{"status":"ok","report":{"price_analysis":{"current":5020.0,"change_1d":-1.6,"change_7d":-8.1,"change_30d":-4.0,"high_30d":6550.0,"low_30d":4900.0,"position_in_range":7.0,"support":5065.0,"resistance":6385.0},"summary":"아스테라시스(450950)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1888.94억. 현재가 5,020원, 전일 대비 -1.6%, 30일 -4.0%. PER 31.4배 / ROE 2.9%. 기술적 시그널: RSI 16(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 4515.00, 기관 순매도 3934.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 31.4배입니다. ROE 2.9%입니다. 시가총액 1888.94억. 매출 397.22억, 영업이익 42.79억.","grade":"C","comment":"PER 31.39배, ROE 2.87%","per":31.39,"pbr":4.18,"roe":2.87,"eps":159.9,"revenue":39722466667.0,"operating_income":4279277637.0,"net_income":5998373205.0,"market_cap":188893589100,"profit_margin":15.1,"roa":2.54,"operating_margin":10.77,"gross_margin":79.69,"debt_ratio":0.12901134365417993,"total_assets":51049594045.0,"total_equity":45216192319.0,"total_debt":5833401726.0,"dividend_yield":0.9,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 16.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-110.27)가 시그널선(1.32)을 하회합니다(데드크로스). SMA20 5689, SMA60 5536 — 혼조세입니다. 볼린저밴드 4732~6646 (현재 위치 15%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 16","rsi_14":16.336633663366342,"macd":-110.26725001416526,"macd_signal":1.3182022356719294,"sma_20":5689.0,"sma_60":5535.666666666667,"bb_upper":6646.34842142242,"bb_lower":4731.65157857758,"atr_14":384.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4515.00, 기관 순매수 -3934.00. 30일 누적: 외국인 -10.20만, 기관 -3.39만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-4515.0,"institutional_flow":-3934.0,"data":[{"date":"2026-10-23","foreign_net":-7231.0,"institution_net":3.0,"retail_net":7228.0},{"date":"2026-10-22","foreign_net":-5149.0,"institution_net":-3699.0,"retail_net":8848.0},{"date":"2026-10-21","foreign_net":-4940.0,"institution_net":-2.0,"retail_net":4942.0},{"date":"2026-10-20","foreign_net":3591.0,"institution_net":-260.0,"retail_net":-3331.0},{"date":"2026-10-19","foreign_net":9214.0,"institution_net":24.0,"retail_net":-9238.0},{"date":"2026-10-16","foreign_net":-8377.0,"institution_net":25.0,"retail_net":8352.0},{"date":"2026-10-15","foreign_net":-5013.0,"institution_net":-3554.0,"retail_net":8567.0},{"date":"2026-10-14","foreign_net":-10631.0,"institution_net":146.0,"retail_net":10485.0},{"date":"2026-10-13","foreign_net":-6422.0,"institution_net":6522.0,"retail_net":-100.0},{"date":"2026-10-12","foreign_net":-4200.0,"institution_net":133.0,"retail_net":4067.0},{"date":"2026-10-08","foreign_net":-5159.0,"institution_net":-2733.0,"retail_net":7892.0},{"date":"2026-10-07","foreign_net":-27389.0,"institution_net":-4005.0,"retail_net":31394.0},{"date":"2026-10-06","foreign_net":3444.0,"institution_net":-13.0,"retail_net":-3431.0},{"date":"2026-10-02","foreign_net":2042.0,"institution_net":1.0,"retail_net":-2043.0},{"date":"2026-10-01","foreign_net":-439.0,"institution_net":-27.0,"retail_net":466.0},{"date":"2026-09-30","foreign_net":-68270.0,"institution_net":121.0,"retail_net":68149.0},{"date":"2026-09-29","foreign_net":2482.0,"institution_net":-107.0,"retail_net":-2375.0},{"date":"2026-09-28","foreign_net":-3875.0,"institution_net":-1215.0,"retail_net":5090.0},{"date":"2026-09-23","foreign_net":581.0,"institution_net":172.0,"retail_net":-753.0},{"date":"2026-09-22","foreign_net":8432.0,"institution_net":-220.0,"retail_net":-8212.0},{"date":"2026-09-21","foreign_net":5122.0,"institution_net":-474.0,"retail_net":-4648.0},{"date":"2026-09-18","foreign_net":5856.0,"institution_net":707.0,"retail_net":-6563.0},{"date":"2026-09-17","foreign_net":929.0,"institution_net":1.0,"retail_net":-930.0},{"date":"2026-09-16","foreign_net":962.0,"institution_net":-1051.0,"retail_net":89.0},{"date":"2026-09-15","foreign_net":3866.0,"institution_net":1696.0,"retail_net":-5562.0},{"date":"2026-09-14","foreign_net":8379.0,"institution_net":425.0,"retail_net":-8804.0},{"date":"2026-09-11","foreign_net":6746.0,"institution_net":-3625.0,"retail_net":-3121.0},{"date":"2026-09-10","foreign_net":-4632.0,"institution_net":-22863.0,"retail_net":27495.0},{"date":"2026-09-09","foreign_net":305.0,"institution_net":-17.0,"retail_net":-288.0},{"date":"2026-09-08","foreign_net":-2202.0,"institution_net":-47.0,"retail_net":2249.0}],"periods":{"d1":{"foreign_net":-7231.0,"institution_net":3.0,"retail_net":7228.0},"d3":{"foreign_net":-17320.0,"institution_net":-3698.0,"retail_net":21018.0},"d7":{"foreign_net":-17905.0,"institution_net":-7463.0,"retail_net":25368.0},"d14":{"foreign_net":-66220.0,"institution_net":-7412.0,"retail_net":73632.0},"d30":{"foreign_net":-101978.0,"institution_net":-33936.0,"retail_net":135914.0}}},"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":"PER 31.39x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":85,"summary":"매출 +49.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":49.6,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":104.4,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.3,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"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":"B","percentile":84,"summary":"유동비율 7.6x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":7.56,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.03,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":251.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.28,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 31.39x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +49.6%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 16"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"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":79.69,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":10.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.1,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)","전분기 대비 매출 50% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)","전분기 대비 매출 50% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":31.39,"current_pbr":4.18,"per_5y_high":54.12,"per_5y_low":43.4,"per_5y_avg":48.42,"per_percentile":0.0,"pbr_5y_high":26.94,"pbr_5y_low":13.86,"pbr_5y_avg":21.76,"pbr_percentile":0.0,"per_5y_median":48.08,"pbr_5y_median":23.12,"history":[{"quarter":"2025-Q3","per":45.13,"pbr":26.94},{"quarter":"2025-Q4","per":51.02,"pbr":23.89},{"quarter":"2026-Q1","per":54.12,"pbr":22.35},{"quarter":"2026-Q2","per":43.4,"pbr":13.86},{"quarter":"현재","per":31.39,"pbr":4.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":12804.2734,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":45.13,"eps":283.7,"close":12804.27,"source":"reported"},{"date":"2025-10","per":52.61,"eps":283.7,"close":14925.04,"source":"reported"},{"date":"2025-11","per":46.82,"eps":283.7,"close":13282.19,"source":"reported"},{"date":"2025-12","per":51.02,"eps":242.46,"close":12370.0,"source":"reported"},{"date":"2026-01","per":59.1,"eps":242.46,"close":14330.0,"source":"reported"},{"date":"2026-02","per":54.03,"eps":242.46,"close":13100.0,"source":"reported"},{"date":"2026-03","per":54.12,"eps":201.97,"close":10930.0,"source":"reported"},{"date":"2026-04","per":56.3,"eps":201.97,"close":11370.0,"source":"reported"},{"date":"2026-05","per":42.38,"eps":201.97,"close":8560.0,"source":"reported"},{"date":"2026-06","per":43.4,"eps":159.9,"close":6940.0,"source":"reported"},{"date":"2026-07","per":35.21,"eps":159.9,"close":5630.0,"source":"reported"},{"date":"2026-08","per":33.77,"eps":159.9,"close":5400.0,"source":"reported"},{"date":"2026-09","per":37.59,"eps":159.9,"close":6010.0,"source":"reported"},{"date":"2026-10","per":30.68,"eps":159.9,"close":4905.0,"source":"reported"}],"trailing_per_history_meta":{"avg":45.87,"std":8.74,"upper_1sd":54.61,"lower_1sd":37.13,"current":30.68,"count":14},"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":0.9,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 28%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":28.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.9,"summary":"배당수익률 0.90%","metrics":[{"name":"배당수익률","value":0.9,"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":"PER","value":"31.4배"},{"label":"PBR","value":"4.2배"},{"label":"ROE","value":"2.9%"}],"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":"2026-10-23T23:32:40.221613+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.028714784204737626,"dividend_yield":null,"eps":35.0,"revenue":11222466667.0,"operating_income":79277637.0,"net_income":1298373205.0,"market_cap":null,"profit_margin":0.11569410215473443,"operating_margin":0.007064190017433357,"roa":0.025433565717593944,"gross_margin":0.7969396502017697,"total_equity":45216192319.0,"total_assets":51049594045.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":47.08,"pbr":9.44,"roe":-0.021730456702069783,"dividend_yield":0.9,"eps":-26.58,"revenue":7500000000.0,"operating_income":-1800000000.0,"net_income":-1000000000.0,"market_cap":442900000000.0,"profit_margin":-0.13333333333333333,"operating_margin":-0.24,"roa":-0.018379756025656974,"gross_margin":0.7697796884,"total_equity":44163304120.0,"total_assets":52214445429.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.08213899505856716,"dividend_yield":null,"eps":100.99,"revenue":12200000000.0,"operating_income":3700000000.0,"net_income":3800000000.0,"market_cap":null,"profit_margin":0.3114754098360656,"operating_margin":0.30327868852459017,"roa":0.07356722936609764,"gross_margin":0.8097614404098361,"total_equity":46763235492.0,"total_assets":52211904704.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04442034123465284,"dividend_yield":null,"eps":50.49,"revenue":8800000000.0,"operating_income":2300000000.0,"net_income":1900000000.0,"market_cap":null,"profit_margin":0.2159090909090909,"operating_margin":0.26136363636363635,"roa":0.03883714597982693,"gross_margin":0.796116269090909,"total_equity":42910350394.0,"total_assets":49079106070.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.07191101422265014,"dividend_yield":null,"eps":77.07,"revenue":10300000000.0,"operating_income":3800000000.0,"net_income":2900000000.0,"market_cap":null,"profit_margin":0.2815533980582524,"operating_margin":0.36893203883495146,"roa":0.06340602323139079,"gross_margin":0.7648865231067962,"total_equity":40876841090.0,"total_assets":46359871684.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.014561413421268377,"dividend_yield":null,"eps":13.91,"revenue":6689717080.0,"operating_income":591067033.0,"net_income":523536364.0,"market_cap":null,"profit_margin":0.07825986626029333,"operating_margin":0.08835456356847904,"roa":0.01240317629962798,"gross_margin":0.7890074875931823,"total_equity":35953677631.0,"total_assets":42209862325.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.2725262602167372,"dividend_yield":null,"eps":142.23,"revenue":28833182740.0,"operating_income":6664217644.0,"net_income":5351839577.0,"market_cap":null,"profit_margin":0.1856139027473871,"operating_margin":0.2311301427974094,"roa":0.21642154047651202,"gross_margin":null,"total_equity":19637885805.0,"total_assets":24728774988.0}],"current_price":5020.0,"change_pct":-1.