":6970.0},{"date":"2025-10-22","close":7090.0},{"date":"2025-10-23","close":6770.0},{"date":"2025-10-24","close":7750.0},{"date":"2025-10-27","close":7750.0},{"date":"2025-10-28","close":7750.0},{"date":"2025-10-29","close":7750.0},{"date":"2025-10-30","close":7330.0},{"date":"2025-10-31","close":7350.0},{"date":"2025-11-03","close":7300.0},{"date":"2025-11-04","close":7560.0},{"date":"2025-11-05","close":6890.0},{"date":"2025-11-06","close":5500.0},{"date":"2025-11-07","close":4360.0},{"date":"2025-11-10","close":4270.0},{"date":"2025-11-11","close":3990.0},{"date":"2025-11-12","close":4820.0},{"date":"2025-11-13","close":4670.0},{"date":"2025-11-14","close":4390.0},{"date":"2025-11-17","close":4220.0},{"date":"2025-11-18","close":4095.0},{"date":"2025-11-19","close":4020.0},{"date":"2025-11-20","close":4070.0},{"date":"2025-11-21","close":3940.0},{"date":"2025-11-24","close":3900.0},{"date":"2025-11-25","close":3770.0},{"date":"2025-11-26","close":3945.0},{"date":"2025-11-27","close":3975.0},{"date":"2025-11-28","close":4110.0},{"date":"2025-12-01","close":4110.0},{"date":"2025-12-02","close":4110.0},{"date":"2025-12-03","close":4110.0},{"date":"2025-12-04","close":4110.0},{"date":"2025-12-05","close":4110.0},{"date":"2025-12-08","close":4410.0},{"date":"2025-12-09","close":5130.0},{"date":"2025-12-10","close":4895.0},{"date":"2025-12-11","close":5440.0},{"date":"2025-12-12","close":5250.0},{"date":"2025-12-15","close":5510.0},{"date":"2025-12-16","close":5010.0},{"date":"2025-12-17","close":4990.0},{"date":"2025-12-18","close":4810.0},{"date":"2025-12-19","close":5040.0},{"date":"2025-12-22","close":4800.0},{"date":"2025-12-23","close":4590.0},{"date":"2025-12-24","close":4505.0},{"date":"2025-12-26","close":4365.0},{"date":"2025-12-29","close":4400.0},{"date":"2025-12-30","close":4305.0},{"date":"2026-01-02","close":4430.0},{"date":"2026-01-05","close":4535.0},{"date":"2026-01-06","close":4510.0},{"date":"2026-01-07","close":4515.0},{"date":"2026-01-08","close":4430.0},{"date":"2026-01-09","close":4435.0},{"date":"2026-01-12","close":4320.0},{"date":"2026-01-13","close":4435.0},{"date":"2026-01-14","close":4210.0},{"date":"2026-01-15","close":4190.0},{"date":"2026-01-16","close":4065.0},{"date":"2026-01-19","close":4030.0},{"date":"2026-01-20","close":4170.0},{"date":"2026-01-21","close":3970.0},{"date":"2026-01-22","close":4220.0},{"date":"2026-01-23","close":4110.0},{"date":"2026-01-26","close":4110.0},{"date":"2026-01-27","close":4110.0},{"date":"2026-01-28","close":4110.0},{"date":"2026-01-29","close":4110.0},{"date":"2026-01-30","close":3965.0},{"date":"2026-02-02","close":3825.0},{"date":"2026-02-03","close":3900.0},{"date":"2026-02-04","close":4020.0},{"date":"2026-02-05","close":3840.0},{"date":"2026-02-06","close":3745.0},{"date":"2026-02-09","close":3890.0},{"date":"2026-02-10","close":4320.0},{"date":"2026-02-11","close":4145.0},{"date":"2026-02-12","close":4080.0},{"date":"2026-02-13","close":3920.0},{"date":"2026-02-19","close":3810.0},{"date":"2026-02-20","close":3730.0},{"date":"2026-02-23","close":3695.0},{"date":"2026-02-24","close":3735.0},{"date":"2026-02-25","close":3750.0},{"date":"2026-02-26","close":3265.0},{"date":"2026-02-27","close":3065.0},{"date":"2026-03-03","close":2900.0},{"date":"2026-03-04","close":2455.0},{"date":"2026-03-05","close":2760.0},{"date":"2026-03-06","close":2825.0},{"date":"2026-03-09","close":2825.0},{"date":"2026-03-10","close":2825.0},{"date":"2026-03-11","close":2825.0},{"date":"2026-03-12","close":2825.0},{"date":"2026-03-13","close":2825.0},{"date":"2026-03-16","close":2825.0},{"date":"2026-03-17","close":2825.0},{"date":"2026-03-18","close":2825.0},{"date":"2026-03-19","close":2825.0},{"date":"2026-03-20","close":2825.0},{"date":"2026-03-23","close":2825.0},{"date":"2026-03-24","close":2825.0},{"date":"2026-03-25","close":2825.0},{"date":"2026-03-26","close":2825.0},{"date":"2026-03-27","close":2825.0},{"date":"2026-03-30","close":2825.0},{"date":"2026-03-31","close":2825.0},{"date":"2026-04-01","close":2825.0},{"date":"2026-04-02","close":2825.0},{"date":"2026-04-03","close":2825.0},{"date":"2026-04-06","close":2825.0},{"date":"2026-04-07","close":2825.0},{"date":"2026-04-08","close":2825.0},{"date":"2026-04-09","close":2825.0},{"date":"2026-04-10","close":2825.0},{"date":"2026-04-13","close":2825.0},{"date":"2026-04-14","close":2825.0},{"date":"2026-04-15","close":2825.0},{"date":"2026-04-16","close":2825.0},{"date":"2026-04-17","close":2825.0},{"date":"2026-04-20","close":2825.0},{"date":"2026-04-21","close":2825.0},{"date":"2026-04-22","close":2825.0},{"date":"2026-04-23","close":2825.0},{"date":"2026-04-24","close":2825.0},{"date":"2026-04-27","close":2825.0},{"date":"2026-04-28","close":2825.0},{"date":"2026-04-29","close":2825.0},{"date":"2026-04-30","close":2825.0},{"date":"2026-05-04","close":2825.0},{"date":"2026-05-06","close":2825.0},{"date":"2026-05-07","close":2825.0},{"date":"2026-05-08","close":2825.0},{"date":"2026-05-11","close":2825.0},{"date":"2026-05-12","close":2825.0},{"date":"2026-05-13","close":2825.0},{"date":"2026-05-14","close":2825.0},{"date":"2026-05-15","close":2825.0},{"date":"2026-05-18","close":2825.0},{"date":"2026-05-19","close":2825.0},{"date":"2026-05-20","close":2825.0},{"date":"2026-05-21","close":2825.0},{"date":"2026-05-22","close":2825.0},{"date":"2026-05-26","close":2825.0},{"date":"2026-05-27","close":2825.0},{"date":"2026-05-28","close":2825.0},{"date":"2026-05-29","close":2825.0},{"date":"2026-06-01","close":2825.0},{"date":"2026-06-02","close":2825.0},{"date":"2026-06-04","close":2825.0},{"date":"2026-06-05","close":2825.0},{"date":"2026-06-08","close":2825.0},{"date":"2026-06-09","close":2825.0},{"date":"2026-06-10","close":2825.0},{"date":"2026-06-11","close":2825.0},{"date":"2026-06-12","close":2825.0},{"date":"2026-06-15","close":2825.0},{"date":"2026-06-16","close":2825.0},{"date":"2026-06-17","close":2825.0},{"date":"2026-06-18","close":2825.0},{"date":"2026-06-19","close":2825.0},{"date":"2026-06-22","close":2825.0},{"date":"2026-06-23","close":2825.0},{"date":"2026-06-24","close":2825.0},{"date":"2026-06-25","close":2825.0},{"date":"2026-06-26","close":2825.0},{"date":"2026-06-29","close":2825.0},{"date":"2026-06-30","close":2825.0},{"date":"2026-07-01","close":2825.0},{"date":"2026-07-02","close":2825.0},{"date":"2026-07-03","close":2825.0},{"date":"2026-07-06","close":2825.0},{"date":"2026-07-07","close":2825.0},{"date":"2026-07-08","close":2825.0},{"date":"2026-07-09","close":2825.0},{"date":"2026-07-10","close":2825.0},{"date":"2026-07-13","close":2825.0},{"date":"2026-07-14","close":2825.0},{"date":"2026-07-15","close":2825.0},{"date":"2026-07-16","close":2825.0},{"date":"2026-07-20","close":2825.0},{"date":"2026-07-21","close":2825.0},{"date":"2026-07-22","close":2825.0},{"date":"2026-07-23","close":2825.0},{"date":"2026-07-24","close":2825.0},{"date":"2026-07-27","close":2825.0},{"date":"2026-07-28","close":2825.0},{"date":"2026-07-29","close":2825.0},{"date":"2026-07-30","close":2825.0},{"date":"2026-07-31","close":2825.0},{"date":"2026-08-03","close":2825.0},{"date":"2026-08-04","close":2825.0},{"date":"2026-08-05","