{"status":"ok","report":{"price_analysis":{"current":17980.0,"change_1d":-0.2,"change_7d":-11.0,"change_30d":-28.4,"high_30d":30400.0,"low_30d":16950.0,"position_in_range":8.0,"support":18295.0,"resistance":29055.0},"summary":"링크솔루션(474650)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1034.47억. 현재가 17,980원, 전일 대비 -0.2%, 30일 -28.4%. ROE 0.2%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4968.00, 기관 순매도 812.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 1034.47억. 매출 156.03억, 영업이익 -117.49억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.93,"roe":0.16,"eps":-1283.9499999999998,"revenue":15602636970.0,"operating_income":-11748844095.0,"net_income":-7345272563.0,"market_cap":103446581500,"profit_margin":-47.08,"roa":0.08,"operating_margin":-75.3,"gross_margin":25.68,"debt_ratio":0.9670574313768381,"total_assets":69515062981.0,"total_equity":35339620426.0,"total_debt":34175442555.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 17.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2105.96)가 시그널선(-1375.42)을 하회합니다(데드크로스). 현재가가 SMA20(23600)과 SMA60(24054) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15506~31695 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.20698254364089,"macd":-2105.9638723074386,"macd_signal":-1375.4171138694976,"sma_20":23600.5,"sma_60":24053.5,"bb_upper":31694.825110841546,"bb_lower":15506.174889158454,"atr_14":2092.1428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4968.00, 기관 순매수 -812.00. 30일 누적: 외국인 -8.14만, 기관 -1.28만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-4968.0,"institutional_flow":-812.0,"data":[{"date":"2026-10-23","foreign_net":-1641.0,"institution_net":560.0,"retail_net":1081.0},{"date":"2026-10-22","foreign_net":-1006.0,"institution_net":0.0,"retail_net":1006.0},{"date":"2026-10-21","foreign_net":-1597.0,"institution_net":0.0,"retail_net":1597.0},{"date":"2026-10-20","foreign_net":-5651.0,"institution_net":-200.0,"retail_net":5851.0},{"date":"2026-10-19","foreign_net":4927.0,"institution_net":-1172.0,"retail_net":-3755.0},{"date":"2026-10-16","foreign_net":2799.0,"institution_net":1.0,"retail_net":-2800.0},{"date":"2026-10-15","foreign_net":-1884.0,"institution_net":-3936.0,"retail_net":5820.0},{"date":"2026-10-14","foreign_net":2533.0,"institution_net":0.0,"retail_net":-2533.0},{"date":"2026-10-13","foreign_net":-2235.0,"institution_net":1120.0,"retail_net":1115.0},{"date":"2026-10-12","foreign_net":-11593.0,"institution_net":-1480.0,"retail_net":13073.0},{"date":"2026-10-08","foreign_net":-1420.0,"institution_net":-8949.0,"retail_net":10369.0},{"date":"2026-10-07","foreign_net":-4402.0,"institution_net":555.0,"retail_net":3847.0},{"date":"2026-10-06","foreign_net":-3760.0,"institution_net":0.0,"retail_net":3760.0},{"date":"2026-10-02","foreign_net":-2815.0,"institution_net":-1985.0,"retail_net":4800.0},{"date":"2026-10-01","foreign_net":6501.0,"institution_net":-230.0,"retail_net":-6271.0},{"date":"2026-09-30","foreign_net":-1403.0,"institution_net":0.0,"retail_net":1403.0},{"date":"2026-09-29","foreign_net":-957.0,"institution_net":0.0,"retail_net":957.0},{"date":"2026-09-28","foreign_net":1336.0,"institution_net":0.0,"retail_net":-1336.0},{"date":"2026-09-23","foreign_net":-2178.0,"institution_net":0.0,"retail_net":2178.0},{"date":"2026-09-22","foreign_net":-3693.0,"institution_net":0.0,"retail_net":3693.0},{"date":"2026-09-21","foreign_net":-961.0,"institution_net":700.0,"retail_net":261.0},{"date":"2026-09-18","foreign_net":409.0,"institution_net":25.0,"retail_net":-434.0},{"date":"2026-09-17","foreign_net":-9360.0,"institution_net":1300.0,"retail_net":8060.0},{"date":"2026-09-16","foreign_net":-11202.0,"institution_net":-3355.0,"retail_net":14557.0},{"date":"2026-09-15","foreign_net":-22251.0,"institution_net":3788.0,"retail_net":18463.0},{"date":"2026-09-14","foreign_net":324.0,"institution_net":1151.0,"retail_net":-1475.0},{"date":"2026-09-11","foreign_net":-2126.0,"institution_net":-690.0,"retail_net":2816.0},{"date":"2026-09-10","foreign_net":-3110.0,"institution_net":-11.0,"retail_net":3121.0},{"date":"2026-09-09","foreign_net":-1420.0,"institution_net":0.0,"retail_net":1420.0},{"date":"2026-09-08","foreign_net":-3573.0,"institution_net":0.0,"retail_net":3573.0}],"periods":{"d1":{"foreign_net":-1641.0,"institution_net":560.0,"retail_net":1081.0},"d3":{"foreign_net":-4244.0,"institution_net":560.0,"retail_net":3684.0},"d7":{"foreign_net":-4053.0,"institution_net":-4747.0,"retail_net":8800.0},"d14":{"foreign_net":-27745.0,"institution_net":-15486.0,"retail_net":43231.0},"d30":{"foreign_net":-81409.0,"institution_net":-12808.0,"retail_net":94217.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,284, PBR 2.93x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,284원"}]},"growth":{"grade":"F","percentile":20,"summary":"매출 -80.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-80.0,"unit":"%","percentile":14,"direction":"higher_better"},{"name":"영업이익 성장률","value":-25.6,"unit":"%","percentile":27,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-75.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-47.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.2,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-28.4,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.4x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.39,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-34.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.28,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,284, PBR 2.93x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -80.0%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"F","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-16.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.97,"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":25.68,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-75.3,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-47.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 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 17 (30 이하 과매도 구간)","전분기 대비 매출 172% 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 17 (30 이하 과매도 구간)","전분기 대비 매출 172% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.93,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":31.84,"pbr_5y_low":8.53,"pbr_5y_avg":19.68,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":17.23,"history":[{"quarter":"2025-Q2","per":null,"pbr":8.53},{"quarter":"2025-Q3","per":null,"pbr":9.64},{"quarter":"2025-Q4","per":null,"pbr":31.18},{"quarter":"2026-Q1","per":null,"pbr":31.84},{"quarter":"2026-Q2","per":null,"pbr":17.23},{"quarter":"현재","per":null,"pbr":2.93}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.9배"},{"label":"ROE","value":"0.2%"}],"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":"2026-10-23T23:45:39.535224+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0016050955079944071,"dividend_yield":null,"eps":4.0,"revenue":4269317266.0,"operating_income":-4636180454.0,"net_income":56723466.0,"market_cap":null,"profit_margin":0.01328630843430974,"operating_margin":-1.0859301769211733,"roa":0.0008159881264223809,"gross_margin":0.25680206662813987,"total_equity":35339620426.0,"total_assets":69515062981.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":8.75,"roe":-0.10854117759927186,"dividend_yield":null,"eps":-663.64,"revenue":1569093312.0,"operating_income":-3691695560.0,"net_income":-3814009016.0,"market_cap":341400000000.0,"profit_margin":-2.4307088602261535,"operating_margin":-2.352757182614261,"roa":-0.05754883398544899,"gross_margin":-0.5869406121080962,"total_equity":35138821048.0,"total_assets":66274305696.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06284320571397843,"dividend_yield":null,"eps":-417.42,"revenue":7833419893.0,"operating_income":-2026924462.0,"net_income":-2398955457.0,"market_cap":null,"profit_margin":-0.30624624873533507,"operating_margin":-0.2587534550281511,"roa":-0.036341773780293976,"gross_margin":0.029760696373281978,"total_equity":38173664595.0,"total_assets":66010962247.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.030836652181720034,"dividend_yield":null,"eps":-206.89,"revenue":1930806499.0,"operating_income":-1394043619.0,"net_income":-1189031556.0,"market_cap":null,"profit_margin":-0.6158211900653023,"operating_margin":-0.7220006871335893,"roa":-0.01916762046259694,"gross_margin":0.3841063821693714,"total_equity":38559035170.0,"total_assets":62033342027.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.051906832869499105,"dividend_yield":null,"eps":-356.35,"revenue":1931557940.0,"operating_income":-2260174028.0,"net_income":-2047971084.0,"market_cap":null,"profit_margin":-1.0602690406480895,"operating_margin":-1.1701300702374995,"roa":-0.034199676537403835,"gross_margin":-0.11610673092208665,"total_equity":39454749419.0,"total_assets":59882761808.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06420505686529253,"dividend_yield":null,"eps":-234.73,"revenue":1428821067.0,"operating_income":-1696505587.0,"net_income":-1349009445.0,"market_cap":null,"profit_margin":-0.9441416256777518,"operating_margin":-1.1873464257928665,"roa":-0.03551831387369525,"gross_margin":-0.01785322990341939,"total_equity":21010953200.0,"total_assets":37980672444.