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-01-24","close":6572.9619},{"date":"2025-01-31","close":7354.9863},{"date":"2025-02-03","close":7552.9673},{"date":"2025-02-04","close":7810.3423},{"date":"2025-02-05","close":7444.0776},{"date":"2025-02-06","close":7424.2798},{"date":"2025-02-07","close":7572.7656},{"date":"2025-02-10","close":8562.6689},{"date":"2025-02-11","close":8532.9727},{"date":"2025-02-12","close":9334.7939},{"date":"2025-02-13","close":9295.1982},{"date":"2025-02-14","close":9235.8037},{"date":"2025-02-17","close":9621.8672},{"date":"2025-02-18","close":9522.876},{"date":"2025-02-19","close":8839.8428},{"date":"2025-02-20","close":8622.0635},{"date":"2025-02-21","close":8453.7803},{"date":"2025-02-24","close":8938.833},{"date":"2025-02-25","close":9404.0869},{"date":"2025-02-26","close":9216.0059},{"date":"2025-02-27","close":10007.9287},{"date":"2025-02-28","close":9899.04},{"date":"2025-03-04","close":10235.6074},{"date":"2025-03-05","close":10196.0107},{"date":"2025-03-06","close":9770.3525},{"date":"2025-03-07","close":10097.0205},{"date":"2025-03-10","close":9245.7031},{"date":"2025-03-11","close":8631.9629},{"date":"2025-03-12","close":9206.1074},{"date":"2025-03-13","close":8909.1357},{"date":"2025-03-14","close":8909.1357},{"date":"2025-03-17","close":8948.7324},{"date":"2025-03-18","close":8899.2363},{"date":"2025-03-19","close":8631.9629},{"date":"2025-03-20","close":8542.8721},{"date":"2025-03-21","close":8592.3662},{"date":"2025-03-24","close":8236.001},{"date":"2025-03-25","close":8562.6689},{"date":"2025-03-26","close":8562.6689},{"date":"2025-03-27","close":8612.165},{"date":"2025-03-28","close":8394.3857},{"date":"2025-03-31","close":8146.9097},{"date":"2025-04-01","close":8305.2939},{"date":"2025-04-02","close":8038.02},{"date":"2025-04-03","close":7948.9287},{"date":"2025-04-04","close":7899.4336},{"date":"2025-04-07","close":7424.2798},{"date":"2025-04-08","close":7523.27},{"date":"2025-04-09","close":7760.8472},{"date":"2025-04-10","close":8275.5977},{"date":"2025-04-11","close":8701.2559},{"date":"2025-04-14","close":8463.6797},{"date":"2025-04-15","close":8612.165},{"date":"2025-04-16","close":9255.6016},{"date":"2025-04-17","close":9285.2998},{"date":"2025-04-18","close":9364.4912},{"date":"2025-04-21","close":9760.4531},{"date":"2025-04-22","close":9235.8037},{"date":"2025-04-23","close":9404.0869},{"date":"2025-04-24","close":9344.6934},{"date":"2025-04-25","close":9196.208},{"date":"2025-04-28","close":9087.3184},{"date":"2025-04-29","close":9097.2178},{"date":"2025-04-30","close":8790.3477},{"date":"2025-05-02","close":8810.1445},{"date":"2025-05-07","close":9374.3906},{"date":"2025-05-08","close":9701.0586},{"date":"2025-05-09","close":9750.5537},{"date":"2025-05-12","close":9443.6836},{"date":"2025-05-13","close":9503.0781},{"date":"2025-05-14","close":9889.1406},{"date":"2025-05-15","close":11690.7666},{"date":"2025-05-16","close":11205.7129},{"date":"2025-05-19","close":11146.3184},{"date":"2025-05-20","close":11552.1787},{"date":"2025-05-21","close":11453.1885},{"date":"2025-05-22","close":11067.127},{"date":"2025-05-23","close":11294.8037},{"date":"2025-05-26","close":11888.7461},{"date":"2025-05-27","close":11888.7461},{"date":"2025-05-28","close":11799.6553},{"date":"2025-05-29","close":12304.5059},{"date":"2025-05-30","close":12066.9297},{"date":"2025-06-02","close":12264.9102},{"date":"2025-06-04","close":12571.7803},{"date":"2025-06-05","close":11720.4629},{"date":"2025-06-09","close":11720.4629},{"date":"2025-06-10","close":11482.8857},{"date":"2025-06-11","close":11839.252},{"date":"2025-06-12","close":11235.4102},{"date":"2025-06-13","close":11116.6211},{"date":"2025-06-16","close":10987.9346},{"date":"2025-06-17","close":11482.8857},{"date":"2025-06-18","close":11730.3623},{"date":"2025-06-19","close":12710.3672},{"date":"2025-06-20","close":12769.7617},{"date":"2025-06-23","close":12373.7998},{"date":"2025-06-24","close":12403.4961},{"date":"2025-06-25","close":12175.8193},{"date":"2025-06-26","close":12057.0303},{"date":"2025-06-27","close":12057.0303},{"date":"2025-06-30","close":12175.8193},{"date":"2025-07-01","close":12027.334},{"date":"2025-07-02","close":11275.0059},{"date":"2025-07-03","close":11166.1172},{"date":"2025-07-04","close":11146.3184},{"date":"2025-07-07","close":11176.0166},{"date":"2025-07-08","close":11007.7324},{"date":"2025-07-09","close":11373.9961},{"date":"2025-07-10","close":10997.833},{"date":"2025-07-11","close":10997.833},{"date":"2025-07-14","close":11938.2422},{"date":"2025-07-15","close":12076.8291},{"date":"2025-07-16","close":11967.9395},{"date":"2025-07-17","close":11225.5107},{"date":"2025-07-18","close":11255.208},{"date":"2025-07-21","close":11265.1064},{"date":"2025-07-22","close":10908.7422},{"date":"2025-07-23","close":10492.9814},{"date":"2025-07-24","close":10631.5684},{"date":"2025-07-25","close":10849.3477},{"date":"2025-07-28","close":10304.9004},{"date":"2025-07-29","close":10552.376},{"date":"2025-07-30","close":10314.7988},{"date":"2025-07-31","close":10522.6787},{"date":"2025-08-01","close":10067.3232},{"date":"2025-08-04","close":9998.0303},{"date":"2025-08-05","close":10067.3232},{"date":"2025-08-06","close":10166.3145},{"date":"2025-08-07","close":10166.3145},{"date":"2025-08-08","close":10156.415},{"date":"2025-08-11","close":9938.6357},{"date":"2025-08-12","close":9879.2422},{"date":"2025-08-13","close":9790.1504},{"date":"2025-08-14","close":9918.8379},{"date":"2025-08-18","close":9344.6934},{"date":"2025-08-19","close":9265.502},{"date":"2025-08-20","close":9176.4102},{"date":"2025-08-21","close":9235.8047},{"date":"2025-08-22","close":9235.8047},{"date":"2025-08-25","close":9359.2666},{"date":"2025-08-26","close":9229.8301},{"date":"2025-08-27","close":9150.1768},{"date":"2025-08-28","close":9737.6201},{"date":"2025-08-29","close":9548.4434},{"date":"2025-09-01","close":9608.1836},{"date":"2025-09-02","close":9787.4033},{"date":"2025-09-03","close":10573.9805},{"date":"2025-09-04","close":10564.0234},{"date":"2025-09-05","close":10982.2031},{"date":"2025-09-08","close":11151.4668},{"date":"2025-09-09","close":11151.4668},{"date":"2025-09-10","close":11589.5605},{"date":"2025-09-11","close":11898.2168},{"date":"2025-09-12","close":11828.5205},{"date":"2025-09-15","close":12147.1338},{"date":"2025-09-16","close":12127.2197},{"date":"2025-09-17","close":12097.3506},{"date":"2025-09-18","close":12326.3535},{"date":"2025-09-19","close":12620.0},{"date":"2025-09-22","close":12794.3164},{"date":"2025-09-23","close":12844.1006},{"date":"2025-09-24","close":12734.5771},{"date":"2025-09-25","close":12525.4873},{"date":"2025-09-26","close":12306.4404},{"date":"2025-09-29","close":12893.8838},{"date":"2025-09-30","close":12804.2734},{"date":"2025-10-01","close":12555.3564},{"date":"2025-10-02","close":12425.9199},{"date":"2025-10-10","close":11878.3037},{"date":"2025-10-13","close":11938.0439},{"date":"2025-10-14","close":11997.7832},{"date":"2025-10-15","close":11987.8271},{"date":"2025-10-16","close":12784.3604},{"date":"2025-10-17","close":14735.8672},{"date":"2025-10-20","close":14566.6035},{"date":"2025-10-21","close":14935.0},{"date":"2025-10-22","close":14994.7402},{"date":"2025-10-23","close":15522.4434},{"date":"2025-10-24","close":15124.1768},{"date":"2025-10-27","close":15014.6533},{"date":"2025-10-28","close":15890.8398},{"date":"2025-10-29","close":15363.1367},{"date":"2025-10-30","close":14944.957},{"date":"2025-10-31","close":14925.0439},{"date":"2025-11-03","close":15462.7031},{"date":"2025-11-04","close":15651.8799},{"date":"2025-11-05","close":16030.2334},{"date":"2025-11-06","close":15263.5703},{"date":"2025-11-07","close":15383.0498},{"date":"2025-11-10","close":15442.79},{"date":"2025-11-11","close":15293.4404},{"date":"2025-11-12","close":15831.1006},{"date":"2025-11-13","close":15522.4434},{"date":"2025-11-14","close":14775.6934},{"date":"2025-11-17","close":14417.2539},{"date":"2025-11-18","close":13750.1572},{"date":"2025-11-19","close":13690.417},{"date":"2025-11-20","close":14128.5098},{"date":"2025-11-21","close":13361.8467},{"date":"2025-11-24","close":12963.5801},{"date":"2025-11-25","close":12605.1406},{"date":"2025-11-26","close":12754.4902},{"date":"2025-11-27","close":12694.75},{"date":"2025-11-28","close":13282.1934},{"date":"2025-12-01","close":13531.1104},{"date":"2025-12-02","close":13600.8066},{"date":"2025-12-03","close":13740.2002},{"date":"2025-12-04","close":14516.8203},{"date":"2025-12-05","close":13939.334},{"date":"2025-12-08","close":13660.5469},{"date":"2025-12-09","close":13660.5469},{"date":"2025-12-10","close":13272.2373},{"date":"2025-12-11","close":12983.4932},{"date":"2025-12-12","close":12903.8398},{"date":"2025-12-15","close":12953.624},{"date":"2025-12-16","close":12495.6172},{"date":"2025-12-17","close":12246.7002},{"date":"2025-12-18","close":12186.96},{"date":"2025-12-19","close":12017.6973},{"date":"2025-12-22","close":11888.2598},{"date":"2025-12-23","close":11569.6465},{"date":"2025-12-24","close":12196.917},{"date":"2025-12-26","close":11948.0},{"date":"2025-12-29","close":12580.0},{"date":"2025-12-30","close":12370.0},{"date":"2026-01-02","close":14060.0},{"date":"2026-01-05","close":13900.0},{"date":"2026-01-06","close":13850.0},{"date":"2026-01-07","close":13160.0},{"date":"2026-01-08","close":12970.0},{"date":"2026-01-09","close":13310.0},{"date":"2026-01-12","close":12950.0},{"date":"2026-01-13","close":12460.0},{"date":"2026-01-14","close":12360.0},{"date":"2026-01-15","close":12490.0},{"date":"2026-01-16","close":12810.0},{"date":"2026-01-19","close":13040.0},{"date":"2026-01-20","close":12850.0},{"date":"2026-01-21","close":12280.0},{"date":"2026-01-22","close":13130.0},{"date":"2026-01-23","close":13060.0},{"date":"2026-01-26","close":14010.0},{"date":"2026-01-27","close":13400.0},{"date":"2026-01-28","close":13090.0},{"date":"2026-01-29","close":13610.0},{"date":"2026-01-30","close":14330.0},{"date":"2026-02-02","close":14560.0},{"date":"2026-02-03","close":14830.0},{"date":"2026-02-04","close":14540.0},{"date":"2026-02-05","close":13950.0},{"date":"2026-02-06","close":13350.0},{"date":"2026-02-09","close":13920.0},{"date":"2026-02-10","close":14610.0},{"date":"2026-02-11","close":14510.0},{"date":"2026-02-12","close":14780.0},{"date":"2026-02-13","close":14400.0},{"date":"2026-02-19","close":14320.0},{"date":"2026-02-20","close":14120.0},{"date":"2026-02-23","close":13760.0},{"date":"2026-02-24","close":13860.0},{"date":"2026-02-25","close":13480.0},{"date":"2026-02-26","close":13070.0},{"date":"2026-02-27","close":13100.0},{"date":"2026-03-03","close":12580.0},{"date":"2026-03-04","close":11400.0},{"date":"2026-03-05","close":12250.0},{"date":"2026-03-06","close":12200.0},{"date":"2026-03-09","close":11380.0},{"date":"2026-03-10","close":11750.0},{"date":"2026-03-11","close":12040.0},{"date":"2026-03-12","close":11980.0},{"date":"2026-03-13","close":11710.0},{"date":"2026-03-16","close":11520.0},{"date":"2026-03-17","close":11730.0},{"date":"2026-03-18","close":11810.0},{"date":"2026-03-19","close":11730.0},{"date":"2026-03-20","close":11620.0},{"date":"2026-03-23","close":11300.0},{"date":"2026-03-24","close":11050.0},{"date":"2026-03-25","close":11450.0},{"date":"2026-03-26","close":11100.0},{"date":"2026-03-27","close":11240.0},{"date":"2026-03-30","close":11120.0},{"date":"2026-03-31","close":10930.0},{"date":"2026-04-01","close":11200.0},{"date":"2026-04-02