{"status":"ok","report":{"price_analysis":{"current":3460.0,"change_1d":-6.7,"change_7d":-21.8,"change_30d":-20.9,"high_30d":5310.0,"low_30d":3400.0,"position_in_range":3.0,"support":3591.0,"resistance":5119.0},"summary":"심플랫폼(444530)은 Technology 섹터 KR 시장 종목입니다, 시가총액 224.57억. 현재가 3,495원, 전일 대비 -5.8%, 30일 -20.9%. ROE -12.5%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 3729.00, 기관 순매도 1399.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -12.5%로 적자 상태입니다. 시가총액 224.57억. 매출 121.12억, 영업이익 -43.62억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.99,"roe":-12.47,"eps":-217.0,"revenue":12111853979.0,"operating_income":-4362133721.0,"net_income":-4159613139.0,"market_cap":22232340720,"profit_margin":-34.34,"roa":-8.9,"operating_margin":-36.02,"gross_margin":null,"debt_ratio":0.40134103746963096,"total_assets":15677017896.0,"total_equity":11187153931.0,"total_debt":4489863965.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-169.91)가 시그널선(-74.71)을 하회합니다(데드크로스). SMA20 4546, SMA60 4542 — 혼조세입니다. 볼린저밴드 3948~5143 (현재 위치 -38%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 25","rsi_14":24.586288416075647,"macd":-169.90871983676516,"macd_signal":-74.70841873133327,"sma_20":4545.5,"sma_60":4541.916666666667,"bb_upper":5142.692598748511,"bb_lower":3948.307401251489,"atr_14":447.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3729.00, 기관 순매수 -1399.00. 30일 누적: 외국인 -7347.00, 기관 -1399.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":3729.0,"institutional_flow":-1399.0,"data":[{"date":"2026-10-22","foreign_net":-1508.0,"institution_net":101.0,"retail_net":1407.0},{"date":"2026-10-21","foreign_net":2345.0,"institution_net":-1500.0,"retail_net":-845.0},{"date":"2026-10-20","foreign_net":2206.0,"institution_net":0.0,"retail_net":-2206.0},{"date":"2026-10-19","foreign_net":-65.0,"institution_net":0.0,"retail_net":65.0},{"date":"2026-10-16","foreign_net":751.0,"institution_net":0.0,"retail_net":-751.0},{"date":"2026-10-15","foreign_net":-534.0,"institution_net":0.0,"retail_net":534.0},{"date":"2026-10-14","foreign_net":-1620.0,"institution_net":0.0,"retail_net":1620.0},{"date":"2026-10-13","foreign_net":-678.0,"institution_net":0.0,"retail_net":678.0},{"date":"2026-10-12","foreign_net":-299.0,"institution_net":0.0,"retail_net":299.0},{"date":"2026-10-08","foreign_net":219.0,"institution_net":0.0,"retail_net":-219.0},{"date":"2026-10-07","foreign_net":-2361.0,"institution_net":0.0,"retail_net":2361.0},{"date":"2026-10-06","foreign_net":-1851.0,"institution_net":0.0,"retail_net":1851.0},{"date":"2026-10-02","foreign_net":-896.0,"institution_net":0.0,"retail_net":896.0},{"date":"2026-10-01","foreign_net":452.0,"institution_net":0.0,"retail_net":-452.0},{"date":"2026-09-30","foreign_net":-3350.0,"institution_net":0.0,"retail_net":3350.0},{"date":"2026-09-29","foreign_net":-2041.0,"institution_net":0.0,"retail_net":2041.0},{"date":"2026-09-28","foreign_net":-2341.0,"institution_net":0.0,"retail_net":2341.0},{"date":"2026-09-23","foreign_net":-1367.0,"institution_net":0.0,"retail_net":1367.0},{"date":"2026-09-22","foreign_net":-846.0,"institution_net":0.0,"retail_net":846.0},{"date":"2026-09-21","foreign_net":-49.0,"institution_net":0.0,"retail_net":49.0},{"date":"2026-09-18","foreign_net":145.0,"institution_net":0.0,"retail_net":-145.0},{"date":"2026-09-17","foreign_net":147.0,"institution_net":0.0,"retail_net":-147.0},{"date":"2026-09-16","foreign_net":-1210.0,"institution_net":0.0,"retail_net":1210.0},{"date":"2026-09-15","foreign_net":-823.0,"institution_net":0.0,"retail_net":823.0},{"date":"2026-09-14","foreign_net":1769.0,"institution_net":0.0,"retail_net":-1769.0},{"date":"2026-09-11","foreign_net":4604.0,"institution_net":0.0,"retail_net":-4604.0},{"date":"2026-09-10","foreign_net":127.0,"institution_net":0.0,"retail_net":-127.0},{"date":"2026-09-09","foreign_net":1169.0,"institution_net":0.0,"retail_net":-1169.0},{"date":"2026-09-08","foreign_net":719.0,"institution_net":0.0,"retail_net":-719.0},{"date":"2026-09-07","foreign_net":-161.0,"institution_net":0.0,"retail_net":161.0}],"periods":{"d1":{"foreign_net":-1508.0,"institution_net":101.0,"retail_net":1407.0},"d3":{"foreign_net":3043.0,"institution_net":-1399.0,"retail_net":-1644.0},"d7":{"foreign_net":1575.0,"institution_net":-1399.0,"retail_net":-176.0},"d14":{"foreign_net":-3839.0,"institution_net":-1399.0,"retail_net":5238.0},"d30":{"foreign_net":-7347.0,"institution_net":-1399.0,"retail_net":8746.0}}},"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 -217, PBR 2.01x) — 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 -217원"}]},"growth":{"grade":"D","percentile":45,"summary":"매출 -93.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-93.7,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":39.3,"unit":"%","percentile":78,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -12.5%","metrics":[{"name":"ROE","value":-12.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-36.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-34.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.6,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.9,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 3.8x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.76,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.11,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-820.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -217, PBR 2.01x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -93.7%"},"profitability":{"grade":"C","reason":"ROE -12.5%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-12.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-27.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.4,"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":-36.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-34.34,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 375% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 375% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.99,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":17.3,"pbr_5y_low":8.79,"pbr_5y_avg":12.0,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":10.95,"history":[{"quarter":"2025-Q3","per":null,"pbr":17.3},{"quarter":"2025-Q4","per":null,"pbr":10.8},{"quarter":"2026-Q1","per":null,"pbr":11.1},{"quarter":"2026-Q2","per":null,"pbr":8.79},{"quarter":"현재","per":null,"pbr":1.99}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"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":"2.0배"},{"label":"ROE","value":"-12.5%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T20:14:54.649793+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"}}},"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":-0.12468882537985344,"dividend_yield":null,"eps":-217.0,"revenue":2245291547.0,"operating_income":-1441006420.0,"net_income":-1394913083.0,"market_cap":null,"profit_margin":-0.6212614503732419,"operating_margin":-0.6417903376180127,"roa":-0.088978215898823,"gross_margin":null,"total_equity":11187153931.0,"total_assets":15677017896.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.46,"roe":-0.18603682085673798,"dividend_yield":null,"eps":-362.14,"revenue":472360736.0,"operating_income":-2373047924.0,"net_income":-2324421595.0,"market_cap":66200000000.0,"profit_margin":-4.920861150914965,"operating_margin":-5.023804357862631,"roa":-0.13935650157869348,"gross_margin":null,"total_equity":12494416881.0,"total_assets":16679678154.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.17309880034650987,"dividend_yield":null,"eps":398.94,"revenue":7524236307.0,"operating_income":2507668738.0,"net_income":2560685345.0,"market_cap":null,"profit_margin":0.3403249500042583,"operating_margin":0.33327883863337043,"roa":0.1310868573903986,"gross_margin":null,"total_equity":14793200992.0,"total_assets":19534264502.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.24462300405930043,"dividend_yield":null,"eps":-467.54,"revenue":1869965389.0,"operating_income":-3055748115.0,"net_income":-3000963806.0,"market_cap":null,"profit_margin":-1.6048231821043615,"operating_margin":-1.6341201462740014,"roa":-0.17408673504343325,"gross_margin":null,"total_equity":12267708908.0,"total_assets":17238325512.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06691970512056111,"dividend_yield":null,"eps":-151.67,"revenue":907933600.0,"operating_income":-1023029673.0,"net_income":-973498743.0,"market_cap":null,"profit_margin":-1.0722135880861772,"operating_margin":-1.126767059837856,"roa":-0.05244955765855228,"gross_margin":null,"total_equity":14547265880.0,"total_assets":18560666409.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.07426657506444771,"dividend_yield":null,"eps":-209.0,"revenue":102337600.0,"operating_income":-1093594834.0,"net_income":-1115828152.0,"market_cap":null,"profit_margin":-10.903403558418411,"operating_margin":-10.68614892278107,"roa":-0.05796359578657284,"gross_margin":null,"total_equity":15024634582.0,"total_assets":19250499160.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-2.8789293638875244,"dividend_yield":null,"eps":-1249.82,"revenue":7227053902.0,"operating_income":-142923926.0,"net_income":-8022172685.0,"market_cap":null,"profit_margin":-1.110019766530309,"operating_margin":-0.01977623633891087,"roa":-1.0996116512123153,"gross_margin":null,"total_equity":2786512509.0,"total_assets":7295459880.0}],"current_price":3460.0,"change_pct":-6.