close":2825.0},{"date":"2026-08-06","close":2825.0},{"date":"2026-08-07","close":2825.0},{"date":"2026-08-10","close":2825.0},{"date":"2026-08-11","close":2825.0},{"date":"2026-08-12","close":2825.0},{"date":"2026-08-13","close":2825.0},{"date":"2026-08-14","close":2825.0},{"date":"2026-08-18","close":2825.0},{"date":"2026-08-19","close":2825.0},{"date":"2026-08-20","close":2825.0},{"date":"2026-08-21","close":2825.0},{"date":"2026-08-24","close":2825.0},{"date":"2026-08-25","close":2825.0},{"date":"2026-08-26","close":2825.0},{"date":"2026-08-27","close":2825.0},{"date":"2026-08-28","close":2825.0},{"date":"2026-08-31","close":2825.0},{"date":"2026-09-01","close":2825.0},{"date":"2026-09-02","close":2825.0},{"date":"2026-09-03","close":2825.0},{"date":"2026-09-04","close":2825.0},{"date":"2026-09-07","close":2825.0},{"date":"2026-09-08","close":2825.0},{"date":"2026-09-09","close":2825.0},{"date":"2026-09-10","close":2825.0},{"date":"2026-09-11","close":2825.0},{"date":"2026-09-14","close":2825.0},{"date":"2026-09-15","close":2825.0},{"date":"2026-09-16","close":2825.0},{"date":"2026-09-17","close":2825.0},{"date":"2026-09-18","close":2825.0},{"date":"2026-09-21","close":2825.0},{"date":"2026-09-22","close":2825.0},{"date":"2026-09-23","close":2825.0},{"date":"2026-09-28","close":2825.0},{"date":"2026-09-29","close":2825.0},{"date":"2026-09-30","close":2825.0},{"date":"2026-10-01","close":2825.0},{"date":"2026-10-02","close":2825.0},{"date":"2026-10-06","close":2825.0},{"date":"2026-10-07","close":2825.0},{"date":"2026-10-08","close":2825.0},{"date":"2026-10-12","close":2825.0},{"date":"2026-10-13","close":2825.0},{"date":"2026-10-14","close":2825.0},{"date":"2026-10-15","close":2825.0},{"date":"2026-10-16","close":2825.0},{"date":"2026-10-19","close":2825.0},{"date":"2026-10-20","close":2825.0},{"date":"2026-10-21","close":2825.0},{"date":"2026-10-22","close":2825.0},{"date":"2026-10-23","close":2825.0}],"chart_data":[{"date":"2025-03-06","open":17830,"high":19390,"low":12110,"close":12110,"volume":42087185},{"date":"2025-03-07","open":12700,"high":14170,"low":10880,"close":10960,"volume":12113384},{"date":"2025-03-10","open":8813,"high":10960,"low":8459,"close":10960,"volume":18111213},{"date":"2025-03-11","open":15010,"high":15600,"low":13550,"close":13550,"volume":15931477},{"date":"2025-03-12","open":14300,"high":14470,"low":12980,"close":13240,"volume":3351258},{"date":"2025-03-13","open":13210,"high":14250,"low":12910,"close":13160,"volume":5576966},{"date":"2025-03-14","open":12770,"high":14170,"low":12580,"close":13190,"volume":6807844},{"date":"2025-03-17","open":13000,"high":13400,"low":12720,"close":12720,"volume":1473519,"rsi_14":55.07},{"date":"2025-03-18","open":12820,"high":13490,"low":12590,"close":12740,"volume":2740089,"rsi_14":68.24},{"date":"2025-03-19","open":13350,"high":16250,"low":13190,"close":15020,"volume":19357754,"rsi_14":60.05,"sma_20":13093.0},{"date":"2025-03-20","open":14790,"high":14950,"low":13800,"close":14200,"volume":2797158,"rsi_14":58.1,"sma_20":13302.0},{"date":"2025-03-21","open":14490,"high":15800,"low":13840,"close":13840,"volume":9716131,"rsi_14":57.39,"sma_20":13590.0},{"date":"2025-03-24","open":14382,"high":14835,"low":13771,"close":13840,"volume":3782162,"rsi_14":60.62,"sma_20":13571.0},{"date":"2025-03-25","open":12594,"high":15313,"low":12576,"close":13840,"volume":16122600,"rsi_14":69.04,"sma_20":13738.0},{"date":"2025-03-26","open":15840,"high":17590,"low":15250,"close":15550,"volume":17481538,"rsi_14":77.26,"sma_20":13853.5},{"date":"2025-03-27","open":15750,"high":17040,"low":14920,"close":16140,"volume":14240837,"rsi_14":79.51,"sma_20":14267.0},{"date":"2025-03-28","open":17330,"high":18780,"low":16350,"close":16900,"volume":18162406,"rsi_14":72.17,"sma_20":14638.0},{"date":"2025-03-31","open":16500,"high":17770,"low":16330,"close":17360,"volume":7154211,"rsi_14":90.72,"sma_20":15102.0},{"date":"2025-04-01","open":16990,"high":18360,"low":16990,"close":17460,"volume":8307213,"rsi_14":100.0,"sma_20":15338.0},{"date":"2025-04-02","open":17350,"high":17660,"low":16640,"close":17520,"volume":3787429,"rsi_14":100.0,"sma_20":15824.0},{"date":"2025-04-03","open":16800,"high":16830,"low":15580,"close":15700,"volume":2815491,"rsi_14":55.83,"sma_20":15974.0},{"date":"2025-04-04","open":15020,"high":15220,"low":13600,"close":13930,"volume":2253488,"rsi_14":35.43,"sma_20":15978.5},{"date":"2025-04-07","open":13190,"high":13230,"low":11930,"close":12200,"volume":2114421,"rsi_14":20.6,"sma_20":15798.0},{"date":"2025-04-08","open":12300,"high":13050,"low":11490,"close":11790,"volume":2673019,"rsi_14":9.76,"sma_20":15626.5},{"date":"2025-04-09","open":12700,"high":12890,"low":11800,"close":12010,"volume":2615704,"rsi_14":6.22,"sma_20":15278.0},{"date":"2025-04-10","open":12600,"high":13150,"low":12410,"close":12770,"volume":3104234,"rsi_14":15.36,"sma_20":14932.5},{"date":"2025-04-11","open":12460,"high":12770,"low":12060,"close":12660,"volume":1335509,"rsi_14":43.25,"sma_20":14489.0},{"date":"2025-04-14","open":12770,"high":13151,"low":12590,"close":12660,"volume":1558186,"rsi_14":35.89,"sma_20":14485.0},{"date":"2025-04-15","open":13280,"high":13800,"low":12910,"close":13390,"volume":4733971,"rsi_14":38.7,"sma_20":14517.5},{"date":"2025-04-16","open":13600,"high":13670,"low":12680,"close":12680,"volume":1602846,"rsi_14":32.13,"sma_20":14400.5},{"date":"2025-04-17","open":12630,"high":13010,"low":12390,"close":12850,"volume":969055,"rsi_14":27.72,"sma_20":14333.0},{"date":"2025-04-18","open":13200,"high":15160,"low":13180,"close":14170,"volume":15256720,"rsi_14":33.97,"sma_20":14349.5},{"date":"2025-04-21","open":14010,"high":14170,"low":13510,"close":13650,"volume":1474334,"rsi_14":31.63,"sma_20":14329.5},{"date":"2025-04-22","open":13500,"high":14290,"low":13300,"close":13500,"volume":2551210,"rsi_14":30.78,"sma_20":14243.5},{"date":"2025-04-23","open":13830,"high":14090,"low":13380,"close":13830,"volume":1857683,"rsi_14":39.58,"sma_20":14157.5},{"date":"2025-04-24","open":13860,"high":14650,"low":13390,"close":13390,"volume":3246590,"rsi_14":46.47,"sma_20":14020.0},{"date":"2025-04-25","open":13620,"high":13760,"low":13020,"close":13040,"volume":1059059,"rsi_14":56.71,"sma_20":13827.0},{"date":"2025-04-28","open":13160,"high":13290,"low":12290,"close":12300,"volume":846691,"rsi_14":53.87,"sma_20":13574.0},{"date":"2025-04-29","open":12390,"high":12710,"low":12160,"close":12270,"volume":722875,"rsi_14":52.03,"sma_20":13314.5},{"date":"2025-04-30","open":12310,"high":12380,"low":11790,"close":11950,"volume":523896,"rsi_14":43.12,"sma_20":13036.0},{"date":"2025-05-02","open":11960,"high":12380,"low":11570,"close":11860,"volume":475183,"rsi_14":43.27,"sma_20":12844.0},{"date":"2025-05-07","open":11860,"high":12300,"low":11860,"close":12040,"volume":419190,"rsi_14":45.08,"sma_20":12749.5},{"date":"2025-05-08","open":12060,"high":12500,"low":12060,"close":12360,"volume":643863,"rsi_14":40.92,"sma_20":12757.5},{"date":"2025-05-09","open":12350,"high":12450,"low":11900,"close":11930,"volume":393635,"rsi_14":43.04,"sma_20":12764.5},{"date":"2025-05-12","open":12050,"high":12430,"low":11670,"close