","close":10500.0},{"date":"2026-04-03","close":10160.0},{"date":"2026-04-06","close":9990.0},{"date":"2026-04-07","close":10040.0},{"date":"2026-04-08","close":10350.0},{"date":"2026-04-09","close":10410.0},{"date":"2026-04-10","close":10770.0},{"date":"2026-04-13","close":11800.0},{"date":"2026-04-14","close":11580.0},{"date":"2026-04-15","close":11700.0},{"date":"2026-04-16","close":11900.0},{"date":"2026-04-17","close":11600.0},{"date":"2026-04-20","close":11460.0},{"date":"2026-04-21","close":11880.0},{"date":"2026-04-22","close":11880.0},{"date":"2026-04-23","close":11790.0},{"date":"2026-04-24","close":11750.0},{"date":"2026-04-27","close":11730.0},{"date":"2026-04-28","close":11480.0},{"date":"2026-04-29","close":11470.0},{"date":"2026-04-30","close":11370.0},{"date":"2026-05-04","close":11450.0},{"date":"2026-05-06","close":11000.0},{"date":"2026-05-07","close":10750.0},{"date":"2026-05-08","close":11100.0},{"date":"2026-05-11","close":10690.0},{"date":"2026-05-12","close":10680.0},{"date":"2026-05-13","close":10350.0},{"date":"2026-05-14","close":10000.0},{"date":"2026-05-15","close":9550.0},{"date":"2026-05-18","close":9830.0},{"date":"2026-05-19","close":9600.0},{"date":"2026-05-20","close":9200.0},{"date":"2026-05-21","close":9330.0},{"date":"2026-05-22","close":9810.0},{"date":"2026-05-26","close":9540.0},{"date":"2026-05-27","close":8990.0},{"date":"2026-05-28","close":8780.0},{"date":"2026-05-29","close":8560.0},{"date":"2026-06-01","close":8260.0},{"date":"2026-06-02","close":8120.0},{"date":"2026-06-04","close":8090.0},{"date":"2026-06-05","close":7830.0},{"date":"2026-06-08","close":7190.0},{"date":"2026-06-09","close":7230.0},{"date":"2026-06-10","close":7050.0},{"date":"2026-06-11","close":7400.0},{"date":"2026-06-12","close":7480.0},{"date":"2026-06-15","close":7280.0},{"date":"2026-06-16","close":7010.0},{"date":"2026-06-17","close":7750.0},{"date":"2026-06-18","close":7760.0},{"date":"2026-06-19","close":7300.0},{"date":"2026-06-22","close":7120.0},{"date":"2026-06-23","close":6600.0},{"date":"2026-06-24","close":6520.0},{"date":"2026-06-25","close":6540.0},{"date":"2026-06-26","close":6130.0},{"date":"2026-06-29","close":7130.0},{"date":"2026-06-30","close":6940.0},{"date":"2026-07-01","close":7400.0},{"date":"2026-07-02","close":7250.0},{"date":"2026-07-03","close":7020.0},{"date":"2026-07-06","close":6980.0},{"date":"2026-07-07","close":6760.0},{"date":"2026-07-08","close":6270.0},{"date":"2026-07-09","close":6390.0},{"date":"2026-07-10","close":6310.0},{"date":"2026-07-13","close":6150.0},{"date":"2026-07-14","close":6250.0},{"date":"2026-07-15","close":6330.0},{"date":"2026-07-16","close":6190.0},{"date":"2026-07-20","close":6320.0},{"date":"2026-07-21","close":6150.0},{"date":"2026-07-22","close":6070.0},{"date":"2026-07-23","close":6050.0},{"date":"2026-07-24","close":5710.0},{"date":"2026-07-27","close":5590.0},{"date":"2026-07-28","close":5560.0},{"date":"2026-07-29","close":5000.0},{"date":"2026-07-30","close":5000.0},{"date":"2026-07-31","close":5630.0},{"date":"2026-08-03","close":5640.0},{"date":"2026-08-04","close":5830.0},{"date":"2026-08-05","close":6030.0},{"date":"2026-08-06","close":6250.0},{"date":"2026-08-07","close":6130.0},{"date":"2026-08-10","close":6070.0},{"date":"2026-08-11","close":6220.0},{"date":"2026-08-12","close":6230.0},{"date":"2026-08-13","close":6130.0},{"date":"2026-08-14","close":6050.0},{"date":"2026-08-18","close":5400.0},{"date":"2026-08-19","close":5270.0},{"date":"2026-08-20","close":5400.0},{"date":"2026-08-21","close":5350.0},{"date":"2026-08-24","close":5390.0},{"date":"2026-08-25","close":5350.0},{"date":"2026-08-26","close":5420.0},{"date":"2026-08-27","close":5270.0},{"date":"2026-08-28","close":5400.0},{"date":"2026-08-31","close":5400.0},{"date":"2026-09-01","close":5360.0},{"date":"2026-09-02","close":5130.0},{"date":"2026-09-03","close":5100.0},{"date":"2026-09-04","close":5130.0},{"date":"2026-09-07","close":5270.0},{"date":"2026-09-08","close":5230.0},{"date":"2026-09-09","close":5230.0},{"date":"2026-09-10","close":4940.0},{"date":"2026-09-11","close":4950.0},{"date":"2026-09-14","close":5160.0},{"date":"2026-09-15","close":5260.0},{"date":"2026-09-16","close":5100.0},{"date":"2026-09-17","close":5180.0},{"date":"2026-09-18","close":5200.0},{"date":"2026-09-21","close":5110.0},{"date":"2026-09-22","close":5200.0},{"date":"2026-09-23","close":5280.0},{"date":"2026-09-28","close":5740.0},{"date":"2026-09-29","close":5580.0},{"date":"2026-09-30","close":6010.0},{"date":"2026-10-01","close":6380.0},{"date":"2026-10-02","close":6350.0},{"date":"2026-10-06","close":6380.0},{"date":"2026-10-07","close":6170.0},{"date":"2026-10-08","close":6240.0},{"date":"2026-10-12","close":6250.0},{"date":"2026-10-13","close":5900.0},{"date":"2026-10-14","close":5850.0},{"date":"2026-10-15","close":5240.0},{"date":"2026-10-16","close":5260.0},{"date":"2026-10-19","close":5460.0},{"date":"2026-10-20","close":5240.0},{"date":"2026-10-21","close":5130.0},{"date":"2026-10-22","close":5100.0},{"date":"2026-10-23","close":4905.0}],"chart_data":[{"date":"2025-01-24","open":7692,"high":9681,"low":6276,"close":6573,"volume":49786898},{"date":"2025-01-31","open":6979,"high":7909,"low":6712,"close":7355,"volume":14882995},{"date":"2025-02-03","open":7820,"high":8751,"low":7365,"close":7553,"volume":22769873},{"date":"2025-02-04","open":7444,"high":8177,"low":7444,"close":7810,"volume":5239085},{"date":"2025-02-05","open":7919,"high":7929,"low":7167,"close":7444,"volume":2399330},{"date":"2025-02-06","open":7325,"high":7523,"low":7127,"close":7424,"volume":1157077},{"date":"2025-02-07","open":7395,"high":8404,"low":7385,"close":7573,"volume":6127658},{"date":"2025-02-10","open":7949,"high":9167,"low":7909,"close":8563,"volume":11841213,"rsi_14":86.02},{"date":"2025-02-11","open":8365,"high":8959,"low":8246,"close":8533,"volume":4371281,"rsi_14":79.31},{"date":"2025-02-12","open":8632,"high":10434,"low":8375,"close":9335,"volume":20638651,"rsi_14":84.09,"sma_20":7896.0},{"date":"2025-02-13","open":9266,"high":9513,"low":8860,"close":9295,"volume":2486020,"rsi_14":80.99,"sma_20":8171.0},{"date":"2025-02-14","open":9167,"high":9661,"low":9097,"close":9236,"volume":2007267,"rsi_14":92.89,"sma_20":8361.0},{"date":"2025-02-17","open":9295,"high":9751,"low":9167,"close":9622,"volume":2540669,"rsi_14":94.76,"sma_20":8570.0},{"date":"2025-02-18","open":10740,"high":10780,"low":9414,"close":9523,"volume":4085921,"rsi_14":90.53,"sma_20":8743.0},{"date":"2025-02-19","open":9404,"high":9434,"low":8662,"close":8840,"volume":1458576,"rsi_14":56.6,"sma_20":8884.0},{"date":"2025-02-20","open":8899,"high":9216,"low":8424,"close":8622,"volume":1058528,"rsi_14":51.95,"sma_20":9005.0},{"date":"2025-02-21","open":8454,"high":8741,"low":8246,"close":8454,"volume":682819,"rsi_14":23.35,"sma_20":9049.5},{"date":"2025-02-24","open":8137,"high":9473,"low":8008,"close":8939,"volume":3050636,"rsi_14":41.51,"sma_20":9132.0},{"date":"2025-02-25","open":9107,"high":9721,"low":8790,"close":9404,"volume":2261243,"rsi_14":53.36,"sma_20":9220.0},{"date":"2025-02-26","open":9246,"high":9879,"low":9107,"close":9216,"volume":1494726,"rsi_14":41.2,"sma_20":9214.0},{"date":"2025-02-27","open":9315,"high":10008,"low":9246,"close":10008,"volume":1925166,"rsi_14":58.09,"sma_20":9244.0},{"date":"2025-02-28","open":9701,"high":10048,"low":9434,"close":9899,"volume":1257890,"rsi_14":71.84,"sma_20":9347.0},{"date":"2025-03-04","open":10018,"high":10354,"low":9503,"close":10236,"volume":1398384,"rsi_14":81.71,"sma_20":9378.0},{"date":"2025-03-05","open":10156,"high":10424,"low":9939,"close":10196,"volume":801932,"rsi_14":86.07,"sma_20":9443.0},{"date":"2025-03-06","open":10147,"high":10176,"low":9701,"close":9770,"volume":407303,"rsi_14":67.65,"sma_20":9571.0},{"date":"2025-03-07","open":9602,"high":10394,"low":9335,"close":10097,"volume":1049203,"rsi_14":65.62,"sma_20":9720.0},{"date":"2025-03-10","open":10572,"high":10592,"low":9058,"close":9246,"volume":1208131,"rsi_14":46.37,"sma_20":9447.0},{"date":"2025-03-11","open":8810,"high":8919,"low":8355,"close":8632,"volume":749390,"rsi_14":42.19,"sma_20":9450.5},{"date":"2025-03-12","open":8731,"high":9404,"low":8573,"close":9206,"volume":511247,"rsi_14":53.27,"sma_20":9484.5},{"date":"2025-03-13","open":9206,"high":9246,"low":8860,"close":8909,"volume":258725,"rsi_14":52.53,"sma_20":9463.0},{"date":"2025-03-14","open":8771,"high":9097,"low":8662,"close":8909,"volume":266551,"rsi_14":54.14,"sma_20":9443.5},{"date":"2025-03-17","open":8810,"high":9048,"low":8780,"close":8949,"volume":160994,"rsi_14":50.1,"sma_20":9429.0},{"date":"2025-03-18","open":8949,"high":9097,"low":8662,"close":8899,"volume":225546,"rsi_14":44.56,"sma_20":9392.5},{"date":"2025-03-19","open":8870,"high":8959,"low":8622,"close":8632,"volume":200758,"rsi_14":43.82,"sma_20":9347.5},{"date":"2025-03-20","open":8582,"high":8582,"low":8414,"close":8543,"volume":196230,"rsi_14":31.77,"sma_20":9332.5},{"date":"2025-03-21","open":8543,"high":8860,"low":8464,"close":8592,"volume":205848,"rsi_14":33.5,"sma_20":9331.0},{"date":"2025-03-24","open":8474,"high":8662,"low":8236,"close":8236,"volume":133828,"rsi_14":24.88,"sma_20":9320.0},{"date":"2025-03-25","open":8375,"high":8711,"low":8078,"close":8563,"volume":268644,"rsi_14":30.86,"sma_20":9301.0},{"date":"2025-03-26","open":8780,"high":8780,"low":8285,"close":8563,"volume":137404,"rsi_14":34.28,"sma_20":9258.5},{"date":"2025-03-27","open":8573,"high":8751,"low":8414,"close":8612,"volume":116970,"rsi_14":29.17,"sma_20":9228.0},{"date":"2025-03-28","open":8652,"high":8652,"low":8305,"close":8394,"volume":69041,"rsi_14":35.47,"sma_20":9146.5},{"date":"2025-03-31","open":8177,"high":8375,"low":7810,"close":8147,"volume":139461,"rsi_14":40.54,"sma_20":9058.0},{"date":"2025-04-01","open":8147,"high":8513,"low":8117,"close":8305,"volume":154839,"rsi_14":29.03,"sma_20":8960.5},{"date":"2025-04-02","open":8315,"high":8404,"low":8038,"close":8038,"volume":155539,"rsi_14":29.44,"sma_20":8851.5},{"date":"2025-04-03","open":7919,"high":8008,"low":7800,"close":7949,"volume":182057,"rsi_14":28.25,"sma_20":8759.5},{"date":"2025-04-04","open":7840,"high":8068,"low":7687,"close":7899,"volume":207478,"rsi_14":26.34,"sma_20":8648.5},{"date":"2025-04-07","open":7870,"high":7870,"low":7404,"close":7424,"volume":206571,"rsi_14":22.1,"sma_20":8556.5},{"date":"2025-04-08","open":7464,"high":7820,"low":7424,"close":7523,"volume":138971,"rsi_14":27.6,"sma_20":8500.5},{"date":"2025-04-09","open":7503,"high":7949,"low":7474,"close":7761,"volume":168399,"rsi_14":35.09,"sma_20":8427.5},{"date":"2025-04-10","open":8216,"high":8533,"low":7890,"close":8276,"volume":328412,"rsi_14":44.87,"sma_20":8395.5},{"date":"2025-04-11","open":8167,"high":8711,"low":8127,"close":8701,"volume":282814,"rsi_14":57.37,"sma_20":8385.0},{"date":"2025-04-14","open":8701,"high":8771,"low":8404,"close":8464,"volume":180464,"rsi_14":48.39,"sma_20":8360.5},{"date":"2025-04-15","open":8464,"high":8741,"low":8394,"close":8612,"volume":181370,"rsi_14":50.77,"sma_20":8346.0},{"date":"2025-04-16","open":8602,"high":9850,"low":8454,"close":9256,"volume":1179150,"rsi_14":58.44,"sma_20":8377.5},{"date":"2025-04-17","open":9256,"high":9602,"low":9167,"close":9285,"volume":390623,"rsi_14