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-21","close":14500.0},{"date":"2025-03-24","close":14030.0},{"date":"2025-03-25","close":14100.0},{"date":"2025-03-26","close":13110.0},{"date":"2025-03-27","close":13310.0},{"date":"2025-03-28","close":12100.0},{"date":"2025-03-31","close":10900.0},{"date":"2025-04-01","close":11170.0},{"date":"2025-04-02","close":12970.0},{"date":"2025-04-03","close":13100.0},{"date":"2025-04-04","close":11590.0},{"date":"2025-04-07","close":10970.0},{"date":"2025-04-08","close":10510.0},{"date":"2025-04-09","close":10510.0},{"date":"2025-04-10","close":11160.0},{"date":"2025-04-11","close":11320.0},{"date":"2025-04-14","close":12150.0},{"date":"2025-04-15","close":12480.0},{"date":"2025-04-16","close":15660.0},{"date":"2025-04-17","close":16120.0},{"date":"2025-04-18","close":16650.0},{"date":"2025-04-21","close":15450.0},{"date":"2025-04-22","close":14420.0},{"date":"2025-04-23","close":17030.0},{"date":"2025-04-24","close":16000.0},{"date":"2025-04-25","close":15700.0},{"date":"2025-04-28","close":16200.0},{"date":"2025-04-29","close":14850.0},{"date":"2025-04-30","close":15110.0},{"date":"2025-05-02","close":14230.0},{"date":"2025-05-07","close":14500.0},{"date":"2025-05-08","close":14820.0},{"date":"2025-05-09","close":14140.0},{"date":"2025-05-12","close":13650.0},{"date":"2025-05-13","close":13370.0},{"date":"2025-05-14","close":13220.0},{"date":"2025-05-15","close":13450.0},{"date":"2025-05-16","close":12450.0},{"date":"2025-05-19","close":11870.0},{"date":"2025-05-20","close":11660.0},{"date":"2025-05-21","close":11820.0},{"date":"2025-05-22","close":11450.0},{"date":"2025-05-23","close":11170.0},{"date":"2025-05-26","close":11650.0},{"date":"2025-05-27","close":11910.0},{"date":"2025-05-28","close":12460.0},{"date":"2025-05-29","close":11800.0},{"date":"2025-05-30","close":11410.0},{"date":"2025-06-02","close":11300.0},{"date":"2025-06-04","close":13330.0},{"date":"2025-06-05","close":13100.0},{"date":"2025-06-09","close":13450.0},{"date":"2025-06-10","close":12750.0},{"date":"2025-06-11","close":12780.0},{"date":"2025-06-12","close":12620.0},{"date":"2025-06-13","close":11810.0},{"date":"2025-06-16","close":12150.0},{"date":"2025-06-17","close":13340.0},{"date":"2025-06-18","close":17340.0},{"date":"2025-06-19","close":17050.0},{"date":"2025-06-20","close":16990.0},{"date":"2025-06-23","close":16530.0},{"date":"2025-06-24","close":15700.0},{"date":"2025-06-25","close":15250.0},{"date":"2025-06-26","close":14380.0},{"date":"2025-06-27","close":14480.0},{"date":"2025-06-30","close":13970.0},{"date":"2025-07-01","close":14290.0},{"date":"2025-07-02","close":13230.0},{"date":"2025-07-03","close":13370.0},{"date":"2025-07-04","close":13910.0},{"date":"2025-07-07","close":14600.0},{"date":"2025-07-08","close":14280.0},{"date":"2025-07-09","close":14340.0},{"date":"2025-07-10","close":14670.0},{"date":"2025-07-11","close":14210.0},{"date":"2025-07-14","close":13720.0},{"date":"2025-07-15","close":13390.0},{"date":"2025-07-16","close":13570.0},{"date":"2025-07-17","close":13160.0},{"date":"2025-07-18","close":12560.0},{"date":"2025-07-21","close":12820.0},{"date":"2025-07-22","close":12640.0},{"date":"2025-07-23","close":12200.0},{"date":"2025-07-24","close":11900.0},{"date":"2025-07-25","close":12070.0},{"date":"2025-07-28","close":11770.0},{"date":"2025-07-29","close":11750.0},{"date":"2025-07-30","close":11690.0},{"date":"2025-07-31","close":11320.0},{"date":"2025-08-01","close":10800.0},{"date":"2025-08-04","close":11170.0},{"date":"2025-08-05","close":11340.0},{"date":"2025-08-06","close":11310.0},{"date":"2025-08-07","close":11170.0},{"date":"2025-08-08","close":10800.0},{"date":"2025-08-11","close":10880.0},{"date":"2025-08-12","close":10880.0},{"date":"2025-08-13","close":10740.0},{"date":"2025-08-14","close":10980.0},{"date":"2025-08-18","close":10530.0},{"date":"2025-08-19","close":10220.0},{"date":"2025-08-20","close":10020.0},{"date":"2025-08-21","close":10020.0},{"date":"2025-08-22","close":10150.0},{"date":"2025-08-25","close":10420.0},{"date":"2025-08-26","close":10370.0},{"date":"2025-08-27","close":10170.0},{"date":"2025-08-28","close":10070.0},{"date":"2025-08-29","close":9990.0},{"date":"2025-09-01","close":9930.0},{"date":"2025-09-02","close":10080.0},{"date":"2025-09-03","close":10060.0},{"date":"2025-09-04","close":10070.0},{"date":"2025-09-05","close":10930.0},{"date":"2025-09-08","close":10890.0},{"date":"2025-09-09","close":11530.0},{"date":"2025-09-10","close":11130.0},{"date":"2025-09-11","close":11310.0},{"date":"2025-09-12","close":11300.0},{"date":"2025-09-15","close":11380.0},{"date":"2025-09-16","close":11330.0},{"date":"2025-09-17","close":11100.0},{"date":"2025-09-18","close":11140.0},{"date":"2025-09-19","close":11020.0},{"date":"2025-09-22","close":10820.0},{"date":"2025-09-23","close":10960.0},{"date":"2025-09-24","close":10680.0},{"date":"2025-09-25","close":11250.0},{"date":"2025-09-26","close":10540.0},{"date":"2025-09-29","close":11380.0},{"date":"2025-09-30","close":11400.0},{"date":"2025-10-01","close":11130.0},{"date":"2025-10-02","close":11090.0},{"date":"2025-10-10","close":10840.0},{"date":"2025-10-13","close":10260.0},{"date":"2025-10-14","close":10060.0},{"date":"2025-10-15","close":10520.0},{"date":"2025-10-16","close":10210.0},{"date":"2025-10-17","close":9990.0},{"date":"2025-10-20","close":10210.0},{"date":"2025-10-21","close":10060.0},{"date":"2025-10-22","close":9930.0},{"date":"2025-10-23","close":9570.0},{"date":"2025-10-24","close":9310.0},{"date":"2025-10-27","close":9300.0},{"date":"2025-10-28","close":9560.0},{"date":"2025-10-29","close":9740.0},{"date":"2025-10-30","close":9310.0},{"date":"2025-10-31","close":9820.0},{"date":"2025-11-03","close":10230.0},{"date":"2025-11-04","close":9870.0},{"date":"2025-11-05","close":9270.0},{"date":"2025-11-06","close":9040.0},{"date":"2025-11-07","close":8730.0},{"date":"2025-11-10","close":9050.0},{"date":"2025-11-11","close":8800.0},{"date":"2025-11-12","close":8920.0},{"date":"2025-11-13","close":8900.0},{"date":"2025-11-14","close":8600.0},{"date":"2025-11-17","close":8170.0},{"date":"2025-11-18","close":7810.0},{"date":"2025-11-19","close":7720.0},{"date":"2025-11-20","close":8100.0},{"date":"2025-11-21","close":7730.0},{"date":"2025-11-24","close":7560.0},{"date":"2025-11-25","close":7700.0},{"date":"2025-11-26","close":7950.0},{"date":"2025-11-27","close":7900.0},{"date":"2025-11-28","close":8150.0},{"date":"2025-12-01","close":7990.0},{"date":"2025-12-02","close":7950.0},{"date":"2025-12-03","close":8170.0},{"date":"2025-12-04","close":8010.0},{"date":"2025-12-05","close":8050.0},{"date":"2025-12-08","close":8120.0},{"date":"2025-12-09","close":8010.0},{"date":"2025-12-10","close":8130.0},{"date":"2025-12-11","close":8110.0},{"date":"2025-12-12","close":8230.0},{"date":"2025-12-15","close":8000.0},{"date":"2025-12-16","close":7870.0},{"date":"2025-12-17","close":7800.0},{"date":"2025-12-18","close":7800.0},{"date":"2025-12-19","close":8200.0},{"date":"2025-12-22","close":8590.0},{"date":"2025-12-23","close":8290.0},{"date":"2025-12-24","close":8580.0},{"date":"2025-12-26","close":8120.0},{"date":"2025-12-29","close":7990.0},{"date":"2025-12-30","close":8580.0},{"date":"2026-01-02","close":8450.0},{"date":"2026-01-05","close":8350.0},{"date":"2026-01-06","close":8020.0},{"date":"2026-01-07","close":7880.0},{"date":"2026-01-08","close":7520.0},{"date":"2026-01-09","close":7550.0},{"date":"2026-01-12","close":7640.0},{"date":"2026-01-13","close":7500.0},{"date":"2026-01-14","close":8600.0},{"date":"2026-01-15","close":7990.0},{"date":"2026-01-16","close":7490.0},{"date":"2026-01-19","close":7300.0},{"date":"2026-01-20","close":7350.0},{"date":"2026-01-21","close":7000.0},{"date":"2026-01-22","close":7010.0},{"date":"2026-01-23","close":7440.0},{"date":"2026-01-26","close":7530.0},{"date":"2026-01-27","close":7480.0},{"date":"2026-01-28","close":7540.0},{"date":"2026-01-29","close":7630.0},{"date":"2026-01-30","close":7290.0},{"date":"2026-02-02","close":6910.0},{"date":"2026-02-03","close":7230.0},{"date":"2026-02-04","close":7360.0},{"date":"2026-02-05","close":7020.0},{"date":"2026-02-06","close":6670.0},{"date":"2026-02-09","close":7000.0},{"date":"2026-02-10","close":7000.0},{"date":"2026-02-11","close":6950.0},{"date":"2026-02-12","close":6800.0},{"date":"2026-02-13","close":6860.0},{"date":"2026-02-19","close":6700.0},{"date":"2026-02-20","close":6530.0},{"date":"2026-02-23","close":6480.0},{"date":"2026-02-24","close":6670.0},{"date":"2026-02-25","close":6730.0},{"date":"2026-02-26","close":6930.0},{"date":"2026-02-27","close":6620.0},{"date":"2026-03-03","close":6310.0},{"date":"2026-03-04","close":5320.0},{"date":"2026-03-05","close":5990.0},{"date":"2026-03-06","close":6120.0},{"date":"2026-03-09","close":5630.0},{"date":"2026-03-10","close":6000.0},{"date":"2026-03-11","close":6240.0},{"date":"2026-03-12","close":7250.0},{"date":"2026-03-13","close":8450.0},{"date":"2026-03-16","close":8240.0},{"date":"2026-03-17","close":7990.0},{"date":"2026-03-18","close":8230.0},{"date":"2026-03-19","close":7950.0},{"date":"2026-03-20","close":7910.0},{"date":"2026-03-23","close":7460.0},{"date":"2026-03-24","close":7540.0},{"date":"2026-03-25","close":7600.0},{"date":"2026-03-26","close":8010.0},{"date":"2026-03-27","close":7850.0},{"date":"2026-03-30","close":7710.0},{"date":"2026-03-31","close":7450.0},{"date":"2026-04-01","close":7910.0},{"date":"2026-04-02","close":7130.0},{"date":"2026-04-03","close":7250.0},{"date":"2026-04-06","close":7000.0},{"date":"2026-04-07","close":6900.0},{"date":"2026-04-08","close":6920.0},{"date":"2026-04-09","close":6660.0},{"date":"2026-04-10","close":6970.0},{"date":"2026-04-13","close":6810.0},{"date":"2026-04-14","close":7930.0},{"date":"2026-04-15","close":7910.0},{"date":"2026-04-16","close":8200.0},{"date":"2026-04-17","close":8350.0},{"date":"2026-04-20","close":8300.0},{"date":"2026-04-21","close":8250.0},{"date":"2026-04-22","close":8100.0},{"date":"2026-04-23","close":7990.0},{"date":"2026-04-24","close":8330.0},{"date":"2026-04-27","close":8850.0},{"date":"2026-04-28","close":8800.0},{"date":"2026-04-29","close":9010.0},{"date":"2026-04-30","close":10100.0},{"date":"2026-05-04","close":10320.0},{"date":"2026-05-06","close":9960.0},{"date":"2026-05-07","close":9830.0},{"date":"2026-05-08","close":9840.0},{"date":"2026-05-11","close":10260.0},{"date":"2026-05-12","close":10520.0},{"date":"2026-05-13","close":10500.0},{"date":"2026-05-14","close":10450.0},{"date":"2026-05-15","close":10100.0},{"date":"2026-05-18","close":10000.0},{"date":"2026-05-19","close":10100.0},{"date":"2026-05-20","close":10860.0},{"date":"2026-05-21","