{"status":"ok","report":{"price_analysis":{"current":6040.0,"change_1d":-6.2,"change_7d":-1.5,"change_30d":-8.1,"high_30d":7230.0,"low_30d":5740.0,"position_in_range":20.0,"support":5889.0,"resistance":7081.0},"summary":"애드포러스(397810)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 311.89억. 현재가 6,040원, 전일 대비 -6.2%, 30일 -8.1%. ROE 1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 490.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.1%입니다. 시가총액 311.89억. 매출 337.34억, 영업이익 14.39억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.74,"roe":1.12,"eps":-428.52000000000004,"revenue":33733790995.0,"operating_income":1438999013.0,"net_income":-2322894117.0,"market_cap":31189394280,"profit_margin":-6.89,"roa":0.81,"operating_margin":4.27,"gross_margin":null,"debt_ratio":0.3891130163801371,"total_assets":58434174777.0,"total_equity":42065817603.0,"total_debt":16368357174.0,"dividend_yield":3.79,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.6로 약세 구간입니다. MACD(-95.44)가 시그널선(-65.45)을 하회합니다(데드크로스). SMA20 6430, SMA60 6310 — 혼조세입니다. 볼린저밴드 5938~6923 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":33.6405529953917,"macd":-95.44181057747483,"macd_signal":-65.45066194043625,"sma_20":6430.5,"sma_60":6310.5,"bb_upper":6923.4290009727565,"bb_lower":5937.5709990272435,"atr_14":506.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -490.00, 기관 순매수 0.00. 30일 누적: 외국인 1.18만, 기관 2.58만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-490.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-380.0,"institution_net":0.0,"retail_net":380.0},{"date":"2026-10-22","foreign_net":-68.0,"institution_net":0.0,"retail_net":68.0},{"date":"2026-10-21","foreign_net":-20.0,"institution_net":0.0,"retail_net":20.0},{"date":"2026-10-20","foreign_net":-26.0,"institution_net":0.0,"retail_net":26.0},{"date":"2026-10-19","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-10-16","foreign_net":-19.0,"institution_net":0.0,"retail_net":19.0},{"date":"2026-10-15","foreign_net":-554.0,"institution_net":0.0,"retail_net":554.0},{"date":"2026-10-14","foreign_net":38.0,"institution_net":-870.0,"retail_net":832.0},{"date":"2026-10-13","foreign_net":-28.0,"institution_net":0.0,"retail_net":28.0},{"date":"2026-10-12","foreign_net":-998.0,"institution_net":0.0,"retail_net":998.0},{"date":"2026-10-08","foreign_net":-172.0,"institution_net":0.0,"retail_net":172.0},{"date":"2026-10-07","foreign_net":-57.0,"institution_net":0.0,"retail_net":57.0},{"date":"2026-10-06","foreign_net":-892.0,"institution_net":0.0,"retail_net":892.0},{"date":"2026-10-02","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":66.0,"institution_net":0.0,"retail_net":-66.0},{"date":"2026-09-30","foreign_net":-242.0,"institution_net":0.0,"retail_net":242.0},{"date":"2026-09-29","foreign_net":493.0,"institution_net":0.0,"retail_net":-493.0},{"date":"2026-09-28","foreign_net":2714.0,"institution_net":11566.0,"retail_net":-14280.0},{"date":"2026-09-23","foreign_net":3674.0,"institution_net":15681.0,"retail_net":-19355.0},{"date":"2026-09-22","foreign_net":841.0,"institution_net":0.0,"retail_net":-841.0},{"date":"2026-09-21","foreign_net":-314.0,"institution_net":-4.0,"retail_net":318.0},{"date":"2026-09-18","foreign_net":-2536.0,"institution_net":4.0,"retail_net":2532.0},{"date":"2026-09-17","foreign_net":3205.0,"institution_net":0.0,"retail_net":-3205.0},{"date":"2026-09-16","foreign_net":-71.0,"institution_net":0.0,"retail_net":71.0},{"date":"2026-09-15","foreign_net":-182.0,"institution_net":0.0,"retail_net":182.0},{"date":"2026-09-14","foreign_net":7332.0,"institution_net":-1.0,"retail_net":-7331.0},{"date":"2026-09-11","foreign_net":58.0,"institution_net":0.0,"retail_net":-58.0},{"date":"2026-09-10","foreign_net":973.0,"institution_net":-92.0,"retail_net":-881.0},{"date":"2026-09-09","foreign_net":-579.0,"institution_net":-523.0,"retail_net":1102.0},{"date":"2026-09-08","foreign_net":-479.0,"institution_net":-2.0,"retail_net":481.0}],"periods":{"d1":{"foreign_net":-380.0,"institution_net":0,"retail_net":380.0},"d3":{"foreign_net":-468.0,"institution_net":0,"retail_net":468.0},"d7":{"foreign_net":-1063.0,"institution_net":0,"retail_net":1063.0},"d14":{"foreign_net":-3173.0,"institution_net":-870.0,"retail_net":4043.0},"d30":{"foreign_net":11780.0,"institution_net":25759.0,"retail_net":-37539.0}}},"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 -429, PBR 0.74x) — 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 -429원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 +60.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":60.0,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":-31.5,"unit":"%","percentile":24,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.6,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.1,"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":73,"summary":"유동비율 3.0x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":2.99,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":37.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -429, PBR 0.74x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +60.0%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.39,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 60% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 60% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.74,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.17,"pbr_5y_low":0.67,"pbr_5y_avg":0.93,"pbr_percentile":33.3,"per_5y_median":null,"pbr_5y_median":0.94,"history":[{"quarter":"2025-Q4","per":null,"pbr":1.17},{"quarter":"2026-Q1","per":null,"pbr":0.94},{"quarter":"2026-Q2","per":null,"pbr":0.67},{"quarter":"현재","per":null,"pbr":0.74}],"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":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.79,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.79,"summary":"배당수익률 3.79%","metrics":[{"name":"배당수익률","value":3.79,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"1.1%"}],"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":"2026-10-23T23:25:25.404691+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.011214635180806662,"dividend_yield":null,"eps":113.0,"revenue":12514560397.0,"operating_income":463170723.0,"net_income":471752798.0,"market_cap":null,"profit_margin":0.03769631397624554,"operating_margin":0.03701054677965609,"roa":0.008073234537842476,"gross_margin":null,"total_equity":42065817603.0,"total_assets":58434174777.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.75,"roe":0.024289426568114437,"dividend_yield":3.79,"eps":175.43,"revenue":7819230598.0,"operating_income":675828290.0,"net_income":905353085.0,"market_cap":34100000000.0,"profit_margin":0.11578544380460795,"operating_margin":0.08643155890208215,"roa":0.01901383795652968,"gross_margin":null,"total_equity":37273547091.0,"total_assets":47615483369.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.011088570388110616,"dividend_yield":null,"eps":77.51,"revenue":6900000000.0,"operating_income":0.0,"net_income":400000000.0,"market_cap":null,"profit_margin":0.057971014492753624,"operating_margin":0.0,"roa":0.008800918628526092,"gross_margin":null,"total_equity":37761007537.0,"total_assets":47576350569.