":12020,"volume":590445,"rsi_14":42.18,"sma_20":12765.0},{"date":"2025-05-13","open":12100,"high":12290,"low":12010,"close":12080,"volume":441426,"rsi_14":24.2,"sma_20":12730.5},{"date":"2025-05-14","open":12100,"high":12200,"low":11730,"close":12130,"volume":448740,"rsi_14":28.77,"sma_20":12704.0},{"date":"2025-05-15","open":12130,"high":12260,"low":11850,"close":11850,"volume":282420,"rsi_14":27.76,"sma_20":12664.5},{"date":"2025-05-16","open":11860,"high":11900,"low":11280,"close":11300,"volume":405422,"rsi_14":17.81,"sma_20":12560.0},{"date":"2025-05-19","open":11180,"high":11280,"low":10730,"close":10790,"volume":360772,"rsi_14":17.5,"sma_20":12465.5},{"date":"2025-05-20","open":10800,"high":10850,"low":10360,"close":10570,"volume":342728,"rsi_14":18.09,"sma_20":12351.5},{"date":"2025-05-21","open":10580,"high":10910,"low":10580,"close":10680,"volume":209152,"rsi_14":25.0,"sma_20":12177.0},{"date":"2025-05-22","open":10580,"high":10590,"low":10120,"close":10210,"volume":278055,"rsi_14":22.01,"sma_20":12005.0},{"date":"2025-05-23","open":10170,"high":10210,"low":9960,"close":9980,"volume":251118,"rsi_14":22.56,"sma_20":11829.0},{"date":"2025-05-26","open":9980,"high":10260,"low":9930,"close":10210,"volume":175929,"rsi_14":27.88,"sma_20":11648.0},{"date":"2025-05-27","open":10200,"high":10210,"low":9970,"close":10040,"volume":171235,"rsi_14":23.12,"sma_20":11480.5},{"date":"2025-05-28","open":10150,"high":11020,"low":10130,"close":10550,"volume":777730,"rsi_14":26.85,"sma_20":11356.0},{"date":"2025-05-29","open":10750,"high":10990,"low":10570,"close":10630,"volume":439710,"rsi_14":31.74,"sma_20":11272.5},{"date":"2025-05-30","open":10500,"high":10950,"low":10320,"close":10330,"volume":250343,"rsi_14":27.59,"sma_20":11175.5},{"date":"2025-06-02","open":10380,"high":10710,"low":10350,"close":10460,"volume":147438,"rsi_14":28.91,"sma_20":11101.0,"sma_60":12865.17},{"date":"2025-06-04","open":10460,"high":10710,"low":10410,"close":10480,"volume":143177,"rsi_14":28.35,"sma_20":11032.0,"sma_60":12838.0},{"date":"2025-06-05","open":10530,"high":10630,"low":10340,"close":10400,"volume":181309,"rsi_14":29.92,"sma_20":10950.0,"sma_60":12828.67},{"date":"2025-06-09","open":10340,"high":10360,"low":10030,"close":10320,"volume":229387,"rsi_14":34.39,"sma_20":10848.0,"sma_60":12763.33},{"date":"2025-06-10","open":10330,"high":10430,"low":10160,"close":10260,"volume":191697,"rsi_14":40.15,"sma_20":10764.5,"sma_60":12708.5},{"date":"2025-06-11","open":10360,"high":10460,"low":10200,"close":10230,"volume":138341,"rsi_14":43.2,"sma_20":10675.0,"sma_60":12658.33},{"date":"2025-06-12","open":10230,"high":10540,"low":10200,"close":10330,"volume":230443,"rsi_14":42.97,"sma_20":10587.5,"sma_60":12611.17},{"date":"2025-06-13","open":10330,"high":10380,"low":9640,"close":9700,"volume":455852,"rsi_14":40.38,"sma_20":10466.0,"sma_60":12553.0},{"date":"2025-06-16","open":9550,"high":9690,"low":9380,"close":9650,"volume":187362,"rsi_14":43.32,"sma_20":10356.0,"sma_60":12501.83},{"date":"2025-06-17","open":9650,"high":9790,"low":9490,"close":9600,"volume":198972,"rsi_14":36.68,"sma_20":10271.0,"sma_60":12449.5},{"date":"2025-06-18","open":9520,"high":9680,"low":9410,"close":9580,"volume":146503,"rsi_14":39.25,"sma_20":10210.5,"sma_60":12358.83},{"date":"2025-06-19","open":9700,"high":9700,"low":9350,"close":9570,"volume":251324,"rsi_14":20.12,"sma_20":10160.5,"sma_60":12281.67},{"date":"2025-06-20","open":9540,"high":10050,"low":9450,"close":9800,"volume":366178,"rsi_14":26.82,"sma_20":10116.5,"sma_60":12214.33},{"date":"2025-06-23","open":9550,"high":9690,"low":9200,"close":9260,"volume":322550,"rsi_14":23.65,"sma_20":10069.0,"sma_60":12134.5},{"date":"2025-06-24","open":9340,"high":9600,"low":9340,"close":9530,"volume":317427,"rsi_14":28.57,"sma_20":10046.5,"sma_60":12039.67},{"date":"2025-06-25","open":9640,"high":9740,"low":9250,"close":9340,"volume":223556,"rsi_14":25.64,"sma_20":10003.0,"sma_60":11936.17},{"date":"2025-06-26","open":9340,"high":9420,"low":9010,"close":9190,"volume":214677,"rsi_14":24.9,"sma_20":9960.5,"sma_60":11820.33},{"date":"2025-06-27","open":9150,"high":9280,"low":8910,"close":8930,"volume":198145,"rsi_14":23.17,"sma_20":9879.5,"sma_60":11687.5},{"date":"2025-06-30","open":8940,"high":9050,"low":8870,"close":8980,"volume":118884,"rsi_14":25.19,"sma_20":9797.0,"sma_60":11547.83},{"date":"2025-07-01","open":8930,"high":9050,"low":8920,"close":9000,"volume":84068,"rsi_14":26.07,"sma_20":9730.5,"sma_60":11406.83},{"date":"2025-07-02","open":9010,"high":9020,"low":8590,"close":8850,"volume":119985,"rsi_14":21.76,"sma_20":9650.0,"sma_60":11262.33},{"date":"2025-07-03","open":8820,"high":9200,"low":8820,"close":9190,"volume":107325,"rsi_14":39.06,"sma_20":9585.5,"sma_60":11153.83},{"date":"2025-07-04","open":9190,"high":9190,"low":8940,"close":9070,"volume":108412,"rsi_14":37.92,"sma_20":9519.0,"sma_60":11072.83},{"date":"2025-07-07","open":9070,"high":9070,"low":8680,"close":8680,"volume":98129,"rsi_14":33.21,"sma_20":9437.0,"sma_60":11014.17},{"date":"2025-07-08","open":8600,"high":8920,"low":8600,"close":8850,"volume":59659,"rsi_14":37.37,"sma_20":9366.5,"sma_60":10965.17},{"date":"2025-07-09","open":8810,"high":8910,"low":8700,"close":8820,"volume":42907,"rsi_14":37.11,"sma_20":9296.0,"sma_60":10912.0},{"date":"2025-07-10","open":8870,"high":8870,"low":8700,"close":8800,"volume":58290,"rsi_14":31.48,"sma_20":9219.5,"sma_60":10845.83},{"date":"2025-07-11","open":8695,"high":9179,"low":8695,"close":9070,"volume":181979,"rsi_14":48.43,"sma_20":9193.5,"sma_60":10787.83},{"date":"2025-07-14","open":9457,"high":9488,"low":8988,"close":9070,"volume":113409,"rsi_14":37.65,"sma_20":9156.0,"sma_60":10725.5},{"date":"2025-07-15","open":8910,"high":8940,"low":8790,"close":8880,"volume":48039,"rsi_14":40.34,"sma_20":9120.0,"sma_60":10650.33},{"date":"2025-07-16","open":8960,"high":8960,"low":8760,"close":8760,"volume":46999,"rsi_14":40.85,"sma_20":9079.0,"sma_60":10585.0},{"date":"2025-07-17","open":8850,"high":8850,"low":8520,"close":8670,"volume":89210,"rsi_14":44.04,"sma_20":9034.0,"sma_60":10515.33},{"date":"2025-07-18","open":8877,"high":9314,"low":8826,"close":9070,"volume":141317,"rsi_14":48.52,"sma_20":8989.5,"sma_60":10427.67},{"date":"2025-07-21","open":8789,"high":9360,"low":8722,"close":9070,"volume":488941,"rsi_14":56.58,"sma_20":8995.0,"sma_60":10356.33},{"date":"2025-07-22","open":9310,"high":9370,"low":8840,"close":8870,"volume":193112,"rsi_14":50.32,"sma_20":8962.0,"sma_60":10279.17},{"date":"2025-07-23","open":8831,"high":9229,"low":8782,"close":9070,"volume":178451,"rsi_14":48.86,"sma_20":8951.0,"sma_60":10200.67},{"date":"2025-07-24","open":8917,"high":9799,"low":8869,"close":9070,"volume":1467464,"rsi_14":55.93,"sma_20":8964.5,"sma_60":10135.17},{"date":"2025-07-25","open":9309,"high":9348,"low":9050,"close":9070,"volume":203743,"rsi_14":56.79,"sma_20":8974.0,"sma_60":10069.83},{"date":"2025-07-28","open":9160,"high":9290,"low":9000,"close":9110,"volume":278549,"rsi_14":54.22,"sma_20":8980.5,"sma_60":10016.67},{"date":"2025-07-29","open":9100,"high":9240,"low":8930,"close":9100,"volume":115362,"rsi_14":54.58,"sma_20":8985.5,"sma