":62.3,"sma_20":8415.0},{"date":"2025-04-18","open":9305,"high":9701,"low":9226,"close":9364,"volume":345794,"rsi_14":67.62,"sma_20":8454.0},{"date":"2025-04-21","open":9414,"high":9800,"low":9077,"close":9760,"volume":553637,"rsi_14":69.71,"sma_20":8531.0},{"date":"2025-04-22","open":9879,"high":9968,"low":9117,"close":9236,"volume":505804,"rsi_14":65.16,"sma_20":8565.0},{"date":"2025-04-23","open":9226,"high":9493,"low":9097,"close":9404,"volume":251310,"rsi_14":68.06,"sma_20":8607.5},{"date":"2025-04-24","open":8622,"high":9473,"low":8513,"close":9345,"volume":1108518,"rsi_14":67.89,"sma_20":8644.5,"sma_60":8808.17},{"date":"2025-04-25","open":9008,"high":9414,"low":8899,"close":9196,"volume":466514,"rsi_14":73.87,"sma_20":8685.0,"sma_60":8852.33},{"date":"2025-04-28","open":9196,"high":9196,"low":8949,"close":9087,"volume":224319,"rsi_14":71.01,"sma_20":8732.5,"sma_60":8881.5},{"date":"2025-04-29","open":9087,"high":9176,"low":8899,"close":9097,"volume":197839,"rsi_14":69.12,"sma_20":8772.5,"sma_60":8907.5},{"date":"2025-04-30","open":9097,"high":9097,"low":8751,"close":8790,"volume":220536,"rsi_14":57.83,"sma_20":8810.5,"sma_60":8924.0},{"date":"2025-05-02","open":8860,"high":8959,"low":8701,"close":8810,"volume":216076,"rsi_14":51.89,"sma_20":8854.0,"sma_60":8947.0},{"date":"2025-05-07","open":8810,"high":9424,"low":8761,"close":9374,"volume":347602,"rsi_14":64.2,"sma_20":8928.5,"sma_60":8979.83},{"date":"2025-05-08","open":9463,"high":9998,"low":9325,"close":9701,"volume":646296,"rsi_14":66.08,"sma_20":9043.5,"sma_60":9015.67},{"date":"2025-05-09","open":9701,"high":9879,"low":9553,"close":9751,"volume":251883,"rsi_14":58.87,"sma_20":9156.0,"sma_60":9035.67},{"date":"2025-05-12","open":9869,"high":9869,"low":9355,"close":9444,"volume":242951,"rsi_14":52.58,"sma_20":9241.0,"sma_60":9051.0},{"date":"2025-05-13","open":9444,"high":9572,"low":9295,"close":9503,"volume":182428,"rsi_14":52.27,"sma_20":9303.0,"sma_60":9053.83},{"date":"2025-05-14","open":9503,"high":10048,"low":9404,"close":9889,"volume":532993,"rsi_14":52.12,"sma_20":9363.0,"sma_60":9063.83},{"date":"2025-05-15","open":9850,"high":12047,"low":9751,"close":11691,"volume":12495490,"rsi_14":78.44,"sma_20":9526.0,"sma_60":9105.17},{"date":"2025-05-16","open":11473,"high":12037,"low":10750,"close":11206,"volume":2666279,"rsi_14":69.44,"sma_20":9657.0,"sma_60":9131.83},{"date":"2025-05-19","open":11087,"high":11423,"low":10929,"close":11146,"volume":931448,"rsi_14":69.44,"sma_20":9752.5,"sma_60":9159.17},{"date":"2025-05-20","open":11226,"high":11780,"low":11087,"close":11552,"volume":1815840,"rsi_14":74.09,"sma_20":9867.0,"sma_60":9204.83},{"date":"2025-05-21","open":11503,"high":11869,"low":11146,"close":11453,"volume":883730,"rsi_14":74.24,"sma_20":9972.5,"sma_60":9252.5},{"date":"2025-05-22","open":11562,"high":11572,"low":10750,"close":11067,"volume":619187,"rsi_14":68.74,"sma_20":10038.5,"sma_60":9296.5},{"date":"2025-05-23","open":11067,"high":11325,"low":10671,"close":11295,"volume":398014,"rsi_14":74.19,"sma_20":10142.5,"sma_60":9336.17},{"date":"2025-05-26","open":11285,"high":12681,"low":10938,"close":11889,"volume":2320472,"rsi_14":76.76,"sma_20":10268.0,"sma_60":9378.0},{"date":"2025-05-27","open":11740,"high":12295,"low":11681,"close":11889,"volume":628488,"rsi_14":74.24,"sma_20":10396.5,"sma_60":9423.0},{"date":"2025-05-28","open":11899,"high":12334,"low":11681,"close":11800,"volume":655679,"rsi_14":71.2,"sma_20":10528.0,"sma_60":9453.17},{"date":"2025-05-29","open":11829,"high":12819,"low":11829,"close":12305,"volume":1504173,"rsi_14":73.63,"sma_20":10690.5,"sma_60":9493.67},{"date":"2025-05-30","open":12176,"high":12354,"low":11879,"close":12067,"volume":408848,"rsi_14":74.58,"sma_20":10840.5,"sma_60":9524.5},{"date":"2025-06-02","open":12374,"high":12592,"low":12037,"close":12265,"volume":392114,"rsi_14":75.23,"sma_20":11016.0,"sma_60":9559.33},{"date":"2025-06-04","open":12305,"high":12681,"low":12176,"close":12572,"volume":324795,"rsi_14":74.86,"sma_20":11206.0,"sma_60":9606.5},{"date":"2025-06-05","open":12572,"high":12770,"low":11453,"close":11720,"volume":687993,"rsi_14":50.33,"sma_20":11324.5,"sma_60":9633.83},{"date":"2025-06-09","open":11730,"high":11760,"low":11334,"close":11720,"volume":258252,"rsi_14":56.5,"sma_20":11426.5,"sma_60":9675.5},{"date":"2025-06-10","open":11800,"high":11800,"low":11334,"close":11483,"volume":267729,"rsi_14":54.07,"sma_20":11514.0,"sma_60":9723.5},{"date":"2025-06-11","open":11483,"high":12047,"low":11483,"close":11839,"volume":356244,"rsi_14":53.51,"sma_20":11635.0,"sma_60":9767.83},{"date":"2025-06-12","open":11859,"high":11889,"low":11037,"close":11235,"volume":395918,"rsi_14":47.63,"sma_20":11722.5,"sma_60":9807.0},{"date":"2025-06-13","open":11186,"high":11414,"low":10721,"close":11117,"volume":497915,"rsi_14":50.57,"sma_20":11784.5,"sma_60":9844.17},{"date":"2025-06-16","open":11136,"high":11384,"low":10919,"close":10988,"volume":228444,"rsi_14":46.37,"sma_20":11749.0,"sma_60":9878.5},{"date":"2025-06-17","open":11018,"high":11612,"low":10958,"close":11483,"volume":440614,"rsi_14":45.08,"sma_20":11763.0,"sma_60":9922.0},{"date":"2025-06-18","open":11483,"high":12097,"low":11354,"close":11730,"volume":332007,"rsi_14":48.19,"sma_20":11792.5,"sma_60":9974.17},{"date":"2025-06-19","open":11859,"high":13116,"low":11760,"close":12710,"volume":1746278,"rsi_14":58.65,"sma_20":11851.0,"sma_60":10044.33},{"date":"2025-06-20","open":12720,"high":13156,"low":12552,"close":12770,"volume":471617,"rsi_14":54.83,"sma_20":11917.5,"sma_60":10114.67},{"date":"2025-06-23","open":12671,"high":12889,"low":12235,"close":12374,"volume":344952,"rsi_14":53.08,"sma_20":11983.5,"sma_60":10184.33},{"date":"2025-06-24","open":12493,"high":12651,"low":11988,"close":12403,"volume":279559,"rsi_14":51.44,"sma_20":12039.5,"sma_60":10249.0},{"date":"2025-06-25","open":12413,"high":12423,"low":12027,"close":12176,"volume":245067,"rsi_14":45.82,"sma_20":12054.0,"sma_60":10309.83},{"date":"2025-06-26","open":12136,"high":12671,"low":11889,"close":12057,"volume":182500,"rsi_14":54.21,"sma_20":12062.5,"sma_60":10367.83},{"date":"2025-06-27","open":12057,"high":12552,"low":12008,"close":12057,"volume":295159,"rsi_14":54.21,"sma_20":12075.5,"sma_60":10429.5},{"date":"2025-06-30","open":12077,"high":12374,"low":11948,"close":12176,"volume":209226,"rsi_14":58.93,"sma_20":12069.0,"sma_60":10497.33},{"date":"2025-07-01","open":12324,"high":12453,"low":11978,"close":12027,"volume":131800,"rsi_14":52.56,"sma_20":12067.0,"sma_60":10560.0},{"date":"2025-07-02","open":12027,"high":12087,"low":11018,"close":11275,"volume":482984,"rsi_14":50.52,"sma_20":12017.0,"sma_60":10614.5},{"date":"2025-07-03","open":11186,"high":11493,"low":11136,"close":11166,"volume":145355,"rsi_14":50.65,"sma_20":11946.0,"sma_60":10668.67},{"date":"2025-07-04","open":11384,"high":11493,"low":10998,"close":11146,"volume":143473,"rsi_14":52.14,"sma_20":11917.0,"sma_60":10723.33},{"date":"2025-07-07","open":11107,"high":11206,"low":10998,"close":11176,"volume":77472,"rsi_14":45.26,"sma_20":11889.5,"sma_60":10786.5},{"date":"2025-07-08","open":11245,"high":11245,"low":10958,"close":11008,"volume":116074,"rsi_14":38.56,"sma_20":11865.5,"sma_60":10845.17},{"date":"2025-07-09","open":11117,"high":11374,"low":10839,"close":11374,"volume":156706,"rsi_14":23.74,"sma_20":11842.0,"sma_60":10906.0},{"date":"2025-07-10","open":11562,"high":11562,"low":10948,"close":10998,"volume":113998,"rsi_14":19.03,"sma_20":11830.0,"sma_60":10951.83},{"date":"2025-07-11","open":11067,"high":11067,"low":10889,"close":10998,"volume":70193,"rsi_14":22.09,"sma_20":11824.0,"sma_60":10990.5},{"date":"2025-07-14","open":11037,"high":12196,"low":11037,"close":11938,"volume":369347,"rsi_14":43.11,"sma_20":11872.0,"sma_60":11049.0},{"date":"2025-07-15","open":12027,"high":12196,"low":11849,"close":12077,"volume":112298,"rsi_14":48.49,"sma_20":11902.0,"sma_60":11107.33},{"date":"2025-07-16","open":12057,"high":12275,"low":11681,"close":11968,"volume":102308,"rsi_14":48.64,"sma_20":11914.0,"sma_60":11153.0},{"date":"2025-07-17","open":11968,"high":11968,"low":10988,"close":11226,"volume":232024,"rsi_14":39.66,"sma_20":11839.0,"sma_60":11185.67},{"date":"2025-07-18","open":11265,"high":11414,"low":11117,"close":11255,"volume":92789,"rsi_14":38.29,"sma_20":11762.5,"sma_60":11217.5},{"date":"2025-07-21","open":11245,"high":11334,"low":11008,"close":11265,"volume":83029,"rsi_14":39.95,"sma_20":11706.5,"sma_60":11242.83},{"date":"2025-07-22","open":11255,"high":11255,"low":10760,"close":10909,"volume":196123,"rsi_14":44.61,"sma_20":11631.0,"sma_60":11271.0},{"date":"2025-07-23","open":10909,"high":10929,"low":10394,"close":10493,"volume":175315,"rsi_14":40.91,"sma_20":11546.0,"sma_60":11289.33},{"date":"2025-07-24","open":10542,"high":11117,"low":10542,"close":10632,"volume":117063,"rsi_14":43.26,"sma_20":11474.0,"sma_60":11311.0,"sma_120":10059.58},{"date":"2025-07-25","open":10780,"high":10929,"low":10434,"close":10849,"volume":60508,"rsi_14":45.93,"sma_20":11413.0,"sma_60":11338.83,"sma_120":10095.58},{"date":"2025-07-28","open":10958,"high":10958,"low":10305,"close":10305,"volume":110816,"rsi_14":41.99,"sma_20":11318.5,"sma_60":11359.33,"sma_120":10120.42},{"date":"2025-07-29","open":10374,"high":10632,"low":9998,"close":10552,"volume":91070,"rsi_14":40.37,"sma_20":11244.0,"sma_60":11383.83,"sma_120":10145.67},{"date":"2025-07-30","open":10513,"high":10612,"low":10255,"close":10315,"volume":60229,"rsi_14":41.73,"sma_20":11195.5,"sma_60":11409.5,"sma_120":10166.75},{"date":"2025-07-31","open":10443,"high":10582,"low":10226,"close":10523,"volume":61916,"rsi_14":44.52,"sma_20":11163.0,"sma_60":11438.33,"sma_120":10192.67},{"date":"2025-08-01","open":10434,"high":10443,"low":9780,"close":10067,"volume":357088,"rsi_14":25.71,"sma_20":11108.5,"sma_60":11450.0,"sma_120":10214.92},{"date":"2025-08-04","open":9899,"high":10166,"low":9790,"close":9998,"volume":41429,"rsi_14":22.51,"sma_20":11049.0,"sma_60":11455.0,"sma_120":10235.33},{"date":"2025-08-05","open":10236,"high":10236,"low":9939,"close":10067,"volume":90683,"rsi_14":24.6,"sma_20":11001.5,"sma_60":11460.33,"sma_120":10248.0},{"date":"2025-08-06","open":10107,"high":10285,"low":9949,"close":10166,"volume":62866,"rsi_14":32.91,"sma_20":10940.5,"sma_60":11472.5,"sma_120":10261.75},{"date":"2025-08-07","open":10325,"high":10592,"low":10038,"close":10166,"volume":106440,"rsi_14":32.26,"sma_20":10898.5,"sma_60":11483.67,"sma_120":10268.75},{"date":"2025-08-08","open":10156,"high":10760,"low":9998,"close":10156,"volume":89354,"rsi_14":31.94,"sma_20":10856.0,"sma_60":11488.17,"sma_120":10276.0},{"date":"2025-08-11","open":9988,"high":10156,"low":9751,"close":9939,"volume":117276,"rsi_14":33.45,"sma_20":10755.0,"sma_60":11458.67,"sma_120":10281.92},{"date":"2025-08-12","open":9859,"high":10196,"low":9830,"close":9879,"volume":48786,"rsi_14":38.08,"sma_20":10644.0,"sma_60":11436.33,"sma_120":10284.08},{"date":"2025-08-13","open":9949,"high":9998,"low":9553,"close":9790,"volume":88273,"rsi_14":33.33,"sma_20":10534.0,"sma_60":11413.5,"sma_120":10286.33},{"date":"2025-08-14","open":9889,"high":9968,"low":9760,"close":9919,"volume":70037,"rsi_14":30.89,"sma_20":10468.0,"sma_60":11386.0,"sma_120":10295.42},{"date":"2025-08-18","open":9