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.10864837382806894,"dividend_yield":null,"eps":-794.46,"revenue":6500000000.0,"operating_income":300000000.0,"net_income":-4100000000.0,"market_cap":null,"profit_margin":-0.6307692307692307,"operating_margin":0.046153846153846156,"roa":-0.09308084388109482,"gross_margin":null,"total_equity":37754041487.0,"total_assets":44068307097.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04005703144303275,"dividend_yield":null,"eps":193.77,"revenue":8900000000.0,"operating_income":1200000000.0,"net_income":1000000000.0,"market_cap":null,"profit_margin":0.11235955056179775,"operating_margin":0.1348314606741573,"roa":0.032432465750043306,"gross_margin":null,"total_equity":24427283020.0,"total_assets":30169906030.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":155.02,"revenue":8300000000.0,"operating_income":900000000.0,"net_income":800000000.0,"market_cap":null,"profit_margin":0.0963855421686747,"operating_margin":0.10843373493975904,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":6040.0,"change_pct":-6.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-22","close":13930.0},{"date":"2025-08-25","close":13420.0},{"date":"2025-08-26","close":12820.0},{"date":"2025-08-27","close":12290.0},{"date":"2025-08-28","close":12230.0},{"date":"2025-08-29","close":12220.0},{"date":"2025-09-01","close":11000.0},{"date":"2025-09-02","close":11130.0},{"date":"2025-09-03","close":11290.0},{"date":"2025-09-04","close":11310.0},{"date":"2025-09-05","close":10870.0},{"date":"2025-09-08","close":10650.0},{"date":"2025-09-09","close":10830.0},{"date":"2025-09-10","close":10830.0},{"date":"2025-09-11","close":10590.0},{"date":"2025-09-12","close":10590.0},{"date":"2025-09-15","close":10280.0},{"date":"2025-09-16","close":10880.0},{"date":"2025-09-17","close":12180.0},{"date":"2025-09-18","close":11760.0},{"date":"2025-09-19","close":11400.0},{"date":"2025-09-22","close":11630.0},{"date":"2025-09-23","close":11140.0},{"date":"2025-09-24","close":10740.0},{"date":"2025-09-25","close":10940.0},{"date":"2025-09-26","close":11000.0},{"date":"2025-09-29","close":10690.0},{"date":"2025-09-30","close":10450.0},{"date":"2025-10-01","close":10310.0},{"date":"2025-10-02","close":10270.0},{"date":"2025-10-10","close":9730.0},{"date":"2025-10-13","close":9770.0},{"date":"2025-10-14","close":9770.0},{"date":"2025-10-15","close":9760.0},{"date":"2025-10-16","close":9950.0},{"date":"2025-10-17","close":9510.0},{"date":"2025-10-20","close":9530.0},{"date":"2025-10-21","close":9380.0},{"date":"2025-10-22","close":9440.0},{"date":"2025-10-23","close":9460.0},{"date":"2025-10-24","close":9190.0},{"date":"2025-10-27","close":9600.0},{"date":"2025-10-28","close":9590.0},{"date":"2025-10-29","close":10060.0},{"date":"2025-10-30","close":9350.0},{"date":"2025-10-31","close":9400.0},{"date":"2025-11-03","close":8810.0},{"date":"2025-11-04","close":8680.0},{"date":"2025-11-05","close":8450.0},{"date":"2025-11-06","close":8190.0},{"date":"2025-11-07","close":8000.0},{"date":"2025-11-10","close":8080.0},{"date":"2025-11-11","close":8070.0},{"date":"2025-11-12","close":8170.0},{"date":"2025-11-13","close":8220.0},{"date":"2025-11-14","close":7860.0},{"date":"2025-11-17","close":7630.0},{"date":"2025-11-18","close":7400.0},{"date":"2025-11-19","close":7320.0},{"date":"2025-11-20","close":7470.0},{"date":"2025-11-21","close":7280.0},{"date":"2025-11-24","close":7310.0},{"date":"2025-11-25","close":7370.0},{"date":"2025-11-26","close":7540.0},{"date":"2025-11-27","close":7770.0},{"date":"2025-11-28","close":7780.0},{"date":"2025-12-01","close":7650.0},{"date":"2025-12-02","close":7520.0},{"date":"2025-12-03","close":7520.0},{"date":"2025-12-04","close":8040.0},{"date":"2025-12-05","close":7950.0},{"date":"2025-12-08","close":7780.0},{"date":"2025-12-09","close":7770.0},{"date":"2025-12-10","close":7540.0},{"date":"2025-12-11","close":7520.0},{"date":"2025-12-12","close":7590.0},{"date":"2025-12-15","close":7450.0},{"date":"2025-12-16","close":7270.0},{"date":"2025-12-17","close":7300.0},{"date":"2025-12-18","close":7160.0},{"date":"2025-12-19","close":8100.0},{"date":"2025-12-22","close":8360.0},{"date":"2025-12-23","close":8210.0},{"date":"2025-12-24","close":8340.0},{"date":"2025-12-26","close":8170.0},{"date":"2025-12-29","close":8050.0},{"date":"2025-12-30","close":7900.0},{"date":"2026-01-02","close":7600.0},{"date":"2026-01-05","close":7350.0},{"date":"2026-01-06","close":7340.0},{"date":"2026-01-07","close":7180.0},{"date":"2026-01-08","close":6890.0},{"date":"2026-01-09","close":8950.0},{"date":"2026-01-12","close":9200.0},{"date":"2026-01-13","close":9150.0},{"date":"2026-01-14","close":8240.0},{"date":"2026-01-15","close":8200.0},{"date":"2026-01-16","close":8500.0},{"date":"2026-01-19","close":8130.0},{"date":"2026-01-20","close":7840.0},{"date":"2026-01-21","close":7640.0},{"date":"2026-01-22","close":7620.0},{"date":"2026-01-23","close":7680.0},{"date":"2026-01-26","close":7690.0},{"date":"2026-01-27","close":7510.0},{"date":"2026-01-28","close":7550.0},{"date":"2026-01-29","close":7770.0},{"date":"2026-01-30","close":7550.0},{"date":"2026-02-02","close":7290.0},{"date":"2026-02-03","close":7450.0},{"date":"2026-02-04","close":7590.0},{"date":"2026-02-05","close":7460.0},{"date":"2026-02-06","close":7290.0},{"date":"2026-02-09","close":7390.0},{"date":"2026-02-10","close":7390.0},{"date":"2026-02-11","close":7500.0},{"date":"2026-02-12","close":7590.0},{"date":"2026-02-13","close":7430.0},{"date":"2026-02-19","close":7260.0},{"date":"2026-02-20","close":7040.0},{"date":"2026-02-23","close":7210.0},{"date":"2026-02-24","close":7170.0},{"date":"2026-02-25","close":7210.0},{"date":"2026-02-26","close":7090.0},{"date":"2026-02-27","close":7020.0},{"date":"2026-03-03","close":6750.0},{"date":"2026-03-04","close":6000.0},{"date":"2026-03-05","close":6300.0},{"date":"2026-03-06","close":6500.0},{"date":"2026-03-09","close":6030.0},{"date":"2026-03-10","close":6090.0},{"date":"2026-03-11","close":6380.0},{"date":"2026-03-12","close":6520.0},{"date":"2026-03-13","close":6320.0},{"date":"2026-03-16","close":6290.0},{"date":"2026-03-17","close":6290.0},{"date":"2026-03-18","close":6270.0},{"date":"2026-03-19","close":6200.0},{"date":"2026-03-20","close":6210.0},{"date":"2026-03-23","close":6050.0},{"date":"2026-03-24","close":6130.0},{"date":"2026-03-25","close":6200.0},{"date":"2026-03-26","close":6200.0},{"date":"2026-03-27","close":6160.0},{"date":"2026-03-30","close":6300.0},{"date":"2026-03-31","close":6300.0},{"date":"2026-04-01","close":6560.0},{"date":"2026-04-02","close":6430.0},{"date":"2026-04-03","close":6600.0},{"date":"2026-04-06","close":6310.0},{"date":"2026-04-07","close":6130.0},{"date":"2026-04-08","close":6160.0},{"date":"2026-04-09","close":6150.0},{"date":"2026-04-10","close":6220.0},{"date":"2026-04-13","close":6220.0},{"date":"2026-04-14","close":6200.0},{"date":"2026-04-15","close":6240.0},{"date":"2026-04-16","close":6330.0},{"date":"2026-04-17","close":6650.0},{"date":"2026-04-20","close":6620.0},{"date":"2026-04-21","close":6630.0},{"date":"2026-04-22","close":6550.0},{"date":"2026-04-23","close":6850.0},{"date":"2026-04-24","close":6630.0},{"date":"2026-04-27","close":6660.0},{"date":"2026-04-28","close":6600.0},{"date":"2026-04-29","close":6630.0},{"date":"2026-04-30","close":6560.0},{"date":"2026-05-04","close":6600.0},{"date":"2026-05-06","close":6500.0},{"date":"2026-05-07","close":6160.0},{"date":"2