close":11350.0},{"date":"2026-05-22","close":11380.0},{"date":"2026-05-26","close":10800.0},{"date":"2026-05-27","close":10490.0},{"date":"2026-05-28","close":10040.0},{"date":"2026-05-29","close":9480.0},{"date":"2026-06-01","close":8790.0},{"date":"2026-06-02","close":8660.0},{"date":"2026-06-04","close":8550.0},{"date":"2026-06-05","close":8460.0},{"date":"2026-06-08","close":7510.0},{"date":"2026-06-09","close":7710.0},{"date":"2026-06-10","close":7500.0},{"date":"2026-06-11","close":7480.0},{"date":"2026-06-12","close":6940.0},{"date":"2026-06-15","close":7350.0},{"date":"2026-06-16","close":7080.0},{"date":"2026-06-17","close":7340.0},{"date":"2026-06-18","close":7340.0},{"date":"2026-06-19","close":6700.0},{"date":"2026-06-22","close":6570.0},{"date":"2026-06-23","close":5880.0},{"date":"2026-06-24","close":5700.0},{"date":"2026-06-25","close":5600.0},{"date":"2026-06-26","close":5130.0},{"date":"2026-06-29","close":5410.0},{"date":"2026-06-30","close":5280.0},{"date":"2026-07-01","close":5170.0},{"date":"2026-07-02","close":5050.0},{"date":"2026-07-03","close":5070.0},{"date":"2026-07-06","close":5060.0},{"date":"2026-07-07","close":4905.0},{"date":"2026-07-08","close":4450.0},{"date":"2026-07-09","close":4510.0},{"date":"2026-07-10","close":4930.0},{"date":"2026-07-13","close":4880.0},{"date":"2026-07-14","close":4580.0},{"date":"2026-07-15","close":4675.0},{"date":"2026-07-16","close":4560.0},{"date":"2026-07-20","close":4330.0},{"date":"2026-07-21","close":4250.0},{"date":"2026-07-22","close":4115.0},{"date":"2026-07-23","close":4300.0},{"date":"2026-07-24","close":4260.0},{"date":"2026-07-27","close":4445.0},{"date":"2026-07-28","close":4250.0},{"date":"2026-07-29","close":3790.0},{"date":"2026-07-30","close":3600.0},{"date":"2026-07-31","close":4195.0},{"date":"2026-08-03","close":3990.0},{"date":"2026-08-04","close":4390.0},{"date":"2026-08-05","close":4750.0},{"date":"2026-08-06","close":4665.0},{"date":"2026-08-07","close":4580.0},{"date":"2026-08-10","close":5030.0},{"date":"2026-08-11","close":4900.0},{"date":"2026-08-12","close":4915.0},{"date":"2026-08-13","close":4790.0},{"date":"2026-08-14","close":4775.0},{"date":"2026-08-18","close":4625.0},{"date":"2026-08-19","close":4500.0},{"date":"2026-08-20","close":4590.0},{"date":"2026-08-21","close":4350.0},{"date":"2026-08-24","close":4330.0},{"date":"2026-08-25","close":4475.0},{"date":"2026-08-26","close":4650.0},{"date":"2026-08-27","close":4625.0},{"date":"2026-08-28","close":4655.0},{"date":"2026-08-31","close":4655.0},{"date":"2026-09-01","close":4640.0},{"date":"2026-09-02","close":4575.0},{"date":"2026-09-03","close":4460.0},{"date":"2026-09-04","close":4465.0},{"date":"2026-09-07","close":4490.0},{"date":"2026-09-08","close":4420.0},{"date":"2026-09-09","close":4465.0},{"date":"2026-09-10","close":4465.0},{"date":"2026-09-11","close":4665.0},{"date":"2026-09-14","close":4755.0},{"date":"2026-09-15","close":4880.0},{"date":"2026-09-16","close":4830.0},{"date":"2026-09-17","close":4945.0},{"date":"2026-09-18","close":4770.0},{"date":"2026-09-21","close":4705.0},{"date":"2026-09-22","close":4600.0},{"date":"2026-09-23","close":4790.0},{"date":"2026-09-28","close":4785.0},{"date":"2026-09-29","close":4640.0},{"date":"2026-09-30","close":4785.0},{"date":"2026-10-01","close":4920.0},{"date":"2026-10-02","close":4730.0},{"date":"2026-10-06","close":4800.0},{"date":"2026-10-07","close":4720.0},{"date":"2026-10-08","close":4700.0},{"date":"2026-10-12","close":4625.0},{"date":"2026-10-13","close":4585.0},{"date":"2026-10-14","close":4480.0},{"date":"2026-10-15","close":4500.0},{"date":"2026-10-16","close":4235.0},{"date":"2026-10-19","close":4470.0},{"date":"2026-10-20","close":4035.0},{"date":"2026-10-21","close":4095.0},{"date":"2026-10-22","close":3710.0},{"date":"2026-10-23","close":3555.0}],"chart_data":[{"date":"2025-03-21","open":21050,"high":24500,"low":14500,"close":14500,"volume":18308224},{"date":"2025-03-24","open":14170,"high":14770,"low":13230,"close":14030,"volume":5151708},{"date":"2025-03-25","open":15300,"high":15850,"low":13960,"close":14100,"volume":6042620},{"date":"2025-03-26","open":13950,"high":14040,"low":13030,"close":13110,"volume":866370},{"date":"2025-03-27","open":12990,"high":14580,"low":12420,"close":13310,"volume":3889257},{"date":"2025-03-28","open":12960,"high":13390,"low":12100,"close":12100,"volume":884659},{"date":"2025-03-31","open":11910,"high":12460,"low":10900,"close":10900,"volume":643733},{"date":"2025-04-01","open":11700,"high":12790,"low":11090,"close":11170,"volume":932090,"rsi_14":12.24},{"date":"2025-04-02","open":11480,"high":13600,"low":11180,"close":12970,"volume":6512634,"rsi_14":40.77},{"date":"2025-04-03","open":14030,"high":15170,"low":12920,"close":13100,"volume":8369016,"rsi_14":41.38},{"date":"2025-04-04","open":13010,"high":13050,"low":11500,"close":11590,"volume":936862,"rsi_14":37.97,"sma_20":12638.0},{"date":"2025-04-07","open":11180,"high":12600,"low":10150,"close":10970,"volume":2403111,"rsi_14":32.64,"sma_20":12332.0},{"date":"2025-04-08","open":11230,"high":11510,"low":10500,"close":10510,"volume":948211,"rsi_14":36.73,"sma_20":11973.0},{"date":"2025-04-09","open":10300,"high":11550,"low":10250,"close":10510,"volume":1491054,"rsi_14":45.93,"sma_20":11843.0},{"date":"2025-04-10","open":10920,"high":11970,"low":10700,"close":11160,"volume":1941667,"rsi_14":49.9,"sma_20":11605.5},{"date":"2025-04-11","open":10930,"high":11880,"low":10780,"close":11320,"volume":974957,"rsi_14":26.63,"sma_20":11420.0},{"date":"2025-04-14","open":11500,"high":13100,"low":11300,"close":12150,"volume":2532936,"rsi_14":38.77,"sma_20":11482.5},{"date":"2025-04-15","open":12380,"high":12490,"low":11870,"close":12480,"volume":899947,"rsi_14":64.59,"sma_20":11610.5},{"date":"2025-04-16","open":12610,"high":16220,"low":12090,"close":15660,"volume":13972791,"rsi_14":91.8,"sma_20":11945.0},{"date":"2025-04-17","open":15500,"high":18190,"low":15160,"close":16120,"volume":9344394,"rsi_14":100.0,"sma_20":12247.0},{"date":"2025-04-18","open":15990,"high":17950,"low":15570,"close":16650,"volume":8545979,"rsi_14":100.0,"sma_20":12753.0},{"date":"2025-04-21","open":16270,"high":16270,"low":14830,"close":15450,"volume":2040681,"rsi_14":82.06,"sma_20":13201.0},{"date":"2025-04-22","open":15200,"high":15650,"low":14300,"close":14420,"volume":1211036,"rsi_14":70.5,"sma_20":13592.0},{"date":"2025-04-23","open":14490,"high":17720,"low":14260,"close":17030,"volume":13514283,"rsi_14":76.12,"sma_20":14244.0},{"date":"2025-04-24","open":16600,"high":18440,"low":15740,"close":16000,"volume":7479792,"rsi_14":67.53,"sma_20":14728.0},{"date":"2025-04-25","open":16850,"high":17420,"low":15220,"close":15700,"volume":4761310,"rsi_14":50.28,"sma_20":15166.0},{"date":"2025-04-28","open":16040,"high":16750,"low":15800,"close":16200,"volume":2871382,"rsi_14":72.21,"sma_20":13558.0},{"date":"2025-04-29","open":15770,"high":15840,"low":14770,"close":14850,"volume":936959,"rsi_14":65.32,"sma_20":13742.0},{"date":"2025-04-30","open":14830,"high":15920,"low":14510,"close":15110,"volume":2286363,"rsi_14":64.34,"sma_20":13849.0},{"date":"2025-05-02","open":14960,"high":14960,"low":14110,"close":14230,"volume":466175,"rsi_14":60.04,"sma_20":13905.5},{"date":"2025-05-07","open":14020,"high":14610,"low":14020,"close":14500,"volume":421447,"rsi_14":58.44,"sma_20":14051.0},{"date":"2025-05-08","open":14550,"high":15220,"low":14250,"close":14820,"volume":673523,"rsi_14":58.41,"sma_20":14243.5},{"date":"2025-05-09","open":14820,"high":15120,"low":14120,"close":14140,"volume":473487,"rsi_14":43.35,"sma_20":14425.0},{"date":"2025-05-12","open":14270,"high":14370,"low":13070,"close":13650,"volume":453435,"rsi_14":39.21,"sma_20":14582.0},{"date":"2025-05-13","open":13720,"high":13730,"low":13230,"close":13370,"volume":233377,"rsi_14":35.36,"sma_20":14692.5},{"date":"2025-05-14","open":13370,"high":13550,"low":13070,"close":13220,"volume":233890,"rsi_14":39.01,"sma_20":14787.5},{"date":"2025-05-15","open":13350,"high":13930,"low":12750,"close":13450,"volume":612832,"rsi_14":44.81,"sma_20":14852.5},{"date":"2025-05-16","open":13300,"high":13380,"low":12410,"close":12450,"volume":339706,"rsi_14":20.41,"sma_20":14851.0},{"date":"2025-05-19","open":12450,"high":12450,"low":11780,"close":11870,"volume":210650,"rsi_14":21.67,"sma_20":14661.5},{"date":"2025-05-20","open":11920,"high":12080,"low":11510,"close":11660,"volume":149505,"rsi_14":21.94,"sma_20":14438.5},{"date":"2025-05-21","open":11680,"high":11980,"low":11570,"close":11820,"volume":134029,"rsi_14":18.08,"sma_20":14197.0},{"date":"2025-05-22","open":12030,"high":12050,"low":11450,"close":11450,"volume":129946,"rsi_14":21.09,"sma_20":13997.0},{"date":"2025-05-23","open":11440,"high":11520,"low":11170,"close":11170,"volume":125141,"rsi_14":16.61,"sma_20":13834.5},{"date":"2025-05-26","open":11080,"high":11760,"low":11080,"close":11650,"volume":128971,"rsi_14":26.55,"sma_20":13565.5},{"date":"2025-05-27","open":11650,"high":11970,"low":11460,"close":11910,"volume":129306,"rsi_14":26.41,"sma_20":13361.0},{"date":"2025-05-28","open":11910,"high":12490,"low":11700,"close":12460,"volume":269922,"rsi_14":29.37,"sma_20":13199.0},{"date":"2025-05-29","open":12630,"high":12800,"low":11735,"close":11800,"volume":305249,"rsi_14":29.47,"sma_20":12979.0},{"date":"2025-05-30","open":11800,"high":11870,"low":11380,"close":11410,"volume":124377,"rsi_14":30.0,"sma_20":12807.0},{"date":"2025-06-02","open":11370,"high":11470,"low":11220,"close":11300,"volume":73079,"rsi_14":30.94,"sma_20":12616.5},{"date":"2025-06-04","open":11700,"high":13860,"low":11700,"close":13330,"volume":3139690,"rsi_14":50.75,"sma_20":12571.5},{"date":"2025-06-05","open":13330,"high":13430,"low":12980,"close":13100,"volume":368658,"rsi_14":47.61,"sma_20":12501.5},{"date":"2025-06-09","open":13260,"high":14040,"low":12910,"close":13450,"volume":793657,"rsi_14":57.51,"sma_20":12433.0},{"date":"2025-06-10","open":13900,"high":13900,"low":12750,"close":12750,"volume":285100,"rsi_14":56.49,"sma_20":12363.5},{"