919,"high":9919,"low":9335,"close":9345,"volume":101817,"rsi_14":30.52,"sma_20":10371.5,"sma_60":11350.5,"sma_120":10301.5},{"date":"2025-08-19","open":9315,"high":9483,"low":9008,"close":9266,"volume":118184,"rsi_14":21.98,"sma_20":10270.5,"sma_60":11320.17,"sma_120":10308.33},{"date":"2025-08-20","open":9107,"high":9295,"low":8988,"close":9176,"volume":88229,"rsi_14":23.5,"sma_20":10183.0,"sma_60":11284.5,"sma_120":10310.33},{"date":"2025-08-21","open":9167,"high":9355,"low":9127,"close":9236,"volume":37025,"rsi_14":17.82,"sma_20":10119.5,"sma_60":11239.83,"sma_120":10308.92},{"date":"2025-08-22","open":9414,"high":9414,"low":9087,"close":9236,"volume":59434,"rsi_14":23.08,"sma_20":10049.0,"sma_60":11195.17,"sma_120":10309.08},{"date":"2025-08-25","open":9349,"high":9419,"low":9210,"close":9359,"volume":81854,"rsi_14":27.56,"sma_20":9971.0,"sma_60":11153.17,"sma_120":10303.17},{"date":"2025-08-26","open":9230,"high":9429,"low":9140,"close":9230,"volume":49696,"rsi_14":22.22,"sma_20":9914.0,"sma_60":11100.5,"sma_120":10297.08},{"date":"2025-08-27","open":9200,"high":9230,"low":8941,"close":9150,"volume":91582,"rsi_14":16.25,"sma_20":9840.5,"sma_60":11050.5,"sma_120":10287.5},{"date":"2025-08-28","open":9061,"high":9817,"low":9061,"close":9738,"volume":157994,"rsi_14":38.81,"sma_20":9808.5,"sma_60":11007.0,"sma_120":10283.17},{"date":"2025-08-29","open":9668,"high":9728,"low":9260,"close":9548,"volume":84214,"rsi_14":35.86,"sma_20":9756.5,"sma_60":10955.17,"sma_120":10280.83},{"date":"2025-09-01","open":9459,"high":9857,"low":9389,"close":9608,"volume":62293,"rsi_14":41.18,"sma_20":9730.5,"sma_60":10918.67,"sma_120":10276.25},{"date":"2025-09-02","open":9638,"high":9787,"low":9509,"close":9787,"volume":59368,"rsi_14":46.78,"sma_20":9717.0,"sma_60":10885.17,"sma_120":10280.33},{"date":"2025-09-03","open":9807,"high":10783,"low":9758,"close":10574,"volume":242230,"rsi_14":62.05,"sma_20":9739.5,"sma_60":10868.83,"sma_120":10296.17},{"date":"2025-09-04","open":10425,"high":10703,"low":10305,"close":10564,"volume":114122,"rsi_14":60.14,"sma_20":9756.5,"sma_60":10846.33,"sma_120":10307.08},{"date":"2025-09-05","open":10693,"high":11132,"low":10464,"close":10982,"volume":136198,"rsi_14":78.91,"sma_20":9794.5,"sma_60":10841.0,"sma_120":10324.0},{"date":"2025-09-08","open":10992,"high":11351,"low":10992,"close":11151,"volume":190468,"rsi_14":82.39,"sma_20":9841.5,"sma_60":10840.5,"sma_120":10342.33},{"date":"2025-09-09","open":11211,"high":11341,"low":10763,"close":11151,"volume":191083,"rsi_14":85.09,"sma_20":9899.5,"sma_60":10842.17,"sma_120":10360.33},{"date":"2025-09-10","open":11112,"high":11629,"low":11112,"close":11590,"volume":221705,"rsi_14":86.9,"sma_20":9982.5,"sma_60":10842.83,"sma_120":10382.42},{"date":"2025-09-11","open":11699,"high":12167,"low":11629,"close":11898,"volume":493274,"rsi_14":88.08,"sma_20":10085.5,"sma_60":10844.5,"sma_120":10409.33},{"date":"2025-09-12","open":11958,"high":12008,"low":11580,"close":11829,"volume":134507,"rsi_14":86.05,"sma_20":10178.5,"sma_60":10828.5,"sma_120":10436.42},{"date":"2025-09-15","open":12247,"high":12396,"low":11848,"close":12147,"volume":166535,"rsi_14":90.36,"sma_20":10316.5,"sma_60":10816.83,"sma_120":10465.75},{"date":"2025-09-16","open":12197,"high":12197,"low":11858,"close":12127,"volume":121281,"rsi_14":91.88,"sma_20":10457.5,"sma_60":10811.5,"sma_120":10497.92},{"date":"2025-09-17","open":12147,"high":12167,"low":11918,"close":12097,"volume":83666,"rsi_14":89.37,"sma_20":10601.5,"sma_60":10805.17,"sma_120":10527.08},{"date":"2025-09-18","open":11847,"high":12454,"low":11778,"close":12326,"volume":175233,"rsi_14":96.01,"sma_20":10764.5,"sma_60":10810.0,"sma_120":10559.92},{"date":"2025-09-19","open":12620,"high":12740,"low":12470,"close":12620,"volume":96321,"rsi_14":95.98,"sma_20":10929.0,"sma_60":10817.33,"sma_120":10592.58},{"date":"2025-09-22","open":12745,"high":12954,"low":12615,"close":12794,"volume":96499,"rsi_14":96.04,"sma_20":11101.5,"sma_60":10828.5,"sma_120":10629.0},{"date":"2025-09-23","open":12844,"high":13003,"low":12595,"close":12844,"volume":185019,"rsi_14":94.88,"sma_20":11283.0,"sma_60":10838.5,"sma_120":10667.92},{"date":"2025-09-24","open":12844,"high":12844,"low":12486,"close":12735,"volume":104614,"rsi_14":91.29,"sma_20":11463.0,"sma_60":10849.17,"sma_120":10704.58},{"date":"2025-09-25","open":12735,"high":12944,"low":12376,"close":12525,"volume":184459,"rsi_14":81.89,"sma_20":11603.0,"sma_60":10869.0,"sma_120":10741.75},{"date":"2025-09-26","open":12685,"high":12715,"low":12147,"close":12306,"volume":143327,"rsi_14":73.39,"sma_20":11741.5,"sma_60":10887.0,"sma_120":10777.83},{"date":"2025-09-29","open":12545,"high":12894,"low":11848,"close":12894,"volume":126993,"rsi_14":78.5,"sma_20":11906.5,"sma_60":10915.17,"sma_120":10819.25},{"date":"2025-09-30","open":13143,"high":13143,"low":12715,"close":12804,"volume":106680,"rsi_14":72.43,"sma_20":12058.0,"sma_60":10941.33,"sma_120":10863.92},{"date":"2025-10-01","open":13143,"high":13143,"low":12506,"close":12555,"volume":117861,"rsi_14":62.41,"sma_20":12157.5,"sma_60":10966.17,"sma_120":10905.67},{"date":"2025-10-02","open":12774,"high":12844,"low":12247,"close":12426,"volume":102906,"rsi_14":61.03,"sma_20":12251.0,"sma_60":10982.67,"sma_120":10944.33},{"date":"2025-10-10","open":12545,"high":12575,"low":11361,"close":11878,"volume":125378,"rsi_14":45.42,"sma_20":12296.0,"sma_60":10996.33,"sma_120":10974.08},{"date":"2025-10-13","open":11450,"high":11938,"low":11301,"close":11938,"volume":95206,"rsi_14":46.82,"sma_20":12335.5,"sma_60":11011.0,"sma_120":11000.75},{"date":"2025-10-14","open":11868,"high":12067,"low":11649,"close":11998,"volume":102252,"rsi_14":48.34,"sma_20":12378.0,"sma_60":11010.83,"sma_120":11029.92},{"date":"2025-10-15","open":11809,"high":12048,"low":11809,"close":11988,"volume":62224,"rsi_14":39.38,"sma_20":12398.0,"sma_60":11008.17,"sma_120":11057.75},{"date":"2025-10-16","open":11948,"high":12844,"low":11858,"close":12784,"volume":239125,"rsi_14":53.27,"sma_20":12442.5,"sma_60":11020.67,"sma_120":11086.83},{"date":"2025-10-17","open":12774,"high":16229,"low":12157,"close":14736,"volume":5607808,"rsi_14":69.16,"sma_20":12588.5,"sma_60":11078.33,"sma_120":11132.0},{"date":"2025-10-20","open":16777,"high":17404,"low":14258,"close":14567,"volume":2960323,"rsi_14":66.6,"sma_20":12710.0,"sma_60":11132.67,"sma_120":11175.08},{"date":"2025-10-21","open":14417,"high":15672,"low":13919,"close":14935,"volume":1662891,"rsi_14":70.2,"sma_20":12851.0,"sma_60":11193.0,"sma_120":11217.92},{"date":"2025-10-22","open":14636,"high":15104,"low":14417,"close":14995,"volume":495855,"rsi_14":73.31,"sma_20":12996.5,"sma_60":11260.33,"sma_120":11265.67},{"date":"2025-10-23","open":15652,"high":15891,"low":15015,"close":15522,"volume":750364,"rsi_14":78.69,"sma_20":13146.5,"sma_60":11343.5,"sma_120":11316.42},{"date":"2025-10-24","open":15473,"high":16070,"low":15074,"close":15124,"volume":525381,"rsi_14":70.59,"sma_20":13275.0,"sma_60":11417.67,"sma_120":11364.33},{"date":"2025-10-27","open":14935,"high":15254,"low":14537,"close":15015,"volume":315597,"rsi_14":70.33,"sma_20":13386.5,"sma_60":11486.33,"sma_120":11412.58},{"date":"2025-10-28","open":15383,"high":15980,"low":15234,"close":15891,"volume":660771,"rsi_14":77.5,"sma_20":13539.5,"sma_60":11578.83,"sma_120":11469.08},{"date":"2025-10-29","open":15722,"high":15781,"low":15363,"close":15363,"volume":261667,"rsi_14":72.73,"sma_20":13671.5,"sma_60":11658.33,"sma_120":11521.08},{"date":"2025-10-30","open":15323,"high":15393,"low":14905,"close":14945,"volume":165933,"rsi_14":74.21,"sma_20":13793.0,"sma_60":11734.83,"sma_120":11572.17},{"date":"2025-10-31","open":14796,"high":15512,"low":14766,"close":14925,"volume":140024,"rsi_14":73.73,"sma_20":13924.5,"sma_60":11807.5,"sma_120":11622.92},{"date":"2025-11-03","open":14955,"high":15632,"low":14746,"close":15463,"volume":244459,"rsi_14":75.59,"sma_20":14053.5,"sma_60":11896.83,"sma_120":11673.42},{"date":"2025-11-04","open":15353,"high":15831,"low":15074,"close":15652,"volume":241801,"rsi_14":76.36,"sma_20":14196.5,"sma_60":11990.5,"sma_120":11722.75},{"date":"2025-11-05","open":15652,"high":17165,"low":14995,"close":16030,"volume":2948619,"rsi_14":74.85,"sma_20":14371.0,"sma_60":12089.33,"sma_120":11774.83},{"date":"2025-11-06","open":16190,"high":16319,"low":15164,"close":15264,"volume":731662,"rsi_14":54.93,"sma_20":14513.5,"sma_60":12173.67,"sma_120":11823.08},{"date":"2025-11-07","open":14875,"high":15642,"low":14845,"close":15383,"volume":378078,"rsi_14":57.71,"sma_20":14689.5,"sma_60":12260.0,"sma_120":11871.83},{"date":"2025-11-10","open":15393,"high":15572,"low":15025,"close":15443,"volume":266435,"rsi_14":55.09,"sma_20":14865.5,"sma_60":12347.5,"sma_120":11917.83},{"date":"2025-11-11","open":15503,"high":15980,"low":15134,"close":15293,"volume":363398,"rsi_14":52.94,"sma_20":15031.0,"sma_60":12436.17,"sma_120":11947.42},{"date":"2025-11-12","open":15413,"high":15951,"low":15174,"close":15831,"volume":414235,"rsi_14":53.03,"sma_20":15224.0,"sma_60":12534.83,"sma_120":11985.58},{"date":"2025-11-13","open":15831,"high":15931,"low":15373,"close":15522,"volume":287384,"rsi_14":53.98,"sma_20":15361.5,"sma_60":12629.83,"sma_120":12021.67},{"date":"2025-11-14","open":14626,"high":15154,"low":14029,"close":14776,"volume":423399,"rsi_14":47.88,"sma_20":15363.5,"sma_60":12710.17,"sma_120":12048.08},{"date":"2025-11-17","open":14786,"high":14935,"low":14138,"close":14417,"volume":315124,"rsi_14":35.6,"sma_20":15356.0,"sma_60":12794.17,"sma_120":12072.33},{"date":"2025-11-18","open":14437,"high":14497,"low":13750,"close":13750,"volume":235158,"rsi_14":34.66,"sma_20":15296.5,"sma_60":12868.33,"sma_120":12094.25},{"date":"2025-11-19","open":13750,"high":14178,"low":13242,"close":13690,"volume":175847,"rsi_14":37.2,"sma_20":15231.0,"sma_60":12943.0,"sma_120":12113.75},{"date":"2025-11-20","open":13591,"high":14238,"low":13591,"close":14129,"volume":118713,"rsi_14":42.51,"sma_20":15161.0,"sma_60":13024.0,"sma_120":12131.92},{"date":"2025-11-21","open":13880,"high":14079,"low":13153,"close":13362,"volume":284354,"rsi_14":31.06,"sma_20":15072.5,"sma_60":13092.17,"sma_120":12143.67},{"date":"2025-11-24","open":13362,"high":13700,"low":12944,"close":12964,"volume":172415,"rsi_14":26.64,"sma_20":14969.5,"sma_60":13152.5,"sma_120":12152.83},{"date":"2025-11-25","open":12993,"high":13153,"low":12306,"close":12605,"volume":283553,"rsi_14":20.14,"sma_20":14804.5,"sma_60":13209.0,"sma_120":12154.75},{"date":"2025-11-26","open":12605,"high":12754,"low":12456,"close":12754,"volume":86064,"rsi_14":25.49,"sma_20":14673.5,"sma_60":13269.33,"sma_120":12159.92},{"date":"2025-11-27","open":12754,"high":12854,"low":12545,"close":12695,"volume":118971,"rsi_14":23.43,"sma_20":14560.5,"sma_60":13318.83,"sma_120":12162.92},{"date":"2025-11-28","open":12914,"high":13382,"low":12555,"close":13282,"volume":279062,"rsi_14":30.66,"sma_20":14478.0,"sma_60":13381.33,"sma_120":12168.25},{"date":"2025-12-01","open":13840,"high":13860,"low":13451,"close":13531,"volume":230170,"rsi_14":34.5,"sma_20":14381.0,"sma_60":13447.0,"sma_120":12182.83},{"date":"2025-12-02","open":13531,"high":13890,"low":13093,"close":13601,"volume":250951,"rsi_14":28.63,"sma_20":14278.0,"sma_60":13510.83,"sma_120":12