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.017777734791673293,"dividend_yield":null,"eps":68.7,"revenue":6169911029.0,"operating_income":144668730.0,"net_income":394848433.0,"market_cap":null,"profit_margin":0.06399580660792702,"operating_margin":0.023447458045995108,"roa":0.01107571528379325,"gross_margin":0.3654928606588826,"total_equity":22210278060.0,"total_assets":35649926247.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-287.13,"revenue":576944022.0,"operating_income":-2192543994.0,"net_income":-1650188218.0,"market_cap":null,"profit_margin":-2.860222404730974,"operating_margin":-3.800271621498836,"roa":-0.04863078801817148,"gross_margin":-0.6524148316766856,"total_equity":-17699223322.0,"total_assets":33932993588.0}],"current_price":17980.0,"change_pct":-0.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-06-10","close":26250.0},{"date":"2025-06-11","close":22900.0},{"date":"2025-06-12","close":22400.0},{"date":"2025-06-13","close":20450.0},{"date":"2025-06-16","close":21050.0},{"date":"2025-06-17","close":20150.0},{"date":"2025-06-18","close":20200.0},{"date":"2025-06-19","close":20250.0},{"date":"2025-06-20","close":21000.0},{"date":"2025-06-23","close":20250.0},{"date":"2025-06-24","close":20250.0},{"date":"2025-06-25","close":19160.0},{"date":"2025-06-26","close":18560.0},{"date":"2025-06-27","close":17600.0},{"date":"2025-06-30","close":16960.0},{"date":"2025-07-01","close":17880.0},{"date":"2025-07-02","close":18320.0},{"date":"2025-07-03","close":18310.0},{"date":"2025-07-04","close":17740.0},{"date":"2025-07-07","close":17280.0},{"date":"2025-07-08","close":17310.0},{"date":"2025-07-09","close":18150.0},{"date":"2025-07-10","close":17630.0},{"date":"2025-07-11","close":18920.0},{"date":"2025-07-14","close":18080.0},{"date":"2025-07-15","close":20950.0},{"date":"2025-07-16","close":22650.0},{"date":"2025-07-17","close":23950.0},{"date":"2025-07-18","close":23400.0},{"date":"2025-07-21","close":22350.0},{"date":"2025-07-22","close":23200.0},{"date":"2025-07-23","close":23150.0},{"date":"2025-07-24","close":22350.0},{"date":"2025-07-25","close":22900.0},{"date":"2025-07-28","close":24300.0},{"date":"2025-07-29","close":23900.0},{"date":"2025-07-30","close":22150.0},{"date":"2025-07-31","close":22550.0},{"date":"2025-08-01","close":21150.0},{"date":"2025-08-04","close":22300.0},{"date":"2025-08-05","close":22600.0},{"date":"2025-08-06","close":22700.0},{"date":"2025-08-07","close":22650.0},{"date":"2025-08-08","close":22300.0},{"date":"2025-08-11","close":21950.0},{"date":"2025-08-12","close":21950.0},{"date":"2025-08-13","close":21350.0},{"date":"2025-08-14","close":21200.0},{"date":"2025-08-18","close":20500.0},{"date":"2025-08-19","close":20450.0},{"date":"2025-08-20","close":19630.0},{"date":"2025-08-21","close":19320.0},{"date":"2025-08-22","close":19510.0},{"date":"2025-08-25","close":20000.0},{"date":"2025-08-26","close":21300.0},{"date":"2025-08-27","close":23300.0},{"date":"2025-08-28","close":23000.0},{"date":"2025-08-29","close":22600.0},{"date":"2025-09-01","close":22400.0},{"date":"2025-09-02","close":23200.0},{"date":"2025-09-03","close":22600.0},{"date":"2025-09-04","close":23350.0},{"date":"2025-09-05","close":23050.0},{"date":"2025-09-08","close":23200.0},{"date":"2025-09-09","close":23250.0},{"date":"2025-09-10","close":23450.0},{"date":"2025-09-11","close":22650.0},{"date":"2025-09-12","close":22900.0},{"date":"2025-09-15","close":22250.0},{"date":"2025-09-16","close":22900.0},{"date":"2025-09-17","close":21600.0},{"date":"2025-09-18","close":20600.0},{"date":"2025-09-19","close":20200.0},{"date":"2025-09-22","close":20150.0},{"date":"2025-09-23","close":19620.0},{"date":"2025-09-24","close":19620.0},{"date":"2025-09-25","close":19940.0},{"date":"2025-09-26","close":19550.0},{"date":"2025-09-29","close":19100.0},{"date":"2025-09-30","close":18740.0},{"date":"2025-10-01","close":18670.0},{"date":"2025-10-02","close":18340.0},{"date":"2025-10-10","close":17410.0},{"date":"2025-10-13","close":17700.0},{"date":"2025-10-14","close":17600.0},{"date":"2025-10-15","close":22850.0},{"date":"2025-10-16","close":26200.0},{"date":"2025-10-17","close":26550.0},{"date":"2025-10-20","close":28550.0},{"date":"2025-10-21","close":27050.0},{"date":"2025-10-22","close":26450.0},{"date":"2025-10-23","close":28600.0},{"date":"2025-10-24","close":30450.0},{"date":"2025-10-27","close":30000.0},{"date":"2025-10-28","close":31350.0},{"date":"2025-10-29","close":32750.0},{"date":"2025-10-30","close":32100.0},{"date":"2025-10-31","close":32350.0},{"date":"2025-11-03","close":34850.0},{"date":"2025-11-04","close":32950.0},{"date":"2025-11-05","close":33600.0},{"date":"2025-11-06","close":32300.0},{"date":"2025-11-07","close":32600.0},{"date":"2025-11-10","close":32600.0},{"date":"2025-11-11","close":30650.0},{"date":"2025-11-12","close":31300.0},{"date":"2025-11-13","close":30100.0},{"date":"2025-11-14","close":27650.0},{"date":"2025-11-17","close":31000.0},{"date":"2025-11-18","close":32700.0},{"date":"2025-11-19","close":33600.0},{"date":"2025-11-20","close":33550.0},{"date":"2025-11-21","close":30200.0},{"date":"2025-11-24","close":30300.0},{"date":"2025-11-25","close":30600.0},{"date":"2025-11-26","close":31350.0},{"date":"2025-11-27","close":30300.0},{"date":"2025-11-28","close":32950.0},{"date":"2025-12-01","close":34100.0},{"date":"2025-12-02","close":37600.0},{"date":"2025-12-03","close":48850.0},{"date":"2025-12-04","close":48850.0},{"date":"2025-12-05","close":42700.0},{"date":"2025-12-08","close":50400.0},{"date":"2025-12-09","close":52200.0},{"date":"2025-12-10","close":50000.0},{"date":"2025-12-11","close":48900.0},{"date":"2025-12-12","close":51400.0},{"date":"2025-12-15","close":61300.0},{"date":"2025-12-16","close":56200.0},{"date":"2025-12-17","close":52500.0},{"date":"2025-12-18","close":52700.0},{"date":"2025-12-19","close":61000.0},{"date":"2025-12-22","close":62500.0},{"date":"2025-12-23","close":62500.0},{"date":"2025-12-24","close":62600.0},{"date":"2025-12-26","close":61100.0},{"date":"2025-12-29","close":62200.0},{"date":"2025-12-30","close":60000.0},{"date":"2026-01-02","close":55500.0},{"date":"2026-01-05","close":47600.0},{"date":"2026-01-06","close":45300.0},{"date":"2026-01-07","close":58800.0},{"date":"2026-01-08","close":64100.0},{"date":"2026-01-09","close":63900.0},{"date":"2026-01-12","close":70600.0},{"date":"2026-01-13","close":72300.0},{"date":"2026-01-14","close":68100.0},{"date":"2026-01-15","close":68300.0},{"date":"2026-01-16","close":64200.0},{"date":"2026-01-19","close":66500.0},{"date":"2026-01-20","close":62100.0},{"date":"2026-01-21","close":62400.0},{"date":"2026-01-22","close":63600.0},{"date":"2026-01-23","close":61300.0},{"date":"2026-01-26","close":59800.0},{"date":"2026-01-27","close":59900.0},{"date":"2026-01-28","close":64600.0},{"date":"2026-01-29","close":65200.0},{"date":"2026-01-30","close":60700.0},{"date":"2026-02-02","close":59000.0},{"date":"2026-02-03","close":64200.0},{"date":"2026-02-04","close":62700.0},{"date":"2026-02-05","close":73900.0},{"date":"2026-02-06","close":74400.0},{"date":"2026-02-09","close":75000.0},{"date":"2026-02-10","close":70000.0},{"date":"2026-02-11","close":68100.0},{"date":"2026-02-12","close":68500.0},{"date":"2026-02-13","close":71800.0},{"date":"2026-02-19","close":87200.0},{"date":"2026-02-20","close":80100.0},{"date":"2026-02-23","close":79700.0},{"date":"2026-02-24","close":79800.0},{"date":"2026-02-25","close":78000.0},{"date":"2026-02-26","close":79300.0},{"date":"2026-02-27","close":84200.0},{"date":"2026-03-03","close":79500.0},{"date":"2026-03-04","close":65400.0},{"date":"2026-03-05","close":72800.0},{"date":"2026-03-06","close":74500.0},{"date":"2026-03-09","close":67600.0},{"date":"2026-03-10","close":69400.0},{"date":"2026-03-11","close":68200.0},{"date":"2026-03-12","close":68900.0},{"date":"2026-03-13","close":65500.0},{"date":"2026-03-16","close":63100.0},{"date":"2026-03-17","close":66600.0},{"date":"2026-03-18","close":65800.0},{"date":"2026-03-19","close":61800.0},{"date":"2026-03-20","close":62000.0},{"date":"2026-03-23","close":56400.0},{"date":"2026-03-24","close":60400.0},{"date":"2026-03-25","close":63000.0},{"date":"2026-03-26","close":60900.0},{"date":"2026-03-27","close":62200.0},{"date":"2026-03-30","close":59100.0},{"date":"2026-03-31","close":56400.0},{"date":"2026-04-01","close":62800.0},{"date":"2026-04-02","close":58600.0},{"date":"2026-04-03","close":60600.0},{"date":"2026-04-06","close":58700.0},{"date":"2026-04-07","close":55000.0},{"date":"2026-04-08","close":60800.0},{"date":"2026-04-09","close":57400.0},{"date":"2026-04-10","close":60300.0},{"date":"2026-04-13","close":58500.0},{"date":"2026-04-14","close":62000.0},{"date":"2026-04-15","close":63200.0},{"date":"2026-04-16","close":61100.0},{"date":"2026-04-17","close":62400.0},{"date":"2026-04-20","close":60900.0},{"date":"2026-04-21","close":59600.0},{"date":"2026-04-22","close":58700.0},{"date":"2026-04