026-05-08","close":6260.0},{"date":"2026-05-11","close":6140.0},{"date":"2026-05-12","close":6000.0},{"date":"2026-05-13","close":5780.0},{"date":"2026-05-14","close":5680.0},{"date":"2026-05-15","close":5410.0},{"date":"2026-05-18","close":5390.0},{"date":"2026-05-19","close":5300.0},{"date":"2026-05-20","close":5020.0},{"date":"2026-05-21","close":5140.0},{"date":"2026-05-22","close":5390.0},{"date":"2026-05-26","close":5470.0},{"date":"2026-05-27","close":5560.0},{"date":"2026-05-28","close":5450.0},{"date":"2026-05-29","close":5230.0},{"date":"2026-06-01","close":5010.0},{"date":"2026-06-02","close":5030.0},{"date":"2026-06-04","close":5170.0},{"date":"2026-06-05","close":5180.0},{"date":"2026-06-08","close":4750.0},{"date":"2026-06-09","close":5000.0},{"date":"2026-06-10","close":4980.0},{"date":"2026-06-11","close":5030.0},{"date":"2026-06-12","close":5260.0},{"date":"2026-06-15","close":5280.0},{"date":"2026-06-16","close":5250.0},{"date":"2026-06-17","close":5260.0},{"date":"2026-06-18","close":5220.0},{"date":"2026-06-19","close":5220.0},{"date":"2026-06-22","close":5220.0},{"date":"2026-06-23","close":5100.0},{"date":"2026-06-24","close":5030.0},{"date":"2026-06-25","close":4990.0},{"date":"2026-06-26","close":4860.0},{"date":"2026-06-29","close":5050.0},{"date":"2026-06-30","close":5060.0},{"date":"2026-07-01","close":5050.0},{"date":"2026-07-02","close":5010.0},{"date":"2026-07-03","close":4985.0},{"date":"2026-07-06","close":4970.0},{"date":"2026-07-07","close":4795.0},{"date":"2026-07-08","close":4970.0},{"date":"2026-07-09","close":5050.0},{"date":"2026-07-10","close":5070.0},{"date":"2026-07-13","close":5010.0},{"date":"2026-07-14","close":4755.0},{"date":"2026-07-15","close":4955.0},{"date":"2026-07-16","close":4820.0},{"date":"2026-07-20","close":4500.0},{"date":"2026-07-21","close":4500.0},{"date":"2026-07-22","close":4460.0},{"date":"2026-07-23","close":4460.0},{"date":"2026-07-24","close":4440.0},{"date":"2026-07-27","close":4460.0},{"date":"2026-07-28","close":4310.0},{"date":"2026-07-29","close":4380.0},{"date":"2026-07-30","close":4250.0},{"date":"2026-07-31","close":4480.0},{"date":"2026-08-03","close":4360.0},{"date":"2026-08-04","close":4365.0},{"date":"2026-08-05","close":4285.0},{"date":"2026-08-06","close":4370.0},{"date":"2026-08-07","close":5080.0},{"date":"2026-08-10","close":5900.0},{"date":"2026-08-11","close":6610.0},{"date":"2026-08-12","close":6770.0},{"date":"2026-08-13","close":6690.0},{"date":"2026-08-14","close":7000.0},{"date":"2026-08-18","close":6970.0},{"date":"2026-08-19","close":7260.0},{"date":"2026-08-20","close":7240.0},{"date":"2026-08-21","close":7360.0},{"date":"2026-08-24","close":7300.0},{"date":"2026-08-25","close":7200.0},{"date":"2026-08-26","close":7150.0},{"date":"2026-08-27","close":7100.0},{"date":"2026-08-28","close":7130.0},{"date":"2026-08-31","close":6980.0},{"date":"2026-09-01","close":6980.0},{"date":"2026-09-02","close":6970.0},{"date":"2026-09-03","close":7020.0},{"date":"2026-09-04","close":6680.0},{"date":"2026-09-07","close":6560.0},{"date":"2026-09-08","close":6570.0},{"date":"2026-09-09","close":6540.0},{"date":"2026-09-10","close":6650.0},{"date":"2026-09-11","close":6850.0},{"date":"2026-09-14","close":6770.0},{"date":"2026-09-15","close":6900.0},{"date":"2026-09-16","close":6950.0},{"date":"2026-09-17","close":6790.0},{"date":"2026-09-18","close":6540.0},{"date":"2026-09-21","close":6250.0},{"date":"2026-09-22","close":6360.0},{"date":"2026-09-23","close":6850.0},{"date":"2026-09-28","close":6850.0},{"date":"2026-09-29","close":6490.0},{"date":"2026-09-30","close":6560.0},{"date":"2026-10-01","close":6750.0},{"date":"2026-10-02","close":6600.0},{"date":"2026-10-06","close":6850.0},{"date":"2026-10-07","close":6460.0},{"date":"2026-10-08","close":6410.0},{"date":"2026-10-12","close":6360.0},{"date":"2026-10-13","close":6370.0},{"date":"2026-10-14","close":6100.0},{"date":"2026-10-15","close":6170.0},{"date":"2026-10-16","close":6150.0},{"date":"2026-10-19","close":6130.0},{"date":"2026-10-20","close":6380.0},{"date":"2026-10-21","close":6290.0},{"date":"2026-10-22","close":6440.0},{"date":"2026-10-23","close":6110.0}],"chart_data":[{"date":"2025-08-22","open":16960,"high":17800,"low":13000,"close":13930,"volume":14860389},{"date":"2025-08-25","open":13910,"high":14300,"low":13320,"close":13420,"volume":1288554},{"date":"2025-08-26","open":13560,"high":13810,"low":12800,"close":12820,"volume":656703},{"date":"2025-08-27","open":12750,"high":13140,"low":12240,"close":12290,"volume":437980},{"date":"2025-08-28","open":12260,"high":13580,"low":12120,"close":12230,"volume":1694281},{"date":"2025-08-29","open":12450,"high":12700,"low":12170,"close":12220,"volume":337645},{"date":"2025-09-01","open":12250,"high":12350,"low":10950,"close":11000,"volume":451870},{"date":"2025-09-02","open":11050,"high":11840,"low":10950,"close":11130,"volume":419642,"rsi_14":4.25},{"date":"2025-09-03","open":11430,"high":12080,"low":11150,"close":11290,"volume":662296,"rsi_14":10.7},{"date":"2025-09-04","open":11520,"high":12100,"low":11290,"close":11310,"volume":565217,"rsi_14":14.55},{"date":"2025-09-05","open":11350,"high":11370,"low":10870,"close":10870,"volume":231944,"rsi_14":15.2,"sma_20":11858.0},{"date":"2025-09-08","open":10880,"high":10910,"low":10510,"close":10650,"volume":101179,"rsi_14":14.09,"sma_20":11719.5},{"date":"2025-09-09","open":10790,"high":11370,"low":10730,"close":10830,"volume":323525,"rsi_14":20.68,"sma_20":11382.0},{"date":"2025-09-10","open":10810,"high":10970,"low":10730,"close":10830,"volume":95089,"rsi_14":42.61,"sma_20":11309.0},{"date":"2025-09-11","open":10830,"high":10930,"low":10590,"close":10590,"volume":127232,"rsi_14":28.57,"sma_20":11154.0},{"date":"2025-09-12","open":10530,"high":10750,"low":10520,"close":10590,"volume":100538,"rsi_14":18.18,"sma_20":10990.5},{"date":"2025-09-15","open":10650,"high":10650,"low":10270,"close":10280,"volume":127408,"rsi_14":12.95,"sma_20":10873.0},{"date":"2025-09-16","open":10420,"high":11860,"low":10340,"close":10880,"volume":2039769,"rsi_14":50.32,"sma_20":10812.0},{"date":"2025-09-17","open":10990,"high":13330,"low":10830,"close":12180,"volume":5227370,"rsi_14":79.09,"sma_20":10856.5},{"date":"2025-09-18","open":12118,"high":12128,"low":11432,"close":11760,"volume":446136,"rsi_14":67.86,"sma_20":10953.0},{"date":"2025-09-19","open":11960,"high":12190,"low":11340,"close":11400,"volume":353974,"rsi_14":58.82,"sma_20":11006.0},{"date":"2025-09-22","open":11400,"high":11730,"low":11350,"close":11630,"volume":199669,"rsi_14":66.15,"sma_20":11104.0},{"date":"2025-09-23","open":11710,"high":11720,"low":11100,"close":11140,"volume":170775,"rsi_14":57.41,"sma_20":11135.0},{"date":"2025-09-24","open":11150,"high":11190,"low":10660,"close":10740,"volume":149066,"rsi_14":56.05,"sma_20":11126.0},{"date":"2025-09-25","open":10800,"high":11750,"low":10740,"close":10940,"volume":290644,"rsi_14":50.88,"sma_20":11161.0},{"date":"2025-09-26","open":10960,"high":11970,"low":10920,"close":11000,"volume":498956,"rsi_14":22.69,"sma_20":11181.5},{"date":"2025-09-29","open":11220,"high":11220,"low":10690,"close":10690,"volume":124350,"rsi_14":48.58,"sma_20":11040.0},{"date":"2025-09-30","open":10720,"high":10970,"low":10410,"close":10450,"volume":96630,"rsi_14":46.32,"sma_20":11006.0},{"date":