_60":9963.83},{"date":"2025-07-30","open":9200,"high":9850,"low":9150,"close":9700,"volume":593808,"rsi_14":62.36,"sma_20":9028.0,"sma_60":9926.33},{"date":"2025-07-31","open":9770,"high":9800,"low":9150,"close":9240,"volume":285279,"rsi_14":50.81,"sma_20":9030.5,"sma_60":9882.67},{"date":"2025-08-01","open":9070,"high":9120,"low":8800,"close":8810,"volume":189513,"rsi_14":48.84,"sma_20":9017.5,"sma_60":9828.83},{"date":"2025-08-04","open":8870,"high":8920,"low":8650,"close":8800,"volume":90564,"rsi_14":48.96,"sma_20":9023.5,"sma_60":9769.5},{"date":"2025-08-05","open":8810,"high":9600,"low":8810,"close":9190,"volume":432060,"rsi_14":55.21,"sma_20":9040.5,"sma_60":9723.83},{"date":"2025-08-06","open":9270,"high":9540,"low":9150,"close":9350,"volume":160656,"rsi_14":58.1,"sma_20":9067.0,"sma_60":9679.33},{"date":"2025-08-07","open":9220,"high":9250,"low":8990,"close":9000,"volume":131442,"rsi_14":51.04,"sma_20":9077.0,"sma_60":9628.0},{"date":"2025-08-08","open":9020,"high":9120,"low":8660,"close":8720,"volume":245796,"rsi_14":42.13,"sma_20":9054.0,"sma_60":9571.17},{"date":"2025-08-11","open":8820,"high":9000,"low":8810,"close":8920,"volume":129041,"rsi_14":50.65,"sma_20":9055.0,"sma_60":9522.33},{"date":"2025-08-12","open":8880,"high":8950,"low":8810,"close":8820,"volume":81227,"rsi_14":45.92,"sma_20":9052.0,"sma_60":9481.0},{"date":"2025-08-13","open":8850,"high":8900,"low":8720,"close":8820,"volume":56862,"rsi_14":40.42,"sma_20":9055.0,"sma_60":9448.17},{"date":"2025-08-14","open":8770,"high":8900,"low":8740,"close":8740,"volume":62576,"rsi_14":43.83,"sma_20":9058.5,"sma_60":9417.67},{"date":"2025-08-18","open":8600,"high":8630,"low":8200,"close":8220,"volume":158626,"rsi_14":37.6,"sma_20":9024.0,"sma_60":9376.67},{"date":"2025-08-19","open":8170,"high":8290,"low":7980,"close":7990,"volume":103731,"rsi_14":35.43,"sma_20":8955.0,"sma_60":9339.67},{"date":"2025-08-20","open":7730,"high":7870,"low":7500,"close":7570,"volume":151946,"rsi_14":20.66,"sma_20":8890.0,"sma_60":9299.5},{"date":"2025-08-21","open":7600,"high":7740,"low":7360,"close":7390,"volume":124693,"rsi_14":22.39,"sma_20":8803.5,"sma_60":9252.5},{"date":"2025-08-22","open":6190,"high":6620,"low":5980,"close":6140,"volume":1557700,"rsi_14":17.99,"sma_20":8637.5,"sma_60":9187.5},{"date":"2025-08-25","open":6210,"high":6360,"low":6200,"close":6320,"volume":367382,"rsi_14":21.43,"sma_20":8497.5,"sma_60":9117.0},{"date":"2025-08-26","open":6230,"high":6390,"low":6230,"close":6290,"volume":188960,"rsi_14":13.57,"sma_20":8356.5,"sma_60":9044.67},{"date":"2025-08-27","open":6360,"high":6380,"low":6220,"close":6250,"volume":140899,"rsi_14":9.84,"sma_20":8214.0,"sma_60":8976.67},{"date":"2025-08-28","open":6260,"high":6310,"low":6170,"close":6170,"volume":126943,"rsi_14":10.58,"sma_20":8037.5,"sma_60":8905.17,"sma_120":10885.17},{"date":"2025-08-29","open":6170,"high":6250,"low":6020,"close":6050,"volume":105297,"rsi_14":11.08,"sma_20":7878.0,"sma_60":8831.33,"sma_120":10834.67},{"date":"2025-09-01","open":6010,"high":6010,"low":5860,"close":5950,"volume":91803,"rsi_14":5.41,"sma_20":7735.0,"sma_60":8757.17,"sma_120":10792.92},{"date":"2025-09-02","open":5940,"high":6010,"low":5810,"close":5900,"volume":66642,"rsi_14":5.49,"sma_20":7590.0,"sma_60":8683.5,"sma_120":10723.42},{"date":"2025-09-03","open":6000,"high":6070,"low":5950,"close":6000,"volume":50533,"rsi_14":8.28,"sma_20":7430.5,"sma_60":8612.5,"sma_120":10660.5},{"date":"2025-09-04","open":7200,"high":7280,"low":6280,"close":6300,"volume":1034530,"rsi_14":16.11,"sma_20":7278.0,"sma_60":8547.0,"sma_120":10602.67},{"date":"2025-09-05","open":6410,"high":6640,"low":6350,"close":6570,"volume":372307,"rsi_14":25.37,"sma_20":7156.5,"sma_60":8484.33,"sma_120":10547.75},{"date":"2025-09-08","open":6460,"high":6580,"low":6350,"close":6470,"volume":165266,"rsi_14":26.4,"sma_20":7044.0,"sma_60":8430.5,"sma_120":10491.75},{"date":"2025-09-09","open":6430,"high":6490,"low":6290,"close":6320,"volume":97045,"rsi_14":28.81,"sma_20":6914.0,"sma_60":8375.0,"sma_120":10438.42},{"date":"2025-09-10","open":6320,"high":6370,"low":6210,"close":6240,"volume":73540,"rsi_14":29.82,"sma_20":6785.0,"sma_60":8319.0,"sma_120":10384.25},{"date":"2025-09-11","open":6280,"high":6300,"low":6160,"close":6200,"volume":66220,"rsi_14":51.83,"sma_20":6654.0,"sma_60":8262.67,"sma_120":10310.75},{"date":"2025-09-12","open":6240,"high":6680,"low":6240,"close":6420,"volume":254659,"rsi_14":52.98,"sma_20":6538.0,"sma_60":8210.17,"sma_120":10245.92},{"date":"2025-09-15","open":6430,"high":6430,"low":6330,"close":6350,"volume":69861,"rsi_14":51.74,"sma_20":6444.5,"sma_60":8152.67,"sma_120":10183.5},{"date":"2025-09-16","open":6360,"high":6410,"low":6280,"close":6290,"volume":53289,"rsi_14":51.15,"sma_20":6359.5,"sma_60":8103.17,"sma_120":10118.83},{"date":"2025-09-17","open":6330,"high":6330,"low":6180,"close":6210,"volume":56666,"rsi_14":51.15,"sma_20":6291.5,"sma_60":8047.83,"sma_120":10043.75},{"date":"2025-09-18","open":6250,"high":6440,"low":6200,"close":6370,"volume":91462,"rsi_14":58.99,"sma_20":6240.5,"sma_60":7998.33,"sma_120":9967.25},{"date":"2025-09-19","open":6450,"high":6450,"low":6220,"close":6220,"volume":61249,"rsi_14":57.38,"sma_20":6244.5,"sma_60":7948.83,"sma_120":9884.58},{"date":"2025-09-22","open":6190,"high":6400,"low":6190,"close":6280,"volume":118574,"rsi_14":60.33,"sma_20":6242.5,"sma_60":7904.67,"sma_120":9796.08},{"date":"2025-09-23","open":6290,"high":6430,"low":6240,"close":6410,"volume":153889,"rsi_14":60.96,"sma_20":6248.5,"sma_60":7861.83,"sma_120":9704.83},{"date":"2025-09-24","open":6350,"high":7090,"low":6210,"close":6440,"volume":1686110,"rsi_14":54.38,"sma_20":6258.0,"sma_60":7819.17,"sma_120":9613.0},{"date":"2025-09-25","open":6350,"high":6870,"low":6350,"close":6410,"volume":549561,"rsi_14":44.12,"sma_20":6270.0,"sma_60":7778.5,"sma_120":9520.42},{"date":"2025-09-26","open":6400,"high":6500,"low":6030,"close":6060,"volume":279887,"rsi_14":37.27,"sma_20":6270.5,"sma_60":7726.33,"sma_120":9440.08},{"date":"2025-09-29","open":5578,"high":6904,"low":5578,"close":6410,"volume":9524578,"rsi_14":64.32,"sma_20":6323.5,"sma_60":7692.0,"sma_120":9382.42},{"date":"2025-09-30","open":6558,"high":7472,"low":6401,"close":6410,"volume":7320297,"rsi_14":64.58,"sma_20":6375.5,"sma_60":7663.0,"sma_120":9338.58},{"date":"2025-10-01","open":6879,"high":6978,"low":6410,"close":6410,"volume":743989,"rsi_14":54.01,"sma_20":6397.0,"sma_60":7622.67,"sma_120":9293.92},{"date":"2025-10-02","open":6380,"high":6804,"low":6380,"close":6410,"volume":578666,"rsi_14":51.65,"sma_20":6407.5,"sma_60":7584.17,"sma_120":9248.08},{"date":"2025-10-10","open":6550,"high":6600,"low":6250,"close":6270,"volume":268877,"rsi_14":48.62,"sma_20":6392.5,"sma_60":7542.0,"sma_120":9193.92},{"date":"2025-10-13","open":6309,"high":6652,"low":6158,"close":6410,"volume":250341,"rsi_14":51.03,"sma_20":6386.5,"sma_60":7494.83,"sma_120":9141.33},{"date":"2025-10-14","open":6360,"high":6460,"low":6120,"close":6140,"volume":270502,"rsi_14":48.85,"sma_20":6377.5,"sma_60":7448.83,"sma_120":9087.17},{"date":"2025-10-15","open":6180,"high":6280,"low":6120,"close":6230,"volume":184483,"rsi_