-23","close":57900.0},{"date":"2026-04-24","close":58600.0},{"date":"2026-04-27","close":63500.0},{"date":"2026-04-28","close":62600.0},{"date":"2026-04-29","close":62700.0},{"date":"2026-04-30","close":59400.0},{"date":"2026-05-04","close":59400.0},{"date":"2026-05-06","close":58000.0},{"date":"2026-05-07","close":56500.0},{"date":"2026-05-08","close":59800.0},{"date":"2026-05-11","close":58200.0},{"date":"2026-05-12","close":55200.0},{"date":"2026-05-13","close":57100.0},{"date":"2026-05-14","close":56200.0},{"date":"2026-05-15","close":52900.0},{"date":"2026-05-18","close":51700.0},{"date":"2026-05-19","close":49350.0},{"date":"2026-05-20","close":48750.0},{"date":"2026-05-21","close":50600.0},{"date":"2026-05-22","close":50500.0},{"date":"2026-05-26","close":50500.0},{"date":"2026-05-27","close":51600.0},{"date":"2026-05-28","close":49900.0},{"date":"2026-05-29","close":46750.0},{"date":"2026-06-01","close":47000.0},{"date":"2026-06-02","close":43700.0},{"date":"2026-06-04","close":42500.0},{"date":"2026-06-05","close":40800.0},{"date":"2026-06-08","close":36200.0},{"date":"2026-06-09","close":36450.0},{"date":"2026-06-10","close":37750.0},{"date":"2026-06-11","close":38250.0},{"date":"2026-06-12","close":40200.0},{"date":"2026-06-15","close":42050.0},{"date":"2026-06-16","close":42800.0},{"date":"2026-06-17","close":42100.0},{"date":"2026-06-18","close":39350.0},{"date":"2026-06-19","close":37100.0},{"date":"2026-06-22","close":34350.0},{"date":"2026-06-23","close":30600.0},{"date":"2026-06-24","close":30700.0},{"date":"2026-06-25","close":30150.0},{"date":"2026-06-26","close":28500.0},{"date":"2026-06-29","close":32300.0},{"date":"2026-06-30","close":30700.0},{"date":"2026-07-01","close":30100.0},{"date":"2026-07-02","close":27450.0},{"date":"2026-07-03","close":27900.0},{"date":"2026-07-06","close":26900.0},{"date":"2026-07-07","close":26450.0},{"date":"2026-07-08","close":23850.0},{"date":"2026-07-09","close":24050.0},{"date":"2026-07-10","close":25800.0},{"date":"2026-07-13","close":23900.0},{"date":"2026-07-14","close":22500.0},{"date":"2026-07-15","close":23650.0},{"date":"2026-07-16","close":21950.0},{"date":"2026-07-20","close":20250.0},{"date":"2026-07-21","close":20250.0},{"date":"2026-07-22","close":22000.0},{"date":"2026-07-23","close":22650.0},{"date":"2026-07-24","close":20450.0},{"date":"2026-07-27","close":20700.0},{"date":"2026-07-28","close":18980.0},{"date":"2026-07-29","close":17010.0},{"date":"2026-07-30","close":16810.0},{"date":"2026-07-31","close":19900.0},{"date":"2026-08-03","close":20250.0},{"date":"2026-08-04","close":22900.0},{"date":"2026-08-05","close":23750.0},{"date":"2026-08-06","close":23500.0},{"date":"2026-08-07","close":23000.0},{"date":"2026-08-10","close":26100.0},{"date":"2026-08-11","close":25950.0},{"date":"2026-08-12","close":25600.0},{"date":"2026-08-13","close":26500.0},{"date":"2026-08-14","close":27200.0},{"date":"2026-08-18","close":25850.0},{"date":"2026-08-19","close":24900.0},{"date":"2026-08-20","close":24700.0},{"date":"2026-08-21","close":22800.0},{"date":"2026-08-24","close":24950.0},{"date":"2026-08-25","close":24900.0},{"date":"2026-08-26","close":24300.0},{"date":"2026-08-27","close":24400.0},{"date":"2026-08-28","close":23200.0},{"date":"2026-08-31","close":24950.0},{"date":"2026-09-01","close":24200.0},{"date":"2026-09-02","close":22700.0},{"date":"2026-09-03","close":22200.0},{"date":"2026-09-04","close":25400.0},{"date":"2026-09-07","close":25000.0},{"date":"2026-09-08","close":25100.0},{"date":"2026-09-09","close":26500.0},{"date":"2026-09-10","close":25750.0},{"date":"2026-09-11","close":25600.0},{"date":"2026-09-14","close":25550.0},{"date":"2026-09-15","close":28700.0},{"date":"2026-09-16","close":27800.0},{"date":"2026-09-17","close":27200.0},{"date":"2026-09-18","close":27900.0},{"date":"2026-09-21","close":28500.0},{"date":"2026-09-22","close":27750.0},{"date":"2026-09-23","close":27250.0},{"date":"2026-09-28","close":26650.0},{"date":"2026-09-29","close":26800.0},{"date":"2026-09-30","close":26850.0},{"date":"2026-10-01","close":28500.0},{"date":"2026-10-02","close":29600.0},{"date":"2026-10-06","close":28800.0},{"date":"2026-10-07","close":26500.0},{"date":"2026-10-08","close":25550.0},{"date":"2026-10-12","close":22350.0},{"date":"2026-10-13","close":21700.0},{"date":"2026-10-14","close":21300.0},{"date":"2026-10-15","close":18690.0},{"date":"2026-10-16","close":19240.0},{"date":"2026-10-19","close":20200.0},{"date":"2026-10-20","close":19070.0},{"date":"2026-10-21","close":19220.0},{"date":"2026-10-22","close":18010.0},{"date":"2026-10-23","close":17210.0}],"chart_data":[{"date":"2025-06-10","open":30000,"high":37600,"low":25600,"close":26250,"volume":14173687},{"date":"2025-06-11","open":25350,"high":25750,"low":22650,"close":22900,"volume":1881971},{"date":"2025-06-12","open":23000,"high":23550,"low":21750,"close":22400,"volume":919602},{"date":"2025-06-13","open":22250,"high":22800,"low":20050,"close":20450,"volume":791154},{"date":"2025-06-16","open":20250,"high":22550,"low":19970,"close":21050,"volume":1594532},{"date":"2025-06-17","open":21050,"high":21900,"low":20050,"close":20150,"volume":571376},{"date":"2025-06-18","open":20450,"high":21000,"low":20100,"close":20200,"volume":408033},{"date":"2025-06-19","open":20250,"high":20850,"low":20100,"close":20250,"volume":252313,"rsi_14":9.46},{"date":"2025-06-20","open":20200,"high":21700,"low":20100,"close":21000,"volume":532612,"rsi_14":30.21},{"date":"2025-06-23","open":20600,"high":21000,"low":20100,"close":20250,"volume":225931,"rsi_14":28.71},{"date":"2025-06-24","open":20550,"high":20800,"low":20000,"close":20250,"volume":179509,"rsi_14":46.77,"sma_20":21190.0},{"date":"2025-06-25","open":20250,"high":20350,"low":19160,"close":19160,"volume":278939,"rsi_14":23.68,"sma_20":20516.0},{"date":"2025-06-26","open":19200,"high":19410,"low":18490,"close":18560,"volume":138007,"rsi_14":25.84,"sma_20":20132.0},{"date":"2025-06-27","open":18540,"high":18790,"low":17600,"close":17600,"volume":169892,"rsi_14":19.05,"sma_20":19989.5},{"date":"2025-06-30","open":17530,"high":17840,"low":16800,"close":16960,"volume":175888,"rsi_14":15.66,"sma_20":19642.5},{"date":"2025-07-01","open":17210,"high":18050,"low":17060,"close":17880,"volume":95218,"rsi_14":18.55,"sma_20":19324.5},{"date":"2025-07-02","open":18140,"high":18350,"low":17070,"close":18320,"volume":92329,"rsi_14":29.25,"sma_20":19117.0},{"date":"2025-07-03","open":18320,"high":18650,"low":18180,"close":18310,"volume":39502,"rsi_14":29.18,"sma_20":18926.0},{"date":"2025-07-04","open":18310,"high":18320,"low":17730,"close":17740,"volume":33828,"rsi_14":32.85,"sma_20":18666.0},{"date":"2025-07-07","open":17740,"high":17750,"low":17240,"close":17280,"volume":25188,"rsi_14":34.0,"sma_20":18354.5},{"date":"2025-07-08","open":17450,"high":17450,"low":17120,"close":17310,"volume":25366,"rsi_14":45.28,"sma_20":18059.0},{"date":"2025-07-09","open":17530,"high":18560,"low":17390,"close":18150,"volume":89450,"rsi_14":68.2,"sma_20":17811.0},{"date":"2025-07-10","open":18000,"high":18020,"low":16630,"close":17630,"volume":565482,"rsi_14":45.64,"sma_20":17764.5},{"date":"2025-07-11","open":17860,"high":19310,"low":17740,"close":18920,"volume":230956,"rsi_14":58.06,"sma_20":17850.0},{"date":"2025-07-14","open":19130,"high":19880,"low":17910,"close":18080,"volume":163763,"rsi_14":47.47,"sma_20":17962.0},{"date":"2025-07-15","open":18080,"high":21300,"low":17980,"close":20950,"volume":567275,"rsi_14":73.43,"sma_20":18269.0},{"date":"2025-07-16","open":20950,"high":23150,"low":20000,"close":22650,"volume":646960,"rsi_14":66.91,"sma_20":18862.5},{"date":"2025-07-17","open":22400,"high":24600,"low":21700,"close":23950,"volume":449431,"rsi_14":75.54,"sma_20":19047.5},{"date":"2025-07-18","open":23600,"high":24100,"low":22550,"close":23400,"volume":214750,"rsi_14":76.09,"sma_20":19167.5},{"date":"2025-07-21","open":23300,"high":23300,"low":21550,"close":22350,"volume":150160,"rsi_14":67.92,"sma_20":19272.5},{"date":"2025-07-22","open":22300,"high":24500,"low":21050,"close":23200,"volume":445034,"rsi_14":68.94,"sma_20":19420.0},{"date":"2025-07-23","open":22900,"high":23200,"low":22050,"close":23150,"volume":98637,"rsi_14":68.73,"sma_20":19619.5},{"date":"2025-07-24","open":23000,"high":23800,"low":22350,"close":22350,"volume":96317,"rsi_14":67.53,"sma_20":19809.0},{"date":"2025-07-25","open":22000,"high":23150,"low":21500,"close":22900,"volume":79095,"rsi_14":71.22,"sma_20":20074.0},{"date":"2025-07-28","open":22950,"high":24400,"low":22100,"close":24300,"volume":220929,"rsi_14":73.92,"sma_20":20441.0},{"date":"2025-07-29","open":24100,"high":24500,"low":23500,"close":23900,"volume":103368,"rsi_14":70.29,"sma_20":20742.0},{"date":"2025-07-30","open":24250,"high":24250,"low":22050,"close":22150,"volume":142350,"rsi_14":64.68,"sma_20":20933.5},{"date":"2025-07-31","open":22500,"high":22600,"low":21250,"close":22550,"volume":108146,"rsi_14":62.51,"sma_20":21145.5},{"date":"2025-08-01","open":22150,"high":22300,"low":21000,"close":21150,"volume":81978,"rsi_14":60.19,"sma_20":21316.0},{"date":