"2025-10-01","open":10510,"high":10580,"low":10310,"close":10310,"volume":106839,"rsi_14":47.23,"sma_20":10957.0},{"date":"2025-10-02","open":10370,"high":10610,"low":10220,"close":10270,"volume":85800,"rsi_14":46.77,"sma_20":10904.5},{"date":"2025-10-10","open":10180,"high":10180,"low":9600,"close":9730,"volume":133010,"rsi_14":44.84,"sma_20":10847.5},{"date":"2025-10-13","open":9560,"high":9800,"low":9440,"close":9770,"volume":44731,"rsi_14":38.36,"sma_20":10803.5},{"date":"2025-10-14","open":9890,"high":9890,"low":9510,"close":9770,"volume":48040,"rsi_14":15.27,"sma_20":10750.5},{"date":"2025-10-15","open":9800,"high":9890,"low":9600,"close":9760,"volume":48878,"rsi_14":16.93,"sma_20":10697.0},{"date":"2025-10-16","open":9850,"high":9950,"low":9700,"close":9950,"volume":49098,"rsi_14":24.91,"sma_20":10665.0},{"date":"2025-10-17","open":9950,"high":10040,"low":9490,"close":9510,"volume":61368,"rsi_14":15.81,"sma_20":10611.0},{"date":"2025-10-20","open":9430,"high":9680,"low":9350,"close":9530,"volume":46038,"rsi_14":19.39,"sma_20":10573.5},{"date":"2025-10-21","open":9580,"high":9670,"low":9310,"close":9380,"volume":40914,"rsi_14":21.43,"sma_20":10498.5},{"date":"2025-10-22","open":9240,"high":9440,"low":9110,"close":9440,"volume":51612,"rsi_14":16.52,"sma_20":10361.5},{"date":"2025-10-23","open":9440,"high":9500,"low":9290,"close":9460,"volume":23005,"rsi_14":15.0,"sma_20":10243.0},{"date":"2025-10-24","open":9460,"high":9550,"low":9110,"close":9190,"volume":49093,"rsi_14":15.28,"sma_20":10132.5},{"date":"2025-10-27","open":9200,"high":9900,"low":9190,"close":9600,"volume":95878,"rsi_14":31.76,"sma_20":10031.0},{"date":"2025-10-28","open":9600,"high":9750,"low":9470,"close":9590,"volume":22201,"rsi_14":33.64,"sma_20":9953.5},{"date":"2025-10-29","open":9590,"high":10500,"low":9590,"close":10060,"volume":174965,"rsi_14":46.18,"sma_20":9919.5},{"date":"2025-10-30","open":9960,"high":10350,"low":9300,"close":9350,"volume":68964,"rsi_14":43.21,"sma_20":9840.0},{"date":"2025-10-31","open":9290,"high":9590,"low":9020,"close":9400,"volume":67381,"rsi_14":43.42,"sma_20":9760.0},{"date":"2025-11-03","open":9320,"high":9320,"low":8710,"close":8810,"volume":113058,"rsi_14":35.88,"sma_20":9666.0},{"date":"2025-11-04","open":8650,"high":8930,"low":8620,"close":8680,"volume":51643,"rsi_14":34.66,"sma_20":9577.5},{"date":"2025-11-05","open":8520,"high":8890,"low":8150,"close":8450,"volume":68521,"rsi_14":28.93,"sma_20":9484.5},{"date":"2025-11-06","open":8480,"high":8770,"low":8040,"close":8190,"volume":29836,"rsi_14":30.47,"sma_20":9381.0},{"date":"2025-11-07","open":8090,"high":8380,"low":7880,"close":8000,"volume":27894,"rsi_14":28.45,"sma_20":9294.5},{"date":"2025-11-10","open":7840,"high":8190,"low":7840,"close":8080,"volume":18593,"rsi_14":31.32,"sma_20":9210.0},{"date":"2025-11-11","open":8110,"high":8250,"low":7920,"close":8070,"volume":23506,"rsi_14":30.03,"sma_20":9125.0},{"date":"2025-11-12","open":8070,"high":8250,"low":8000,"close":8170,"volume":14619,"rsi_14":31.62,"sma_20":9045.5},{"date":"2025-11-13","open":8100,"high":8240,"low":8070,"close":8220,"volume":10518,"rsi_14":35.26,"sma_20":8959.0},{"date":"2025-11-14","open":8120,"high":8120,"low":7820,"close":7860,"volume":26226,"rsi_14":23.15,"sma_20":8876.5},{"date":"2025-11-17","open":7950,"high":7950,"low":7510,"close":7630,"volume":33264,"rsi_14":21.68,"sma_20":8781.5},{"date":"2025-11-18","open":7530,"high":7600,"low":7320,"close":7400,"volume":29777,"rsi_14":8.7,"sma_20":8682.5},{"date":"2025-11-19","open":7400,"high":7460,"low":7240,"close":7320,"volume":9866,"rsi_14":10.81,"sma_20":8576.5},{"date":"2025-11-20","open":7300,"high":7730,"low":7300,"close":7470,"volume":26679,"rsi_14":14.13,"sma_20":8477.0,"sma_60":10092.83},{"date":"2025-11-21","open":7160,"high":7380,"low":7160,"close":7280,"volume":20265,"rsi_14":16.59,"sma_20":8381.5,"sma_60":9982.0},{"date":"2025-11-24","open":7220,"high":7540,"low":7200,"close":7310,"volume":15454,"rsi_14":18.72,"sma_20":8267.0,"sma_60":9880.17},{"date":"2025-11-25","open":7320,"high":7630,"low":7160,"close":7370,"volume":30356,"rsi_14":23.27,"sma_20":8156.0,"sma_60":9789.33},{"date":"2025-11-26","open":7370,"high":7560,"low":7310,"close":7540,"volume":12963,"rsi_14":33.16,"sma_20":8030.0,"sma_60":9710.17},{"date":"2025-11-27","open":7620,"high":8080,"low":7510,"close":7770,"volume":41213,"rsi_14":44.16,"sma_20":7951.0,"sma_60":9635.83},{"date":"2025-11-28","open":7760,"high":7890,"low":7650,"close":7780,"volume":30733,"rsi_14":42.11,"sma_20":7870.0,"sma_60":9561.83},{"date":"2025-12-01","open":7860,"high":7920,"low":7650,"close":7650,"volume":41674,"rsi_14":39.6,"sma_20":7812.0,"sma_60":9506.0},{"date":"2025-12-02","open":7530,"high":7640,"low":7520,"close":7520,"volume":17784,"rsi_14":34.15,"sma_20":7754.0,"sma_60":9445.83},{"date":"2025-12-03","open":7520,"high":7600,"low":7400,"close":7520,"volume":20404,"rsi_14":32.5,"sma_20":7707.5,"sma_60":9383.0},{"date":"2025-12-04","open":7510,"high":8100,"low":7510,"close":8040,"volume":93454,"rsi_14":54.17,"sma_20":7700.0,"sma_60":9328.5},{"date":"2025-12-05","open":7960,"high":8000,"low":7810,"close":7950,"volume":31569,"rsi_14":57.92,"sma_20":7697.5,"sma_60":9279.83},{"date":"2025-12-08","open":7940,"high":7940,"low":7640,"close":7780,"volume":27984,"rsi_14":59.69,"sma_20":7682.5,"sma_60":9232.0},{"date":"2025-12-09","open":7710,"high":7990,"low":7610,"close":7770,"volume":18290,"rsi_14":61.9,"sma_20":7667.5,"sma_60":9181.0},{"date":"2025-12-10","open":7660,"high":7740,"low":7510,"close":7540,"volume":20609,"rsi_14":51.78,"sma_20":7636.0,"sma_60":9126.17},{"date":"2025-12-11","open":7550,"high":7590,"low":7270,"close":7520,"volume":31576,"rsi_14":56.67,"sma_20":7601.0,"sma_60":9075.0},{"date":"2025-12-12","open":7470,"high":7640,"low":7330,"close":7590,"volume":15485,"rsi_14":57.61,"sma_20":7587.5,"sma_60":9025.0},{"date":"2025-12-15","open":7560,"high":7580,"low":7350,"close":7450,"volume":16678,"rsi_14":52.08,"sma_20":7578.5,"sma_60":8977.83},{"date":"2025-12-16","open":7450,"high":7450,"low":7200,"close":7270,"volume":17585,"rsi_14":43.01,"sma_20":7572.0,"sma_60":8917.67},{"date":"2025-12-17","open":7310,"high":7400,"low":7210,"close":7300,"volume":24575,"rsi_14":36.42,"sma_20":7571.0,"sma_60":8836.33},{"date":"2025-12-18","open":7290,"high":7400,"low":7100,"close":7160,"volume":35764,"rsi_14":33.33,"sma_20":7555.5,"sma_60":8758.5},{"date":"2025-12-19","open":7580,"high":8120,"low":7460,"close":8100,"volume":220696,"rsi_14":58.43,"sma_20":7596.5,"sma_60":8703.5},{"date":"2025-12-22","open":8100,"high":8480,"low":7860,"close":8360,"volume":111453,"rsi_14":65.0,"sma_20":7649.0,"sma_60":8649.0},{"date":"2025-12-23","open":8360,"high":8460,"low":8070,"close":8210,"volume":52115,"rsi_14":61.69,"sma_20":7691.0,"sma_60":8600.17},{"date":"2025-12-24","open":8200,"high":9160,"low":7930,"close":8340,"volume":233161,"rsi_14":55.86,"sma_20":7731.0,"sma_60":8560.17},{"date":"2025-12-26","open":8320,"high":8440,"low":8170,"close":8170,"volume":48198,"rsi_14":54.17,"sma_20":7751.0,"sma_60":8514.0},{"date":"2025-12-29","open":8040,"high":8110,"low":7840,"close":8050,"volume":43300,"rsi_14":55.21,"sma_20":7764.5,"sma_60":8464.83},{"date":"2025-12-30","open":7860,"high":7980,"low":7710,"close":7900,"volume":27488,"rsi_14":52.38,"sma_20":7777.0,"sma_60":8418.33},{"date":"