date":"2025-06-11","open":12850,"high":13060,"low":12630,"close":12780,"volume":151106,"rsi_14":58.48,"sma_20":12320.0},{"date":"2025-06-12","open":12800,"high":12950,"low":12380,"close":12620,"volume":142147,"rsi_14":56.06,"sma_20":12282.5},{"date":"2025-06-13","open":12660,"high":12670,"low":11810,"close":11810,"volume":183732,"rsi_14":52.56,"sma_20":12212.0},{"date":"2025-06-16","open":12190,"high":12550,"low":11670,"close":12150,"volume":245552,"rsi_14":56.9,"sma_20":12147.0},{"date":"2025-06-17","open":12680,"high":14560,"low":12450,"close":13340,"volume":3500972,"rsi_14":60.82,"sma_20":12191.5},{"date":"2025-06-18","open":13150,"high":17340,"low":12800,"close":17340,"volume":11084492,"rsi_14":73.51,"sma_20":12465.0},{"date":"2025-06-19","open":17960,"high":19060,"low":16710,"close":17050,"volume":9109316,"rsi_14":70.33,"sma_20":12734.5,"sma_60":13253.67},{"date":"2025-06-20","open":17180,"high":17750,"low":16300,"close":16990,"volume":2490516,"rsi_14":74.28,"sma_20":12993.0,"sma_60":13295.17},{"date":"2025-06-23","open":16200,"high":16880,"low":15600,"close":16530,"volume":2053391,"rsi_14":73.79,"sma_20":13247.0,"sma_60":13336.83},{"date":"2025-06-24","open":16620,"high":16810,"low":15290,"close":15700,"volume":1159523,"rsi_14":69.16,"sma_20":13473.5,"sma_60":13363.5},{"date":"2025-06-25","open":15740,"high":15980,"low":15250,"close":15250,"volume":703127,"rsi_14":59.7,"sma_20":13653.5,"sma_60":13399.17},{"date":"2025-06-26","open":15250,"high":15400,"low":14200,"close":14380,"volume":549351,"rsi_14":56.07,"sma_20":13777.0,"sma_60":13417.0},{"date":"2025-06-27","open":14530,"high":15620,"low":14310,"close":14480,"volume":979932,"rsi_14":55.0,"sma_20":13878.0,"sma_60":13456.67},{"date":"2025-06-30","open":14480,"high":14580,"low":13810,"close":13970,"volume":291118,"rsi_14":56.04,"sma_20":13986.5,"sma_60":13507.83},{"date":"2025-07-01","open":13930,"high":14600,"low":13930,"close":14290,"volume":287505,"rsi_14":57.27,"sma_20":14130.5,"sma_60":13559.83},{"date":"2025-07-02","open":14290,"high":14290,"low":13070,"close":13230,"volume":346279,"rsi_14":52.7,"sma_20":14227.0,"sma_60":13564.17},{"date":"2025-07-03","open":13310,"high":13620,"low":13010,"close":13370,"volume":182884,"rsi_14":57.34,"sma_20":14229.0,"sma_60":13568.67},{"date":"2025-07-04","open":13770,"high":15100,"low":13760,"close":13910,"volume":2503291,"rsi_14":58.13,"sma_20":14269.5,"sma_60":13607.33},{"date":"2025-07-07","open":13910,"high":14860,"low":13310,"close":14600,"volume":784025,"rsi_14":56.1,"sma_20":14327.0,"sma_60":13667.83},{"date":"2025-07-08","open":14600,"high":14870,"low":14100,"close":14280,"volume":328500,"rsi_14":26.96,"sma_20":14403.5,"sma_60":13730.67},{"date":"2025-07-09","open":14580,"high":15230,"low":14250,"close":14340,"volume":678266,"rsi_14":28.86,"sma_20":14481.5,"sma_60":13794.5},{"date":"2025-07-10","open":14530,"high":15100,"low":13990,"close":14670,"volume":652094,"rsi_14":32.63,"sma_20":14584.0,"sma_60":13853.0},{"date":"2025-07-11","open":14840,"high":14840,"low":14160,"close":14210,"volume":270123,"rsi_14":32.63,"sma_20":14704.0,"sma_60":13901.17},{"date":"2025-07-14","open":14060,"high":14560,"low":13480,"close":13720,"volume":286087,"rsi_14":34.38,"sma_20":14782.5,"sma_60":13927.33},{"date":"2025-07-15","open":13720,"high":13800,"low":13150,"close":13390,"volume":197662,"rsi_14":35.05,"sma_20":14785.0,"sma_60":13942.5},{"date":"2025-07-16","open":13500,"high":13720,"low":13100,"close":13570,"volume":150144,"rsi_14":42.68,"sma_20":14596.5,"sma_60":13907.67},{"date":"2025-07-17","open":13760,"high":13760,"low":13120,"close":13160,"volume":109044,"rsi_14":38.7,"sma_20":14402.0,"sma_60":13858.33},{"date":"2025-07-18","open":13000,"high":13170,"low":12540,"close":12560,"volume":191182,"rsi_14":38.11,"sma_20":14180.5,"sma_60":13790.17},{"date":"2025-07-21","open":12230,"high":12930,"low":12230,"close":12820,"volume":103403,"rsi_14":37.48,"sma_20":13995.0,"sma_60":13746.33},{"date":"2025-07-22","open":12860,"high":12890,"low":12370,"close":12640,"volume":72825,"rsi_14":44.09,"sma_20":13842.0,"sma_60":13716.67},{"date":"2025-07-23","open":12450,"high":12630,"low":12120,"close":12200,"volume":95937,"rsi_14":38.94,"sma_20":13689.5,"sma_60":13636.17},{"date":"2025-07-24","open":12100,"high":12350,"low":11830,"close":11900,"volume":111231,"rsi_14":30.1,"sma_20":13565.5,"sma_60":13567.83},{"date":"2025-07-25","open":11900,"high":12400,"low":11870,"close":12070,"volume":67892,"rsi_14":22.08,"sma_20":13445.0,"sma_60":13507.33},{"date":"2025-07-28","open":12270,"high":12270,"low":11720,"close":11770,"volume":72252,"rsi_14":22.17,"sma_20":13335.0,"sma_60":13433.5},{"date":"2025-07-29","open":11650,"high":11900,"low":11590,"close":11750,"volume":63733,"rsi_14":21.03,"sma_20":13208.0,"sma_60":13381.83},{"date":"2025-07-30","open":11820,"high":12200,"low":11690,"close":11690,"volume":69089,"rsi_14":14.52,"sma_20":13131.0,"sma_60":13324.83},{"date":"2025-07-31","open":11740,"high":11800,"low":11250,"close":11320,"volume":112476,"rsi_14":14.84,"sma_20":13028.5,"sma_60":13276.33},{"date":"2025-08-01","open":11320,"high":11320,"low":10580,"close":10800,"volume":129677,"rsi_14":14.73,"sma_20":12873.0,"sma_60":13214.67},{"date":"2025-08-04","open":10770,"high":12090,"low":10610,"close":11170,"volume":419997,"rsi_14":23.44,"sma_20":12701.5,"sma_60":13153.83},{"date":"2025-08-05","open":11180,"high":11490,"low":11050,"close":11340,"volume":87981,"rsi_14":23.26,"sma_20":12554.5,"sma_60":13107.17},{"date":"2025-08-06","open":11220,"high":11360,"low":11000,"close":11310,"volume":47730,"rsi_14":25.59,"sma_20":12403.0,"sma_60":13068.17},{"date":"2025-08-07","open":11400,"high":11400,"low":11120,"close":11170,"volume":54953,"rsi_14":29.13,"sma_20":12228.0,"sma_60":13031.5},{"date":"2025-08-08","open":11130,"high":11410,"low":10630,"close":10800,"volume":102787,"rsi_14":20.64,"sma_20":12057.5,"sma_60":12991.17},{"date":"2025-08-11","open":10800,"high":11170,"low":10550,"close":10880,"volume":89027,"rsi_14":23.65,"sma_20":11915.5,"sma_60":12948.33},{"date":"2025-08-12","open":10880,"high":11180,"low":10840,"close":10880,"volume":55313,"rsi_14":27.24,"sma_20":11790.0,"sma_60":12922.17},{"date":"2025-08-13","open":10890,"high":11030,"low":10680,"close":10740,"volume":43107,"rsi_14":28.83,"sma_20":11648.5,"sma_60":12903.33},{"date":"2025-08-14","open":10730,"high":11150,"low":10620,"close":10980,"volume":62869,"rsi_14":30.6,"sma_20":11539.5,"sma_60":12892.0},{"date":"2025-08-18","open":10700,"high":11000,"low":10370,"close":10530,"volume":56404,"rsi_14":29.05,"sma_20":11438.0,"sma_60":12870.5},{"date":"2025-08-19","open":10390,"high":10650,"low":10220,"close":10220,"volume":48685,"rsi_14":26.46,"sma_20":11308.0,"sma_60":12850.0},{"date":"2025-08-20","open":10010,"high":10220,"low":9720,"close":10020,"volume":90170,"rsi_14":25.37,"sma_20":11177.0,"sma_60":12830.83},{"date":"2025-08-21","open":9940,"high":10080,"low":9810,"close":10020,"volume":55259,"rsi_14":28.48,"sma_20":11068.0,"sma_60":12803.67},{"date":"2025-08-22","open":9990,"high":10190,"low":9950,"close":10150,"volume":35470,"rsi_14":37.64,"sma_20":10980.5,"sma_60":12774.33},{"date":"2025-08-25","open":10380,"high":10700,"low":10255,"close":10420,"volume":67947,"rsi_14":35.18,"sma_20":10898.0,"sma_60":12740.33},{"date":"2025-08-26","open":10420,"high":10580,"low":10220,"close":10370,"volume":28318,"rsi_14":29.88,"sma_20":10828.0,"sma_60":12716.5},{"date":"2025-08-27","open":10370,"high":10520,"low":10100,"close":10170,"volume":34645,"rsi_14":27.91,"sma_20":10749.0,"sma_60":12695.83},{"date":"2025-08-28","open":10040,"high":10200,"low":10030,"close":10070,"volume":30557,"rsi_14":28.35,"sma_20":10668.0,"sma_60":12675.33},{"date":"2025-08-29","open":10010,"high":10230,"low":9980,"close":9990,"volume":35170,"rsi_14":32.0,"sma_20":10601.5,"sma_60":12619.67},{"date":"2025-09-01","open":9920,"high":10300,"low":9890,"close":9930,"volume":48394,"rsi_14":28.7,"sma_20":10558.0,"sma_60":12566.83},{"date":"2025-09-02","open":9820,"high":10400,"low":9820,"close":10080,"volume":37559,"rsi_14":33.19,"sma_20":10503.5,"sma_60":12510.67},{"date":"2025-09-03","open":10080,"high":10110,"low":9900,"close":10060,"volume":39070,"rsi_14":34.96,"sma_20":10439.5,"sma_60":12465.83},{"date":"2025-09-04","open":9960,"high":10220,"low":9960,"close":10070,"volume":24003,"rsi_14":27.59,"sma_20":10377.5,"sma_60":12420.67},{"date":"2025-09-05","open":10090,"high":11590,"low":10090,"close":10930,"volume":828189,"rsi_14":58.2,"sma_20":10365.5,"sma_60":12392.5},{"date":"2025-09-08","open":10930,"high":10950,"low":10700,"close":10890,"volume":91660,"rsi_14":65.44,"sma_20":10370.0,"sma_60":12377.17},{"date":"2025-09-09","open":10880,"high":11760,"low":10760,"close":11530,"volume":308107,"rsi_14":78.93,"sma_20":10402.5,"sma_60":12366.83},{"date":"2025-09-10","open":11610,"high":11620,"low":11050,"close":11130,"volume":126186,"rsi_14":68.44,"sma_20":10415.0,"sma_60":12330.0},{"date":"2025-09-11","open":11210,"high":11550,"low":11050,"close":11310,"volume":120786,"rsi_14":68.95,"sma_20":10443.5,"sma_60":12229.5},{"date":"2025-09-12","open":11320,"high":11500,"low":11150,"close":11300,"volume":70265,"rsi_14":65.71,"sma_20":10459.5,"sma_60":12133.67,"sma_120":12693.67},{"date":"2025-09-15","open":11400,"high":11520,"low":11260,"close":11380,"volume":72686,"rsi_14":67.84,"sma_20":10502.0,"sma_60":12040.17,"sma_120":12667.67},{"date":"2025-09-16","open":11360,"high":11410,"low":11110,"close":11330,"volume":41041,"rsi_14":71.64,"sma_20":10557.5,"sma_60":11953.5,"sma_120":12645.17},{"date":"2025-09-17","open":11350,"high":11390,"low":11050,"close":11100,"volume":27436,"rsi_14":68.33,"sma_20":10611.5,"sma_60":11876.83,"sma_120":12620.17},{"date":"2025-09-18","open":11200,"high":11493,"low":11009,"close":11140,"volume":63559,"rsi_14":69.06,"sma_20":10663.0,"sma_60":11806.83,"sma_120":12603.0},{"date":"2025-09-19","open":11060,"high":11380,"low":10950,"close":11020,"volume":80073,"rsi_14":69.82,"sma_20":10706.5,"sma_60":11750.83,"sma_120":12583.92},{"date":"2025-09-22","open":11150,"high":11