"2025-08-04","open":21150,"high":22650,"low":21150,"close":22300,"volume":74493,"rsi_14":55.06,"sma_20":21567.0},{"date":"2025-08-05","open":22550,"high":22900,"low":21900,"close":22600,"volume":69826,"rsi_14":49.79,"sma_20":21831.5},{"date":"2025-08-06","open":22700,"high":23550,"low":22000,"close":22700,"volume":81853,"rsi_14":44.19,"sma_20":22059.0},{"date":"2025-08-07","open":22800,"high":23000,"low":22050,"close":22650,"volume":54626,"rsi_14":46.34,"sma_20":22310.0},{"date":"2025-08-08","open":22500,"high":22800,"low":21550,"close":22300,"volume":65543,"rsi_14":49.74,"sma_20":22479.0},{"date":"2025-08-11","open":22100,"high":22350,"low":21500,"close":21950,"volume":47995,"rsi_14":43.09,"sma_20":22672.5},{"date":"2025-08-12","open":22000,"high":22800,"low":21700,"close":21950,"volume":41550,"rsi_14":43.33,"sma_20":22722.5},{"date":"2025-08-13","open":21900,"high":22050,"low":20650,"close":21350,"volume":23420,"rsi_14":44.32,"sma_20":22657.5},{"date":"2025-08-14","open":21650,"high":21650,"low":20700,"close":21200,"volume":28790,"rsi_14":39.88,"sma_20":22520.0},{"date":"2025-08-18","open":21050,"high":21050,"low":19980,"close":20500,"volume":90672,"rsi_14":25.32,"sma_20":22375.0},{"date":"2025-08-19","open":20600,"high":21250,"low":20200,"close":20450,"volume":27690,"rsi_14":26.53,"sma_20":22280.0},{"date":"2025-08-20","open":19990,"high":20000,"low":18800,"close":19630,"volume":92967,"rsi_14":30.37,"sma_20":22101.5},{"date":"2025-08-21","open":19620,"high":19920,"low":19300,"close":19320,"volume":22671,"rsi_14":24.49,"sma_20":21910.0},{"date":"2025-08-22","open":19580,"high":19900,"low":19360,"close":19510,"volume":18733,"rsi_14":33.98,"sma_20":21768.0},{"date":"2025-08-25","open":19940,"high":20400,"low":19620,"close":20000,"volume":34555,"rsi_14":24.22,"sma_20":21623.0},{"date":"2025-08-26","open":20000,"high":22300,"low":19700,"close":21300,"volume":173017,"rsi_14":38.1,"sma_20":21473.0},{"date":"2025-08-27","open":21400,"high":23750,"low":21400,"close":23300,"volume":246158,"rsi_14":54.08,"sma_20":21443.0},{"date":"2025-08-28","open":22550,"high":23600,"low":22000,"close":23000,"volume":129492,"rsi_14":52.3,"sma_20":21485.5},{"date":"2025-08-29","open":22850,"high":23500,"low":22500,"close":22600,"volume":64435,"rsi_14":51.96,"sma_20":21488.0},{"date":"2025-09-01","open":22400,"high":23000,"low":21650,"close":22400,"volume":35909,"rsi_14":53.0,"sma_20":21550.5},{"date":"2025-09-02","open":22450,"high":23300,"low":22200,"close":23200,"volume":44229,"rsi_14":57.52,"sma_20":21595.5,"sma_60":21003.5},{"date":"2025-09-03","open":22800,"high":23800,"low":22000,"close":22600,"volume":56071,"rsi_14":57.52,"sma_20":21595.5,"sma_60":20942.67},{"date":"2025-09-04","open":22750,"high":23650,"low":22400,"close":23350,"volume":79462,"rsi_14":62.07,"sma_20":21628.0,"sma_60":20950.17},{"date":"2025-09-05","open":23500,"high":23500,"low":22250,"close":23050,"volume":54091,"rsi_14":64.98,"sma_20":21648.0,"sma_60":20961.0},{"date":"2025-09-08","open":23100,"high":23300,"low":22500,"close":23200,"volume":49266,"rsi_14":65.97,"sma_20":21693.0,"sma_60":21006.83},{"date":"2025-09-09","open":23350,"high":24750,"low":22900,"close":23250,"volume":137473,"rsi_14":73.09,"sma_20":21758.0,"sma_60":21043.5},{"date":"2025-09-10","open":23000,"high":23850,"low":22700,"close":23450,"volume":55378,"rsi_14":76.71,"sma_20":21833.0,"sma_60":21098.5},{"date":"2025-09-11","open":23450,"high":23750,"low":22550,"close":22650,"volume":51685,"rsi_14":68.82,"sma_20":21898.0,"sma_60":21139.33},{"date":"2025-09-12","open":22700,"high":23250,"low":22100,"close":22900,"volume":89940,"rsi_14":67.9,"sma_20":21983.0,"sma_60":21183.5},{"date":"2025-09-15","open":22500,"high":23000,"low":21950,"close":22250,"volume":101991,"rsi_14":56.38,"sma_20":22070.5,"sma_60":21204.33},{"date":"2025-09-16","open":22650,"high":23150,"low":21200,"close":22900,"volume":145274,"rsi_14":46.72,"sma_20":22193.0,"sma_60":21248.5},{"date":"2025-09-17","open":23100,"high":23450,"low":21550,"close":21600,"volume":103219,"rsi_14":40.14,"sma_20":22291.5,"sma_60":21271.0},{"date":"2025-09-18","open":21593,"high":21642,"low":20253,"close":20600,"volume":74770,"rsi_14":37.75,"sma_20":22363.0,"sma_60":21297.5},{"date":"2025-09-19","open":20700,"high":20700,"low":20000,"close":20200,"volume":45950,"rsi_14":36.08,"sma_20":22397.5,"sma_60":21324.83},{"date":"2025-09-22","open":20300,"high":20350,"low":19640,"close":20150,"volume":56887,"rsi_14":28.67,"sma_20":22405.0,"sma_60":21367.33},{"date":"2025-09-23","open":20200,"high":20250,"low":19590,"close":19620,"volume":77841,"rsi_14":28.95,"sma_20":22321.0,"sma_60":21411.67},{"date":"2025-09-24","open":19660,"high":19840,"low":19460,"close":19620,"volume":21607,"rsi_14":20.54,"sma_20":22137.0,"sma_60":21440.67},{"date":"2025-09-25","open":19740,"high":20500,"low":19510,"close":19940,"volume":80732,"rsi_14":25.51,"sma_20":21984.0,"sma_60":21467.67},{"date":"2025-09-26","open":19800,"high":19870,"low":19460,"close":19550,"volume":18164,"rsi_14":22.31,"sma_20":21831.5,"sma_60":21488.33},{"date":"2025-09-29","open":19560,"high":19640,"low":18860,"close":19100,"volume":24346,"rsi_14":20.31,"sma_20":21666.5,"sma_60":21511.0},{"date":"2025-09-30","open":19210,"high":19900,"low":18400,"close":18740,"volume":47785,"rsi_14":17.06,"sma_20":21443.5,"sma_60":21535.33},{"date":"2025-10-01","open":18920,"high":19120,"low":18120,"close":18670,"volume":25131,"rsi_14":19.0,"sma_20":21247.0,"sma_60":21558.0},{"date":"2025-10-02","open":18669,"high":19137,"low":18101,"close":18340,"volume":77089,"rsi_14":15.06,"sma_20":20999.5,"sma_60":21562.17},{"date":"2025-10-10","open":18040,"high":18220,"low":17270,"close":17410,"volume":104054,"rsi_14":14.31,"sma_20":20717.5,"sma_60":21558.5},{"date":"2025-10-13","open":17400,"high":17880,"low":17240,"close":17700,"volume":18963,"rsi_14":9.5,"sma_20":20442.5,"sma_60":21538.17},{"date":"2025-10-14","open":17760,"high":17950,"low":17250,"close":17600,"volume":41110,"rsi_14":11.69,"sma_20":20160.0,"sma_60":21530.17},{"date":"2025-10-15","open":17780,"high":22850,"low":17520,"close":22850,"volume":931180,"rsi_14":60.91,"sma_20":20130.0,"sma_60":21561.83},{"date":"2025-10-16","open":24950,"high":27650,"low":24050,"close":26200,"volume":1374109,"rsi_14":74.15,"sma_20":20307.5,"sma_60":21621.0},{"date":"2025-10-17","open":26150,"high":26850,"low":25300,"close":26550,"volume":331215,"rsi_14":75.16,"sma_20":20490.0,"sma_60":21664.33},{"date":"2025-10-20","open":27350,"high":30000,"low":26600,"close":28550,"volume":807730,"rsi_14":81.47,"sma_20":20805.0,"sma_60":21750.17},{"date":"2025-10-21","open":27400,"high":27650,"low":26750,"close":27050,"volume":264537,"rsi_14":73.68,"sma_20":21012.5,"sma_60":21828.5},{"date":"2025-10-22","open":27150,"high":27350,"low":25600,"close":26450,"volume":194743,"rsi_14":70.38,"sma_20":21255.0,"sma_60":21882.67},{"date":"2025-10-23","open":27100,"high":31900,"low":26150,"close":28600,"volume":1658133,"rsi_14":75.52,"sma_20":21647.5,"sma_60":21973.5},{"date":"2025-10-24","open":30300,"high":30800,"low":28950,"close":30450,"volume":449478,"rsi_14":79.67,"sma_20":22160.0,"sma_60":22108.5},{"date":"2025-10-27","open":30850,"high":30900,"low":29450,"close":30000,"volume":254457,"rsi_14":79.29,"sma_20":22652.5,"sma_60":22226.83},{"date":"2025-10-28","open":30450,"high":33450,"low":29600,"close":31350,"volume":594549,"rsi_14":80.93,"sma_20":23239.0,"sma_60":22344.33},{"date":"2025-10-29","open":32200,"high":34250,"low":32200,"close":32750,"volume":500516,"rsi_14":83.17,"sma_20":23895.5,"sma_60":22491.83},{"date":"2025-10-30","open":32500,"high":32850,"low":31200,"close":32100,"volume":210606,"rsi_14":84.5,"sma_20":24503.5,"sma_60":22657.67},{"date":"2025-10-31","open":33350,"high":33500,"low":32050,"close":32350,"volume":181721,"rsi_14":84.47,"sma_20":25143.5,"sma_60":22821.0},{"date":"2025-11-03","open":33300,"high":35000,"low":32800,"close":34850,"volume":428741,"rsi_14":86.47,"sma_20":25931.0,"sma_60":23049.33},{"date":"2025-11-04","open":32850,"high":33550,"low":31800,"close":32950,"volume":231652,"rsi_14":74.88,"sma_20":26641.5,"sma_60":23226.83},{"date":"2025-11-05","open":31000,"high":33650,"low":28250,"close":33600,"volume":345419,"rsi_14":71.02,"sma_20":27388.0,"sma_60":23410.17},{"date":"2025-11-06","open":34250,"high":34300,"low":31800,"close":32300,"volume":180342,"rsi_14":65.5,"sma_20":28083.0,"sma_60":23570.17},{"date":"2025-11-07","open":30500,"high":32800,"low":30350,"close":32600,"volume":184272,"rsi_14":62.02,"sma_20":28842.5,"sma_60":23736.0},{"date":"2025-11-10","open":33500,"high":34500,"low":32200,"close":32600,"volume":383679,"rsi_14":68.08,"sma_20":29587.5,"sma_60":23907.67},{"date":"2025-11-11","open":31850,"high":32600,"low":30500,"close":30650,"volume":277532,"rsi_14":62.57,"sma_20":30240.0,"sma_60":24052.67},{"date":"2025-11-12","open":31450,"high":31550,"low":29000,"close":31300,"volume":293793,"rsi_14":58.88,"sma_20":30662.5,"sma_60":24208.5},{"date":"2025-11-13","open":31400,"high":31400,"low":29300,"close":30100,"volume":204298,"rsi_14":48.8,"sma_20":30857.5,"sma_60":24354.33},{"date":"2025-11-14","open