14":47.65,"sma_20":6377.0,"sma_60":7404.67,"sma_120":9027.5},{"date":"2025-10-16","open":6173,"high":6776,"low":5935,"close":6410,"volume":1416802,"rsi_14":54.22,"sma_20":6391.0,"sma_60":7366.67,"sma_120":8975.83},{"date":"2025-10-17","open":5656,"high":6892,"low":5520,"close":6410,"volume":10724863,"rsi_14":63.38,"sma_20":6435.5,"sma_60":7344.0,"sma_120":8929.67},{"date":"2025-10-20","open":7220,"high":7220,"low":6850,"close":7080,"volume":1118227,"rsi_14":58.48,"sma_20":6472.0,"sma_60":7313.5,"sma_120":8870.58},{"date":"2025-10-21","open":7010,"high":7560,"low":6800,"close":6970,"volume":1889139,"rsi_14":56.58,"sma_20":6506.0,"sma_60":7273.5,"sma_120":8814.92},{"date":"2025-10-22","open":7050,"high":7300,"low":6850,"close":7090,"volume":817185,"rsi_14":58.25,"sma_20":6550.0,"sma_60":7243.83,"sma_120":8761.5},{"date":"2025-10-23","open":7020,"high":7080,"low":6750,"close":6770,"volume":467009,"rsi_14":58.68,"sma_20":6570.0,"sma_60":7204.67,"sma_120":8702.67},{"date":"2025-10-24","open":6780,"high":8340,"low":6780,"close":7750,"volume":8975383,"rsi_14":58.98,"sma_20":6646.5,"sma_60":7176.17,"sma_120":8655.67},{"date":"2025-10-27","open":8076,"high":8301,"low":7271,"close":7750,"volume":2075733,"rsi_14":57.86,"sma_20":6712.5,"sma_60":7150.83,"sma_120":8610.33},{"date":"2025-10-28","open":7280,"high":7865,"low":7040,"close":7750,"volume":2615759,"rsi_14":69.78,"sma_20":6796.0,"sma_60":7133.67,"sma_120":8575.17},{"date":"2025-10-29","open":7897,"high":8180,"low":7613,"close":7750,"volume":1790270,"rsi_14":66.75,"sma_20":6870.5,"sma_60":7114.17,"sma_120":8539.0},{"date":"2025-10-30","open":7870,"high":7960,"low":7330,"close":7330,"volume":713850,"rsi_14":61.52,"sma_20":6916.5,"sma_60":7074.67,"sma_120":8500.5},{"date":"2025-10-31","open":7320,"high":7500,"low":7180,"close":7350,"volume":447622,"rsi_14":61.01,"sma_20":6981.0,"sma_60":7043.17,"sma_120":8462.92},{"date":"2025-11-03","open":7490,"high":7750,"low":7210,"close":7300,"volume":469233,"rsi_14":63.24,"sma_20":6995.5,"sma_60":7018.0,"sma_120":8423.42},{"date":"2025-11-04","open":7420,"high":8150,"low":7420,"close":7560,"volume":1507946,"rsi_14":64.62,"sma_20":7026.5,"sma_60":6997.33,"sma_120":8383.42},{"date":"2025-11-05","open":7350,"high":7480,"low":6620,"close":6890,"volume":744929,"rsi_14":54.12,"sma_20":7049.5,"sma_60":6959.0,"sma_120":8341.42},{"date":"2025-11-06","open":6660,"high":6660,"low":4860,"close":5500,"volume":21930128,"rsi_14":33.63,"sma_20":6999.0,"sma_60":6894.83,"sma_120":8287.08},{"date":"2025-11-07","open":4750,"high":5290,"low":4300,"close":4360,"volume":10063229,"rsi_14":28.88,"sma_20":6903.5,"sma_60":6817.5,"sma_120":8222.75},{"date":"2025-11-10","open":4295,"high":4770,"low":4175,"close":4270,"volume":8424813,"rsi_14":28.97,"sma_20":6799.5,"sma_60":6743.33,"sma_120":8157.25},{"date":"2025-11-11","open":4270,"high":4385,"low":3975,"close":3990,"volume":2608464,"rsi_14":26.44,"sma_20":6692.0,"sma_60":6661.17,"sma_120":8091.75},{"date":"2025-11-12","open":4025,"high":5180,"low":4025,"close":4820,"volume":17941662,"rsi_14":36.25,"sma_20":6621.5,"sma_60":6594.5,"sma_120":8037.75},{"date":"2025-11-13","open":4790,"high":4930,"low":4650,"close":4670,"volume":2325699,"rsi_14":25.4,"sma_20":6531.0,"sma_60":6525.33,"sma_120":7986.75},{"date":"2025-11-14","open":4650,"high":4650,"low":4390,"close":4390,"volume":1254111,"rsi_14":24.88,"sma_20":6385.0,"sma_60":6452.83,"sma_120":7935.25},{"date":"2025-11-17","open":4410,"high":4470,"low":4145,"close":4220,"volume":835272,"rsi_14":18.26,"sma_20":6242.0,"sma_60":6386.17,"sma_120":7881.42},{"date":"2025-11-18","open":4220,"high":4345,"low":4000,"close":4095,"volume":638651,"rsi_14":18.33,"sma_20":6098.25,"sma_60":6321.25,"sma_120":7830.46},{"date":"2025-11-19","open":4100,"high":4125,"low":3955,"close":4020,"volume":509019,"rsi_14":20.07,"sma_20":5944.75,"sma_60":6262.08,"sma_120":7780.79},{"date":"2025-11-20","open":4050,"high":4105,"low":3995,"close":4070,"volume":478206,"rsi_14":20.5,"sma_20":5809.75,"sma_60":6206.75,"sma_120":7729.62},{"date":"2025-11-21","open":3970,"high":4020,"low":3935,"close":3940,"volume":389712,"rsi_14":20.21,"sma_20":5619.25,"sma_60":6170.08,"sma_120":7678.79},{"date":"2025-11-24","open":3955,"high":3995,"low":3805,"close":3900,"volume":395810,"rsi_14":16.24,"sma_20":5434.25,"sma_60":6129.75,"sma_120":7623.38},{"date":"2025-11-25","open":3950,"high":4045,"low":3740,"close":3770,"volume":477492,"rsi_14":18.03,"sma_20":5218.75,"sma_60":6087.75,"sma_120":7566.21},{"date":"2025-11-26","open":3780,"high":3960,"low":3770,"close":3945,"volume":469174,"rsi_14":28.79,"sma_20":5019.5,"sma_60":6049.33,"sma_120":7513.0},{"date":"2025-11-27","open":3945,"high":4020,"low":3865,"close":3975,"volume":403702,"rsi_14":42.47,"sma_20":4851.75,"sma_60":6012.75,"sma_120":7458.96},{"date":"2025-11-28","open":4055,"high":4325,"low":3990,"close":4110,"volume":816016,"rsi_14":46.92,"sma_20":4689.75,"sma_60":5980.42,"sma_120":7405.88},{"date":"2025-12-01","open":4066,"high":4194,"low":4036,"close":4110,"volume":423848,"rsi_14":53.78,"sma_20":4533.25,"sma_60":5950.75,"sma_120":7353.96},{"date":"2025-12-02","open":3807,"high":4124,"low":3738,"close":4110,"volume":1052067,"rsi_14":40.86,"sma_20":4379.25,"sma_60":5927.08,"sma_120":7305.29},{"date":"2025-12-03","open":4332,"high":4332,"low":4077,"close":4110,"volume":729440,"rsi_14":41.19,"sma_20":4252.0,"sma_60":5899.5,"sma_120":7256.0},{"date":"2025-12-04","open":4197,"high":4260,"low":4062,"close":4110,"volume":386882,"rsi_14":45.92,"sma_20":4189.75,"sma_60":5865.42,"sma_120":7206.21},{"date":"2025-12-05","open":4100,"high":4124,"low":4014,"close":4110,"volume":226292,"rsi_14":52.3,"sma_20":4186.25,"sma_60":5827.42,"sma_120":7155.88},{"date":"2025-12-08","open":4290,"high":4415,"low":4220,"close":4410,"volume":398111,"rsi_14":60.4,"sma_20":4193.25,"sma_60":5793.08,"sma_120":7111.79},{"date":"2025-12-09","open":4405,"high":5150,"low":4315,"close":5130,"volume":6064005,"rsi_14":75.69,"sma_20":4250.25,"sma_60":5773.25,"sma_120":7074.12},{"date":"2025-12-10","open":5060,"high":5210,"low":4845,"close":4895,"volume":1621001,"rsi_14":67.59,"sma_20":4254.0,"sma_60":5750.83,"sma_120":7034.92},{"date":"2025-12-11","open":4985,"high":5660,"low":4925,"close":5440,"volume":4167062,"rsi_14":77.17,"sma_20":4292.5,"sma_60":5738.17,"sma_120":7000.42},{"date":"2025-12-12","open":5440,"high":5600,"low":5110,"close":5250,"volume":1419892,"rsi_14":73.2,"sma_20":4335.5,"sma_60":5718.67,"sma_120":6964.42},{"date":"2025-12-15","open":5210,"high":5940,"low":5010,"close":5510,"volume":3192752,"rsi_14":78.62,"sma_20":4400.0,"sma_60":5704.67,"sma_120":6928.67},{"date":"2025-12-16","open":5350,"high":5500,"low":5010,"close":5010,"volume":1114366,"rsi_14":65.82,"sma_20":4445.75,"sma_60":5683.33,"sma_120":6893.25},{"date":"2025-12-17","open":5100,"high":5280,"low":4945,"close":4990,"volume":806341,"rsi_14":65.13,"sma_20":4494.25,"sma_60":5663.0,"sma_120":6855.42},{"date":"2025-12-18","open":4860,"high":4940,"low":4750,"close":4810,"volume":506498,"rsi_14":60.29,"sma_20":4531.25,"sma_60":5637.0,"sma_120":6817.67},{"date":"2025-12-19","open":4810,"high":5110,"low":4690,"close":5040,"volume":762918,"rsi_14":