230,"low":10820,"close":10820,"volume":56733,"rsi_14":63.21,"sma_20":10726.5,"sma_60":11689.83,"sma_120":12573.25},{"date":"2025-09-23","open":10900,"high":11360,"low":10700,"close":10960,"volume":78054,"rsi_14":65.41,"sma_20":10756.0,"sma_60":11639.67,"sma_120":12573.75},{"date":"2025-09-24","open":10880,"high":10950,"low":10620,"close":10680,"volume":34354,"rsi_14":59.56,"sma_20":10781.5,"sma_60":11579.5,"sma_120":12569.67},{"date":"2025-09-25","open":10600,"high":12190,"low":10420,"close":11250,"volume":919350,"rsi_14":55.52,"sma_20":10840.5,"sma_60":11546.5,"sma_120":12555.33},{"date":"2025-09-26","open":11150,"high":11160,"low":10500,"close":10540,"volume":165087,"rsi_14":45.1,"sma_20":10868.0,"sma_60":11499.33,"sma_120":12534.0},{"date":"2025-09-29","open":10800,"high":12450,"low":10800,"close":11380,"volume":806129,"rsi_14":48.01,"sma_20":10940.5,"sma_60":11457.17,"sma_120":12532.25},{"date":"2025-09-30","open":11760,"high":12370,"low":11390,"close":11400,"volume":328654,"rsi_14":53.98,"sma_20":11006.5,"sma_60":11403.83,"sma_120":12535.83},{"date":"2025-10-01","open":11570,"high":12100,"low":10830,"close":11130,"volume":341762,"rsi_14":47.41,"sma_20":11060.0,"sma_60":11351.33,"sma_120":12541.0},{"date":"2025-10-02","open":11150,"high":11681,"low":11060,"close":11090,"volume":119193,"rsi_14":46.74,"sma_20":11110.0,"sma_60":11296.83,"sma_120":12545.67},{"date":"2025-10-10","open":11230,"high":11230,"low":10750,"close":10840,"volume":61963,"rsi_14":42.66,"sma_20":11105.5,"sma_60":11233.0,"sma_120":12543.0},{"date":"2025-10-13","open":10490,"high":10500,"low":10200,"close":10260,"volume":120163,"rsi_14":37.29,"sma_20":11074.0,"sma_60":11167.17,"sma_120":12534.17},{"date":"2025-10-14","open":10270,"high":10590,"low":10040,"close":10060,"volume":101897,"rsi_14":37.56,"sma_20":11000.5,"sma_60":11106.17,"sma_120":12516.75},{"date":"2025-10-15","open":10070,"high":10770,"low":10030,"close":10520,"volume":80617,"rsi_14":44.23,"sma_20":10970.0,"sma_60":11058.33,"sma_120":12500.42},{"date":"2025-10-16","open":10360,"high":10640,"low":10200,"close":10210,"volume":65082,"rsi_14":41.68,"sma_20":10915.0,"sma_60":11002.33,"sma_120":12455.0},{"date":"2025-10-17","open":10210,"high":10250,"low":9960,"close":9990,"volume":72095,"rsi_14":41.51,"sma_20":10849.5,"sma_60":10949.5,"sma_120":12403.92},{"date":"2025-10-20","open":10030,"high":10270,"low":9900,"close":10210,"volume":42627,"rsi_14":42.45,"sma_20":10791.0,"sma_60":10910.33,"sma_120":12350.25},{"date":"2025-10-21","open":10040,"high":10340,"low":10010,"close":10060,"volume":51737,"rsi_14":43.6,"sma_20":10727.5,"sma_60":10864.33,"sma_120":12305.33},{"date":"2025-10-22","open":10010,"high":10060,"low":9810,"close":9930,"volume":67589,"rsi_14":35.0,"sma_20":10669.0,"sma_60":10819.17,"sma_120":12267.92},{"date":"2025-10-23","open":9840,"high":9870,"low":9570,"close":9570,"volume":99087,"rsi_14":38.02,"sma_20":10595.0,"sma_60":10775.33,"sma_120":12205.75},{"date":"2025-10-24","open":9570,"high":9710,"low":9310,"close":9310,"volume":82126,"rsi_14":20.17,"sma_20":10509.5,"sma_60":10732.17,"sma_120":12150.0},{"date":"2025-10-27","open":9350,"high":9490,"low":9300,"close":9300,"volume":63743,"rsi_14":19.65,"sma_20":10433.5,"sma_60":10686.0,"sma_120":12096.67},{"date":"2025-10-28","open":9370,"high":9760,"low":9170,"close":9560,"volume":56711,"rsi_14":27.25,"sma_20":10363.5,"sma_60":10649.17,"sma_120":12041.33},{"date":"2025-10-29","open":9590,"high":10300,"low":9380,"close":9740,"volume":166546,"rsi_14":31.37,"sma_20":10316.5,"sma_60":10615.67,"sma_120":11998.75},{"date":"2025-10-30","open":9740,"high":9760,"low":9300,"close":9310,"volume":64145,"rsi_14":29.71,"sma_20":10219.5,"sma_60":10576.0,"sma_120":11950.42},{"date":"2025-10-31","open":9330,"high":10100,"low":9220,"close":9820,"volume":110192,"rsi_14":44.05,"sma_20":10183.5,"sma_60":10551.0,"sma_120":11913.67},{"date":"2025-11-03","open":10200,"high":10790,"low":10120,"close":10230,"volume":256876,"rsi_14":52.17,"sma_20":10126.0,"sma_60":10541.5,"sma_120":11878.08},{"date":"2025-11-04","open":10000,"high":10180,"low":9830,"close":9870,"volume":70584,"rsi_14":41.47,"sma_20":10049.5,"sma_60":10519.83,"sma_120":11836.83},{"date":"2025-11-05","open":9840,"high":9840,"low":8970,"close":9270,"volume":113319,"rsi_14":38.54,"sma_20":9956.5,"sma_60":10485.33,"sma_120":11796.25},{"date":"2025-11-06","open":9300,"high":9500,"low":8950,"close":9040,"volume":52802,"rsi_14":38.44,"sma_20":9855.0,"sma_60":10447.5,"sma_120":11757.83},{"date":"2025-11-07","open":8950,"high":9040,"low":8680,"close":8730,"volume":56862,"rsi_14":32.38,"sma_20":9749.5,"sma_60":10406.83,"sma_120":11719.17},{"date":"2025-11-10","open":8520,"high":9120,"low":8300,"close":9050,"volume":37389,"rsi_14":38.44,"sma_20":9689.0,"sma_60":10377.67,"sma_120":11684.42},{"date":"2025-11-11","open":9000,"high":9240,"low":8680,"close":8800,"volume":39728,"rsi_14":37.42,"sma_20":9626.0,"sma_60":10343.0,"sma_120":11645.67},{"date":"2025-11-12","open":8720,"high":9070,"low":8680,"close":8920,"volume":18919,"rsi_14":42.35,"sma_20":9546.0,"sma_60":10310.33,"sma_120":11616.25},{"date":"2025-11-13","open":8920,"high":9100,"low":8770,"close":8900,"volume":28125,"rsi_14":44.89,"sma_20":9480.5,"sma_60":10279.67,"sma_120":11591.5},{"date":"2025-11-14","open":8700,"high":8870,"low":8600,"close":8600,"volume":50402,"rsi_14":41.86,"sma_20":9411.0,"sma_60":10240.0,"sma_120":11566.0},{"date":"2025-11-17","open":8560,"high":8790,"low":8000,"close":8170,"volume":73560,"rsi_14":34.45,"sma_20":9309.0,"sma_60":10200.67,"sma_120":11535.58},{"date":"2025-11-18","open":7920,"high":8160,"low":7800,"close":7810,"volume":60051,"rsi_14":29.25,"sma_20":9196.5,"sma_60":10160.5,"sma_120":11505.25},{"date":"2025-11-19","open":7810,"high":7910,"low":7410,"close":7720,"volume":25708,"rsi_14":31.55,"sma_20":9086.0,"sma_60":10122.17,"sma_120":11476.5},{"date":"2025-11-20","open":7720,"high":8100,"low":7720,"close":8100,"volume":26412,"rsi_14":29.43,"sma_20":9012.5,"sma_60":10090.17,"sma_120":11446.92},{"date":"2025-11-21","open":8040,"high":8100,"low":7600,"close":7730,"volume":36723,"rsi_14":19.81,"sma_20":8933.5,"sma_60":10049.83,"sma_120":11412.08},{"date":"2025-11-24","open":7660,"high":7820,"low":7550,"close":7560,"volume":28184,"rsi_14":20.76,"sma_20":8846.5,"sma_60":10002.17,"sma_120":11371.25},{"date":"2025-11-25","open":7540,"high":7800,"low":7540,"close":7700,"volume":18590,"rsi_14":27.51,"sma_20":8753.5,"sma_60":9957.67,"sma_120":11337.08},{"date":"2025-11-26","open":7700,"high":8060,"low":7650,"close":7950,"volume":24974,"rsi_14":34.47,"sma_20":8664.0,"sma_60":9920.67,"sma_120":11308.25},{"date":"2025-11-27","open":7800,"high":8000,"low":7800,"close":7900,"volume":21270,"rsi_14":37.23,"sma_20":8593.5,"sma_60":9884.5,"sma_120":11279.92},{"date":"2025-11-28","open":8000,"high":8210,"low":7890,"close":8150,"volume":24625,"rsi_14":35.85,"sma_20":8510.0,"sma_60":9853.83,"sma_120":11236.75},{"date":"2025-12-01","open":8150,"high":8410,"low":7960,"close":7990,"volume":15124,"rsi_14":36.89,"sma_20":8398.0,"sma_60":9821.5,"sma_120":11194.17},{"date":"2025-12-02","open":7970,"high":8200,"low":7780,"close":7950,"volume":20147,"rsi_14":33.89,"sma_20":8302.0,"sma_60":9786.0,"sma_120":11148.33},{"date":"2025-12-03","open":7950,"high":8180,"low":7920,"close":8170,"volume":17001,"rsi_14":38.63,"sma_20":8247.0,"sma_60":9754.5,"sma_120":11110.17},{"date":"2025-12-04","open":8170,"high":8200,"low":7900,"close":8010,"volume":20951,"rsi_14":40.39,"sma_20":8195.5,"sma_60":9720.17,"sma_120":11070.42},{"date":"2025-12-05","open":8000,"high":8200,"low":7950,"close":8050,"volume":23020,"rsi_14":47.76,"sma_20":8161.5,"sma_60":9672.17,"sma_120":11032.33},{"date":"2025-12-08","open":8050,"high":8380,"low":8000,"close":8120,"volume":39690,"rsi_14":56.49,"sma_20":8115.0,"sma_60":9626.0,"sma_120":11001.58},{"date":"2025-12-09","open":8050,"high":8120,"low":7910,"close":8010,"volume":14517,"rsi_14":56.02,"sma_20":8075.5,"sma_60":9567.33,"sma_120":10967.08},{"date":"2025-12-10","open":8010,"high":8300,"low":8010,"close":8130,"volume":23949,"rsi_14":50.7,"sma_20":8036.0,"sma_60":9517.33,"sma_120":10923.67},{"date":"2025-12-11","open":8230,"high":8290,"low":7700,"close":8110,"volume":23244,"rsi_14":60.56,"sma_20":7996.5,"sma_60":9464.0,"sma_120":10846.75},{"date":"2025-12-12","open":8110,"high":8260,"low":7990,"close":8230,"volume":32015,"rsi_14":69.14,"sma_20":7978.0,"sma_60":9412.83,"sma_120":10773.25},{"date":"2025-12-15","open":8230,"high":8230,"low":8000,"close":8000,"volume":20936,"rsi_14":58.15,"sma_20":7969.5,"sma_60":9356.5,"sma_120":10698.33},{"date":"2025-12-16","open":8000,"high":8030,"low":7800,"close":7870,"volume":25362,"rsi_14":47.67,"sma_20":7972.5,"sma_60":9298.83,"sma_120":10626.17},{"date":"2025-12-17","open":7830,"high":7900,"low":7680,"close":7800,"volume":26653,"rsi_14":47.13,"sma_20":7976.5,"sma_60":9243.83,"sma_120":10560.33},{"date":"2025-12-18","open":7700,"high":7960,"low":7600,"close":7800,"volume":20720,"rsi_14":38.26,"sma_20":7961.5,"sma_60":9189.67,"sma_120":10498.25},{"date":"2025-12-19","open":7850,"high":8240,"low":7720,"close":8200,"volume":36191,"rsi_14":56.07,"sma_20":7985.0,"sma_60":9142.67,"sma_120":10446.75},{"date":"2025-12-22","open":8440,"high":8830,"low":8230,"close":8590,"volume":69816,"rsi_14":65.38,"sma_20":8036.5,"sma_60":9105.5,"sma_120":10397.67},{"date":"2025-12-23","open":8870,"high":8900,"low":8140,"close":8290,"volume":43393,"rsi_14":52.78,"sma_20":8066.0,"sma_60":9061.0,"sma_120":10350.33},{"date":"2025-12-24","open":8300,"high":8670,"low":8300,"close":8580,"volume":34763,"rsi_14":62.45,"sma_20":8097.5,"sma_60":9026.0,"sma_120":10302.75},{"date":"2025-12-26","open":8550,"high":8560,"low":8110,"close":8120,"volume":35783,"rsi_14":51.29,"sma_20":8108.5,"sma_60":8973.83,"sma_120":10260.17},{"date":"2025-12-29","open":8300,"high":8300,"low":7930,"close":7990,"volume":26578,"rsi_14":47.65,"sma_20":8100.5,"sma_60":8931.33,"sma_120":10215.33},{"date":"2025-12-30","open":7790,"high":8620,"low":7790,"close":8580,"volume":119311,"rsi_14":58.77,"