":28500,"high":29300,"low":27650,"close":27650,"volume":189310,"rsi_14":42.9,"sma_20":30912.5,"sma_60":24461.83},{"date":"2025-11-17","open":28250,"high":31250,"low":28050,"close":31000,"volume":249948,"rsi_14":49.06,"sma_20":31035.0,"sma_60":24636.83},{"date":"2025-11-18","open":30250,"high":34300,"low":30000,"close":32700,"volume":397214,"rsi_14":49.87,"sma_20":31317.5,"sma_60":24841.0},{"date":"2025-11-19","open":34300,"high":34500,"low":31700,"close":33600,"volume":322463,"rsi_14":53.93,"sma_20":31675.0,"sma_60":25073.83},{"date":"2025-11-20","open":33000,"high":33850,"low":32050,"close":33550,"volume":158975,"rsi_14":53.17,"sma_20":31922.5,"sma_60":25311.0},{"date":"2025-11-21","open":31500,"high":32200,"low":29900,"close":30200,"volume":152117,"rsi_14":38.23,"sma_20":31910.0,"sma_60":25489.17},{"date":"2025-11-24","open":30300,"high":31500,"low":29100,"close":30300,"volume":109432,"rsi_14":42.62,"sma_20":31925.0,"sma_60":25660.83},{"date":"2025-11-25","open":30650,"high":31850,"low":29750,"close":30600,"volume":94481,"rsi_14":41.48,"sma_20":31887.5,"sma_60":25815.83},{"date":"2025-11-26","open":30850,"high":32000,"low":28700,"close":31350,"volume":187221,"rsi_14":47.21,"sma_20":31817.5,"sma_60":25950.0},{"date":"2025-11-27","open":31200,"high":32600,"low":30100,"close":30300,"volume":230549,"rsi_14":43.54,"sma_20":31727.5,"sma_60":26071.67},{"date":"2025-11-28","open":31700,"high":34300,"low":31500,"close":32950,"volume":467272,"rsi_14":50.86,"sma_20":31757.5,"sma_60":26244.17},{"date":"2025-12-01","open":33550,"high":37400,"low":32850,"close":34100,"volume":584669,"rsi_14":58.78,"sma_20":31720.0,"sma_60":26439.17},{"date":"2025-12-02","open":35800,"high":39350,"low":35450,"close":37600,"volume":1011505,"rsi_14":64.0,"sma_20":31952.5,"sma_60":26679.17,"sma_120":23841.33},{"date":"2025-12-03","open":39000,"high":48850,"low":38650,"close":48850,"volume":1724563,"rsi_14":78.8,"sma_20":32715.0,"sma_60":27116.67,"sma_120":24029.67},{"date":"2025-12-04","open":48000,"high":50300,"low":47500,"close":48850,"volume":656099,"rsi_14":85.22,"sma_20":33542.5,"sma_60":27541.67,"sma_120":24245.92},{"date":"2025-12-05","open":48400,"high":49350,"low":42250,"close":42700,"volume":675365,"rsi_14":67.78,"sma_20":34047.5,"sma_60":27869.17,"sma_120":24415.08},{"date":"2025-12-08","open":44800,"high":54400,"low":44050,"close":50400,"volume":1669636,"rsi_14":72.75,"sma_20":34937.5,"sma_60":28322.5,"sma_120":24664.67},{"date":"2025-12-09","open":50600,"high":52500,"low":49100,"close":52200,"volume":407305,"rsi_14":73.37,"sma_20":36015.0,"sma_60":28805.0,"sma_120":24924.25},{"date":"2025-12-10","open":51200,"high":51500,"low":49500,"close":50000,"volume":259594,"rsi_14":69.61,"sma_20":36950.0,"sma_60":29247.5,"sma_120":25173.0},{"date":"2025-12-11","open":49350,"high":50400,"low":46750,"close":48900,"volume":310009,"rsi_14":73.55,"sma_20":37890.0,"sma_60":29685.0,"sma_120":25412.17},{"date":"2025-12-12","open":48300,"high":51400,"low":47300,"close":51400,"volume":293820,"rsi_14":75.06,"sma_20":39077.5,"sma_60":30160.0,"sma_120":25671.75},{"date":"2025-12-15","open":49800,"high":62400,"low":48850,"close":61300,"volume":1363104,"rsi_14":79.69,"sma_20":40592.5,"sma_60":30810.83,"sma_120":26007.58},{"date":"2025-12-16","open":58400,"high":59400,"low":55600,"close":56200,"volume":324203,"rsi_14":72.17,"sma_20":41767.5,"sma_60":31365.83,"sma_120":26307.17},{"date":"2025-12-17","open":58100,"high":58800,"low":51500,"close":52500,"volume":297025,"rsi_14":68.91,"sma_20":42712.5,"sma_60":31880.83,"sma_120":26575.92},{"date":"2025-12-18","open":49200,"high":53700,"low":49000,"close":52700,"volume":345944,"rsi_14":67.56,"sma_20":43670.0,"sma_60":32413.33,"sma_120":26855.42},{"date":"2025-12-19","open":54800,"high":61900,"low":52700,"close":61000,"volume":711802,"rsi_14":71.21,"sma_20":45210.0,"sma_60":33093.33,"sma_120":27209.08},{"date":"2025-12-22","open":60000,"high":66100,"low":58300,"close":62500,"volume":555618,"rsi_14":70.28,"sma_20":46820.0,"sma_60":33799.17,"sma_120":27583.25},{"date":"2025-12-23","open":61700,"high":66400,"low":60700,"close":62500,"volume":342555,"rsi_14":63.61,"sma_20":48415.0,"sma_60":34513.83,"sma_120":27962.75},{"date":"2025-12-24","open":63000,"high":65500,"low":61300,"close":62600,"volume":265410,"rsi_14":63.68,"sma_20":49977.5,"sma_60":35230.17,"sma_120":28335.42},{"date":"2025-12-26","open":63700,"high":65700,"low":58500,"close":61100,"volume":314687,"rsi_14":70.18,"sma_20":51517.5,"sma_60":35916.17,"sma_120":28691.92},{"date":"2025-12-29","open":58900,"high":63300,"low":58500,"close":62200,"volume":237022,"rsi_14":65.13,"sma_20":52980.0,"sma_60":36627.0,"sma_120":29057.67},{"date":"2025-12-30","open":64000,"high":64000,"low":57700,"close":60000,"volume":200155,"rsi_14":59.9,"sma_20":54275.0,"sma_60":37308.67,"sma_120":29409.83},{"date":"2026-01-02","open":59600,"high":61000,"low":55000,"close":55500,"volume":488251,"rsi_14":56.59,"sma_20":55170.0,"sma_60":37921.33,"sma_120":29728.33},{"date":"2026-01-05","open":54100,"high":54800,"low":46250,"close":47600,"volume":894507,"rsi_14":48.66,"sma_20":55107.5,"sma_60":38403.5,"sma_120":29980.75},{"date":"2026-01-06","open":47900,"high":49100,"low":45000,"close":45300,"volume":467902,"rsi_14":43.69,"sma_20":54930.0,"sma_60":38851.83,"sma_120":30207.0},{"date":"2026-01-07","open":45500,"high":58800,"low":44400,"close":58800,"volume":1369525,"rsi_14":47.59,"sma_20":55735.0,"sma_60":39541.67,"sma_120":30550.08},{"date":"2026-01-08","open":60800,"high":71600,"low":56200,"close":64100,"volume":4322036,"rsi_14":57.58,"sma_20":56420.0,"sma_60":40315.0,"sma_120":30926.58},{"date":"2026-01-09","open":65500,"high":70700,"low":62100,"close":63900,"volume":1816828,"rsi_14":61.73,"sma_20":57005.0,"sma_60":41086.67,"sma_120":31308.42},{"date":"2026-01-12","open":63300,"high":73800,"low":62500,"close":70600,"volume":2018914,"rsi_14":66.24,"sma_20":58035.0,"sma_60":41882.5,"sma_120":31722.17},{"date":"2026-01-13","open":71500,"high":78000,"low":69800,"close":72300,"volume":1135182,"rsi_14":61.65,"sma_20":59205.0,"sma_60":42650.83,"sma_120":32135.92},{"date":"2026-01-14","open":73300,"high":74000,"low":68100,"close":68100,"volume":443110,"rsi_14":55.47,"sma_20":60040.0,"sma_60":43343.33,"sma_120":32503.83},{"date":"2026-01-15","open":68100,"high":71900,"low":64200,"close":68300,"volume":664698,"rsi_14":55.64,"sma_20":60390.0,"sma_60":44005.83,"sma_120":32878.0},{"date":"2026-01-16","open":68400,"high":71000,"low":63200,"close":64200,"volume":469391,"rsi_14":51.44,"sma_20":60790.0,"sma_60":44625.0,"sma_120":33226.75},{"date":"2026-01-19","open":64700,"high":67900,"low":63100,"close":66500,"volume":410440,"rsi_14":54.8,"sma_20":61490.0,"sma_60":45292.5,"sma_120":33587.58},{"date":"2026-01-20","open":68000,"high":68000,"low":60400,"close":62100,"volume":418086,"rsi_14":49.92,"sma_20":61960.0,"sma_60":45850.83,"sma_120":33912.17},{"date":"2026-01-21","open":58900,"high":68400,"low":58900,"close":62400,"volume":697348,"rsi_14":52.08,"sma_20":62030.0,"sma_60":46383.33,"sma_120":34245.92},{"date":"2026-01-22","open":65800,"high":69700,"low":61800,"close":63600,"volume":811049,"rsi_14":57.46,"sma_20":62085.0,"sma_60":46943.33,"sma_120":34585.08},{"date":"2026-01-23","open":63800,"high":64900,"low":61300,"close":61300,"volume":274553,"rsi_14":64.07,"sma_20":62025.0,"sma_60":47442.5,"sma_120":34893.42},{"date":"2026-01-26","open":59400,"high":63000,"low":57600,"close":59800,"volume":274535,"rsi_14":65.14,"sma_20":61885.0,"sma_60":47893.33,"sma_120":35192.58},{"date":"2026-01-27","open":59800,"high":61300,"low":58100,"close":59900,"volume":137504,"rsi_14":51.59,"sma_20":61825.0,"sma_60":48356.67,"sma_120":35507.17},{"date":"2026-01-28","open":60100,"high":68300,"low":59700,"close":64600,"volume":581514,"rsi_14":50.74,"sma_20":61945.0,"sma_60":48894.17,"sma_120":35857.58},{"date":"2026-01-29","open":65800,"high":67900,"low":62800,"close":65200,"volume":442172,"rsi_14":51.9,"sma_20":62205.0,"sma_60":49400.0,"sma_120":36224.67},{"date":"2026-01-30","open":65900,"high":66600,"low":60700,"close":60700,"volume":279767,"rsi_14":34.58,"sma_20":62465.0,"sma_60":49862.5,"sma_120":36544.67},{"date":"2026-02-02","open":59000,"high":62900,"low":58100,"close":59000,"volume":151483,"rsi_14":29.28,"sma_20":63035.0,"sma_60":50285.83,"sma_120":36848.0},{"date":"2026-02-03","open":61100,"high":66300,"low":60200,"close":64200,"volume":283789,"rsi_14":44.11,"sma_20":63980.0,"sma_60":50817.5,"sma_120":37193.83},{"date":"2026-02-04","open":64200,"high":64500,"low":61200,"close":62700,"volume":136755,"rsi_14":41.86,"sma_20":64175.0,"sma_60":51319.17,"sma_120":37527.58},{"date":"2026-02-05","open":68400,"high":81500,"low":68100,"close":73900,"volume":2249616,"rsi_14":61.69,"sma_20":64665.0,"sma_60":52007.5,"sma_120":37957.58},{"date":"2026-02-06","open":69900,"high":76400,"low":66300,"close":74400,"volume":775479,"rsi_14":59.95,"sma_20":65190.0,"sma_60":52736.67,"sma_120":38394.67},{"date":"2026-02-09","open":76100,"high":77500,"low":71900,"close":75000,"volume":421046,"rsi_14":67.97,"sma_20":65410.0,"sma_60":53465.0,"sma_120":38836.75},{"date":"2