62.18,"sma_20":4586.25,"sma_60":5617.33,"sma_120":6783.08},{"date":"2025-12-22","open":4940,"high":5180,"low":4730,"close":4800,"volume":793995,"rsi_14":54.57,"sma_20":4631.25,"sma_60":5592.67,"sma_120":6748.67},{"date":"2025-12-23","open":4805,"high":4810,"low":4590,"close":4590,"volume":527233,"rsi_14":53.43,"sma_20":4672.25,"sma_60":5562.33,"sma_120":6712.08},{"date":"2025-12-24","open":4635,"high":4640,"low":4445,"close":4505,"volume":331875,"rsi_14":53.5,"sma_20":4700.25,"sma_60":5530.08,"sma_120":6674.62},{"date":"2025-12-26","open":4510,"high":4605,"low":4350,"close":4365,"volume":318255,"rsi_14":51.02,"sma_20":4719.75,"sma_60":5496.0,"sma_120":6637.25},{"date":"2025-12-29","open":4360,"high":4450,"low":4230,"close":4400,"volume":248548,"rsi_14":49.86,"sma_20":4734.25,"sma_60":5468.33,"sma_120":6597.33},{"date":"2025-12-30","open":4355,"high":4415,"low":4290,"close":4305,"volume":174745,"rsi_14":36.09,"sma_20":4741.0,"sma_60":5423.25,"sma_120":6557.62},{"date":"2026-01-02","open":4300,"high":4490,"low":4240,"close":4430,"volume":314386,"rsi_14":41.86,"sma_20":4738.5,"sma_60":5381.42,"sma_120":6522.21},{"date":"2026-01-05","open":4425,"high":4645,"low":4425,"close":4535,"volume":326759,"rsi_14":31.26,"sma_20":4748.0,"sma_60":5349.83,"sma_120":6486.25},{"date":"2026-01-06","open":4690,"high":4690,"low":4425,"close":4510,"volume":304855,"rsi_14":33.56,"sma_20":4760.75,"sma_60":5316.5,"sma_120":6450.33},{"date":"2026-01-07","open":4510,"high":4640,"low":4445,"close":4515,"volume":283849,"rsi_14":25.06,"sma_20":4772.0,"sma_60":5287.25,"sma_120":6414.62},{"date":"2026-01-08","open":4460,"high":4635,"low":4430,"close":4430,"volume":226796,"rsi_14":31.65,"sma_20":4773.0,"sma_60":5255.25,"sma_120":6375.04},{"date":"2026-01-09","open":4405,"high":4470,"low":4340,"close":4435,"volume":190186,"rsi_14":32.27,"sma_20":4738.25,"sma_60":5226.83,"sma_120":6337.83},{"date":"2026-01-12","open":4435,"high":4475,"low":4310,"close":4320,"volume":275515,"rsi_14":33.67,"sma_20":4709.5,"sma_60":5195.0,"sma_120":6299.83},{"date":"2026-01-13","open":4379,"high":4445,"low":4334,"close":4435,"volume":190432,"rsi_14":25.75,"sma_20":4657.0,"sma_60":5160.17,"sma_120":6263.42},{"date":"2026-01-14","open":4390,"high":4425,"low":4160,"close":4210,"volume":322900,"rsi_14":26.95,"sma_20":4605.0,"sma_60":5108.5,"sma_120":6226.25},{"date":"2026-01-15","open":4210,"high":4210,"low":4105,"close":4190,"volume":244293,"rsi_14":31.65,"sma_20":4539.0,"sma_60":5060.33,"sma_120":6186.92},{"date":"2026-01-16","open":4200,"high":4240,"low":4050,"close":4065,"volume":306727,"rsi_14":30.53,"sma_20":4491.75,"sma_60":5011.92,"sma_120":6142.71},{"date":"2026-01-19","open":4020,"high":4070,"low":3940,"close":4030,"volume":397051,"rsi_14":31.31,"sma_20":4406.5,"sma_60":4915.83,"sma_120":6102.38},{"date":"2026-01-20","open":4030,"high":4200,"low":3945,"close":4170,"volume":361921,"rsi_14":43.48,"sma_20":4363.0,"sma_60":4856.17,"sma_120":6061.12},{"date":"2026-01-21","open":4165,"high":4165,"low":3875,"close":3970,"volume":500742,"rsi_14":29.28,"sma_20":4321.5,"sma_60":4795.67,"sma_120":6015.38},{"date":"2026-01-22","open":3980,"high":4235,"low":3980,"close":4220,"volume":609538,"rsi_14":37.45,"sma_20":4303.0,"sma_60":4731.33,"sma_120":5974.54},{"date":"2026-01-23","open":4280,"high":4300,"low":4035,"close":4110,"volume":338068,"rsi_14":35.07,"sma_20":4283.25,"sma_60":4667.67,"sma_120":5932.88},{"date":"2026-01-26","open":3966,"high":4139,"low":3966,"close":4110,"volume":432917,"rsi_14":42.19,"sma_20":4279.0,"sma_60":4616.83,"sma_120":5892.71},{"date":"2026-01-27","open":4198,"high":4213,"low":4032,"close":4110,"volume":325903,"rsi_14":42.05,"sma_20":4268.5,"sma_60":4564.17,"sma_120":5846.79},{"date":"2026-01-28","open":4061,"high":4129,"low":4018,"close":4110,"volume":393419,"rsi_14":43.37,"sma_20":4264.75,"sma_60":4513.0,"sma_120":5805.04},{"date":"2026-01-29","open":4204,"high":4297,"low":3948,"close":4110,"volume":496611,"rsi_14":45.12,"sma_20":4252.0,"sma_60":4456.58,"sma_120":5766.42},{"date":"2026-01-30","open":4150,"high":4170,"low":3935,"close":3965,"volume":569409,"rsi_14":36.92,"sma_20":4223.5,"sma_60":4407.83,"sma_120":5726.12},{"date":"2026-02-02","open":3950,"high":4030,"low":3750,"close":3825,"volume":518449,"rsi_14":37.85,"sma_20":4189.25,"sma_60":4379.92,"sma_120":5681.42},{"date":"2026-02-03","open":3900,"high":3930,"low":3840,"close":3900,"volume":233505,"rsi_14":41.16,"sma_20":4158.5,"sma_60":4372.25,"sma_120":5636.0},{"date":"2026-02-04","open":3900,"high":4055,"low":3840,"close":4020,"volume":337373,"rsi_14":48.62,"sma_20":4138.0,"sma_60":4371.5,"sma_120":5594.5},{"date":"2026-02-05","open":4020,"high":4025,"low":3840,"close":3840,"volume":340207,"rsi_14":43.8,"sma_20":4108.25,"sma_60":4364.33,"sma_120":5553.83},{"date":"2026-02-06","open":3950,"high":3950,"low":3550,"close":3745,"volume":315941,"rsi_14":42.4,"sma_20":4079.5,"sma_60":4360.25,"sma_120":5510.71},{"date":"2026-02-09","open":3885,"high":4050,"low":3825,"close":3890,"volume":370982,"rsi_14":42.55,"sma_20":4054.5,"sma_60":4344.75,"sma_120":5469.62},{"date":"2026-02-10","open":3885,"high":4950,"low":3880,"close":4320,"volume":5525266,"rsi_14":58.29,"sma_20":4060.0,"sma_60":4338.92,"sma_120":5432.12},{"date":"2026-02-11","open":4280,"high":4280,"low":4145,"close":4145,"volume":511068,"rsi_14":48.16,"sma_20":4057.75,"sma_60":4334.83,"sma_120":5393.83},{"date":"2026-02-12","open":4200,"high":4210,"low":4075,"close":4080,"volume":356111,"rsi_14":49.25,"sma_20":4058.5,"sma_60":4332.5,"sma_120":5359.33},{"date":"2026-02-13","open":4050,"high":4070,"low":3900,"close":3920,"volume":351801,"rsi_14":40.91,"sma_20":4051.25,"sma_60":4329.58,"sma_120":5325.42},{"date":"2026-02-19","open":3920,"high":3985,"low":3755,"close":3810,"volume":452466,"rsi_14":40.5,"sma_20":4040.25,"sma_60":4326.08,"sma_120":5294.08},{"date":"2026-02-20","open":3800,"high":3860,"low":3725,"close":3730,"volume":433876,"rsi_14":37.75,"sma_20":4018.25,"sma_60":4320.42,"sma_120":5263.58},{"date":"2026-02-23","open":3755,"high":3810,"low":3595,"close":3695,"volume":398822,"rsi_14":38.12,"sma_20":4004.5,"sma_60":4316.33,"sma_120":5243.21},{"date":"2026-02-24","open":3665,"high":3780,"low":3665,"close":3735,"volume":301589,"rsi_14":43.78,"sma_20":3980.25,"sma_60":4313.58,"sma_120":5221.67},{"date":"2026-02-25","open":3795,"high":3810,"low":3725,"close":3750,"volume":267389,"rsi_14":47.83,"sma_20":3962.25,"sma_60":4313.25,"sma_120":5200.5},{"date":"2026-02-26","open":3750,"high":3800,"low":3150,"close":3265,"volume":1362697,"rsi_14":35.13,"sma_20":3913.5,"sma_60":4155.75,"sma_120":4323.29},{"date":"2026-02-27","open":3255,"high":3255,"low":3000,"close":3065,"volume":916908,"rsi_14":28.44,"sma_20":3855.25,"sma_60":4286.75,"sma_120":5149.75},{"date":"2026-03-03","open":2960,"high":3120,"low":2900,"close":2900,"volume":422633,"rsi_14":28.64,"sma_20":3788.75,"sma_60":4266.58,"sma_120":5123.5},{"date":"2026-03-04","open":2830,"high":2835,"low":2340,"close":2455,"volume":613505,"rsi_14":24.71,"sma_20":3702.75,"sma_60":4238.0,"sma_120":5094.38},{"date":"2026-03-05","open":2540,"high":2815,"low":2520,"close":2760,"volume":472290,"rsi_14":29.15,"sma_20":3642