2026-01-02","open":7830,"high":7870,"low":7600,"close":7600,"volume":27589,"rsi_14":51.07,"sma_20":7781.0,"sma_60":8370.83},{"date":"2026-01-05","open":7660,"high":7670,"low":7300,"close":7350,"volume":55733,"rsi_14":47.19,"sma_20":7772.5,"sma_60":8321.5},{"date":"2026-01-06","open":7310,"high":7430,"low":7190,"close":7340,"volume":21261,"rsi_14":45.79,"sma_20":7737.5,"sma_60":8272.83},{"date":"2026-01-07","open":7390,"high":7420,"low":6980,"close":7180,"volume":44279,"rsi_14":45.48,"sma_20":7699.0,"sma_60":8230.33},{"date":"2026-01-08","open":7070,"high":7200,"low":6870,"close":6890,"volume":70031,"rsi_14":43.87,"sma_20":7654.5,"sma_60":8182.33},{"date":"2026-01-09","open":6890,"high":8950,"low":6890,"close":8950,"volume":847823,"rsi_14":66.08,"sma_20":7713.5,"sma_60":8168.67},{"date":"2026-01-12","open":9400,"high":10260,"low":8810,"close":9200,"volume":2601070,"rsi_14":69.47,"sma_20":7796.5,"sma_60":8159.33},{"date":"2026-01-13","open":9500,"high":11760,"low":9010,"close":9150,"volume":3602120,"rsi_14":62.07,"sma_20":7878.0,"sma_60":8146.0},{"date":"2026-01-14","open":9160,"high":9200,"low":8240,"close":8240,"volume":340063,"rsi_14":48.8,"sma_20":7910.5,"sma_60":8124.83},{"date":"2026-01-15","open":8260,"high":8940,"low":8000,"close":8200,"volume":332821,"rsi_14":49.9,"sma_20":7948.0,"sma_60":8102.67},{"date":"2026-01-16","open":8130,"high":8880,"low":8110,"close":8500,"volume":273950,"rsi_14":51.58,"sma_20":8009.5,"sma_60":8088.0},{"date":"2026-01-19","open":8500,"high":8570,"low":8120,"close":8130,"volume":97196,"rsi_14":49.62,"sma_20":8051.0,"sma_60":8066.17},{"date":"2026-01-20","open":8130,"high":8230,"low":7840,"close":7840,"volume":70078,"rsi_14":48.07,"sma_20":8085.0,"sma_60":8039.17},{"date":"2026-01-21","open":7840,"high":8050,"low":7500,"close":7640,"volume":63776,"rsi_14":47.63,"sma_20":8062.0,"sma_60":8013.33},{"date":"2026-01-22","open":7610,"high":7850,"low":7410,"close":7620,"volume":55302,"rsi_14":50.19,"sma_20":8025.0,"sma_60":7980.33},{"date":"2026-01-23","open":7750,"high":7800,"low":7470,"close":7680,"volume":54945,"rsi_14":53.29,"sma_20":7998.5,"sma_60":7948.5},{"date":"2026-01-26","open":7770,"high":8020,"low":7680,"close":7690,"volume":54516,"rsi_14":53.49,"sma_20":7966.0,"sma_60":7909.0},{"date":"2026-01-27","open":7690,"high":7800,"low":7500,"close":7510,"volume":48804,"rsi_14":53.28,"sma_20":7933.0,"sma_60":7878.33},{"date":"2026-01-28","open":7520,"high":7560,"low":7280,"close":7550,"volume":42087,"rsi_14":56.9,"sma_20":7908.0,"sma_60":7847.5},{"date":"2026-01-29","open":7630,"high":7770,"low":7480,"close":7770,"volume":47238,"rsi_14":29.93,"sma_20":7901.5,"sma_60":7830.17},{"date":"2026-01-30","open":7770,"high":7770,"low":7530,"close":7550,"volume":40671,"rsi_14":21.65,"sma_20":7899.0,"sma_60":7811.33},{"date":"2026-02-02","open":7550,"high":7590,"low":7280,"close":7290,"volume":28580,"rsi_14":20.19,"sma_20":7896.0,"sma_60":7792.0},{"date":"2026-02-03","open":7280,"high":7540,"low":7280,"close":7450,"volume":21751,"rsi_14":33.33,"sma_20":7901.5,"sma_60":7779.67},{"date":"2026-02-04","open":7440,"high":7680,"low":7290,"close":7590,"volume":26850,"rsi_14":37.65,"sma_20":7922.0,"sma_60":7772.83},{"date":"2026-02-05","open":7510,"high":7600,"low":7240,"close":7460,"volume":24967,"rsi_14":27.39,"sma_20":7950.5,"sma_60":7762.5},{"date":"2026-02-06","open":7370,"high":7370,"low":7050,"close":7290,"volume":31394,"rsi_14":30.0,"sma_20":7867.5,"sma_60":7749.5},{"date":"2026-02-09","open":7270,"high":7430,"low":7270,"close":7390,"volume":23760,"rsi_14":38.22,"sma_20":7777.0,"sma_60":7736.5},{"date":"2026-02-10","open":7500,"high":7500,"low":7300,"close":7390,"volume":14118,"rsi_14":42.69,"sma_20":7689.0,"sma_60":7722.67},{"date":"2026-02-11","open":7380,"high":7510,"low":7300,"close":7500,"volume":19487,"rsi_14":46.67,"sma_20":7652.0,"sma_60":7716.67},{"date":"2026-02-12","open":7500,"high":7710,"low":7310,"close":7590,"volume":43188,"rsi_14":47.54,"sma_20":7621.5,"sma_60":7716.0},{"date":"2026-02-13","open":7590,"high":7590,"low":7340,"close":7430,"volume":25730,"rsi_14":43.43,"sma_20":7568.0,"sma_60":7716.5},{"date":"2026-02-19","open":7430,"high":7430,"low":7250,"close":7260,"volume":40274,"rsi_14":43.65,"sma_20":7524.5,"sma_60":7715.5},{"date":"2026-02-20","open":7180,"high":7270,"low":7030,"close":7040,"volume":47613,"rsi_14":38.14,"sma_20":7484.5,"sma_60":7708.33,"sma_120":8900.58},{"date":"2026-02-23","open":7060,"high":7390,"low":7060,"close":7210,"volume":28718,"rsi_14":36.67,"sma_20":7463.0,"sma_60":7707.17,"sma_120":8844.58},{"date":"2026-02-24","open":7110,"high":7350,"low":7110,"close":7170,"volume":29692,"rsi_14":40.1,"sma_20":7440.5,"sma_60":7704.83,"sma_120":8792.5},{"date":"2026-02-25","open":7140,"high":7330,"low":7140,"close":7210,"volume":20201,"rsi_14":47.65,"sma_20":7417.0,"sma_60":7702.17,"sma_120":8745.75},{"date":"2026-02-26","open":7210,"high":7340,"low":7020,"close":7090,"volume":37401,"rsi_14":39.16,"sma_20":7389.0,"sma_60":7759.17,"sma_120":7714.0},{"date":"2026-02-27","open":7090,"high":7160,"low":6930,"close":7020,"volume":36036,"rsi_14":32.08,"sma_20":7362.5,"sma_60":7682.17,"sma_120":8659.0},{"date":"2026-03-03","open":7020,"high":7030,"low":6530,"close":6750,"volume":35157,"rsi_14":29.48,"sma_20":7322.5,"sma_60":7665.0,"sma_120":8613.42},{"date":"2026-03-04","open":6700,"high":6740,"low":5860,"close":6000,"volume":46154,"rsi_14":22.08,"sma_20":7234.0,"sma_60":7637.5,"sma_120":8571.75},{"date":"2026-03-05","open":6300,"high":6470,"low":6210,"close":6300,"volume":33122,"rsi_14":28.29,"sma_20":7171.5,"sma_60":7617.17,"sma_120":8531.5},{"date":"2026-03-06","open":6370,"high":6630,"low":6010,"close":6500,"volume":28781,"rsi_14":33.58,"sma_20":7132.0,"sma_60":7600.17,"sma_120":8491.58},{"date":"2026-03-09","open":6130,"high":6320,"low":5970,"close":6030,"volume":26945,"rsi_14":26.06,"sma_20":7061.0,"sma_60":7566.67,"sma_120":8447.58},{"date":"2026-03-10","open":6060,"high":6280,"low":6060,"close":6090,"volume":8130,"rsi_14":25.33,"sma_20":6986.0,"sma_60":7535.67,"sma_120":8407.75},{"date":"2026-03-11","open":6120,"high":6400,"low":6120,"close":6380,"volume":9195,"rsi_14":33.44,"sma_20":6932.0,"sma_60":7512.33,"sma_120":8372.17},{"date":"2026-03-12","open":6300,"high":6550,"low":6210,"close":6520,"volume":13486,"rsi_14":38.22,"sma_20":6893.5,"sma_60":7491.5,"sma_120":8336.25},{"date":"2026-03-13","open":6470,"high":6470,"low":6270,"close":6320,"volume":6938,"rsi_14":38.46,"sma_20":6840.0,"sma_60":7471.17,"sma_120":8298.67},{"date":"2026-03-16","open":6460,"high":6460,"low":6170,"close":6290,"volume":7197,"rsi_14":34.56,"sma_20":6785.0,"sma_60":7549.33,"sma_120":7615.17},{"date":"2026-03-17","open":6310,"high":6480,"low":6200,"close":6290,"volume":13781,"rsi_14":35.03,"sma_20":6724.5,"sma_60":7429.0,"sma_120":8227.0},{"date":"2026-03-18","open":6480,"high":6480,"low":6140,"close":6270,"volume":19437,"rsi_14":33.9,"sma_20":6658.5,"sma_60":7409.33,"sma_120":8193.58},{"date":"2026-03-19","open":6220,"high":6220,"low":6020,"close":6200,"volume":13354,"rsi_14":34.49,"sma_20":6597.0,"sma_60":7391.5,"sma_120":8154.58},{"date":"2026-03-20","open":6190,"high":6320,"low":6080,"close":6210,"volume":11687,"rsi_14":35.59,"sma_20":6544.5,"sma_60":7373.33,"sma_120":8104.83},{"date":"2026-03-23","open":6200,"high":6200,"low":5950,"close":6050,"volume":14327,"rsi_14":