026-02-10","open":76300,"high":77500,"low":70000,"close":70000,"volume":247712,"rsi_14":59.36,"sma_20":65295.0,"sma_60":54130.0,"sma_120":39242.17},{"date":"2026-02-11","open":70100,"high":71600,"low":67300,"close":68100,"volume":190394,"rsi_14":55.45,"sma_20":65295.0,"sma_60":54804.17,"sma_120":39633.0},{"date":"2026-02-12","open":69200,"high":70700,"low":67700,"close":68500,"volume":153465,"rsi_14":59.14,"sma_20":65305.0,"sma_60":55429.17,"sma_120":40033.0},{"date":"2026-02-13","open":68200,"high":73700,"low":66700,"close":71800,"volume":244945,"rsi_14":64.56,"sma_20":65685.0,"sma_60":56080.83,"sma_120":40460.92},{"date":"2026-02-19","open":71600,"high":93300,"low":69500,"close":87200,"volume":1745654,"rsi_14":74.16,"sma_20":66720.0,"sma_60":56974.17,"sma_120":41024.0},{"date":"2026-02-20","open":87200,"high":88500,"low":78900,"close":80100,"volume":419582,"rsi_14":63.16,"sma_20":67620.0,"sma_60":57750.0,"sma_120":41530.5},{"date":"2026-02-23","open":80100,"high":81300,"low":78400,"close":79700,"volume":175722,"rsi_14":62.35,"sma_20":68485.0,"sma_60":58575.0,"sma_120":42032.08},{"date":"2026-02-24","open":79700,"high":80700,"low":76600,"close":79800,"volume":166044,"rsi_14":67.59,"sma_20":69295.0,"sma_60":59400.0,"sma_120":42530.42},{"date":"2026-02-25","open":80200,"high":82500,"low":77900,"close":78000,"volume":176206,"rsi_14":67.46,"sma_20":70130.0,"sma_60":60190.0,"sma_120":43002.92},{"date":"2026-02-26","open":77300,"high":84700,"low":75700,"close":79300,"volume":380681,"rsi_14":64.95,"sma_20":71340.0,"sma_60":65030.0,"sma_120":55162.92},{"date":"2026-02-27","open":80100,"high":86500,"low":77200,"close":84200,"volume":293417,"rsi_14":69.94,"sma_20":72320.0,"sma_60":61887.5,"sma_120":43979.58},{"date":"2026-03-03","open":82600,"high":86500,"low":79500,"close":79500,"volume":259988,"rsi_14":55.91,"sma_20":73065.0,"sma_60":62663.33,"sma_120":44453.75},{"date":"2026-03-04","open":74200,"high":77800,"low":63200,"close":65400,"volume":269581,"rsi_14":42.62,"sma_20":73075.0,"sma_60":63185.0,"sma_120":44812.08},{"date":"2026-03-05","open":67100,"high":76200,"low":67100,"close":72800,"volume":283884,"rsi_14":48.38,"sma_20":73680.0,"sma_60":63771.67,"sma_120":45225.42},{"date":"2026-03-06","open":71500,"high":76500,"low":71300,"close":74500,"volume":157858,"rsi_14":53.49,"sma_20":74455.0,"sma_60":64199.17,"sma_120":45657.92},{"date":"2026-03-09","open":68100,"high":72000,"low":66000,"close":67600,"volume":135010,"rsi_14":49.64,"sma_20":74625.0,"sma_60":64511.67,"sma_120":46026.67},{"date":"2026-03-10","open":71400,"high":73000,"low":69000,"close":69400,"volume":121945,"rsi_14":50.63,"sma_20":74960.0,"sma_60":64956.67,"sma_120":46412.92},{"date":"2026-03-11","open":72100,"high":72100,"low":66800,"close":68200,"volume":157179,"rsi_14":47.38,"sma_20":74675.0,"sma_60":65253.33,"sma_120":46787.92},{"date":"2026-03-12","open":67500,"high":71700,"low":67100,"close":68900,"volume":79930,"rsi_14":33.09,"sma_20":74400.0,"sma_60":65531.67,"sma_120":47168.33},{"date":"2026-03-13","open":67200,"high":67900,"low":65000,"close":65500,"volume":112294,"rsi_14":35.52,"sma_20":73925.0,"sma_60":65790.0,"sma_120":47518.75},{"date":"2026-03-16","open":65300,"high":66200,"low":62100,"close":63100,"volume":107412,"rsi_14":34.16,"sma_20":73580.0,"sma_60":68071.67,"sma_120":58740.83},{"date":"2026-03-17","open":64000,"high":68400,"low":63900,"close":66600,"volume":105961,"rsi_14":38.17,"sma_20":73505.0,"sma_60":66280.0,"sma_120":48220.0},{"date":"2026-03-18","open":67900,"high":68200,"low":64200,"close":65800,"volume":103023,"rsi_14":38.87,"sma_20":73370.0,"sma_60":66355.0,"sma_120":48582.92},{"date":"2026-03-19","open":64300,"high":64500,"low":61100,"close":61800,"volume":110004,"rsi_14":34.78,"sma_20":72870.0,"sma_60":66448.33,"sma_120":48907.08},{"date":"2026-03-20","open":62100,"high":63600,"low":61100,"close":62000,"volume":74902,"rsi_14":28.98,"sma_20":71610.0,"sma_60":66606.67,"sma_120":49243.75},{"date":"2026-03-23","open":60000,"high":60000,"low":56400,"close":56400,"volume":110927,"rsi_14":28.49,"sma_20":70425.0,"sma_60":66668.33,"sma_120":49540.83},{"date":"2026-03-24","open":58800,"high":61800,"low":58600,"close":60400,"volume":82067,"rsi_14":44.27,"sma_20":69460.0,"sma_60":66658.33,"sma_120":49875.83},{"date":"2026-03-25","open":61100,"high":64000,"low":60000,"close":63000,"volume":56655,"rsi_14":37.37,"sma_20":68620.0,"sma_60":66666.67,"sma_120":50232.92},{"date":"2026-03-26","open":62800,"high":63700,"low":60100,"close":60900,"volume":66819,"rsi_14":32.65,"sma_20":67765.0,"sma_60":66640.0,"sma_120":50576.92},{"date":"2026-03-27","open":59600,"high":64700,"low":58600,"close":62200,"volume":62639,"rsi_14":41.96,"sma_20":66910.0,"sma_60":66633.33,"sma_120":50931.75},{"date":"2026-03-30","open":58000,"high":60600,"low":57800,"close":59100,"volume":32524,"rsi_14":35.24,"sma_20":65655.0,"sma_60":66600.0,"sma_120":51258.08},{"date":"2026-03-31","open":59000,"high":61000,"low":56200,"close":56400,"volume":69968,"rsi_14":33.79,"sma_20":64500.0,"sma_60":66503.33,"sma_120":51565.17},{"date":"2026-04-01","open":59457,"high":65636,"low":59457,"close":62800,"volume":89069,"rsi_14":41.65,"sma_20":64330.0,"sma_60":66536.67,"sma_120":51922.67},{"date":"2026-04-02","open":65000,"high":65000,"low":57500,"close":58600,"volume":95818,"rsi_14":41.65,"sma_20":63620.0,"sma_60":66588.33,"sma_120":52254.83},{"date":"2026-04-03","open":60900,"high":61200,"low":58700,"close":60600,"volume":49172,"rsi_14":46.94,"sma_20":62925.0,"sma_60":66805.0,"sma_120":52604.25},{"date":"2026-04-06","open":60600,"high":60700,"low":57300,"close":58700,"volume":67768,"rsi_14":39.95,"sma_20":62480.0,"sma_60":67028.33,"sma_120":52940.08},{"date":"2026-04-07","open":59200,"high":59900,"low":53300,"close":55000,"volume":96392,"rsi_14":37.2,"sma_20":61760.0,"sma_60":66965.0,"sma_120":53253.33},{"date":"2026-04-08","open":57700,"high":60900,"low":57400,"close":60800,"volume":60056,"rsi_14":48.86,"sma_20":61390.0,"sma_60":66910.0,"sma_120":53612.5},{"date":"2026-04-09","open":60700,"high":60700,"low":57200,"close":57400,"volume":42080,"rsi_14":45.13,"sma_20":60815.0,"sma_60":66801.67,"sma_120":53944.17},{"date":"2026-04-10","open":58200,"high":61500,"low":56700,"close":60300,"volume":66812,"rsi_14":54.38,"sma_20":60555.0,"sma_60":66630.0,"sma_120":54256.25},{"date":"2026-04-13","open":59000,"high":61300,"low":58100,"close":58500,"volume":62231,"rsi_14":47.75,"sma_20":60325.0,"sma_60":66400.0,"sma_120":54525.42},{"date":"2026-04-14","open":59600,"high":64200,"low":59500,"close":62000,"volume":117359,"rsi_14":48.84,"sma_20":60095.0,"sma_60":66298.33,"sma_120":54820.83},{"date":"2026-04-15","open":62700,"high":63700,"low":61000,"close":63200,"volume":70977,"rsi_14":52.72,"sma_20":59965.0,"sma_60":66213.33,"sma_120":55109.58},{"date":"2026-04-16","open":63200,"high":64700,"low":60600,"close":61100,"volume":95959,"rsi_14":48.72,"sma_20":59930.0,"sma_60":66161.67,"sma_120":55393.33},{"date":"2026-04-17","open":61900,"high":63100,"low":60000,"close":62400,"volume":46960,"rsi_14":54.0,"sma_20":59950.0,"sma_60":66093.33,"sma_120":55692.92},{"date":"2026-04-20","open":62000,"high":63900,"low":60000,"close":60900,"volume":60036,"rsi_14":55.61,"sma_20":60175.0,"sma_60":66073.33,"sma_120":55962.08},{"date":"2026-04-21","open":61300,"high":62000,"low":58400,"close":59600,"volume":80116,"rsi_14":46.65,"sma_20":60135.0,"sma_60":66026.67,"sma_120":56205.0},{"date":"2026-04-22","open":59600,"high":59700,"low":57400,"close":58700,"volume":62367,"rsi_14":50.15,"sma_20":59920.0,"sma_60":65945.0,"sma_120":56444.17},{"date":"2026-04-23","open":59300,"high":59500,"low":56500,"close":57900,"volume":69532,"rsi_14":45.79,"sma_20":59770.0,"sma_60":65888.33,"sma_120":56665.42},{"date":"2026-04-24","open":57600,"high":60000,"low":56400,"close":58600,"volume":69810,"rsi_14":49.84,"sma_20":59590.0,"sma_60":65868.33,"sma_120":56880.83},{"date":"2026-04-27","open":59300,"high":69000,"low":59100,"close":63500,"volume":315034,"rsi_14":63.24,"sma_20":59810.0,"sma_60":65928.33,"sma_120":57142.5},{"date":"2026-04-28","open":65300,"high":65500,"low":62100,"close":62600,"volume":159290,"rsi_14":53.31,"sma_20":60120.0,"sma_60":65895.0,"sma_120":57394.58},{"date":"2026-04-29","open":63400,"high":65000,"low":60600,"close":62700,"volume":76402,"rsi_14":61.09,"sma_20":60155.0,"sma_60":65853.33,"sma_120":63541.67},{"date":"2026-04-30","open":63100,"high":64200,"low":59100,"close":59400,"volume":92334,"rsi_14":43.16,"sma_20":60925.0,"sma_60":60065.0,"sma_120":64923.33},{"date":"2026-05-04","open":60100,"high":61500,"low":59300,"close":59400,"volume":63286,"rsi_14":52.0,"sma_20":60135.0,"sma_60":65838.33,"sma_120":58062.08},{"date":"2026-05-06","open":59400,"high":60000,"low":57400,"close":58000,"volume":70219,"rsi_14":40.2,"sma_20":60100.0,"sma_60":65735.0,"sma_120":58276.25},{"date":"2026-05-07","open":57900,"high":59000,"low":56000,"close":56500,"volume":83763,"rsi_14":33.82,"sma_20":60175.0,"sma_60":65631.67,"sma_120":58475.42},{"date":"2026-05-08","open":57500,"high":61700,"low":57000,"close":59800,"volume":190873,"rsi_14":47.03,"sma_20":60125.0,"sma