198.0},{"date":"2025-12-03","open":13770,"high":13840,"low":13252,"close":13740,"volume":155553,"rsi_14":32.35,"sma_20":14163.0,"sma_60":13563.83,"sma_120":12216.33},{"date":"2025-12-04","open":13900,"high":14606,"low":13601,"close":14517,"volume":456800,"rsi_14":47.45,"sma_20":14125.5,"sma_60":13630.0,"sma_120":12238.17},{"date":"2025-12-05","open":14636,"high":14656,"low":13810,"close":13939,"volume":303545,"rsi_14":45.49,"sma_20":14053.0,"sma_60":13679.5,"sma_120":12260.25},{"date":"2025-12-08","open":13939,"high":14397,"low":13442,"close":13661,"volume":200238,"rsi_14":49.09,"sma_20":13963.5,"sma_60":13721.5,"sma_120":12281.0},{"date":"2025-12-09","open":13661,"high":14099,"low":13571,"close":13661,"volume":126004,"rsi_14":49.69,"sma_20":13881.5,"sma_60":13763.5,"sma_120":12302.83},{"date":"2025-12-10","open":13661,"high":13720,"low":13272,"close":13272,"volume":157275,"rsi_14":41.08,"sma_20":13753.0,"sma_60":13791.67,"sma_120":12317.25},{"date":"2025-12-11","open":13292,"high":13720,"low":12974,"close":12983,"volume":142739,"rsi_14":45.62,"sma_20":13625.5,"sma_60":13809.83,"sma_120":12327.17},{"date":"2025-12-12","open":12954,"high":13342,"low":12754,"close":12904,"volume":343715,"rsi_14":49.25,"sma_20":13531.5,"sma_60":13827.83,"sma_120":12328.17},{"date":"2025-12-15","open":12904,"high":13093,"low":12665,"close":12954,"volume":128205,"rsi_14":54.72,"sma_20":13458.0,"sma_60":13841.33,"sma_120":12329.08},{"date":"2025-12-16","open":12954,"high":12954,"low":12496,"close":12496,"volume":182631,"rsi_14":46.77,"sma_20":13395.0,"sma_60":13847.5,"sma_120":12329.5},{"date":"2025-12-17","open":12595,"high":12794,"low":12147,"close":12247,"volume":148001,"rsi_14":44.66,"sma_20":13322.5,"sma_60":13850.0,"sma_120":12327.58},{"date":"2025-12-18","open":12058,"high":12257,"low":12008,"close":12187,"volume":155504,"rsi_14":35.05,"sma_20":13225.0,"sma_60":13844.17,"sma_120":12327.08},{"date":"2025-12-19","open":12257,"high":12336,"low":11948,"close":12018,"volume":183742,"rsi_14":28.89,"sma_20":13157.5,"sma_60":13835.0,"sma_120":12326.17},{"date":"2025-12-22","open":12058,"high":12167,"low":11878,"close":11888,"volume":165711,"rsi_14":26.5,"sma_20":13103.5,"sma_60":13819.83,"sma_120":12324.17},{"date":"2025-12-23","open":11868,"high":11888,"low":11400,"close":11570,"volume":233055,"rsi_14":21.61,"sma_20":13051.5,"sma_60":13798.5,"sma_120":12318.5},{"date":"2025-12-24","open":11719,"high":12326,"low":11520,"close":12197,"volume":316522,"rsi_14":18.43,"sma_20":13023.5,"sma_60":13789.5,"sma_120":12319.33},{"date":"2025-12-26","open":12187,"high":12217,"low":11759,"close":11948,"volume":187389,"rsi_14":20.24,"sma_20":12986.0,"sma_60":13779.83,"sma_120":12324.42},{"date":"2025-12-29","open":11800,"high":12580,"low":11800,"close":12580,"volume":120283,"rsi_14":34.43,"sma_20":12948.0,"sma_60":13783.5,"sma_120":12335.25},{"date":"2025-12-30","open":12530,"high":12820,"low":12320,"close":12370,"volume":147365,"rsi_14":32.56,"sma_20":12887.0,"sma_60":13773.83,"sma_120":12344.5},{"date":"2026-01-02","open":12750,"high":14560,"low":12750,"close":14060,"volume":559360,"rsi_14":57.06,"sma_20":12907.0,"sma_60":13793.83,"sma_120":12367.58},{"date":"2026-01-05","open":13960,"high":14380,"low":13400,"close":13900,"volume":170428,"rsi_14":58.53,"sma_20":12912.0,"sma_60":13815.33,"sma_120":12390.75},{"date":"2026-01-06","open":13790,"high":14070,"low":13720,"close":13850,"volume":143736,"rsi_14":58.88,"sma_20":12875.5,"sma_60":13838.17,"sma_120":12410.42},{"date":"2026-01-07","open":13980,"high":13990,"low":13120,"close":13160,"volume":136571,"rsi_14":51.33,"sma_20":12833.5,"sma_60":13858.67,"sma_120":12427.5},{"date":"2026-01-08","open":13140,"high":13390,"low":12690,"close":12970,"volume":101713,"rsi_14":53.9,"sma_20":12796.0,"sma_60":13875.0,"sma_120":12443.0},{"date":"2026-01-09","open":13050,"high":13750,"low":13050,"close":13310,"volume":87464,"rsi_14":59.23,"sma_20":12775.5,"sma_60":13896.0,"sma_120":12453.42},{"date":"2026-01-12","open":13420,"high":13610,"low":12580,"close":12950,"volume":153434,"rsi_14":56.15,"sma_20":12756.5,"sma_60":13911.17,"sma_120":12459.67},{"date":"2026-01-13","open":12950,"high":13100,"low":12360,"close":12460,"volume":96207,"rsi_14":53.2,"sma_20":12727.5,"sma_60":13904.83,"sma_120":12462.75},{"date":"2026-01-14","open":12540,"high":12600,"low":12290,"close":12360,"volume":48534,"rsi_14":53.47,"sma_20":12697.5,"sma_60":13864.17,"sma_120":12471.25},{"date":"2026-01-15","open":12370,"high":12580,"low":12230,"close":12490,"volume":62386,"rsi_14":57.41,"sma_20":12671.5,"sma_60":13828.5,"sma_120":12480.58},{"date":"2026-01-16","open":12490,"high":13090,"low":12470,"close":12810,"volume":94109,"rsi_14":55.04,"sma_20":12684.5,"sma_60":13792.0,"sma_120":12492.5},{"date":"2026-01-19","open":12830,"high":13240,"low":12790,"close":13040,"volume":106460,"rsi_14":54.64,"sma_20":12750.0,"sma_60":13712.0,"sma_120":12509.33},{"date":"2026-01-20","open":12840,"high":12970,"low":12500,"close":12850,"volume":68684,"rsi_14":54.86,"sma_20":12789.0,"sma_60":13673.0,"sma_120":12528.08},{"date":"2026-01-21","open":12560,"high":12590,"low":12180,"close":12280,"volume":93520,"rsi_14":26.7,"sma_20":12806.0,"sma_60":13626.33,"sma_120":12540.92},{"date":"2026-01-22","open":12470,"high":13280,"low":11970,"close":13130,"volume":240644,"rsi_14":41.46,"sma_20":12881.5,"sma_60":13579.17,"sma_120":12559.0},{"date":"2026-01-23","open":13210,"high":13400,"low":12690,"close":13060,"volume":77697,"rsi_14":41.28,"sma_20":12922.0,"sma_60":13539.67,"sma_120":12581.08},{"date":"2026-01-26","open":13100,"high":14160,"low":13100,"close":14010,"volume":443062,"rsi_14":58.87,"sma_20":13022.5,"sma_60":13523.0,"sma_120":12609.0},{"date":"2026-01-27","open":14030,"high":14360,"low":13090,"close":13400,"volume":309787,"rsi_14":54.13,"sma_20":13063.5,"sma_60":13496.5,"sma_120":12633.83},{"date":"2026-01-28","open":13410,"high":13500,"low":12800,"close":13090,"volume":470400,"rsi_14":47.88,"sma_20":13099.5,"sma_60":13455.83,"sma_120":12654.33},{"date":"2026-01-29","open":13110,"high":13780,"low":12990,"close":13610,"volume":238079,"rsi_14":56.18,"sma_20":13077.0,"sma_60":13420.67,"sma_120":12683.0},{"date":"2026-01-30","open":13860,"high":14700,"low":13670,"close":14330,"volume":379938,"rsi_14":66.79,"sma_20":13098.5,"sma_60":13391.17,"sma_120":12718.25},{"date":"2026-02-02","open":14880,"high":15440,"low":14350,"close":14560,"volume":574720,"rsi_14":69.3,"sma_20":13134.0,"sma_60":13378.33,"sma_120":12754.83},{"date":"2026-02-03","open":14790,"high":14990,"low":14450,"close":14830,"volume":207372,"rsi_14":70.03,"sma_20":13217.5,"sma_60":13368.0,"sma_120":12792.83},{"date":"2026-02-04","open":14800,"high":14900,"low":14430,"close":14540,"volume":141061,"rsi_14":64.89,"sma_20":13296.0,"sma_60":13396.83,"sma_120":12828.42},{"date":"2026-02-05","open":14300,"high":14420,"low":13810,"close":13950,"volume":153660,"rsi_14":58.91,"sma_20":13328.0,"sma_60":13370.83,"sma_120":12859.17},{"date":"2026-02-06","open":13500,"high":14450,"low":13090,"close":13350,"volume":153442,"rsi_14":52.29,"sma_20":13348.0,"sma_60":13337.33,"sma_120":12886.75},{"date":"2026-02-09","open":13650,"high":14310,"low":13650,"close":13920,"volume":99907,"rsi_14":57.48,"sma_20":13421.0,"sma_60":13304.33,"sma_120":12919.58},{"date":"2026-02-10","open":14100,"high":15100,"low":14100,"close":14610,"volume":211813,"rsi_14":66.02,"sma_20":13533.5,"sma_60":13288.0,"sma_120":12958.92},{"date":"2026-02-11","open":14810,"high":14820,"low":14280,"close":14510,"volume":90039,"rsi_14":60.58,"sma_20":13634.5,"sma_60":13282.5,"sma_120":12996.33},{"date":"2026-02-12","open":14570,"high":14950,"low":14320,"close":14780,"volume":149990,"rsi_14":62.8,"sma_20":13733.0,"sma_60":13287.5,"sma_120":13040.83},{"date":"2026-02-13","open":14420,"high":14700,"low":14250,"close":14400,"volume":114545,"rsi_14":53.17,"sma_20":13812.5,"sma_60":13297.33,"sma_120":13082.83},{"date":"2026-02-19","open":14420,"high":14520,"low":14100,"close":14320,"volume":100198,"rsi_14":58.19,"sma_20":13876.5,"sma_60":13306.83,"sma_120":13124.92},{"date":"2026-02-20","open":14320,"high":14470,"low":13840,"close":14120,"volume":124987,"rsi_14":59.35,"sma_20":13940.0,"sma_60":13305.67,"sma_120":13164.83},{"date":"2026-02-23","open":14260,"high":14260,"low":13700,"close":13760,"volume":92123,"rsi_14":51.4,"sma_20":14014.0,"sma_60":13311.33,"sma_120":13201.75},{"date":"2026-02-24","open":14030,"high":14110,"low":13750,"close":13860,"volume":65769,"rsi_14":45.03,"sma_20":14050.5,"sma_60":13325.33,"sma_120":13238.92},{"date":"2026-02-25","open":13860,"high":13880,"low":13400,"close":13480,"volume":109382,"rsi_14":38.93,"sma_20":14071.5,"sma_60":13339.0,"sma_120":13274.0},{"date":"2026-02-26","open":13560,"high":13560,"low":12980,"close":13070,"volume":163311,"rsi_14":32.47,"sma_20":14009.0,"sma_60":13374.83,"sma_120":13259.42},{"date":"2026-02-27","open":13150,"high":13170,"low":12900,"close":13100,"volume":66712,"rsi_14":34.87,"sma_20":14009.5,"sma_60":13349.17,"sma_120":13334.0},{"date":"2026-03-03","open":12970,"high":12970,"low":12560,"close":12580,"volume":87154,"rsi_14":35.39,"sma_20":13984.0,"sma_60":13336.5,"sma_120":13358.92},{"date":"2026-03-04","open":13000,"high":13000,"low":11400,"close":11400,"volume":232852,"rsi_14":31.5,"sma_20":13873.5,"sma_60":13300.0,"sma_120":13373.5},{"date":"2026-03-05","open":11810,"high":12320,"low":11810,"close":12250,"volume":94149,"rsi_14":34.95,"sma_20":13769.5,"sma_60":13276.5,"sma_120":13393.67},{"date":"2026-03-06","open":11880,"high":12390,"low":11490,"close":12200,"volume":89764,"rsi_14":25.46,"sma_20":13651.5,"sma_60":13249.83,"sma_120":13406.83},{"date":"2026-03-09","open":11380,"high":11740,"low":10500,"close":11380,"volume":115465,"rsi_14":22.2,"sma_20":13479.0,"sma_60":13196.5,"sma_120":13413.25},{"date":"2026-03-10","open":11780,"high":11980,"low":11450,"close":11750,"volume":62500,"rsi_14":23.56,"sma_20":13339.5,"sma_60":13159.0,"sma_120":13419.25},{"date":"2026-03-11","open":11920,"high":12280,"low":11770,"close":12040,"volume":40325,"rsi_14":29.08,"sma_20":13244.0,"sma_60":13131.0,"sma_120":13426.25},{"date":"2026-03-12","open":11920,"high":12060,"low":11820,"close":11980,"volume":33778,"rsi_14":29.18,"sma_20":13175.5,"sma_60":13102.0,"sma_120":13432.75},{"date":"2026-03-13","open":11960,"high":11960,"low":11560,"close":11710,"volume":56664,"rsi_14":28.82,"sma_20":13065.0,"sma_60":13075.0,"sma_120":13433.33},{"date":"2026-03-16","open":11740,"high":11740,"low":11460,"close":11520,"volume":40857,"rsi_14":29.71,"sma_20":12910.5,"sma_60":13119.0,"sma_120":13074.17},{"date":"2026-03-17","open":11580,"high":12110,"low":11580,"close":11730,"volume":45741,"rsi_14":31.08,"sma_20":12771.5,"sma_60":13029.17,"sma_120":13428.5},{"date":"2026-03-18","open":11850,"high":12030,"low":11670,"close":11810,"volume":35406,"rsi_14":34.33,"sma_20":12623.0,"sma_60":13009.17,"sma_120":13425.25},{"date":"2026-03-19","open":11740,"high":11740,"low":11110,"close":11730,"volume":39627,"rsi_14":36.6,"sma_20":12489.5,"sma_60":12995.5,"sma_120":13421.5},{"date":"2026-03-20","open":11640,"high":11830,"low":11540,"close":11620,"volume":49174,"rsi_14":35.43,"sma_20":12354.5,"sma_60":12984.17,"sma_120":13417.08},{"date":"2026-03-23","open":11420,"high":11680,"low":11210,"close":11300,"volume":