sma_20":8130.0,"sma_60":8884.67,"sma_120":10170.92},{"date":"2026-01-02","open":8230,"high":8800,"low":8230,"close":8450,"volume":66868,"rsi_14":54.91,"sma_20":8155.0,"sma_60":8835.5,"sma_120":10119.67},{"date":"2026-01-05","open":8390,"high":8520,"low":8200,"close":8350,"volume":32836,"rsi_14":53.59,"sma_20":8164.0,"sma_60":8789.17,"sma_120":10070.25},{"date":"2026-01-06","open":8350,"high":8350,"low":7970,"close":8020,"volume":52694,"rsi_14":47.04,"sma_20":8164.5,"sma_60":8738.33,"sma_120":10017.58},{"date":"2026-01-07","open":8030,"high":8210,"low":7870,"close":7880,"volume":44402,"rsi_14":48.27,"sma_20":8156.0,"sma_60":8689.0,"sma_120":9961.0},{"date":"2026-01-08","open":7810,"high":7880,"low":7510,"close":7520,"volume":78037,"rsi_14":45.26,"sma_20":8126.0,"sma_60":8643.33,"sma_120":9905.25},{"date":"2026-01-09","open":7520,"high":7550,"low":7250,"close":7550,"volume":35381,"rsi_14":46.58,"sma_20":8103.0,"sma_60":8601.5,"sma_120":9853.83},{"date":"2026-01-12","open":7550,"high":7750,"low":7450,"close":7640,"volume":40435,"rsi_14":47.86,"sma_20":8078.5,"sma_60":8553.5,"sma_120":9805.92},{"date":"2026-01-13","open":7470,"high":7670,"low":7410,"close":7500,"volume":41657,"rsi_14":39.94,"sma_20":8048.0,"sma_60":8508.33,"sma_120":9755.33},{"date":"2026-01-14","open":7510,"high":8730,"low":7510,"close":8600,"volume":434063,"rsi_14":50.12,"sma_20":8066.5,"sma_60":8485.17,"sma_120":9717.33},{"date":"2026-01-15","open":8600,"high":8600,"low":7840,"close":7990,"volume":126996,"rsi_14":46.67,"sma_20":8066.0,"sma_60":8448.17,"sma_120":9679.25},{"date":"2026-01-16","open":8000,"high":8040,"low":7460,"close":7490,"volume":117475,"rsi_14":38.43,"sma_20":8047.0,"sma_60":8405.33,"sma_120":9634.83},{"date":"2026-01-19","open":7490,"high":7550,"low":7210,"close":7300,"volume":80402,"rsi_14":42.0,"sma_20":8006.5,"sma_60":8326.83,"sma_120":9590.33},{"date":"2026-01-20","open":7300,"high":7470,"low":7010,"close":7350,"volume":75945,"rsi_14":33.69,"sma_20":7964.0,"sma_60":8294.17,"sma_120":9549.92},{"date":"2026-01-21","open":7440,"high":7440,"low":6820,"close":7000,"volume":84843,"rsi_14":31.83,"sma_20":7884.5,"sma_60":8255.83,"sma_120":9509.08},{"date":"2026-01-22","open":7000,"high":7250,"low":6950,"close":7010,"volume":44165,"rsi_14":32.82,"sma_20":7820.5,"sma_60":8213.33,"sma_120":9466.92},{"date":"2026-01-23","open":7010,"high":7500,"low":6930,"close":7440,"volume":71253,"rsi_14":42.75,"sma_20":7763.5,"sma_60":8175.0,"sma_120":9430.83},{"date":"2026-01-26","open":7440,"high":7610,"low":7250,"close":7530,"volume":31213,"rsi_14":45.57,"sma_20":7734.0,"sma_60":8145.33,"sma_120":9395.67},{"date":"2026-01-27","open":7680,"high":7680,"low":7430,"close":7480,"volume":26999,"rsi_14":49.45,"sma_20":7708.5,"sma_60":8106.33,"sma_120":9360.58},{"date":"2026-01-28","open":7480,"high":7680,"low":7400,"close":7540,"volume":35510,"rsi_14":49.86,"sma_20":7656.5,"sma_60":8061.5,"sma_120":9329.08},{"date":"2026-01-29","open":8050,"high":8050,"low":7360,"close":7630,"volume":44298,"rsi_14":49.86,"sma_20":7615.5,"sma_60":8024.17,"sma_120":9302.67},{"date":"2026-01-30","open":7630,"high":7690,"low":7290,"close":7290,"volume":31226,"rsi_14":47.29,"sma_20":7562.5,"sma_60":7991.17,"sma_120":9270.33},{"date":"2026-02-02","open":7340,"high":7580,"low":6910,"close":6910,"volume":41664,"rsi_14":23.17,"sma_20":7507.0,"sma_60":7955.67,"sma_120":9233.42},{"date":"2026-02-03","open":6930,"high":7310,"low":6930,"close":7230,"volume":32303,"rsi_14":36.71,"sma_20":7474.5,"sma_60":7930.67,"sma_120":9199.42},{"date":"2026-02-04","open":7170,"high":7360,"low":7100,"close":7360,"volume":18473,"rsi_14":47.39,"sma_20":7466.5,"sma_60":7928.5,"sma_120":9167.67},{"date":"2026-02-05","open":7370,"high":7380,"low":7000,"close":7020,"volume":16429,"rsi_14":41.7,"sma_20":7440.0,"sma_60":7894.67,"sma_120":9136.17},{"date":"2026-02-06","open":7030,"high":7030,"low":6550,"close":6670,"volume":59627,"rsi_14":39.46,"sma_20":7391.5,"sma_60":7859.17,"sma_120":9101.08},{"date":"2026-02-09","open":6670,"high":7030,"low":6670,"close":7000,"volume":27677,"rsi_14":44.65,"sma_20":7366.5,"sma_60":7827.17,"sma_120":9068.75},{"date":"2026-02-10","open":7010,"high":7100,"low":6880,"close":7000,"volume":23125,"rsi_14":50.0,"sma_20":7286.5,"sma_60":7795.5,"sma_120":9037.58},{"date":"2026-02-11","open":6980,"high":7070,"low":6900,"close":6950,"volume":15505,"rsi_14":48.99,"sma_20":7234.5,"sma_60":7768.0,"sma_120":9004.0},{"date":"2026-02-12","open":6950,"high":7000,"low":6780,"close":6800,"volume":39973,"rsi_14":38.06,"sma_20":7200.0,"sma_60":7745.17,"sma_120":8972.92},{"date":"2026-02-13","open":7000,"high":7350,"low":6710,"close":6860,"volume":119991,"rsi_14":37.36,"sma_20":7168.5,"sma_60":7729.33,"sma_120":8944.92},{"date":"2026-02-19","open":6900,"high":6990,"low":6630,"close":6700,"volume":51056,"rsi_14":35.87,"sma_20":7138.5,"sma_60":7712.33,"sma_120":8917.25},{"date":"2026-02-20","open":6700,"high":6760,"low":6500,"close":6530,"volume":44659,"rsi_14":32.4,"sma_20":7097.5,"sma_60":7686.17,"sma_120":8888.17},{"date":"2026-02-23","open":6530,"high":6600,"low":6400,"close":6480,"volume":42228,"rsi_14":29.68,"sma_20":7071.5,"sma_60":7665.33,"sma_120":8857.58},{"date":"2026-02-24","open":6510,"high":6880,"low":6320,"close":6670,"volume":44743,"rsi_14":38.43,"sma_20":7054.5,"sma_60":7650.5,"sma_120":8826.33},{"date":"2026-02-25","open":6680,"high":6750,"low":6500,"close":6730,"volume":34290,"rsi_14":46.19,"sma_20":7019.0,"sma_60":7634.33,"sma_120":8796.0},{"date":"2026-02-26","open":6700,"high":7440,"low":6700,"close":6930,"volume":177289,"rsi_14":43.3,"sma_20":6992.0,"sma_60":7478.0,"sma_120":7757.42},{"date":"2026-02-27","open":6880,"high":6880,"low":6580,"close":6620,"volume":31793,"rsi_14":34.71,"sma_20":6946.0,"sma_60":7596.0,"sma_120":8740.25},{"date":"2026-03-03","open":6320,"high":6570,"low":6310,"close":6310,"volume":52473,"rsi_14":35.15,"sma_20":6884.5,"sma_60":7565.33,"sma_120":8709.58},{"date":"2026-03-04","open":6260,"high":6290,"low":5050,"close":5320,"volume":114980,"rsi_14":27.72,"sma_20":6769.0,"sma_60":7520.83,"sma_120":8671.17},{"date":"2026-03-05","open":5640,"high":6050,"low":5560,"close":5990,"volume":42457,"rsi_14":35.01,"sma_20":6704.0,"sma_60":7488.17,"sma_120":8637.08},{"date":"2026-03-06","open":5990,"high":6220,"low":5830,"close":6120,"volume":29007,"rsi_14":37.43,"sma_20":6664.5,"sma_60":7454.0,"sma_120":8604.25},{"date":"2026-03-09","open":6100,"high":6100,"low":5380,"close":5630,"volume":36273,"rsi_14":33.25,"sma_20":6584.5,"sma_60":7414.33,"sma_120":8567.25},{"date":"2026-03-10","open":5660,"high":6070,"low":5660,"close":6000,"volume":24828,"rsi_14":40.38,"sma_20":6516.5,"sma_60":7380.17,"sma_120":8526.17},{"date":"2026-03-11","open":5960,"high":6610,"low":5960,"close":6240,"volume":54710,"rsi_14":42.86,"sma_20":6477.5,"sma_60":7348.83,"sma_120":8487.42},{"date":"2026-03-12","open":6410,"high":7410,"low":6300,"close":7250,"volume":261477,"rsi_14":55.3,"sma_20":6506.5,"sma_60":7336.17,"sma_120":8451.75},{"date":"2026-03-13","open":7320,"high":8650,"low":7000,"close":8450,"volume":557296,"rsi_14":65.43,"sma_20":6579.0,"sma_60":7341.5,"sma_120":8429.42},{"date":"2026-03-16","open":8450,"high":8600,"low":7800,"close":8240,"volume":158656,"rsi_14":63.79,"sma_20":6641.0,"sma_60":7171.67,"sma_120":7628.33},{"date":"2026-03-17","open":8460,"high":8460,"low":7980,"close":7990,"volume":66560,"rsi_14":60.25,"sma_20":6693.0,"sma_60":7339.67,"sma_120":8376.25},{"date":"2026-03-18","open":7990,"high":8420,"low":7790,"close":8230,"volume":59590,"rsi_14":61.33,"sma_20":6764.5,"sma_60":7343.5,"sma_120":8350.0},{"date":"2026-03-19","open":7880,"high":8400,"low":7740,"close":7950,"volume":54992,"rsi_14":57.61,"sma_20":6819.0,"sma_60":7344.83,"sma_120":8321.83},{"date":"2026-03-20","open":7950,"high":8150,"low":7700,"close":7910,"volume":61329,"rsi_14":60.03,"sma_20":6879.5,"sma_60":7346.67,"sma_120":8295.25},{"date":"2026-03-23","open":7910,"high":7920,"low":7150,"close":7460,"volume":25356,"rsi_14":58.75,"sma_20":6926.0,"sma_60":7341.0,"sma_120":8265.33},{"date":"2026-03-24","open":7910,"high":7970,"low":7360,"close":7540,"volume":27986,"rsi_14":69.61,"sma_20":6979.0,"sma_60":7330.0,"sma_120":8236.33},{"date":"2026-03-25","open":7620,"high":7880,"low":7470,"close":7600,"volume":33592,"rsi_14":65.94,"sma_20":7025.5,"sma_60":7313.5,"sma_120":8209.5},{"date":"2026-03-26","open":8240,"high":8510,"low":7870,"close":8010,"volume":154860,"rsi_14":67.73,"sma_20":7089.5,"sma_60":7308.83,"sma_120":8184.92},{"date":"2026-03-27","open":8060,"high":8190,"low":7750,"close":7850,"volume":40912,"rsi_14":72.2,"sma_20":7135.5,"sma_60":7296.67,"sma_120":8161.33},{"date":"2026-03-30","open":7610,"high":7840,"low":7430,"close":7710,"volume":41188,"rsi_14":67.92,"sma_20":7190.0,"sma_60":7289.83,"sma_120":8131.83},{"date":"2026-03-31","open":7710,"high":7760,"low":7210,"close":7450,"volume":84406,"rsi_14":62.63,"sma_20":7247.0,"sma_60":7280.83,"sma_120":8106.08},{"date":"2026-04-01","open":7600,"high":8050,"low":7450,"close":7910,"volume":40000,"rsi_14":57.78,"sma_20":7376.5,"sma_60":7269.67,"sma_120":8077.17},{"date":"2026-04-02","open":7950,"high":8070,"low":7030,"close":7130,"volume":56927,"rsi_14":32.72,"sma_20":7433.5,"sma_60":7247.67,"sma_120":8041.58},{"date":"2026-04-03","open":7140,"high":7500,"low":6900,"close":7250,"volume":25133,"rsi_14":36.73,"sma_20":7490.0,"sma_60":7229.33,"sma_120":8009.25},{"date":"2026-04-06","open":7250,"high":7300,"low":6850,"close":7000,"volume":33104,"rsi_14":36.73,"sma_20":7558.5,"sma_60":7212.33,"sma_120":7975.33},{"date":"2026-04-07","open":6920,"high":7100,"low":6740,"close":6900,"volume":20313,"rsi_14":31.48,"sma_20":7603.5,"sma_60":7196.0,"sma_120":7942.5},{"date":"2026-04-08","open":6900,"high":7100,"low":6830,"close":6920,"volume":49299,"rsi_14":34.53,"sma_20":7637.5,"sma_60":7186.0,"sma_120":7914.67},{"date":"2026-04-09","open":6910,"high":6950,"low":6590,"close":6660,"volume":30974,"rsi_14":32.39,"sma_20":7608.0,"sma_60":7171.17,"sma_120":7886.33},{"date":"2026-04-10","open":6660,"high":7080,"low":6600,"close