_60":65396.67,"sma_120":58702.08},{"date":"2026-05-11","open":60000,"high":60600,"low":55800,"close":58200,"volume":124409,"rsi_14":40.54,"sma_20":60165.0,"sma_60":65126.67,"sma_120":58931.67},{"date":"2026-05-12","open":58200,"high":63700,"low":53400,"close":55200,"volume":244273,"rsi_14":37.97,"sma_20":59910.0,"sma_60":64796.67,"sma_120":59130.83},{"date":"2026-05-13","open":55200,"high":59800,"low":53100,"close":57100,"volume":117086,"rsi_14":44.86,"sma_20":59840.0,"sma_60":64581.67,"sma_120":59355.83},{"date":"2026-05-14","open":58000,"high":58600,"low":54100,"close":56200,"volume":94710,"rsi_14":44.86,"sma_20":59550.0,"sma_60":64383.33,"sma_120":59593.75},{"date":"2026-05-15","open":56200,"high":60800,"low":51500,"close":52900,"volume":158901,"rsi_14":40.67,"sma_20":59035.0,"sma_60":64123.33,"sma_120":59776.25},{"date":"2026-05-18","open":51900,"high":52200,"low":48200,"close":51700,"volume":67790,"rsi_14":37.36,"sma_20":58565.0,"sma_60":63788.33,"sma_120":59934.58},{"date":"2026-05-19","open":51700,"high":52900,"low":47650,"close":49350,"volume":65574,"rsi_14":21.41,"sma_20":57912.5,"sma_60":63157.5,"sma_120":60065.83},{"date":"2026-05-20","open":48650,"high":52800,"low":46050,"close":48750,"volume":70747,"rsi_14":21.68,"sma_20":57305.0,"sma_60":62635.0,"sma_120":60192.5},{"date":"2026-05-21","open":49800,"high":52000,"low":49600,"close":50600,"volume":65228,"rsi_14":26.91,"sma_20":56855.0,"sma_60":62150.0,"sma_120":60362.5},{"date":"2026-05-22","open":51200,"high":51900,"low":49900,"close":50500,"volume":63205,"rsi_14":30.65,"sma_20":56445.0,"sma_60":61661.67,"sma_120":60530.83},{"date":"2026-05-26","open":51400,"high":54000,"low":50500,"close":50500,"volume":83948,"rsi_14":30.65,"sma_20":56075.0,"sma_60":61203.33,"sma_120":60696.67},{"date":"2026-05-27","open":50500,"high":53500,"low":48400,"close":51600,"volume":109952,"rsi_14":35.9,"sma_20":55725.0,"sma_60":60741.67,"sma_120":60865.42},{"date":"2026-05-28","open":52600,"high":52800,"low":47800,"close":49900,"volume":63550,"rsi_14":35.59,"sma_20":55045.0,"sma_60":60170.0,"sma_120":61028.75},{"date":"2026-05-29","open":49900,"high":50400,"low":46150,"close":46750,"volume":104842,"rsi_14":21.32,"sma_20":54252.5,"sma_60":59624.17,"sma_120":61143.75},{"date":"2026-06-01","open":46750,"high":47300,"low":43850,"close":47000,"volume":136368,"rsi_14":23.83,"sma_20":53467.5,"sma_60":59317.5,"sma_120":61251.25},{"date":"2026-06-02","open":46900,"high":47200,"low":43000,"close":43700,"volume":76155,"rsi_14":23.5,"sma_20":52682.5,"sma_60":58832.5,"sma_120":61302.08},{"date":"2026-06-04","open":42900,"high":44700,"low":41000,"close":42500,"volume":57613,"rsi_14":15.24,"sma_20":51837.5,"sma_60":58299.17,"sma_120":61249.17},{"date":"2026-06-05","open":42250,"high":42300,"low":39700,"close":40800,"volume":52129,"rsi_14":14.68,"sma_20":50977.5,"sma_60":57852.5,"sma_120":61182.08},{"date":"2026-06-08","open":36950,"high":38750,"low":34800,"close":36200,"volume":153685,"rsi_14":13.85,"sma_20":49962.5,"sma_60":57299.17,"sma_120":61127.92},{"date":"2026-06-09","open":36500,"high":38200,"low":35500,"close":36450,"volume":107478,"rsi_14":15.58,"sma_20":48795.0,"sma_60":56770.0,"sma_120":61011.67},{"date":"2026-06-10","open":36450,"high":40450,"low":36200,"close":37750,"volume":83807,"rsi_14":22.51,"sma_20":47772.5,"sma_60":56250.83,"sma_120":60891.25},{"date":"2026-06-11","open":37750,"high":39050,"low":35000,"close":38250,"volume":52429,"rsi_14":25.0,"sma_20":46925.0,"sma_60":55796.67,"sma_120":60793.33},{"date":"2026-06-12","open":38950,"high":40950,"low":38750,"close":40200,"volume":57033,"rsi_14":25.36,"sma_20":46080.0,"sma_60":55415.0,"sma_120":60720.83},{"date":"2026-06-15","open":41350,"high":44200,"low":41000,"close":42050,"volume":66403,"rsi_14":31.51,"sma_20":45372.5,"sma_60":55005.83,"sma_120":60642.92},{"date":"2026-06-16","open":42550,"high":46000,"low":41300,"close":42800,"volume":66991,"rsi_14":33.69,"sma_20":44867.5,"sma_60":54622.5,"sma_120":60488.75},{"date":"2026-06-17","open":42800,"high":42950,"low":41100,"close":42100,"volume":26943,"rsi_14":55.46,"sma_20":42162.5,"sma_60":52492.5,"sma_120":59562.92},{"date":"2026-06-18","open":43350,"high":43350,"low":38850,"close":39350,"volume":66805,"rsi_14":28.25,"sma_20":43887.5,"sma_60":53916.67,"sma_120":60261.67},{"date":"2026-06-19","open":39000,"high":39250,"low":35750,"close":37100,"volume":76740,"rsi_14":29.34,"sma_20":43305.0,"sma_60":53595.0,"sma_120":60131.67},{"date":"2026-06-22","open":36200,"high":37000,"low":33500,"close":34350,"volume":60958,"rsi_14":25.53,"sma_20":42492.5,"sma_60":53160.83,"sma_120":59909.58},{"date":"2026-06-23","open":34350,"high":34550,"low":30200,"close":30600,"volume":99577,"rsi_14":25.1,"sma_20":41497.5,"sma_60":52620.83,"sma_120":59643.75},{"date":"2026-06-24","open":30600,"high":32050,"low":30050,"close":30700,"volume":79460,"rsi_14":26.59,"sma_20":40507.5,"sma_60":52117.5,"sma_120":59378.75},{"date":"2026-06-25","open":30750,"high":31800,"low":29700,"close":30150,"volume":58415,"rsi_14":27.86,"sma_20":39435.0,"sma_60":51583.33,"sma_120":59108.33},{"date":"2026-06-26","open":29800,"high":29800,"low":26850,"close":28500,"volume":123111,"rsi_14":31.75,"sma_20":38365.0,"sma_60":51073.33,"sma_120":58836.67},{"date":"2026-06-29","open":27750,"high":37000,"low":27750,"close":32300,"volume":77025,"rsi_14":41.58,"sma_20":37642.5,"sma_60":50671.67,"sma_120":58587.5},{"date":"2026-06-30","open":32300,"high":32300,"low":30050,"close":30700,"volume":29346,"rsi_14":35.87,"sma_20":36827.5,"sma_60":50150.0,"sma_120":58343.33},{"date":"2026-07-01","open":30250,"high":31250,"low":29850,"close":30100,"volume":39707,"rsi_14":33.73,"sma_20":36147.5,"sma_60":49675.0,"sma_120":58131.67},{"date":"2026-07-02","open":28500,"high":28900,"low":26850,"close":27450,"volume":41291,"rsi_14":25.24,"sma_20":35395.0,"sma_60":49122.5,"sma_120":57963.75},{"date":"2026-07-03","open":27450,"high":28250,"low":25550,"close":27900,"volume":34583,"rsi_14":20.94,"sma_20":34750.0,"sma_60":48609.17,"sma_120":57818.75},{"date":"2026-07-06","open":27150,"high":28400,"low":26150,"close":26900,"volume":24076,"rsi_14":17.68,"sma_20":34285.0,"sma_60":48140.83,"sma_120":57552.92},{"date":"2026-07-07","open":25550,"high":27400,"low":25500,"close":26450,"volume":34722,"rsi_14":17.86,"sma_20":33785.0,"sma_60":47568.33,"sma_120":57239.17},{"date":"2026-07-08","open":25700,"high":26150,"low":23550,"close":23850,"volume":33143,"rsi_14":17.98,"sma_20":33090.0,"sma_60":47009.17,"sma_120":56905.42},{"date":"2026-07-09","open":23900,"high":25750,"low":23600,"close":24050,"volume":31663,"rsi_14":20.54,"sma_20":32380.0,"sma_60":46405.0,"sma_120":56517.5},{"date":"2026-07-10","open":24050,"high":26300,"low":24050,"close":25800,"volume":28826,"rsi_14":29.79,"sma_20":31660.0,"sma_60":45860.0,"sma_120":56130.0},{"date":"2026-07-13","open":25800,"high":26800,"low":23500,"close":23900,"volume":21102,"rsi_14":32.64,"sma_20":30752.5,"sma_60":45225.0,"sma_120":55761.67},{"date":"2026-07-14","open":22800,"high":23800,"low":20800,"close":22500,"volume":36722,"rsi_14":30.1,"sma_20":29737.5,"sma_60":44546.67,"sma_120":55380.0},{"date":"2026-07-15","open":22900,"high":24400,"low":22900,"close":23650,"volume":15628,"rsi_14":34.67,"sma_20":28815.0,"sma_60":43922.5,"sma_120":55042.08},{"date":"2026-07-16","open":23600,"high":23600,"low":21800,"close":21950,"volume":19129,"rsi_14":34.59,"sma_20":27945.0,"sma_60":43248.33,"sma_120":54670.83},{"date":"2026-07-20","open":21200,"high":21450,"low":19910,"close":20250,"volume":49768,"rsi_14":18.54,"sma_20":27102.5,"sma_60":42570.83,"sma_120":54322.08},{"date":"2026-07-21","open":20200,"high":21200,"low":19100,"close":20250,"volume":54156,"rsi_14":20.23,"sma_20":26397.5,"sma_60":41915.0,"sma_120":53970.83},{"date":"2026-07-22","open":21800,"high":23450,"low":21500,"close":22000,"volume":69085,"rsi_14":28.34,"sma_20":25967.5,"sma_60":41303.33,"sma_120":53624.17},{"date":"2026-07-23","open":22500,"high":23900,"low":21750,"close":22650,"volume":25236,"rsi_14":35.63,"sma_20":25565.0,"sma_60":40715.83,"sma_120":53302.08},{"date":"2026-07-24","open":22000,"high":22650,"low":20100,"close":20450,"volume":21573,"rsi_14":29.81,"sma_20":25080.0,"sma_60":40080.0,"sma_120":52974.17},{"date":"2026-07-27","open":20800,"high":22500,"low":20250,"close":20700,"volume":29007,"rsi_14":32.49,"sma_20":24690.0,"sma_60":39366.67,"sma_120":52647.5},{"date":"2026-07-28","open":20300,"high":20300,"low":18560,"close":18980,"volume":23667,"rsi_14":30.31,"sma_20":24024.0,"sma_60":38639.67,"sma_120":52267.33},{"date":"2026-07-29","open":19600,"high":19800,"low":16020,"close":17010,"volume":54509,"rsi_14":31.35,"sma_20":23339.5,"sma_60":37878.17,"sma_120":51865.75},{"date":"2026-07-30","open":17700,"high":18290,"low":16610,"close":16810,"volume":32156,"rsi_14":30.26,"sma_20":22675.0,"sma_60":37168.33,"sma_120":51500.0},{"date":"2026-07-31","open":16910,"high":20000,"low":16910,"close":19900,"volume":27597,"rsi_14":35.01,"sma_20":22297.5,"sma_60":36510.0,"sma_120":51174.17},{"date":"2026-08-03","open":19450,"high":21700,"low":19100,"close":20250,"volume":37046,"rsi_14":39.93