63324,"rsi_14":36.89,"sma_20":12213.5,"sma_60":12968.5,"sma_120":13406.33},{"date":"2026-03-24","open":11500,"high":11600,"low":10810,"close":11050,"volume":72434,"rsi_14":45.57,"sma_20":12078.0,"sma_60":12951.5,"sma_120":13393.25},{"date":"2026-03-25","open":11060,"high":11580,"low":11060,"close":11450,"volume":26741,"rsi_14":38.57,"sma_20":11957.5,"sma_60":12943.33,"sma_120":13381.58},{"date":"2026-03-26","open":11590,"high":11590,"low":10950,"close":11100,"volume":53539,"rsi_14":35.53,"sma_20":11838.5,"sma_60":12934.67,"sma_120":13366.58},{"date":"2026-03-27","open":10920,"high":11240,"low":10600,"close":11240,"volume":56619,"rsi_14":47.76,"sma_20":11747.0,"sma_60":12917.83,"sma_120":13353.67},{"date":"2026-03-30","open":10700,"high":11540,"low":10680,"close":11120,"volume":34423,"rsi_14":39.02,"sma_20":11648.0,"sma_60":12903.17,"sma_120":13341.5},{"date":"2026-03-31","open":11160,"high":11160,"low":10620,"close":10930,"volume":40304,"rsi_14":29.96,"sma_20":11565.5,"sma_60":12875.67,"sma_120":13329.58},{"date":"2026-04-01","open":11030,"high":11280,"low":10600,"close":11200,"volume":134987,"rsi_14":36.91,"sma_20":11555.5,"sma_60":12856.17,"sma_120":13315.0},{"date":"2026-04-02","open":11140,"high":11230,"low":10080,"close":10500,"volume":117833,"rsi_14":32.26,"sma_20":11468.0,"sma_60":12796.83,"sma_120":13295.33},{"date":"2026-04-03","open":10500,"high":10620,"low":10150,"close":10160,"volume":86862,"rsi_14":30.9,"sma_20":11366.0,"sma_60":12734.5,"sma_120":13274.92},{"date":"2026-04-06","open":10060,"high":10210,"low":9920,"close":9990,"volume":50727,"rsi_14":25.28,"sma_20":11296.5,"sma_60":12670.17,"sma_120":13254.17},{"date":"2026-04-07","open":10050,"high":10250,"low":9940,"close":10040,"volume":31042,"rsi_14":24.64,"sma_20":11211.0,"sma_60":12618.17,"sma_120":13238.42},{"date":"2026-04-08","open":10270,"high":10600,"low":9970,"close":10350,"volume":39455,"rsi_14":31.45,"sma_20":11126.5,"sma_60":12574.5,"sma_120":13224.75},{"date":"2026-04-09","open":10540,"high":10990,"low":10360,"close":10410,"volume":46930,"rsi_14":33.51,"sma_20":11048.0,"sma_60":12526.17,"sma_120":13211.08},{"date":"2026-04-10","open":10940,"high":11150,"low":10670,"close":10770,"volume":79072,"rsi_14":42.86,"sma_20":11001.0,"sma_60":12489.83,"sma_120":13200.5},{"date":"2026-04-13","open":10730,"high":11800,"low":10470,"close":11800,"volume":146283,"rsi_14":58.35,"sma_20":11015.0,"sma_60":12478.83,"sma_120":13191.83},{"date":"2026-04-14","open":11970,"high":11970,"low":11480,"close":11580,"volume":87780,"rsi_14":51.51,"sma_20":11007.5,"sma_60":12465.83,"sma_120":13165.0},{"date":"2026-04-15","open":11650,"high":12010,"low":11480,"close":11700,"volume":69048,"rsi_14":57.35,"sma_20":11002.0,"sma_60":12452.67,"sma_120":13140.58},{"date":"2026-04-16","open":11720,"high":11900,"low":11720,"close":11900,"volume":40288,"rsi_14":57.97,"sma_20":11010.5,"sma_60":12437.5,"sma_120":13114.75},{"date":"2026-04-17","open":11900,"high":11990,"low":11540,"close":11600,"volume":38116,"rsi_14":55.56,"sma_20":11009.5,"sma_60":12413.5,"sma_120":13085.92},{"date":"2026-04-20","open":11620,"high":11680,"low":11380,"close":11460,"volume":50127,"rsi_14":56.21,"sma_20":11017.5,"sma_60":12390.33,"sma_120":13051.5},{"date":"2026-04-21","open":11400,"high":11900,"low":11220,"close":11880,"volume":66932,"rsi_14":57.69,"sma_20":11059.0,"sma_60":12383.67,"sma_120":13023.92},{"date":"2026-04-22","open":11720,"high":11880,"low":11640,"close":11880,"volume":16177,"rsi_14":68.55,"sma_20":11080.5,"sma_60":12362.83,"sma_120":12997.25},{"date":"2026-04-23","open":11970,"high":12000,"low":11440,"close":11790,"volume":32171,"rsi_14":73.49,"sma_20":11115.0,"sma_60":12341.67,"sma_120":12962.5},{"date":"2026-04-24","open":11900,"high":11960,"low":11440,"close":11750,"volume":57165,"rsi_14":76.35,"sma_20":11140.5,"sma_60":12304.0,"sma_120":12931.83},{"date":"2026-04-27","open":11810,"high":11850,"low":11580,"close":11730,"volume":47341,"rsi_14":75.53,"sma_20":11171.0,"sma_60":12276.17,"sma_120":12904.5},{"date":"2026-04-28","open":11850,"high":11850,"low":11400,"close":11480,"volume":46725,"rsi_14":67.38,"sma_20":11198.5,"sma_60":12249.33,"sma_120":12875.25},{"date":"2026-04-29","open":11480,"high":11590,"low":11370,"close":11470,"volume":27916,"rsi_14":66.56,"sma_20":11212.0,"sma_60":12213.67,"sma_120":12512.0},{"date":"2026-04-30","open":11450,"high":11450,"low":11280,"close":11370,"volume":28042,"rsi_14":43.79,"sma_20":11677.5,"sma_60":11039.67,"sma_120":11581.42},{"date":"2026-05-04","open":11500,"high":11700,"low":11420,"close":11450,"volume":36378,"rsi_14":41.21,"sma_20":11320.0,"sma_60":12112.5,"sma_120":12766.42},{"date":"2026-05-06","open":11360,"high":11450,"low":10850,"close":11000,"volume":65166,"rsi_14":36.94,"sma_20":11370.5,"sma_60":12048.67,"sma_120":12730.33},{"date":"2026-05-07","open":10920,"high":11110,"low":10610,"close":10750,"volume":43831,"rsi_14":29.79,"sma_20":11406.0,"sma_60":11985.5,"sma_120":12691.17},{"date":"2026-05-08","open":10670,"high":11100,"low":10610,"close":11100,"volume":31109,"rsi_14":34.0,"sma_20":11443.5,"sma_60":11938.0,"sma_120":12654.42},{"date":"2026-05-11","open":10990,"high":11010,"low":10560,"close":10690,"volume":37520,"rsi_14":32.57,"sma_20":11457.5,"sma_60":11893.67,"sma_120":12615.5},{"date":"2026-05-12","open":10660,"high":10830,"low":10240,"close":10680,"volume":93342,"rsi_14":34.27,"sma_20":11453.0,"sma_60":11839.67,"sma_120":12572.0},{"date":"2026-05-13","open":10630,"high":10630,"low":10010,"close":10350,"volume":117143,"rsi_14":17.99,"sma_20":11380.5,"sma_60":11768.67,"sma_120":12528.33},{"date":"2026-05-14","open":10200,"high":10300,"low":9800,"close":10000,"volume":119918,"rsi_14":15.69,"sma_20":11301.5,"sma_60":11693.5,"sma_120":12488.0},{"date":"2026-05-15","open":10050,"high":10050,"low":9470,"close":9550,"volume":89685,"rsi_14":13.87,"sma_20":11194.0,"sma_60":11606.33,"sma_120":12446.92},{"date":"2026-05-18","open":9120,"high":9830,"low":8720,"close":9830,"volume":84464,"rsi_14":21.26,"sma_20":11090.5,"sma_60":11530.17,"sma_120":12413.75},{"date":"2026-05-19","open":9830,"high":9870,"low":9290,"close":9600,"volume":33632,"rsi_14":20.0,"sma_20":10990.5,"sma_60":11451.5,"sma_120":12379.17},{"date":"2026-05-20","open":9320,"high":9540,"low":8950,"close":9200,"volume":47124,"rsi_14":19.19,"sma_20":10877.5,"sma_60":11369.5,"sma_120":12337.58},{"date":"2026-05-21","open":9130,"high":9430,"low":9000,"close":9330,"volume":39949,"rsi_14":21.99,"sma_20":10750.0,"sma_60":11295.67,"sma_120":12303.5},{"date":"2026-05-22","open":9350,"high":9810,"low":9290,"close":9810,"volume":51464,"rsi_14":31.43,"sma_20":10646.5,"sma_60":11228.17,"sma_120":12276.75},{"date":"2026-05-26","open":9750,"high":9880,"low":9000,"close":9540,"volume":48385,"rsi_14":28.25,"sma_20":10534.0,"sma_60":11162.5,"sma_120":12250.75},{"date":"2026-05-27","open":9450,"high":9730,"low":8530,"close":8990,"volume":61657,"rsi_14":27.62,"sma_20":10396.0,"sma_60":11094.5,"sma_120":12218.92},{"date":"2026-05-28","open":9050,"high":9050,"low":8470,"close":8780,"volume":49149,"rsi_14":27.87,"sma_20":10248.5,"sma_60":11022.5,"sma_120":12185.83},{"date":"2026-05-29","open":8970,"high":8970,"low":8380,"close":8560,"volume":56553,"rsi_14":20.6,"sma_20":10102.5,"sma_60":10955.5,"sma_120":12146.0},{"date":"2026-06-01","open":8490,"high":8700,"low":8260,"close":8260,"volume":62918,"rsi_14":21.14,"sma_20":9942.0,"sma_60":10903.17,"sma_120":12101.58},{"date":"2026-06-02","open":8200,"high":8370,"low":8010,"close":8120,"volume":63213,"rsi_14":20.51,"sma_20":9779.5,"sma_60":10834.33,"sma_120":12055.42},{"date":"2026-06-04","open":8100,"high":8320,"low":7900,"close":8090,"volume":50738,"rsi_14":22.03,"sma_20":9611.5,"sma_60":10765.83,"sma_120":12007.83},{"date":"2026-06-05","open":7900,"high":8060,"low":7760,"close":7830,"volume":59532,"rsi_14":22.53,"sma_20":9453.0,"sma_60":10706.67,"sma_120":11951.58},{"date":"2026-06-08","open":7230,"high":7790,"low":6930,"close":7190,"volume":85038,"rsi_14":21.5,"sma_20":9275.0,"sma_60":10630.67,"sma_120":11894.83},{"date":"2026-06-09","open":7000,"high":7490,"low":7000,"close":7230,"volume":41649,"rsi_14":16.67,"sma_20":9081.5,"sma_60":10550.5,"sma_120":11840.75},{"date":"2026-06-10","open":7040,"high":7250,"low":6800,"close":7050,"volume":46499,"rsi_14":16.88,"sma_20":8899.5,"sma_60":10468.33,"sma_120":11785.17},{"date":"2026-06-11","open":7020,"high":7440,"low":6820,"close":7400,"volume":34092,"rsi_14":26.32,"sma_20":8735.5,"sma_60":10396.5,"sma_120":11735.75},{"date":"2026-06-12","open":7630,"high":7630,"low":6940,"close":7480,"volume":120662,"rsi_14":25.33,"sma_20":8592.0,"sma_60":10329.17,"sma_120":11689.42},{"date":"2026-06-15","open":7550,"high":7560,"low":7040,"close":7280,"volume":41858,"rsi_14":13.54,"sma_20":8456.0,"sma_60":10255.0,"sma_120":11642.08},{"date":"2026-06-16","open":7300,"high":7470,"low":7000,"close":7010,"volume":35427,"rsi_14":13.54,"sma_20":8329.0,"sma_60":10175.0,"sma_120":11592.08},{"date":"2026-06-17","open":7030,"high":7970,"low":6880,"close":7750,"volume":99792,"rsi_14":48.4,"sma_20":7504.5,"sma_60":9680.33,"sma_120":11299.08},{"date":"2026-06-18","open":8900,"high":8900,"low":7610,"close":7760,"volume":135047,"rsi_14":35.26,"sma_20":8133.0,"sma_60":10044.33,"sma_120":11514.25},{"date":"2026-06-19","open":7890,"high":8000,"low":7150,"close":7300,"volume":46324,"rsi_14":32.97,"sma_20":8038.0,"sma_60":9977.67,"sma_120":11473.08},{"date":"2026-06-22","open":7200,"high":7270,"low":6960,"close":7120,"volume":45838,"rsi_14":34.08,"sma_20":7927.5,"sma_60":9912.17,"sma_120":11431.83},{"date":"2026-06-23","open":7070,"high":7120,"low":6580,"close":6600,"volume":60643,"rsi_14":30.81,"sma_20":7767.0,"sma_60":9831.33,"sma_120":11387.33},{"date":"2026-06-24","open":6410,"high":6640,"low":6370,"close":6520,"volume":67478,"rsi_14":30.42,"sma_20":7616.0,"sma_60":9755.0,"sma_120":11344.83},{"date":"2026-06-25","open":6520,"high":6790,"low":6410,"close":6540,"volume":45258,"rsi_14":32.89,"sma_20":7493.5,"sma_60":9676.67,"sma_120":11297.25},{"date":"2026-06-26","open":6500,"high":6600,"low":5970,"close":6130,"volume":60038,"rsi_14":35.03,"sma_20":7361.0,"sma_60":9593.5,"sma_120":11248.33},{"date":"2026-06-29","open":6310,"high":7200,"low":6250,"close":7130,"volume":95053,"rsi_14":48.89,"sma_20":7289.5,"sma_60":9530.17,"sma_120":11202.92},{"date":"2026-06-30","open":7130,"high":7140,"low":6730,"close":6940,"volume":38524,"rsi_14":48.78,"sma_20":7223.5,"sma_60":9459.17,"sma_120":11157.67},{"date":"2026-07-01","open":7100,"high":7440,"low":6590,"close":7400,"volume":71600,"rsi_14":50.0,"sma_20":7187.5,"sma_60":9407.5,"sma_120":11102.17},{"date":"2026-07-02","open":7300,"high":7540,"low":7070,"close":7250,"volume":36914,"rsi_14":47.55,"sma_20":7145.5,"sma_60":9359.0,"sma_120":11046.75},{"date":"2026-07-03","open":7360,"high":7380,"low":6830,"close":7020,"volume":22913,"rsi_14":47.25,"sma_20":7105.0,"sma_60":9309.5,"sma_120":10989.83},{"date":"2026-07-06","open":7020,"high":7090,"low":6650,"close":6980,"volume":34779,"rsi_14":49.67,"sma_20":7094.5,"sma_60":9258.5,"sma_120":10938.33},{"date":"2026-07-07","open":6960,"high":7140,"low":6450,"close":6760,"volume":36930,"rsi_14":37.53,"sma_20":7071.0,"sma_60":9198.67,"sma_120":10886.58},{"date":"2026-07-08","open":6430,"high":6740,"low":6220,"close":6270,"