":6970,"volume":33459,"rsi_14":42.82,"sma_20":7534.0,"sma_60":7160.0,"sma_120":7856.75},{"date":"2026-04-13","open":6800,"high":7000,"low":6700,"close":6810,"volume":8582,"rsi_14":39.54,"sma_20":7462.5,"sma_60":7148.5,"sma_120":7828.42},{"date":"2026-04-14","open":6850,"high":8090,"low":6850,"close":7930,"volume":98607,"rsi_14":53.63,"sma_20":7459.5,"sma_60":7137.33,"sma_120":7811.25},{"date":"2026-04-15","open":7930,"high":8500,"low":7720,"close":7910,"volume":132436,"rsi_14":48.8,"sma_20":7443.5,"sma_60":7136.0,"sma_120":7792.08},{"date":"2026-04-16","open":8030,"high":8230,"low":7920,"close":8200,"volume":57097,"rsi_14":54.08,"sma_20":7456.0,"sma_60":7147.83,"sma_120":7776.58},{"date":"2026-04-17","open":8140,"high":8350,"low":7950,"close":8350,"volume":46946,"rsi_14":57.44,"sma_20":7478.0,"sma_60":7165.33,"sma_120":7763.42},{"date":"2026-04-20","open":8590,"high":8600,"low":8210,"close":8300,"volume":63582,"rsi_14":60.39,"sma_20":7520.0,"sma_60":7181.17,"sma_120":7752.83},{"date":"2026-04-21","open":8340,"high":8340,"low":7960,"close":8250,"volume":45678,"rsi_14":54.62,"sma_20":7555.5,"sma_60":7202.0,"sma_120":7744.0},{"date":"2026-04-22","open":8250,"high":8300,"low":8070,"close":8100,"volume":17617,"rsi_14":65.9,"sma_20":7580.5,"sma_60":7220.17,"sma_120":7734.0},{"date":"2026-04-23","open":8330,"high":8330,"low":7930,"close":7990,"volume":21603,"rsi_14":62.17,"sma_20":7579.5,"sma_60":7229.33,"sma_120":7720.92},{"date":"2026-04-24","open":8000,"high":9250,"low":8000,"close":8330,"volume":239864,"rsi_14":71.25,"sma_20":7603.5,"sma_60":7242.67,"sma_120":7709.17},{"date":"2026-04-27","open":8350,"high":9180,"low":8350,"close":8850,"volume":151116,"rsi_14":77.46,"sma_20":7660.5,"sma_60":7265.5,"sma_120":7705.33},{"date":"2026-04-28","open":8650,"high":8950,"low":8560,"close":8800,"volume":59943,"rsi_14":76.26,"sma_20":7728.0,"sma_60":7286.5,"sma_120":7696.83},{"date":"2026-04-29","open":8800,"high":9250,"low":8770,"close":9010,"volume":91680,"rsi_14":83.29,"sma_20":7783.0,"sma_60":7309.5,"sma_120":7571.75},{"date":"2026-04-30","open":9010,"high":10400,"low":8870,"close":10100,"volume":478011,"rsi_14":85.81,"sma_20":8009.0,"sma_60":7751.5,"sma_120":7255.58},{"date":"2026-05-04","open":10500,"high":11130,"low":10250,"close":10320,"volume":280677,"rsi_14":90.16,"sma_20":8085.0,"sma_60":7413.17,"sma_120":7697.33},{"date":"2026-05-06","open":10320,"high":10400,"low":9850,"close":9960,"volume":100696,"rsi_14":78.12,"sma_20":8233.0,"sma_60":7458.67,"sma_120":7705.0},{"date":"2026-05-07","open":9960,"high":10020,"low":9140,"close":9830,"volume":59278,"rsi_14":75.81,"sma_20":8379.5,"sma_60":7499.83,"sma_120":7714.17},{"date":"2026-05-08","open":9830,"high":9900,"low":9510,"close":9840,"volume":47572,"rsi_14":73.84,"sma_20":8525.5,"sma_60":7546.83,"sma_120":7720.75},{"date":"2026-05-11","open":9900,"high":10480,"low":9500,"close":10260,"volume":101835,"rsi_14":75.74,"sma_20":8705.5,"sma_60":7606.67,"sma_120":7732.92},{"date":"2026-05-12","open":10260,"high":10760,"low":9700,"close":10520,"volume":103259,"rsi_14":78.32,"sma_20":8883.0,"sma_60":7665.33,"sma_120":7746.25},{"date":"2026-05-13","open":10830,"high":10830,"low":10090,"close":10500,"volume":73744,"rsi_14":78.92,"sma_20":9067.5,"sma_60":7723.67,"sma_120":7759.58},{"date":"2026-05-14","open":10500,"high":10540,"low":10080,"close":10450,"volume":46577,"rsi_14":81.0,"sma_20":9193.5,"sma_60":7782.0,"sma_120":7775.0},{"date":"2026-05-15","open":10450,"high":10450,"low":9550,"close":10100,"volume":64002,"rsi_14":76.18,"sma_20":9303.0,"sma_60":7837.0,"sma_120":7791.08},{"date":"2026-05-18","open":9810,"high":10110,"low":9140,"close":10000,"volume":37678,"rsi_14":72.03,"sma_20":9393.0,"sma_60":7889.33,"sma_120":7809.33},{"date":"2026-05-19","open":9860,"high":10390,"low":9510,"close":10100,"volume":37039,"rsi_14":68.55,"sma_20":9480.5,"sma_60":7946.0,"sma_120":7829.17},{"date":"2026-05-20","open":10100,"high":11060,"low":9620,"close":10860,"volume":159509,"rsi_14":75.25,"sma_20":9608.5,"sma_60":8018.17,"sma_120":7852.17},{"date":"2026-05-21","open":11140,"high":11500,"low":10830,"close":11350,"volume":144734,"rsi_14":76.83,"sma_20":9763.5,"sma_60":8099.33,"sma_120":7882.33},{"date":"2026-05-22","open":11350,"high":11580,"low":10960,"close":11380,"volume":50986,"rsi_14":69.39,"sma_20":9927.5,"sma_60":8177.83,"sma_120":7914.17},{"date":"2026-05-26","open":11490,"high":11500,"low":10660,"close":10800,"volume":55728,"rsi_14":56.56,"sma_20":10068.0,"sma_60":8245.67,"sma_120":7940.0},{"date":"2026-05-27","open":10790,"high":10790,"low":10010,"close":10490,"volume":48022,"rsi_14":57.34,"sma_20":10176.0,"sma_60":8305.0,"sma_120":7961.17},{"date":"2026-05-28","open":12500,"high":12500,"low":9740,"close":10040,"volume":205235,"rsi_14":52.67,"sma_20":10235.5,"sma_60":8362.0,"sma_120":7979.0},{"date":"2026-05-29","open":10040,"high":10410,"low":9260,"close":9480,"volume":56033,"rsi_14":45.98,"sma_20":10269.5,"sma_60":8414.83,"sma_120":7990.08},{"date":"2026-06-01","open":9490,"high":9770,"low":8640,"close":8790,"volume":81028,"rsi_14":34.53,"sma_20":10258.5,"sma_60":8472.67,"sma_120":7996.75},{"date":"2026-06-02","open":8410,"high":8800,"low":7940,"close":8660,"volume":49518,"rsi_14":29.87,"sma_20":10186.5,"sma_60":8517.17,"sma_120":8002.67},{"date":"2026-06-04","open":8410,"high":8940,"low":8130,"close":8550,"volume":27486,"rsi_14":29.3,"sma_20":10098.0,"sma_60":8557.67,"sma_120":8005.83},{"date":"2026-06-05","open":8550,"high":8620,"low":7900,"close":8460,"volume":45274,"rsi_14":29.05,"sma_20":10023.0,"sma_60":8604.83,"sma_120":8009.58},{"date":"2026-06-08","open":8000,"high":8010,"low":7210,"close":7510,"volume":57414,"rsi_14":25.79,"sma_20":9907.0,"sma_60":8630.0,"sma_120":8005.08},{"date":"2026-06-09","open":7510,"high":8000,"low":7210,"close":7710,"volume":17914,"rsi_14":28.99,"sma_20":9800.5,"sma_60":8654.5,"sma_120":8001.67},{"date":"2026-06-10","open":7700,"high":7710,"low":6990,"close":7500,"volume":31375,"rsi_14":26.62,"sma_20":9662.5,"sma_60":8658.67,"sma_120":7997.42},{"date":"2026-06-11","open":7500,"high":7530,"low":6990,"close":7480,"volume":18009,"rsi_14":14.94,"sma_20":9510.5,"sma_60":8642.5,"sma_120":7992.0},{"date":"2026-06-12","open":7350,"high":7560,"low":6940,"close":6940,"volume":43936,"rsi_14":4.72,"sma_20":9332.5,"sma_60":8620.83,"sma_120":7982.25},{"date":"2026-06-15","open":6970,"high":8000,"low":6970,"close":7350,"volume":45008,"rsi_14":11.62,"sma_20":9177.5,"sma_60":8610.17,"sma_120":7974.92},{"date":"2026-06-16","open":7280,"high":7470,"low":7080,"close":7080,"volume":11562,"rsi_14":12.35,"sma_20":9026.5,"sma_60":8591.0,"sma_120":7967.25},{"date":"2026-06-17","open":7080,"high":7720,"low":6900,"close":7340,"volume":16738,"rsi_14":30.42,"sma_20":7768.5,"sma_60":8516.0,"sma_120":7906.33},{"date":"2026-06-18","open":7700,"high":8130,"low":7250,"close":7340,"volume":86094,"rsi_14":19.59,"sma_20":8755.5,"sma_60":8571.33,"sma_120":7959.0},{"date":"2026-06-19","open":7340,"high":7340,"low":6610,"close":6700,"volume":55544,"rsi_14":19.25,"sma_20":8547.5,"sma_60":8558.67,"sma_120":7949.83},{"date":"2026-06-22","open":6700,"high":6750,"low":6400,"close":6570,"volume":25023,"rsi_14":21.97,"sma_20":8308.5,"sma_60":8542.5,"sma_120":7936.25},{"date":"2026-06-23","open":6570,"high":6570,"low":5850,"close":5880,"volume":44226,"rsi_14":19.25,"sma_20":8033.5,"sma_60":8513.83,"sma_120":7913.67},{"date":"2026-06-24","open":5880,"high":5880,"low":5600,"close":5700,"volume":21686,"rsi_14":18.95,"sma_20":7778.5,"sma_60":8475.33,"sma_120":7892.08},{"date":"2026-06-25","open":5720,"high":6150,"low":5520,"close":5600,"volume":8664,"rsi_14":18.91,"sma_20":7534.0,"sma_60":8437.83,"sma_120":7867.25},{"date":"2026-06-26","open":5610,"high":5640,"low":4800,"close":5130,"volume":61349,"rsi_14":21.12,"sma_20":7288.5,"sma_60":8394.83,"sma_120":7842.33},{"date":"2026-06-29","open":5580,"high":5600,"low":5100,"close":5410,"volume":16383,"rsi_14":22.62,"sma_20":7085.0,"sma_60":8360.83,"sma_120":7820.83},{"date":"2026-06-30","open":5450,"high":5640,"low":5275,"close":5280,"volume":15355,"rsi_14":23.06,"sma_20":6909.5,"sma_60":8317.0,"sma_120":7793.33},{"date":"2026-07-01","open":5360,"high":5480,"low":5160,"close":5170,"volume":10644,"rsi_14":22.57,"sma_20":6735.0,"sma_60":8284.33,"sma_120":7766.0},{"date":"2026-07-02","open":5240,"high":5240,"low":4970,"close":5050,"volume":20670,"rsi_14":25.07,"sma_20":6560.0,"sma_60":8247.67,"sma_120":7738.5},{"date":"2026-07-03","open":5150,"high":5180,"low":4640,"close":5070,"volume":20942,"rsi_14":16.47,"sma_20":6390.5,"sma_60":8215.5,"sma_120":7713.92},{"date":"2026-07-06","open":5070,"high":5180,"low":4900,"close":5060,"volume":14551,"rsi_14":17.83,"sma_20":6268.0,"sma_60":8184.83,"sma_120":7690.42},{"date":"2026-07-07","open":5150,"high":5150,"low":4835,"close":4905,"volume":4898,"rsi_14":9.88,"sma_20":6127.75,"sma_60":8151.25,"sma_120":7668.62},{"date":"2026-07-08","open":4950,"high":4975,"low":4415,"close":4450,"volume":22987,"rsi_14":8.6,"sma_20":5975.25,"sma_60":8114.42,"sma_120":7642.79},{"date":"2026-07-09","open":4450,"high":4990,"low":4400,"close":4510,"volume":16058,"rsi_14":12.37,"sma_20":5826.75,"sma_60":8073.42,"sma_120":7616.71},{"date":"2026-07-10","open":4520,"high":4960,"low":4510,"close":4930,"volume":16437,"rsi_14":24.38,"sma_20":5726.25,"sma_60":8042.08,"sma_120":7595.29},{"date":"2026-07-13","open":5070,"high":5290,"low":4635,"close":4880,"volume":15387,"rsi_14":30.47,"sma_20":5602.75,"sma_60":7991.25,"sma_120":7564.29},{"date":"2026-07-14","open":4200,"high":4985,"low":4200,"close":4580,"volume":14829,"rsi_14":29.1,"sma_20":5477.75,"sma_60":7935.75,"sma_120":7535.88},{"date":"2026-07-15","open":4580,"high":4855,"low":4580,"close":4675,"volume":7449,"rsi_14":32.71,"sma_20":5344.5,"sma_60":7877.0,"sma_120":7512.42},{"date":"2026-07-16","open":4640,"high":4875,"low":4445,"close":4560,"volume":41580,"rsi_14":37.72,"sma_20":5205.5,"sma_60":7813.83,"sma_120":7489.58},{"date":"2026-07-20","open":4515,"high":4540,"low":4285,"close":4330,"volume":17517,"rsi_14":26.21,"sma_20":5087.0,"sma_60