37.04,"sma_20":6495.0,"sma_60":7354.83,"sma_120":8056.67},{"date":"2026-03-24","open":6070,"high":6130,"low":5920,"close":6130,"volume":5848,"rsi_14":53.2,"sma_20":6441.0,"sma_60":7322.0,"sma_120":8012.75},{"date":"2026-03-25","open":6120,"high":6290,"low":6070,"close":6200,"volume":6621,"rsi_14":47.22,"sma_20":6392.5,"sma_60":7286.0,"sma_120":7967.5},{"date":"2026-03-26","open":6180,"high":6250,"low":6040,"close":6200,"volume":6850,"rsi_14":40.62,"sma_20":6342.0,"sma_60":7252.5,"sma_120":7926.33},{"date":"2026-03-27","open":6200,"high":6270,"low":6000,"close":6160,"volume":18300,"rsi_14":55.56,"sma_20":6295.5,"sma_60":7216.17,"sma_120":7888.17},{"date":"2026-03-30","open":5980,"high":6470,"low":5950,"close":6300,"volume":33797,"rsi_14":58.4,"sma_20":6259.5,"sma_60":7185.0,"sma_120":7849.5},{"date":"2026-03-31","open":6330,"high":6570,"low":6200,"close":6300,"volume":23131,"rsi_14":45.83,"sma_20":6237.0,"sma_60":7155.83,"sma_120":7810.33},{"date":"2026-04-01","open":6351,"high":6620,"low":6321,"close":6560,"volume":25587,"rsi_14":53.57,"sma_20":6267.0,"sma_60":7134.17,"sma_120":7776.25},{"date":"2026-04-02","open":6550,"high":6720,"low":6230,"close":6430,"volume":25671,"rsi_14":55.05,"sma_20":6273.5,"sma_60":7114.67,"sma_120":7742.75},{"date":"2026-04-03","open":6450,"high":6710,"low":6450,"close":6600,"volume":12723,"rsi_14":62.6,"sma_20":6278.5,"sma_60":7102.17,"sma_120":7711.83},{"date":"2026-04-06","open":6630,"high":6710,"low":6310,"close":6310,"volume":8569,"rsi_14":50.66,"sma_20":6292.5,"sma_60":7085.0,"sma_120":7678.92},{"date":"2026-04-07","open":6310,"high":6720,"low":6130,"close":6130,"volume":16463,"rsi_14":45.83,"sma_20":6294.5,"sma_60":7067.5,"sma_120":7648.92},{"date":"2026-04-08","open":6220,"high":6380,"low":6130,"close":6160,"volume":11150,"rsi_14":48.78,"sma_20":6283.5,"sma_60":7055.33,"sma_120":7618.83},{"date":"2026-04-09","open":6160,"high":6190,"low":6060,"close":6150,"volume":5957,"rsi_14":48.17,"sma_20":6265.0,"sma_60":7008.67,"sma_120":7588.67},{"date":"2026-04-10","open":6150,"high":6230,"low":6110,"close":6220,"volume":7677,"rsi_14":55.48,"sma_20":6260.0,"sma_60":6959.0,"sma_120":7559.17},{"date":"2026-04-13","open":6070,"high":6230,"low":6070,"close":6220,"volume":7887,"rsi_14":53.06,"sma_20":6256.5,"sma_60":6910.17,"sma_120":7528.08},{"date":"2026-04-14","open":6200,"high":6300,"low":6160,"close":6200,"volume":16615,"rsi_14":50.0,"sma_20":6252.0,"sma_60":6876.17,"sma_120":7500.5},{"date":"2026-04-15","open":6200,"high":6290,"low":6080,"close":6240,"volume":28503,"rsi_14":51.37,"sma_20":6250.5,"sma_60":6843.5,"sma_120":7473.08},{"date":"2026-04-16","open":6310,"high":6370,"low":6230,"close":6330,"volume":19141,"rsi_14":55.63,"sma_20":6257.0,"sma_60":6807.33,"sma_120":7447.67},{"date":"2026-04-17","open":6250,"high":6680,"low":6250,"close":6650,"volume":24182,"rsi_14":60.36,"sma_20":6279.0,"sma_60":6782.67,"sma_120":7424.42},{"date":"2026-04-20","open":6660,"high":6710,"low":6500,"close":6620,"volume":8463,"rsi_14":59.3,"sma_20":6307.5,"sma_60":6762.33,"sma_120":7400.75},{"date":"2026-04-21","open":6460,"high":6720,"low":6460,"close":6630,"volume":14494,"rsi_14":51.05,"sma_20":6332.5,"sma_60":6745.5,"sma_120":7379.42},{"date":"2026-04-22","open":6550,"high":6720,"low":6470,"close":6550,"volume":8619,"rsi_14":54.48,"sma_20":6350.0,"sma_60":6727.67,"sma_120":7354.0},{"date":"2026-04-23","open":6490,"high":7990,"low":6400,"close":6850,"volume":1484631,"rsi_14":58.5,"sma_20":6382.5,"sma_60":6713.83,"sma_120":7331.17},{"date":"2026-04-24","open":6780,"high":6790,"low":6600,"close":6630,"volume":62011,"rsi_14":61.43,"sma_20":6406.0,"sma_60":6696.17,"sma_120":7302.58},{"date":"2026-04-27","open":6630,"high":6740,"low":6600,"close":6660,"volume":27236,"rsi_14":71.2,"sma_20":6424.0,"sma_60":6682.0,"sma_120":7280.17},{"date":"2026-04-28","open":6670,"high":6710,"low":6540,"close":6600,"volume":22731,"rsi_14":67.19,"sma_20":6439.0,"sma_60":6666.17,"sma_120":7256.83},{"date":"2026-04-29","open":6670,"high":6720,"low":6490,"close":6630,"volume":18881,"rsi_14":68.46,"sma_20":6440.5,"sma_60":6647.17,"sma_120":7277.83},{"date":"2026-04-30","open":6600,"high":6700,"low":6480,"close":6560,"volume":15814,"rsi_14":62.9,"sma_20":6461.5,"sma_60":6328.83,"sma_120":6706.67},{"date":"2026-05-04","open":6450,"high":6740,"low":6450,"close":6600,"volume":27951,"rsi_14":64.18,"sma_20":6447.0,"sma_60":6619.17,"sma_120":7205.58},{"date":"2026-05-06","open":6590,"high":6630,"low":6370,"close":6500,"volume":19227,"rsi_14":60.56,"sma_20":6456.5,"sma_60":6603.33,"sma_120":7191.5},{"date":"2026-05-07","open":6410,"high":6410,"low":6140,"close":6160,"volume":33627,"rsi_14":47.67,"sma_20":6458.0,"sma_60":6579.5,"sma_120":7176.17},{"date":"2026-05-08","open":6160,"high":6680,"low":5970,"close":6260,"volume":31778,"rsi_14":47.98,"sma_20":6463.0,"sma_60":6559.5,"sma_120":7161.0},{"date":"2026-05-11","open":6200,"high":6310,"low":6070,"close":6140,"volume":10543,"rsi_14":33.33,"sma_20":6462.5,"sma_60":6540.33,"sma_120":7144.92},{"date":"2026-05-12","open":6140,"high":6140,"low":5800,"close":6000,"volume":39650,"rsi_14":31.1,"sma_20":6451.5,"sma_60":6517.17,"sma_120":7126.83},{"date":"2026-05-13","open":5980,"high":5980,"low":5750,"close":5780,"volume":24472,"rsi_14":27.03,"sma_20":6429.5,"sma_60":6490.33,"sma_120":7106.5},{"date":"2026-05-14","open":5630,"high":5830,"low":5460,"close":5680,"volume":31080,"rsi_14":26.74,"sma_20":6403.5,"sma_60":6460.0,"sma_120":7088.33},{"date":"2026-05-15","open":5600,"high":5650,"low":5410,"close":5410,"volume":16171,"rsi_14":10.87,"sma_20":6362.0,"sma_60":6423.67,"sma_120":7069.83},{"date":"2026-05-18","open":5490,"high":5490,"low":5140,"close":5390,"volume":11001,"rsi_14":12.2,"sma_20":6315.0,"sma_60":6389.67,"sma_120":7053.08},{"date":"2026-05-19","open":5510,"high":5510,"low":5250,"close":5300,"volume":11306,"rsi_14":10.0,"sma_20":6247.5,"sma_60":6357.0,"sma_120":7036.25},{"date":"2026-05-20","open":5300,"high":5300,"low":4950,"close":5020,"volume":11434,"rsi_14":8.85,"sma_20":6167.5,"sma_60":6323.33,"sma_120":7015.83},{"date":"2026-05-21","open":5060,"high":5290,"low":5050,"close":5140,"volume":6838,"rsi_14":12.94,"sma_20":6093.0,"sma_60":6288.83,"sma_120":6998.0},{"date":"2026-05-22","open":5140,"high":5390,"low":5140,"close":5390,"volume":5877,"rsi_14":23.29,"sma_20":6035.0,"sma_60":6259.17,"sma_120":6982.0},{"date":"2026-05-26","open":5320,"high":5500,"low":5250,"close":5470,"volume":10399,"rsi_14":24.66,"sma_20":5966.0,"sma_60":6230.17,"sma_120":6966.17},{"date":"2026-05-27","open":5280,"high":5720,"low":5220,"close":5560,"volume":12185,"rsi_14":28.83,"sma_20":5912.5,"sma_60":6204.67,"sma_120":6949.67},{"date":"2026-05-28","open":5550,"high":5550,"low":5300,"close":5450,"volume":8318,"rsi_14":32.16,"sma_20":5852.0,"sma_60":6178.5,"sma_120":6930.33},{"date":"2026-05-29","open":5210,"high":5620,"low":5210,"close":5230,"volume":14947,"rsi_14":25.59,"sma_20":5783.5,"sma_60":6153.17,"sma_120":6909.08},{"date":"2026-06-01","open":5250,"high":5280,"low":4905,"close":5010,"volume":19179,"rsi_14":24.43,"sma_20":5702.5,"sma_60":6136.67,"sma_120":6887.08},{"date":"2026-06-02","open":4810,"high":5110,"low":4600,"close":5030,"volume":17063,"rsi_14":26.79,"sma_20":5626.0,"sma_60":6115.5,"sma_120":6866.33},{"date":"2026-06-04","open":4760,"high":5240,"low":4720,"close":5170,"volume