.5,"sma_60":4209.33,"sma_120":5068.21},{"date":"2026-03-06","open":2690,"high":2825,"low":2630,"close":2825,"volume":298047,"rsi_14":18.12,"sma_20":3592.5,"sma_60":4184.0,"sma_120":5041.75},{"date":"2026-03-09","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":19.59,"sma_20":3538.75,"sma_60":4160.17,"sma_120":5012.79},{"date":"2026-03-10","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":20.19,"sma_20":3479.0,"sma_60":4135.75,"sma_120":4981.58},{"date":"2026-03-11","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":21.85,"sma_20":3428.25,"sma_60":4109.33,"sma_120":4951.21},{"date":"2026-03-12","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":23.16,"sma_20":3382.25,"sma_60":4070.92,"sma_120":4922.08},{"date":"2026-03-13","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":24.22,"sma_20":3329.0,"sma_60":4036.42,"sma_120":4893.62},{"date":"2026-03-16","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":24.71,"sma_20":3254.25,"sma_60":3855.17,"sma_120":4205.58},{"date":"2026-03-17","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":22.92,"sma_20":3188.25,"sma_60":3952.42,"sma_120":4835.54},{"date":"2026-03-18","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":22.22,"sma_20":3125.5,"sma_60":3907.67,"sma_120":4806.17},{"date":"2026-03-19","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":31.36,"sma_20":3070.75,"sma_60":3871.25,"sma_120":4777.29},{"date":"2026-03-20","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":37.76,"sma_20":3021.5,"sma_60":3835.17,"sma_120":4749.08},{"date":"2026-03-23","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":45.4,"sma_20":2976.25,"sma_60":3802.08,"sma_120":4719.54},{"date":"2026-03-24","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2932.75,"sma_60":3765.17,"sma_120":4691.25},{"date":"2026-03-25","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2887.25,"sma_60":3732.25,"sma_120":4662.46},{"date":"2026-03-26","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2841.0,"sma_60":3702.83,"sma_120":4632.58},{"date":"2026-03-27","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2819.0,"sma_60":3674.83,"sma_120":4602.46},{"date":"2026-03-30","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2807.0,"sma_60":3649.17,"sma_120":4572.58},{"date":"2026-03-31","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2803.25,"sma_60":3622.92,"sma_120":4545.62},{"date":"2026-04-01","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2821.75,"sma_60":3598.25,"sma_120":4510.75},{"date":"2026-04-02","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3571.5,"sma_120":4476.46},{"date":"2026-04-03","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3543.0,"sma_120":4446.42},{"date":"2026-04-06","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3514.92,"sma_120":4415.71},{"date":"2026-04-07","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3486.75,"sma_120":4387.0},{"date":"2026-04-08","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3460.0,"sma_120":4357.62},{"date":"2026-04-09","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3433.17,"sma_120":4330.0},{"date":"2026-04-10","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3408.25,"sma_120":4301.62},{"date":"2026-04-13","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3382.17,"sma_120":4271.17},{"date":"2026-04-14","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3359.08,"sma_120":4233.79},{"date":"2026-04-15","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3336.33,"sma_120":4198.33},{"date":"2026-04-16","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3315.67,"sma_120":4163.79},{"date":"2026-04-17","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3295.58,"sma_120":4128.25},{"date":"2026-04-20","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3273.17,"sma_120":4095.38},{"date":"2026-04-21","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3254.08,"sma_120":4054.33},{"date":"2026-04-22","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3230.83,"sma_120":4014.54},{"date":"2026-04-23","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3209.42,"sma_120":3970.75},{"date":"2026-04-24","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3185.17,"sma_120":3928.21},{"date":"2026-04-27","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3162.42,"sma_120":3890.67},{"date":"2026-04-28","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3139.0,"sma_120":3852.96},{"date":"2026-04-29","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3116.5,"sma_120":3815.67},{"date":"2026-04-30","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3196.54},{"date":"2026-05-04","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3080.83,"sma_120":3742.33},{"date":"2026-05-06","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3062.92,"sma_120":3720.04},{"date":"2026-05-07","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3043.0,"sma_120":3707.25},{"date":"2026-05-08","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3026.08,"sma_120":3695.21},{"date":"2026-05-11","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":3010.75,"sma_120":3685.5},{"date":"2026-05-12","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2993.0,"sma_120":3668.88},{"date":"2026-05-13","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2968.08,"sma_120":3653.5},{"date":"2026-05-14","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2946.08,"sma_120":3640.46},{"date":"2026-05-15","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2925.17,"sma_120":3628.83},{"date":"2026-05-18","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2906.92,"sma_120":3618.25},{"date":"2026-05-19","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2890.5,"sma_120":3608.29},{"date":"2026-05-20","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2875.42,"sma_120":3597.92},{"date":"2026-05-21","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2860.92,"sma_120":3588.62},{"date":"2026-05-22","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2845.75,"sma_120":3579.67},{"date":"2026-05-26","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2830.33,"sma_120":3571.79},{"date":"2026-05-27","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2823.0,"sma_120":3562.46},{"date":"2026-05-28","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2819.0,"sma_120":3552.88},{"date":"2026-05-29","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2817.75,"sma_120":3542.17},{"date":"2026-06-01","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2823.92,"sma_120":3530.96},{"date":"2026-06-02","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3517.17},{"date":"2026-06-04","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3504.5},{"date":"2026-06-05","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3492.58},{"date":"2026-06-08","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3480.38},{"date":"2026-06-09","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3467.17},{"date":"2026-06-10","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3447.96},{"date":"2026-06-11","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3430.71},{"date":"2026-06-12","