volume":35177,"rsi_14":33.26,"sma_20":7032.0,"sma_60":9129.67,"sma_120":10827.92},{"date":"2026-07-09","open":6220,"high":6540,"low":6160,"close":6390,"volume":23524,"rsi_14":38.93,"sma_20":6981.5,"sma_60":9056.67,"sma_120":10773.25},{"date":"2026-07-10","open":6740,"high":6780,"low":6270,"close":6310,"volume":15827,"rsi_14":39.9,"sma_20":6923.0,"sma_60":8965.17,"sma_120":10722.0},{"date":"2026-07-13","open":6430,"high":6520,"low":6030,"close":6150,"volume":35729,"rsi_14":43.84,"sma_20":6866.5,"sma_60":8874.67,"sma_120":10670.25},{"date":"2026-07-14","open":6140,"high":6290,"low":5600,"close":6250,"volume":34287,"rsi_14":46.32,"sma_20":6828.5,"sma_60":8783.83,"sma_120":10618.25},{"date":"2026-07-15","open":6500,"high":6500,"low":6220,"close":6330,"volume":15848,"rsi_14":47.18,"sma_20":6757.5,"sma_60":8691.0,"sma_120":10564.25},{"date":"2026-07-16","open":6480,"high":6480,"low":6050,"close":6190,"volume":20116,"rsi_14":50.87,"sma_20":6679.0,"sma_60":8600.83,"sma_120":10507.17},{"date":"2026-07-20","open":6440,"high":6450,"low":6030,"close":6320,"volume":24367,"rsi_14":34.36,"sma_20":6630.0,"sma_60":8515.17,"sma_120":10452.75},{"date":"2026-07-21","open":6060,"high":6330,"low":6030,"close":6150,"volume":22083,"rsi_14":34.63,"sma_20":6581.5,"sma_60":8419.67,"sma_120":10401.67},{"date":"2026-07-22","open":6400,"high":6450,"low":5770,"close":6070,"volume":58262,"rsi_14":19.63,"sma_20":6555.0,"sma_60":8322.83,"sma_120":10342.83},{"date":"2026-07-23","open":6250,"high":6250,"low":5800,"close":6050,"volume":26671,"rsi_14":20.87,"sma_20":6531.5,"sma_60":8227.17,"sma_120":10284.42},{"date":"2026-07-24","open":6050,"high":6150,"low":5710,"close":5710,"volume":25162,"rsi_14":19.82,"sma_20":6490.0,"sma_60":8126.5,"sma_120":10215.25},{"date":"2026-07-27","open":5760,"high":6070,"low":5590,"close":5590,"volume":20070,"rsi_14":19.11,"sma_20":6463.0,"sma_60":8024.17,"sma_120":10150.17},{"date":"2026-07-28","open":5490,"high":5590,"low":5060,"close":5560,"volume":33799,"rsi_14":20.87,"sma_20":6384.5,"sma_60":7925.5,"sma_120":10087.42},{"date":"2026-07-29","open":5420,"high":5590,"low":4695,"close":5000,"volume":192057,"rsi_14":20.19,"sma_20":6287.5,"sma_60":7817.67,"sma_120":10015.67},{"date":"2026-07-30","open":4100,"high":5170,"low":4050,"close":5000,"volume":98289,"rsi_14":15.42,"sma_20":6167.5,"sma_60":7711.5,"sma_120":9937.92},{"date":"2026-07-31","open":4955,"high":5630,"low":4955,"close":5630,"volume":32782,"rsi_14":36.72,"sma_20":6086.5,"sma_60":7614.5,"sma_120":9863.5},{"date":"2026-08-03","open":5600,"high":5970,"low":5410,"close":5640,"volume":10909,"rsi_14":39.42,"sma_20":6017.5,"sma_60":7525.17,"sma_120":9786.92},{"date":"2026-08-04","open":5540,"high":5970,"low":5540,"close":5830,"volume":20062,"rsi_14":41.6,"sma_20":5960.0,"sma_60":7443.17,"sma_120":9714.33},{"date":"2026-08-05","open":6120,"high":6120,"low":5860,"close":6030,"volume":16661,"rsi_14":44.27,"sma_20":5923.5,"sma_60":7358.67,"sma_120":9648.33},{"date":"2026-08-06","open":6100,"high":6320,"low":6000,"close":6250,"volume":29721,"rsi_14":51.11,"sma_20":5922.5,"sma_60":7284.67,"sma_120":9589.17},{"date":"2026-08-07","open":6160,"high":6390,"low":5960,"close":6130,"volume":19951,"rsi_14":46.47,"sma_20":5909.5,"sma_60":7208.83,"sma_120":9524.25},{"date":"2026-08-10","open":6130,"high":6190,"low":5990,"close":6070,"volume":21898,"rsi_14":48.45,"sma_20":5897.5,"sma_60":7137.5,"sma_120":9453.08},{"date":"2026-08-11","open":6170,"high":6330,"low":6110,"close":6220,"volume":10181,"rsi_14":52.83,"sma_20":5901.0,"sma_60":7074.5,"sma_120":9384.0},{"date":"2026-08-12","open":6230,"high":6310,"low":6120,"close":6230,"volume":7630,"rsi_14":53.41,"sma_20":5900.0,"sma_60":7019.17,"sma_120":9312.75},{"date":"2026-08-13","open":6270,"high":6270,"low":6050,"close":6130,"volume":18198,"rsi_14":58.75,"sma_20":5890.0,"sma_60":6957.5,"sma_120":9243.83},{"date":"2026-08-14","open":6120,"high":6340,"low":5950,"close":6050,"volume":18286,"rsi_14":59.75,"sma_20":5883.0,"sma_60":6898.33,"sma_120":9174.92},{"date":"2026-08-18","open":5980,"high":6050,"low":5400,"close":5400,"volume":50003,"rsi_14":47.32,"sma_20":5837.0,"sma_60":6835.0,"sma_120":9102.25},{"date":"2026-08-19","open":5610,"high":5650,"low":5240,"close":5270,"volume":75540,"rsi_14":55.29,"sma_20":5793.0,"sma_60":6767.33,"sma_120":9031.5},{"date":"2026-08-20","open":5300,"high":5470,"low":5270,"close":5400,"volume":28783,"rsi_14":57.46,"sma_20":5759.5,"sma_60":6693.83,"sma_120":8961.0},{"date":"2026-08-21","open":5370,"high":5370,"low":5050,"close":5350,"volume":32550,"rsi_14":43.33,"sma_20":5724.5,"sma_60":6624.0,"sma_120":8893.25},{"date":"2026-08-24","open":5290,"high":5400,"low":5190,"close":5390,"volume":6610,"rsi_14":44.13,"sma_20":5708.5,"sma_60":6564.0,"sma_120":8829.25},{"date":"2026-08-25","open":5200,"high":5350,"low":5080,"close":5350,"volume":9072,"rsi_14":37.88,"sma_20":5696.5,"sma_60":6506.83,"sma_120":8764.67},{"date":"2026-08-26","open":5460,"high":5460,"low":5230,"close":5420,"volume":12379,"rsi_14":33.51,"sma_20":5689.5,"sma_60":6454.5,"sma_120":8705.0},{"date":"2026-08-27","open":5310,"high":5460,"low":5260,"close":5270,"volume":28691,"rsi_14":22.47,"sma_20":5703.0,"sma_60":6404.67,"sma_120":8653.92},{"date":"2026-08-28","open":5290,"high":5410,"low":5280,"close":5400,"volume":15878,"rsi_14":29.61,"sma_20":5723.0,"sma_60":6359.33,"sma_120":8596.83},{"date":"2026-08-31","open":5380,"high":5450,"low":5240,"close":5400,"volume":8661,"rsi_14":30.64,"sma_20":5711.5,"sma_60":6314.5,"sma_120":8540.17},{"date":"2026-09-01","open":5430,"high":5430,"low":5180,"close":5360,"volume":9806,"rsi_14":23.46,"sma_20":5697.5,"sma_60":6273.33,"sma_120":8490.0},{"date":"2026-09-02","open":5160,"high":5300,"low":5120,"close":5130,"volume":12104,"rsi_14":20.11,"sma_20":5662.5,"sma_60":6239.0,"sma_120":8434.83},{"date":"2026-09-03","open":5300,"high":5300,"low":5040,"close":5100,"volume":13930,"rsi_14":20.9,"sma_20":5616.0,"sma_60":6203.5,"sma_120":8377.0},{"date":"2026-09-04","open":5010,"high":5190,"low":5010,"close":5130,"volume":9196,"rsi_14":23.26,"sma_20":5560.0,"sma_60":6171.5,"sma_120":8319.92},{"date":"2026-09-07","open":5150,"high":5280,"low":5100,"close":5270,"volume":13154,"rsi_14":44.63,"sma_20":5517.0,"sma_60":6136.0,"sma_120":8266.25},{"date":"2026-09-08","open":5360,"high":5360,"low":5180,"close":5230,"volume":11522,"rsi_14":48.21,"sma_20":5475.0,"sma_60":6098.5,"sma_120":8213.83},{"date":"2026-09-09","open":5440,"high":5440,"low":5110,"close":5230,"volume":4771,"rsi_14":41.41,"sma_20":5425.5,"sma_60":6064.33,"sma_120":8159.67},{"date":"2026-09-10","open":5300,"high":5300,"low":4915,"close":4940,"volume":54289,"rsi_14":33.33,"sma_20":5361.0,"sma_60":6029.83,"sma_120":8102.42},{"date":"2026-09-11","open":4950,"high":5070,"low":4900,"close":4950,"volume":13688,"rsi_14":31.67,"sma_20":5302.0,"sma_60":5983.17,"sma_120":8045.92},{"date":"2026-09-14","open":4910,"high":5260,"low":4910,"close":5160,"volume":23781,"rsi_14":43.07,"sma_20":5257.5,"sma_60":5939.83,"sma_120":7992.08},{"date":"2026-09-15","open":5020,"high":5350,"low":5020,"close":5260,"volume":11741,"rsi_14":44.29,"sma_20":5250.5,"sma_60":5905.83,"sma_120":7941.75},{"date":"2026-09-16","open":5060,"high":5260,"low":5060,"close":5100,"volume":8497,"rsi_14":43.97,"sma_20":5242.0,"sma_60":5872.17,"sma_120":7892.17},{"date":"2026-09-17","open":5180,"high":5200,"low":5030,"close":5180,"volume":4554,"rsi_14":41.91,"sma_20":5231.0,"sma_60":5848.5,"sma_120":7839.92},{"date":"2026-09-18","open":5160,"high":5240,"low":5110,"close":5200,"volume":10973,"rsi_14":42.75,"sma_20":5223.5,"sma_60":5826.5,"sma_120":7790.75},{"date":"2026-09-21","open":5310,"high":5310,"low":5080,"close":5110,"volume":13193,"rsi_14":41.26,"sma_20":5209.5,"sma_60":5802.67,"sma_120":7739.67},{"date":"2026-09-22","open":5390,"high":5390,"low":5030,"close":5200,"volume":23522,"rsi_14":52.71,"sma_20":5202.0,"sma_60":5787.17,"sma_120":7690.33},{"date":"2026-09-23","open":5150,"high":5640,"low":5080,"close":5280,"volume":22290,"rsi_14":56.72,"sma_20":5195.0,"sma_60":5756.33,"sma_120":7643.25},{"date":"2026-09-28","open":5900,"high":6140,"low":5510,"close":5740,"volume":130495,"rsi_14":67.23,"sma_20":5218.5,"sma_60":5736.33,"sma_120":7597.75},{"date":"2026-09-29","open":5610,"high":5640,"low":5460,"close":5580,"volume":19941,"rsi_14":58.66,"sma_20":5227.5,"sma_60":5706.0,"sma_120":7556.75},{"date":"2026-09-30","open":6200,"high":6240,"low":5940,"close":6010,"volume":332962,"rsi_14":67.89,"sma_20":5258.0,"sma_60":5685.33,"sma_120":7522.17},{"date":"2026-10-01","open":6110,"high":6380,"low":5950,"close":6380,"volume":208243,"rsi_14":72.55,"sma_20":5309.0,"sma_60":5674.67,"sma_120":7492.08},{"date":"2026-10-02","open":6350,"high":6450,"low":6130,"close":6350,"volume":100373,"rsi_14":80.79,"sma_20":5370.0,"sma_60":5664.17,"sma_120":7461.33},{"date":"2026-10-06","open":6250,"high":6400,"low":6150,"close":6380,"volume":60398,"rsi_14":80.95,"sma_20":5434.0,"sma_60":5657.83,"sma_120":7428.25},{"date":"2026-10-07","open":6550,"high":6550,"low":6100,"close":6170,"volume":73289,"rsi_14":71.86,"sma_20":5486.0,"sma_60":5656.17,"sma_120":7392.92},{"date":"2026-10-08","open":6020,"high":6410,"low":6010,"close":6240,"volume":85114,"rsi_14":71.49,"sma_20":5534.5,"sma_60":5653.67,"sma_120":7355.17},{"date":"2026-10-12","open":6240,"high":6370,"low":5990,"close":6250,"volume":58710,"rsi_14":77.0,"sma_20":5585.5,"sma_60":5652.67,"sma_120":7308.92},{"date":"2026-10-13","open":6100,"high":6160,"low":5770,"close":5900,"volume":59251,"rsi_14":65.0,"sma_20":5619.0,"sma_60":5648.5,"sma_120":7261.58},{"date":"2026-10-14","open":5870,"high":6030,"low":5750,"close":5850,"volume":31895,"rsi_14":63.37,"sma_20":5664.5,"sma_60":5641.83,"sma_120":7212.83},{"date":"2026-10-15","open":5450,"high":5500,"low":4925,"close":5240,"volume":55465,"rsi_14":52.2,"sma_20":5679.0,"sma_60":5623.67,"sma_120":7157.33},{"date":"2026-10-16","open":5280,"high":5400,"low":5160,"close":5260,"volume":30887,"rsi_14":51.04,"sma_20":5684.0,"sma_60":5608.17,"sma_120":7104.5},{"date":"2026-10-19","open":5030,"high":5470,"low":5030,"close":5460,"volume":17261,"rsi_14":53.0,"sma_20":5694.0,"sma_60":5593.83,"sma_120":7054.5},{"date":"2026-10-20","open":5280,"high":5490,"low":5160,"close":5240,"volume":10629,"rsi_14":40.94,"sma_20":5701.0,"sma_60":5578.67,"sma_120":6999.17},{"date":"2026-10-21","open":5220,"high":5360,"low":5050,"close":5130,"volume":16248,"rsi_14":41.7,"sma_20":5698.5,"sma_60":5563.0,"sma_120":6942.92},{"date":"2026-10-22","open":5010,"high":5250,"low":4910,"close":5100,"volume":27718,"rsi_14":30.3,"sma_20":5693.5,"sma_60":5547.17,"sma_120":6887.17},{"date":"2026-10-23","open":5022,"high":5022,"low":4788,"close":5020,"volume":14851,"rsi_14":16.34,"sma_20":5689.0,"sma_60":5535.67,"sma_120":6831.08}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":45.13,"pbr":26.94,"ttm_eps":null,"close":12804.2734},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":51.02,"pbr":23.89,"ttm_eps":null,"close":12370.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":54.12,"pbr":22.35,"ttm_eps":null,"close":10930.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":43.4,"pbr":13.86,"ttm_eps":null,"close":6940.0}],"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":"아스테라시스","phase":"above-fold","symbol_resolved":true}