":12088,"rsi_14":34.83,"sma_20":5554.5,"sma_60":6093.33,"sma_120":6846.75},{"date":"2026-06-05","open":5070,"high":5180,"low":4840,"close":5180,"volume":6084,"rsi_14":36.98,"sma_20":5488.5,"sma_60":6079.17,"sma_120":6822.92},{"date":"2026-06-08","open":4705,"high":5190,"low":4680,"close":4750,"volume":9148,"rsi_14":34.13,"sma_20":5418.0,"sma_60":6056.83,"sma_120":6796.25},{"date":"2026-06-09","open":4365,"high":5040,"low":4365,"close":5000,"volume":15330,"rsi_14":41.56,"sma_20":5355.0,"sma_60":6033.83,"sma_120":6773.08},{"date":"2026-06-10","open":4655,"high":5070,"low":4655,"close":4980,"volume":9477,"rsi_14":42.86,"sma_20":5297.0,"sma_60":6008.17,"sma_120":6749.83},{"date":"2026-06-11","open":4800,"high":5040,"low":4800,"close":5030,"volume":9722,"rsi_14":50.25,"sma_20":5248.5,"sma_60":5986.67,"sma_120":6728.92},{"date":"2026-06-12","open":5090,"high":5270,"low":5090,"close":5260,"volume":5954,"rsi_14":52.83,"sma_20":5222.5,"sma_60":5969.5,"sma_120":6710.08},{"date":"2026-06-15","open":5260,"high":5280,"low":5120,"close":5280,"volume":19415,"rsi_14":47.09,"sma_20":5202.5,"sma_60":5952.67,"sma_120":6690.83},{"date":"2026-06-16","open":5190,"high":5270,"low":5190,"close":5250,"volume":2668,"rsi_14":44.02,"sma_20":5194.5,"sma_60":5935.67,"sma_120":6672.5},{"date":"2026-06-17","open":5270,"high":5290,"low":5010,"close":5260,"volume":2752,"rsi_14":53.85,"sma_20":5169.0,"sma_60":5829.17,"sma_120":6522.67},{"date":"2026-06-18","open":5280,"high":5280,"low":5090,"close":5220,"volume":3829,"rsi_14":43.2,"sma_20":5184.0,"sma_60":5903.5,"sma_120":6638.42},{"date":"2026-06-19","open":5180,"high":5290,"low":5020,"close":5220,"volume":4457,"rsi_14":49.66,"sma_20":5194.0,"sma_60":5889.67,"sma_120":6622.25},{"date":"2026-06-22","open":5220,"high":5320,"low":4940,"close":5220,"volume":11617,"rsi_14":58.4,"sma_20":5198.0,"sma_60":5874.5,"sma_120":6598.25},{"date":"2026-06-23","open":5020,"high":5200,"low":4900,"close":5100,"volume":5555,"rsi_14":52.59,"sma_20":5183.5,"sma_60":5856.17,"sma_120":6571.08},{"date":"2026-06-24","open":5100,"high":5100,"low":4880,"close":5030,"volume":4434,"rsi_14":44.53,"sma_20":5161.5,"sma_60":5836.67,"sma_120":6544.58},{"date":"2026-06-25","open":5100,"high":5350,"low":4700,"close":4990,"volume":51601,"rsi_14":42.75,"sma_20":5133.0,"sma_60":5817.17,"sma_120":6516.67},{"date":"2026-06-26","open":4950,"high":5070,"low":4650,"close":4860,"volume":12320,"rsi_14":55.45,"sma_20":5103.5,"sma_60":5793.17,"sma_120":6489.08},{"date":"2026-06-29","open":5150,"high":5190,"low":4670,"close":5050,"volume":15735,"rsi_14":52.63,"sma_20":5094.5,"sma_60":5772.33,"sma_120":6464.08},{"date":"2026-06-30","open":4890,"high":5100,"low":4850,"close":5060,"volume":5366,"rsi_14":54.26,"sma_20":5097.0,"sma_60":5746.67,"sma_120":6440.42},{"date":"2026-07-01","open":4955,"high":5090,"low":4950,"close":5050,"volume":9508,"rsi_14":51.11,"sma_20":5098.0,"sma_60":5723.67,"sma_120":6419.17},{"date":"2026-07-02","open":5000,"high":5050,"low":4810,"close":5010,"volume":2405,"rsi_14":32.39,"sma_20":5090.0,"sma_60":5697.17,"sma_120":6399.67},{"date":"2026-07-03","open":5060,"high":5060,"low":4790,"close":4985,"volume":3215,"rsi_14":29.37,"sma_20":5080.25,"sma_60":5675.08,"sma_120":6380.04},{"date":"2026-07-06","open":5010,"high":5010,"low":4800,"close":4970,"volume":1301,"rsi_14":30.0,"sma_20":5091.25,"sma_60":5655.75,"sma_120":6361.62},{"date":"2026-07-07","open":4820,"high":4875,"low":4610,"close":4795,"volume":6242,"rsi_14":23.12,"sma_20":5081.0,"sma_60":5633.0,"sma_120":6344.17},{"date":"2026-07-08","open":4935,"high":5080,"low":4730,"close":4970,"volume":18722,"rsi_14":37.5,"sma_20":5080.5,"sma_60":5613.33,"sma_120":6311.0},{"date":"2026-07-09","open":4930,"high":5090,"low":4930,"close":5050,"volume":19839,"rsi_14":42.13,"sma_20":5081.5,"sma_60":5593.83,"sma_120":6276.42},{"date":"2026-07-10","open":5000,"high":5110,"low":4895,"close":5070,"volume":12366,"rsi_14":43.18,"sma_20":5072.0,"sma_60":5574.67,"sma_120":6242.42},{"date":"2026-07-13","open":5100,"high":5100,"low":4860,"close":5010,"volume":7215,"rsi_14":45.67,"sma_20":5058.5,"sma_60":5554.83,"sma_120":6215.5},{"date":"2026-07-14","open":4980,"high":4980,"low":4535,"close":4755,"volume":22857,"rsi_14":38.78,"sma_20":5033.75,"sma_60":5530.08,"sma_120":6186.79},{"date":"2026-07-15","open":4720,"high":4990,"low":4700,"close":4955,"volume":6319,"rsi_14":48.74,"sma_20":5018.5,"sma_60":5507.17,"sma_120":6157.25},{"date":"2026-07-16","open":4955,"high":4970,"low":4500,"close":4820,"volume":4486,"rsi_14":48.56,"sma_20":4998.5,"sma_60":5476.67,"sma_120":6129.67},{"date":"2026-07-20","open":4810,"high":4810,"low":4385,"close":4500,"volume":5574,"rsi_14":31.91,"sma_20":4962.5,"sma_60":5441.33,"sma_120":6101.83},{"date":"2026-07-21","open":4280,"high":4600,"low":4260,"close":4500,"volume":4833,"rsi_14":31.46,"sma_20":4926.5,"sma_60":5405.83,"sma_120":6075.67},{"date":"2026-07-22","open":4500,"high":4590,"low":4400,"close":4460,"volume":4616,"rsi_14":30.84,"sma_20":4894.5,"sma_60":5371.0,"sma_120":6049.33},{"date":"2026-07-23","open":4500,"high":4500,"low":4395,"close":4460,"volume":4799,"rsi_14":31.67,"sma_20":4866.0,"sma_60":5331.17,"sma_120":6022.5},{"date":"2026-07-24","open":4500,"high":4510,"low":4320,"close":4440,"volume":7872,"rsi_14":31.77,"sma_20":4838.5,"sma_60":5294.67,"sma_120":5995.42},{"date":"2026-07-27","open":4460,"high":4530,"low":4290,"close":4460,"volume":11397,"rsi_14":33.0,"sma_20":4818.5,"sma_60":5258.0,"sma_120":5970.0},{"date":"2026-07-28","open":4095,"high":4480,"low":4000,"close":4310,"volume":31285,"rsi_14":33.56,"sma_20":4781.5,"sma_60":5219.83,"sma_120":5943.0},{"date":"2026-07-29","open":4020,"high":4530,"low":4020,"close":4380,"volume":24662,"rsi_14":28.47,"sma_20":4747.5,"sma_60":5182.33,"sma_120":5914.75},{"date":"2026-07-30","open":4175,"high":4390,"low":4100,"close":4250,"volume":9737,"rsi_14":21.83,"sma_20":4707.5,"sma_60":5143.83,"sma_120":5887.25},{"date":"2026-07-31","open":4290,"high":4600,"low":4165,"close":4480,"volume":20714,"rsi_14":31.9,"sma_20":4681.0,"sma_60":5108.5,"sma_120":5863.83},{"date":"2026-08-03","open":4480,"high":4590,"low":4240,"close":4360,"volume":8495,"rsi_14":30.77,"sma_20":4649.75,"sma_60":5072.83,"sma_120":5838.08},{"date":"2026-08-04","open":4150,"high":4430,"low":4150,"close":4365,"volume":7387,"rsi_14":36.46,"sma_20":4619.5,"sma_60":5042.92,"sma_120":5811.21},{"date":"2026-08-05","open":4400,"high":4415,"low":4240,"close":4285,"volume":13205,"rsi_14":24.62,"sma_20":4594.0,"sma_60":5010.0,"sma_120":5784.75},{"date":"2026-08-06","open":4275,"high":4615,"low":4230,"close":4370,"volume":18323,"rsi_14":32.28,"sma_20":4564.0,"sma_60":4980.5,"sma_120":5760.42},{"date":"2026-08-07","open":4400,"high":5650,"low":4280,"close":5080,"volume":582770,"rsi_14":67.47,"sma_20":4565.5,"sma_60":4965.17,"sma_120":5741.17},{"date":"2026-08-10","open":5220,"high":6180,"low":5160,"close":5900,"volume":186724,"rsi_14":78.23,"sma_20":4607.0,"sma_60":4967.17,"sma_120":5728.75},{"date":"2026-08-11","open":6100,"high":6610,"low":5840,"close":6610,"volume":95471,"rsi_14":84.13,"sma_20":4687.0,"sma_60":4982.67,"sma_120":5721.33},{"date":"2026-08-12","open":6610,"high":6910,"low":6450,"close":6770,"volume":67537,"rsi_14":84.89,"sma_20":4787.75,"sma_60":5005.33,"sma_120":5714.5},{"date":"2026-08-13","open":6770,"high":6860,"low":6450,"