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3408.92},{"date":"2026-06-15","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3388.71},{"date":"2026-06-16","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3366.33},{"date":"2026-06-17","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3348.12},{"date":"2026-06-18","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3330.08},{"date":"2026-06-19","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3313.54},{"date":"2026-06-22","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3295.08},{"date":"2026-06-23","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3278.62},{"date":"2026-06-24","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3263.92},{"date":"2026-06-25","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3249.92},{"date":"2026-06-26","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3237.08},{"date":"2026-06-29","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3223.96},{"date":"2026-06-30","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3211.62},{"date":"2026-07-01","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3198.25},{"date":"2026-07-02","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3184.0},{"date":"2026-07-03","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3169.96},{"date":"2026-07-06","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3155.88},{"date":"2026-07-07","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3142.5},{"date":"2026-07-08","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3129.08},{"date":"2026-07-09","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3116.62},{"date":"2026-07-10","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3103.58},{"date":"2026-07-13","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3092.04},{"date":"2026-07-14","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3080.67},{"date":"2026-07-15","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3070.33},{"date":"2026-07-16","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3060.29},{"date":"2026-07-20","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3049.08},{"date":"2026-07-21","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3039.54},{"date":"2026-07-22","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3027.92},{"date":"2026-07-23","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3017.21},{"date":"2026-07-24","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":3005.08},{"date":"2026-07-27","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2993.71},{"date":"2026-07-28","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2982.0},{"date":"2026-07-29","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2970.75},{"date":"2026-07-30","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2961.25},{"date":"2026-07-31","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2952.92},{"date":"2026-08-03","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2943.96},{"date":"2026-08-04","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2934.0},{"date":"2026-08-05","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2925.54},{"date":"2026-08-06","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2917.88},{"date":"2026-08-07","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2909.0},{"date":"2026-08-10","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2896.54},{"date":"2026-08-11","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2885.54},{"date":"2026-08-12","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2875.08},{"date":"2026-08-13","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2865.96},{"date":"2026-08-14","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2857.75},{"date":"2026-08-18","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2850.21},{"date":"2026-08-19","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2842.96},{"date":"2026-08-20","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2835.38},{"date":"2026-08-21","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2827.67},{"date":"2026-08-24","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2824.0},{"date":"2026-08-25","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2822.0},{"date":"2026-08-26","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2821.38},{"date":"2026-08-27","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2824.46},{"date":"2026-08-28","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-08-31","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-01","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-02","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-03","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-04","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-07","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-08","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-09","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-10","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-11","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-14","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-15","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-16","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-17","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-18","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-21","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-22","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-23","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-28","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-29","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-09-30","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-01","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-02","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-06","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-07","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-08","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-12","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-13","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-14","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-15","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-16","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-19","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-20","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-21","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-22","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0},{"date":"2026-10-23","open":2825,"high":2825,"low":2825,"close":2825,"volume":0,"rsi_14":100.0,"sma_20":2825.0,"sma_60":2825.0,"sma_120":2825.0}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.39,"ttm_eps":null,"close":6410.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.48,"ttm_eps":null,"close":4305.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.81,"ttm_eps":null,"close":2825.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.82,"ttm_eps":null,"close":2825.0}],"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":"대진첨단소재","phase":"above-fold","symbol_resolved":true}