,"sma_20":21915.0,"sma_60":35880.83,"sma_120":50807.92},{"date":"2026-08-04","open":20000,"high":25000,"low":20000,"close":22900,"volume":67706,"rsi_14":51.03,"sma_20":21715.0,"sma_60":35320.83,"sma_120":50476.25},{"date":"2026-08-05","open":23600,"high":24200,"low":22400,"close":23750,"volume":51430,"rsi_14":50.26,"sma_20":21580.0,"sma_60":34720.0,"sma_120":50058.33},{"date":"2026-08-06","open":24200,"high":24550,"low":22200,"close":23500,"volume":55508,"rsi_14":54.4,"sma_20":21562.5,"sma_60":34141.67,"sma_120":49634.17},{"date":"2026-08-07","open":24000,"high":24200,"low":22150,"close":23000,"volume":30498,"rsi_14":58.37,"sma_20":21510.0,"sma_60":33605.0,"sma_120":49200.83},{"date":"2026-08-10","open":23050,"high":26600,"low":22900,"close":26100,"volume":53585,"rsi_14":64.98,"sma_20":21525.0,"sma_60":33088.33,"sma_120":48835.0},{"date":"2026-08-11","open":25300,"high":26700,"low":25000,"close":25950,"volume":44760,"rsi_14":61.02,"sma_20":21627.5,"sma_60":32584.17,"sma_120":48483.75},{"date":"2026-08-12","open":25850,"high":25850,"low":24700,"close":25600,"volume":20312,"rsi_14":58.37,"sma_20":21782.5,"sma_60":32129.17,"sma_120":48126.25},{"date":"2026-08-13","open":26100,"high":27500,"low":25600,"close":26500,"volume":41670,"rsi_14":68.52,"sma_20":21925.0,"sma_60":31709.17,"sma_120":47748.75},{"date":"2026-08-14","open":26500,"high":27600,"low":26050,"close":27200,"volume":46414,"rsi_14":69.37,"sma_20":22187.5,"sma_60":31340.0,"sma_120":47248.75},{"date":"2026-08-18","open":27250,"high":27300,"low":25200,"close":25850,"volume":41196,"rsi_14":70.93,"sma_20":22467.5,"sma_60":30958.33,"sma_120":46796.67},{"date":"2026-08-19","open":24150,"high":27500,"low":24150,"close":24900,"volume":51330,"rsi_14":75.63,"sma_20":22700.0,"sma_60":30530.0,"sma_120":46340.0},{"date":"2026-08-20","open":25150,"high":26100,"low":24400,"close":24700,"volume":20982,"rsi_14":75.63,"sma_20":22835.0,"sma_60":30100.0,"sma_120":45880.83},{"date":"2026-08-21","open":24700,"high":24700,"low":22650,"close":22800,"volume":43845,"rsi_14":60.21,"sma_20":22842.5,"sma_60":29638.33,"sma_120":45420.83},{"date":"2026-08-24","open":22850,"high":25600,"low":22450,"close":24950,"volume":45883,"rsi_14":64.69,"sma_20":23067.5,"sma_60":29194.17,"sma_120":44967.92},{"date":"2026-08-25","open":24950,"high":26050,"low":22550,"close":24900,"volume":44335,"rsi_14":57.46,"sma_20":23277.5,"sma_60":28777.5,"sma_120":44473.75},{"date":"2026-08-26","open":25000,"high":25400,"low":23500,"close":24300,"volume":24769,"rsi_14":52.09,"sma_20":23543.5,"sma_60":28403.33,"sma_120":44013.75},{"date":"2026-08-27","open":24800,"high":25750,"low":24350,"close":24400,"volume":26608,"rsi_14":53.46,"sma_20":23913.0,"sma_60":28026.67,"sma_120":43672.08},{"date":"2026-08-28","open":24050,"high":24550,"low":23100,"close":23200,"volume":20684,"rsi_14":50.73,"sma_20":24232.5,"sma_60":27685.0,"sma_120":43258.75},{"date":"2026-08-31","open":23000,"high":25050,"low":21950,"close":24950,"volume":36226,"rsi_14":45.34,"sma_20":24485.0,"sma_60":27392.5,"sma_120":42845.83},{"date":"2026-09-01","open":24750,"high":24750,"low":23500,"close":24200,"volume":19874,"rsi_14":43.24,"sma_20":24682.5,"sma_60":27115.83,"sma_120":42484.17},{"date":"2026-09-02","open":23850,"high":23850,"low":22700,"close":22700,"volume":20299,"rsi_14":39.72,"sma_20":24672.5,"sma_60":26890.83,"sma_120":42095.0},{"date":"2026-09-03","open":22800,"high":23300,"low":22000,"close":22200,"volume":18436,"rsi_14":34.31,"sma_20":24595.0,"sma_60":26653.33,"sma_120":41711.67},{"date":"2026-09-04","open":22550,"high":25700,"low":22500,"close":25400,"volume":59784,"rsi_14":44.44,"sma_20":24690.0,"sma_60":26447.5,"sma_120":41349.17},{"date":"2026-09-07","open":25800,"high":26200,"low":24550,"close":25000,"volume":31310,"rsi_14":47.21,"sma_20":24790.0,"sma_60":26226.67,"sma_120":41011.67},{"date":"2026-09-08","open":24800,"high":26200,"low":24400,"close":25100,"volume":27662,"rsi_14":50.69,"sma_20":24740.0,"sma_60":25975.0,"sma_120":40695.0},{"date":"2026-09-09","open":24950,"high":26900,"low":24550,"close":26500,"volume":39802,"rsi_14":55.77,"sma_20":24767.5,"sma_60":25715.83,"sma_120":40360.83},{"date":"2026-09-10","open":26900,"high":26900,"low":24950,"close":25750,"volume":22817,"rsi_14":60.21,"sma_20":24775.0,"sma_60":25431.67,"sma_120":40027.08},{"date":"2026-09-11","open":24800,"high":25900,"low":24650,"close":25600,"volume":11345,"rsi_14":52.61,"sma_20":24730.0,"sma_60":25156.67,"sma_120":39725.42},{"date":"2026-09-14","open":25600,"high":27000,"low":24100,"close":25550,"volume":30760,"rsi_14":52.61,"sma_20":24647.5,"sma_60":24926.67,"sma_120":39421.67},{"date":"2026-09-15","open":26500,"high":29900,"low":25500,"close":28700,"volume":164710,"rsi_14":64.67,"sma_20":24790.0,"sma_60":24786.67,"sma_120":39190.83},{"date":"2026-09-16","open":28750,"high":29050,"low":26700,"close":27800,"volume":81744,"rsi_14":60.76,"sma_20":24935.0,"sma_60":24677.5,"sma_120":38919.17},{"date":"2026-09-17","open":27850,"high":27950,"low":26750,"close":27200,"volume":32172,"rsi_14":63.16,"sma_20":25060.0,"sma_60":24620.83,"sma_120":38620.83},{"date":"2026-09-18","open":27850,"high":28450,"low":27050,"close":27900,"volume":28774,"rsi_14":60.42,"sma_20":25315.0,"sma_60":24574.17,"sma_120":38345.83},{"date":"2026-09-21","open":28000,"high":28650,"low":27100,"close":28500,"volume":29425,"rsi_14":65.36,"sma_20":25492.5,"sma_60":24546.67,"sma_120":38065.0},{"date":"2026-09-22","open":28300,"high":29350,"low":27400,"close":27750,"volume":28371,"rsi_14":69.06,"sma_20":25635.0,"sma_60":24534.17,"sma_120":37803.75},{"date":"2026-09-23","open":27750,"high":28350,"low":27000,"close":27250,"volume":13850,"rsi_14":69.06,"sma_20":25782.5,"sma_60":24450.0,"sma_120":37560.83},{"date":"2026-09-28","open":27750,"high":28400,"low":26600,"close":26650,"volume":18871,"rsi_14":55.87,"sma_20":25895.0,"sma_60":24382.5,"sma_120":37266.25},{"date":"2026-09-29","open":26700,"high":27000,"low":25850,"close":26800,"volume":14055,"rsi_14":58.65,"sma_20":26075.0,"sma_60":24327.5,"sma_120":37001.25},{"date":"2026-09-30","open":26600,"high":28300,"low":26600,"close":26850,"volume":26205,"rsi_14":58.45,"sma_20":26170.0,"sma_60":24317.5,"sma_120":36720.0},{"date":"2026-10-01","open":26700,"high":29300,"low":26350,"close":28500,"volume":21776,"rsi_14":59.43,"sma_20":26385.0,"sma_60":24327.5,"sma_120":36468.33},{"date":"2026-10-02","open":28450,"high":30400,"low":28300,"close":29600,"volume":48239,"rsi_14":67.58,"sma_20":26730.0,"sma_60":24372.5,"sma_120":36256.67},{"date":"2026-10-06","open":29600,"high":29600,"low":28400,"close":28800,"volume":28135,"rsi_14":63.79,"sma_20":27060.0,"sma_60":24411.67,"sma_120":35990.0},{"date":"2026-10-07","open":28450,"high":29300,"low":26450,"close":26500,"volume":27540,"rsi_14":53.43,"sma_20":27115.0,"sma_60":24455.83,"sma_120":35732.5},{"date":"2026-10-08","open":26800,"high":27000,"low":24850,"close":25550,"volume":45199,"rsi_14":36.48,"sma_20":27142.5,"sma_60":24480.83,"sma_120":35442.92},{"date":"2026-10-12","open":25050,"high":25450,"low":22350,"close":22350,"volume":43207,"rsi_14":30.47,"sma_20":27005.0,"sma_60":24423.33,"sma_120":35141.67},{"date":"2026-10-13","open":20450,"high":22400,"low":20450,"close":21700,"volume":24273,"rsi_14":30.36,"sma_20":26765.0,"sma_60":24386.67,"sma_120":34805.83},{"date":"2026-10-14","open":21850,"high":22400,"low":20800,"close":21300,"volume":17931,"rsi_14":25.91,"sma_20":26542.5,"sma_60":24366.67,"sma_120":34456.67},{"date":"2026-10-15","open":20000,"high":20450,"low":18200,"close":18690,"volume":41827,"rsi_14":18.78,"sma_20":26197.0,"sma_60":24284.0,"sma_120":34103.25},{"date":"2026-10-16","open":18830,"high":19800,"low":18620,"close":19240,"volume":19350,"rsi_14":22.57,"sma_20":25881.5,"sma_60":24238.83,"sma_120":33743.58},{"date":"2026-10-19","open":18260,"high":22800,"low":18260,"close":20200,"volume":24897,"rsi_14":27.93,"sma_20":25456.5,"sma_60":24238.0,"sma_120":33404.42},{"date":"2026-10-20","open":20350,"high":20450,"low":18700,"close":19070,"volume":24613,"rsi_14":27.03,"sma_20":25020.0,"sma_60":24218.33,"sma_120":33066.67},{"date":"2026-10-21","open":19280,"high":19790,"low":18860,"close":19220,"volume":10230,"rsi_14":27.03,"sma_20":24621.0,"sma_60":24172.0,"sma_120":32737.67},{"date":"2026-10-22","open":19100,"high":19150,"low":18000,"close":18010,"volume":17417,"rsi_14":24.97,"sma_20":24126.5,"sma_60":24094.67,"sma_120":32405.25},{"date":"2026-10-23","open":16387,"high":17980,"low":16224,"close":17980,"volume":11406,"rsi_14":17.21,"sma_20":23600.5,"sma_60":24053.5,"sma_120":32066.75}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.53,"ttm_eps":null,"close":16960.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":9.64,"ttm_eps":null,"close":18740.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":31.18,"ttm_eps":null,"close":60000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":31.84,"ttm_eps":null,"close":56400.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":17.23,"ttm_eps":null,"close":30700.0}],"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":"링크솔루션","phase":"above-fold","symbol_resolved":true}