close":6690,"volume":51068,"rsi_14":83.38,"sma_20":4874.5,"sma_60":5027.0,"sma_120":5708.33},{"date":"2026-08-14","open":6700,"high":7050,"low":6500,"close":7000,"volume":61486,"rsi_14":84.7,"sma_20":4983.5,"sma_60":5055.33,"sma_120":5706.17},{"date":"2026-08-18","open":7000,"high":7200,"low":6750,"close":6970,"volume":42445,"rsi_14":87.57,"sma_20":5107.0,"sma_60":5087.83,"sma_120":5705.58},{"date":"2026-08-19","open":6920,"high":7280,"low":6820,"close":7260,"volume":38421,"rsi_14":88.3,"sma_20":5245.0,"sma_60":5123.17,"sma_120":5706.0},{"date":"2026-08-20","open":7100,"high":7340,"low":6700,"close":7240,"volume":32480,"rsi_14":90.96,"sma_20":5384.0,"sma_60":5154.0,"sma_120":5706.58},{"date":"2026-08-21","open":7190,"high":7380,"low":7170,"close":7360,"volume":26037,"rsi_14":90.68,"sma_20":5529.0,"sma_60":5185.5,"sma_120":5707.83},{"date":"2026-08-24","open":7360,"high":7360,"low":7070,"close":7300,"volume":13979,"rsi_14":92.24,"sma_20":5672.0,"sma_60":5214.5,"sma_120":5709.58},{"date":"2026-08-25","open":7210,"high":7290,"low":6970,"close":7200,"volume":3190,"rsi_14":89.65,"sma_20":5809.0,"sma_60":5243.67,"sma_120":5711.08},{"date":"2026-08-26","open":7150,"high":7320,"low":7030,"close":7150,"volume":4396,"rsi_14":90.41,"sma_20":5951.0,"sma_60":5275.67,"sma_120":5714.42},{"date":"2026-08-27","open":6780,"high":7220,"low":6740,"close":7100,"volume":12727,"rsi_14":88.89,"sma_20":6087.0,"sma_60":5310.5,"sma_120":5723.58},{"date":"2026-08-28","open":7200,"high":7200,"low":6910,"close":7130,"volume":6797,"rsi_14":86.22,"sma_20":6231.0,"sma_60":5345.5,"sma_120":5730.5},{"date":"2026-08-31","open":7130,"high":7350,"low":6890,"close":6980,"volume":11557,"rsi_14":75.0,"sma_20":6356.0,"sma_60":5375.67,"sma_120":5734.5},{"date":"2026-09-01","open":6810,"high":7090,"low":6630,"close":6980,"volume":10673,"rsi_14":62.76,"sma_20":6487.0,"sma_60":5405.67,"sma_120":5742.42},{"date":"2026-09-02","open":6880,"high":6970,"low":6720,"close":6970,"volume":4471,"rsi_14":57.69,"sma_20":6617.25,"sma_60":5442.67,"sma_120":5749.75},{"date":"2026-09-03","open":6980,"high":7150,"low":6440,"close":7020,"volume":12205,"rsi_14":62.99,"sma_20":6754.0,"sma_60":5476.33,"sma_120":5755.08},{"date":"2026-09-04","open":6870,"high":7020,"low":6680,"close":6680,"volume":1610,"rsi_14":37.69,"sma_20":6869.5,"sma_60":5504.67,"sma_120":5756.42},{"date":"2026-09-07","open":6600,"high":6670,"low":6320,"close":6560,"volume":9075,"rsi_14":35.25,"sma_20":6943.5,"sma_60":5530.17,"sma_120":5758.42},{"date":"2026-09-08","open":7070,"high":7070,"low":6440,"close":6570,"volume":1799,"rsi_14":18.92,"sma_20":6977.0,"sma_60":5552.0,"sma_120":5760.75},{"date":"2026-09-09","open":6570,"high":6570,"low":6220,"close":6540,"volume":5680,"rsi_14":18.75,"sma_20":6973.5,"sma_60":5573.0,"sma_120":5762.83},{"date":"2026-09-10","open":6550,"high":6910,"low":6510,"close":6650,"volume":8835,"rsi_14":18.02,"sma_20":6967.5,"sma_60":5596.33,"sma_120":5766.0},{"date":"2026-09-11","open":6990,"high":6990,"low":6580,"close":6850,"volume":842,"rsi_14":32.0,"sma_20":6975.5,"sma_60":5622.83,"sma_120":5771.42},{"date":"2026-09-14","open":6200,"high":6850,"low":6180,"close":6770,"volume":10946,"rsi_14":32.52,"sma_20":6964.0,"sma_60":5648.67,"sma_120":5776.08},{"date":"2026-09-15","open":6770,"high":6950,"low":6510,"close":6900,"volume":469,"rsi_14":40.46,"sma_20":6960.5,"sma_60":5676.67,"sma_120":5783.17},{"date":"2026-09-16","open":6870,"high":6950,"low":6460,"close":6950,"volume":1243,"rsi_14":44.27,"sma_20":6945.0,"sma_60":5705.5,"sma_120":5790.0},{"date":"2026-09-17","open":6970,"high":6970,"low":6420,"close":6790,"volume":20204,"rsi_14":38.19,"sma_20":6922.5,"sma_60":5733.67,"sma_120":5794.92},{"date":"2026-09-18","open":6780,"high":6780,"low":6400,"close":6540,"volume":6107,"rsi_14":35.71,"sma_20":6881.5,"sma_60":5758.83,"sma_120":5797.75},{"date":"2026-09-21","open":6470,"high":6580,"low":6130,"close":6250,"volume":4879,"rsi_14":30.05,"sma_20":6829.0,"sma_60":5779.83,"sma_120":5798.5},{"date":"2026-09-22","open":6460,"high":6980,"low":5930,"close":6360,"volume":11551,"rsi_14":34.2,"sma_20":6787.0,"sma_60":5804.83,"sma_120":5799.0},{"date":"2026-09-23","open":6400,"high":6910,"low":6400,"close":6850,"volume":44856,"rsi_14":46.41,"sma_20":6772.0,"sma_60":5834.83,"sma_120":5803.58},{"date":"2026-09-28","open":6850,"high":7230,"low":6750,"close":6850,"volume":24451,"rsi_14":54.19,"sma_20":6759.5,"sma_60":5864.67,"sma_120":5805.67},{"date":"2026-09-29","open":6780,"high":6940,"low":6280,"close":6490,"volume":13069,"rsi_14":48.46,"sma_20":6727.5,"sma_60":5888.67,"sma_120":5806.17},{"date":"2026-09-30","open":6430,"high":6660,"low":6340,"close":6560,"volume":1129,"rsi_14":49.79,"sma_20":6706.5,"sma_60":5914.5,"sma_120":5805.83},{"date":"2026-10-01","open":6510,"high":7200,"low":6390,"close":6750,"volume":1269,"rsi_14":54.22,"sma_20":6695.0,"sma_60":5943.92,"sma_120":5809.5},{"date":"2026-10-02","open":6700,"high":6700,"low":6310,"close":6600,"volume":136,"rsi_14":49.01,"sma_20":6676.5,"sma_60":5971.08,"sma_120":5813.42},{"date":"2026-10-06","open":6600,"high":6850,"low":6310,"close":6850,"volume":4958,"rsi_14":50.0,"sma_20":6668.0,"sma_60":6005.33,"sma_120":5819.17},{"date":"2026-10-07","open":6770,"high":6770,"low":6340,"close":6460,"volume":736,"rsi_14":44.64,"sma_20":6657.0,"sma_60":6030.17,"sma_120":5821.75},{"date":"2026-10-08","open":6530,"high":6970,"low":6270,"close":6410,"volume":1130,"rsi_14":41.28,"sma_20":6649.5,"sma_60":6052.83,"sma_120":5823.33},{"date":"2026-10-12","open":6680,"high":6790,"low":5890,"close":6360,"volume":4202,"rsi_14":39.5,"sma_20":6639.0,"sma_60":6074.33,"sma_120":5824.5},{"date":"2026-10-13","open":6360,"high":6450,"low":5980,"close":6370,"volume":800,"rsi_14":42.11,"sma_20":6630.5,"sma_60":6097.0,"sma_120":5825.92},{"date":"2026-10-14","open":6260,"high":6350,"low":5890,"close":6100,"volume":2660,"rsi_14":41.79,"sma_20":6603.0,"sma_60":6119.42,"sma_120":5824.75},{"date":"2026-10-15","open":6050,"high":6370,"low":5740,"close":6170,"volume":1856,"rsi_14":48.37,"sma_20":6569.0,"sma_60":6139.67,"sma_120":5823.42},{"date":"2026-10-16","open":6040,"high":6220,"low":5990,"close":6150,"volume":237,"rsi_14":45.57,"sma_20":6538.0,"sma_60":6161.83,"sma_120":5819.25},{"date":"2026-10-19","open":6140,"high":6140,"low":6130,"close":6130,"volume":54,"rsi_14":31.05,"sma_20":6499.5,"sma_60":6189.0,"sma_120":5815.17},{"date":"2026-10-20","open":6130,"high":6500,"low":6060,"close":6380,"volume":841,"rsi_14":39.07,"sma_20":6471.0,"sma_60":6220.33,"sma_120":5813.08},{"date":"2026-10-21","open":6220,"high":6510,"low":5950,"close":6290,"volume":578,"rsi_14":44.68,"sma_20":6446.0,"sma_60":6250.83,"sma_120":5810.92},{"date":"2026-10-22","open":6520,"high":6750,"low":6140,"close":6440,"volume":2039,"rsi_14":46.94,"sma_20":6441.0,"sma_60":6283.83,"sma_120":5807.5},{"date":"2026-10-23","open":6191,"high":6191,"low":5948,"close":6040,"volume":1998,"rsi_14":33.64,"sma_20":6430.5,"sma_60":6310.5,"sma_120":5802.58}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.17,"ttm_eps":null,"close":7900.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.94,"ttm_eps":null,"close":6300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.67,"ttm_eps":null,"close":5060.0}],"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":"애드포러스","phase":"above-fold","symbol_resolved":true}