":7747.67,"sma_120":7464.42},{"date":"2026-07-21","open":4005,"high":4440,"low":4005,"close":4250,"volume":6291,"rsi_14":26.8,"sma_20":4971.0,"sma_60":7681.0,"sma_120":7441.5},{"date":"2026-07-22","open":4305,"high":4415,"low":4115,"close":4115,"volume":31947,"rsi_14":26.5,"sma_20":4882.75,"sma_60":7614.58,"sma_120":7417.38},{"date":"2026-07-23","open":4115,"high":4400,"low":4115,"close":4300,"volume":17757,"rsi_14":33.77,"sma_20":4812.75,"sma_60":7553.08,"sma_120":7391.21},{"date":"2026-07-24","open":4300,"high":4450,"low":4170,"close":4260,"volume":13946,"rsi_14":32.62,"sma_20":4745.75,"sma_60":7485.25,"sma_120":7363.96},{"date":"2026-07-27","open":4350,"high":4695,"low":4350,"close":4445,"volume":14704,"rsi_14":37.72,"sma_20":4711.5,"sma_60":7411.83,"sma_120":7338.67},{"date":"2026-07-28","open":4445,"high":4445,"low":4005,"close":4250,"volume":19832,"rsi_14":37.13,"sma_20":4653.5,"sma_60":7336.0,"sma_120":7311.25},{"date":"2026-07-29","open":4235,"high":4345,"low":3600,"close":3790,"volume":20544,"rsi_14":37.06,"sma_20":4579.0,"sma_60":7249.0,"sma_120":7279.25},{"date":"2026-07-30","open":3790,"high":3865,"low":3470,"close":3600,"volume":19497,"rsi_14":33.02,"sma_20":4500.5,"sma_60":7140.67,"sma_120":7248.5},{"date":"2026-07-31","open":3635,"high":4680,"low":3635,"close":4195,"volume":73108,"rsi_14":37.13,"sma_20":4457.75,"sma_60":7038.58,"sma_120":7225.88},{"date":"2026-08-03","open":4195,"high":4380,"low":3900,"close":3990,"volume":16585,"rsi_14":35.22,"sma_20":4403.75,"sma_60":6939.08,"sma_120":7198.88},{"date":"2026-08-04","open":3900,"high":4490,"low":3900,"close":4390,"volume":12934,"rsi_14":46.95,"sma_20":4370.25,"sma_60":6848.42,"sma_120":7174.12},{"date":"2026-08-05","open":4885,"high":4900,"low":4400,"close":4750,"volume":21018,"rsi_14":51.11,"sma_20":4362.5,"sma_60":6763.58,"sma_120":7155.21},{"date":"2026-08-06","open":4750,"high":4750,"low":4350,"close":4665,"volume":7584,"rsi_14":51.57,"sma_20":4373.25,"sma_60":6670.33,"sma_120":7138.5},{"date":"2026-08-07","open":4665,"high":4860,"low":4500,"close":4580,"volume":13071,"rsi_14":53.91,"sma_20":4376.75,"sma_60":6571.33,"sma_120":7118.33},{"date":"2026-08-10","open":4615,"high":5190,"low":4580,"close":5030,"volume":27733,"rsi_14":60.92,"sma_20":4381.75,"sma_60":6480.17,"sma_120":7101.92},{"date":"2026-08-11","open":4830,"high":5060,"low":4830,"close":4900,"volume":9089,"rsi_14":61.01,"sma_20":4382.75,"sma_60":6387.67,"sma_120":7084.83},{"date":"2026-08-12","open":5150,"high":5150,"low":4855,"close":4915,"volume":7460,"rsi_14":59.06,"sma_20":4399.5,"sma_60":6301.25,"sma_120":7069.12},{"date":"2026-08-13","open":4920,"high":5030,"low":4700,"close":4790,"volume":11577,"rsi_14":57.61,"sma_20":4405.25,"sma_60":6214.42,"sma_120":7051.88},{"date":"2026-08-14","open":4790,"high":4975,"low":4720,"close":4775,"volume":16539,"rsi_14":54.98,"sma_20":4416.0,"sma_60":6125.67,"sma_120":7035.83},{"date":"2026-08-18","open":4570,"high":4845,"low":4570,"close":4625,"volume":5938,"rsi_14":55.74,"sma_20":4430.75,"sma_60":6021.75,"sma_120":7019.96},{"date":"2026-08-19","open":4400,"high":4885,"low":4400,"close":4500,"volume":7192,"rsi_14":62.12,"sma_20":4443.25,"sma_60":5907.58,"sma_120":7003.46},{"date":"2026-08-20","open":4500,"high":4635,"low":4445,"close":4590,"volume":7570,"rsi_14":67.49,"sma_20":4467.0,"sma_60":5794.42,"sma_120":6986.12},{"date":"2026-08-21","open":4405,"high":4480,"low":4150,"close":4350,"volume":11300,"rsi_14":53.13,"sma_20":4469.5,"sma_60":5686.92,"sma_120":6966.29},{"date":"2026-08-24","open":4250,"high":4545,"low":4250,"close":4330,"volume":4713,"rsi_14":57.42,"sma_20":4473.0,"sma_60":5584.25,"sma_120":6944.62},{"date":"2026-08-25","open":4305,"high":4915,"low":4245,"close":4475,"volume":3987,"rsi_14":52.09,"sma_20":4474.5,"sma_60":5491.5,"sma_120":6926.75},{"date":"2026-08-26","open":4910,"high":4910,"low":4580,"close":4650,"volume":8461,"rsi_14":47.3,"sma_20":4494.5,"sma_60":5411.0,"sma_120":6912.92},{"date":"2026-08-27","open":4650,"high":4865,"low":4535,"close":4625,"volume":3392,"rsi_14":48.88,"sma_20":4536.25,"sma_60":5341.58,"sma_120":6907.12},{"date":"2026-08-28","open":4625,"high":4845,"low":4540,"close":4655,"volume":4537,"rsi_14":52.16,"sma_20":4589.0,"sma_60":5274.83,"sma_120":6896.0},{"date":"2026-08-31","open":4630,"high":4655,"low":4380,"close":4655,"volume":7962,"rsi_14":35.41,"sma_20":4612.0,"sma_60":5209.92,"sma_120":6883.79},{"date":"2026-09-01","open":4655,"high":4835,"low":4640,"close":4640,"volume":2724,"rsi_14":38.89,"sma_20":4644.5,"sma_60":5146.25,"sma_120":6875.54},{"date":"2026-09-02","open":4640,"high":4685,"low":4575,"close":4575,"volume":2672,"rsi_14":36.07,"sma_20":4653.75,"sma_60":5097.33,"sma_120":6863.67},{"date":"2026-09-03","open":4575,"high":4720,"low":4440,"close":4460,"volume":4356,"rsi_14":36.36,"sma_20":4639.25,"sma_60":5043.17,"sma_120":6848.83},{"date":"2026-09-04","open":4400,"high":4720,"low":4400,"close":4465,"volume":4983,"rsi_14":37.08,"sma_20":4629.25,"sma_60":4992.58,"sma_120":6825.62},{"date":"2026-09-07","open":4555,"high":4680,"low":4465,"close":4490,"volume":2532,"rsi_14":43.72,"sma_20":4624.75,"sma_60":4942.75,"sma_120":6792.62},{"date":"2026-09-08","open":4490,"high":4715,"low":4400,"close":4420,"volume":3699,"rsi_14":46.08,"sma_20":4594.25,"sma_60":4900.75,"sma_120":6760.79},{"date":"2026-09-09","open":4510,"high":4655,"low":4420,"close":4465,"volume":2582,"rsi_14":43.59,"sma_20":4572.5,"sma_60":4852.67,"sma_120":6731.42},{"date":"2026-09-10","open":4600,"high":4600,"low":4350,"close":4465,"volume":2240,"rsi_14":57.82,"sma_20":4550.0,"sma_60":4809.08,"sma_120":6700.04},{"date":"2026-09-11","open":4470,"high":4695,"low":4465,"close":4665,"volume":6395,"rsi_14":68.31,"sma_20":4543.75,"sma_60":4764.5,"sma_120":6672.67},{"date":"2026-09-14","open":4665,"high":4855,"low":4660,"close":4755,"volume":6771,"rsi_14":66.28,"sma_20":4542.75,"sma_60":4721.42,"sma_120":6646.38},{"date":"2026-09-15","open":4705,"high":5310,"low":4660,"close":4880,"volume":4218,"rsi_14":64.2,"sma_20":4555.5,"sma_60":4691.08,"sma_120":6624.88},{"date":"2026-09-16","open":4950,"high":4950,"low":4600,"close":4830,"volume":10122,"rsi_14":62.28,"sma_20":4572.0,"sma_60":4662.08,"sma_120":6602.29},{"date":"2026-09-17","open":4700,"high":4945,"low":4585,"close":4945,"volume":4790,"rsi_14":65.76,"sma_20":4589.75,"sma_60":4646.5,"sma_120":6580.17},{"date":"2026-09-18","open":4945,"high":4945,"low":4585,"close":4770,"volume":3103,"rsi_14":55.25,"sma_20":4610.75,"sma_60":4631.0,"sma_120":6553.17},{"date":"2026-09-21","open":4830,"high":4830,"low":4630,"close":4705,"volume":1978,"rsi_14":52.84,"sma_20":4629.5,"sma_60":4616.08,"sma_120":6526.96},{"date":"2026-09-22","open":4890,"high":4890,"low":4550,"close":4600,"volume":2821,"rsi_14":51.05,"sma_20":4635.75,"sma_60":4607.25,"sma_120":6501.04},{"date":"2026-09-23","open":4805,"high":4805,"low":4610,"close":4790,"volume":2520,"rsi_14":63.1,"sma_20":4642.75,"sma_60":4596.92,"sma_120":6478.88},{"date":"2026-09-28","open":4810,"high":5190,"low":4500,"close":4785,"volume":5927,"rsi_14":62.7,"sma_20":4650.75,"sma_60":4588.67,"sma_120":6452.83},{"date":"2026-09-29","open":4560,"high":5080,"low":4450,"close":4640,"volume":9282,"rsi_14":55.43,"sma_20":4650.0,"sma_60":4579.83,"sma_120":6432.08},{"date":"2026-09-30","open":4780,"high":4860,"low":4670,"close":4785,"volume":8111,"rsi_14":62.54,"sma_20":4656.5,"sma_60":4575.42,"sma_120":6411.54},{"date":"2026-10-01","open":4805,"high":4920,"low":4705,"close":4920,"volume":4290,"rsi_14":64.72,"sma_20":4670.5,"sma_60":4572.92,"sma_120":6394.21},{"date":"2026-10-02","open":4830,"high":4830,"low":4710,"close":4730,"volume":2740,"rsi_14":57.64,"sma_20":4678.25,"sma_60":4567.42,"sma_120":6376.12},{"date":"2026-10-06","open":4735,"high":5000,"low":4710,"close":4800,"volume":2799,"rsi_14":54.21,"sma_20":4695.25,"sma_60":4565.67,"sma_120":6358.46},{"date":"2026-10-07","open":4865,"high":5080,"low":4605,"close":4720,"volume":5492,"rsi_14":48.9,"sma_20":4708.0,"sma_60":4570.17,"sma_120":6342.29},{"date":"2026-10-08","open":4730,"high":4875,"low":4500,"close":4700,"volume":2869,"rsi_14":43.96,"sma_20":4718.5,"sma_60":4573.33,"sma_120":6323.38},{"date":"2026-10-12","open":4540,"high":4920,"low":4540,"close":4625,"volume":2075,"rsi_14":43.23,"sma_20":4728.75,"sma_60":4568.25,"sma_120":6305.17},{"date":"2026-10-13","open":4750,"high":5020,"low":4400,"close":4585,"volume":2894,"rsi_14":37.5,"sma_20":4734.75,"sma_60":4563.33,"sma_120":6277.29},{"date":"2026-10-14","open":4565,"high":4565,"low":4310,"close":4480,"volume":6474,"rsi_14":39.42,"sma_20":4735.5,"sma_60":4561.67,"sma_120":6248.71},{"date":"2026-10-15","open":4300,"high":4850,"low":4010,"close":4500,"volume":9362,"rsi_14":42.26,"sma_20":4727.25,"sma_60":4558.75,"sma_120":6217.88},{"date":"2026-10-16","open":4035,"high":4850,"low":3800,"close":4235,"volume":13035,"rsi_14":37.71,"sma_20":4701.25,"sma_60":4553.33,"sma_120":6183.58},{"date":"2026-10-19","open":4225,"high":4495,"low":4210,"close":4470,"volume":1925,"rsi_14":39.54,"sma_20":4680.75,"sma_60":4555.67,"sma_120":6151.67},{"date":"2026-10-20","open":4285,"high":4500,"low":4030,"close":4035,"volume":14097,"rsi_14":30.87,"sma_20":4641.0,"sma_60":4552.08,"sma_120":6116.54},{"date":"2026-10-21","open":4060,"high":4290,"low":3900,"close":4095,"volume":34213,"rsi_14":35.47,"sma_20":4598.5,"sma_60":4551.75,"sma_120":6083.17},{"date":"2026-10-22","open":3910,"high":3975,"low":3705,"close":3710,"volume":8567,"rsi_14":24.59,"sma_20":4545.5,"sma_60":4541.92,"sma_120":6047.5},{"date":"2026-10-23","open":3835,"high":3835,"low":3458,"close":3460,"volume":44380}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":17.3,"ttm_eps":null,"close":11400.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":10.8,"ttm_eps":null,"close":8580.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":11.1,"ttm_eps":null,"close":7450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":8.79,"ttm_eps":null,"close":5280.0}],"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":"심플랫폼","phase":"above-fold","symbol_resolved":true}