{"status":"ok","report":{"price_analysis":{"current":4020.0,"change_1d":-1.2,"change_7d":-8.5,"change_30d":-1.0,"high_30d":4880.0,"low_30d":3900.0,"position_in_range":12.0,"support":3998.0,"resistance":4782.0},"summary":"키스트론(475430)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 717.79억. 현재가 4,020원, 전일 대비 -1.2%, 30일 -1.0%. PER 5.2배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5.15만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.2배입니다. ROE 3.0%입니다. 시가총액 717.79억. 매출 777.53억, 영업이익 87.55억.","grade":"C","comment":"PER 5.17배, ROE 3.0%","per":5.17,"pbr":0.37,"roe":3.0,"eps":778.18,"revenue":77753339726.0,"operating_income":8755097640.0,"net_income":13889082792.0,"market_cap":71779230600,"profit_margin":17.86,"roa":2.62,"operating_margin":11.26,"gross_margin":18.93,"debt_ratio":0.14244923641877788,"total_assets":221575015764.0,"total_equity":193947362124.0,"total_debt":27627653640.0,"dividend_yield":1.06,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.7로 약세 구간입니다. MACD(-52.26)가 시그널선(-11.47)을 하회합니다(데드크로스). SMA20 4321, SMA60 4254 — 혼조세입니다. 볼린저밴드 4033~4608 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":33.70786516853933,"macd":-52.260956806242575,"macd_signal":-11.465998528162988,"sma_20":4320.75,"sma_60":4254.416666666667,"bb_upper":4608.035137102496,"bb_lower":4033.4648628975037,"atr_14":246.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.15만, 기관 순매수 0.00. 30일 누적: 외국인 6.63만, 기관 5735.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-51468.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-25072.0,"institution_net":0.0,"retail_net":25072.0},{"date":"2026-10-22","foreign_net":-7650.0,"institution_net":0.0,"retail_net":7650.0},{"date":"2026-10-21","foreign_net":-18596.0,"institution_net":0.0,"retail_net":18596.0},{"date":"2026-10-20","foreign_net":-29337.0,"institution_net":0.0,"retail_net":29337.0},{"date":"2026-10-19","foreign_net":29187.0,"institution_net":0.0,"retail_net":-29187.0},{"date":"2026-10-16","foreign_net":73636.0,"institution_net":0.0,"retail_net":-73636.0},{"date":"2026-10-15","foreign_net":-5514.0,"institution_net":5735.0,"retail_net":-221.0},{"date":"2026-10-14","foreign_net":-67482.0,"institution_net":0.0,"retail_net":67482.0},{"date":"2026-10-13","foreign_net":31762.0,"institution_net":0.0,"retail_net":-31762.0},{"date":"2026-10-12","foreign_net":1872.0,"institution_net":0.0,"retail_net":-1872.0},{"date":"2026-10-08","foreign_net":25788.0,"institution_net":0.0,"retail_net":-25788.0},{"date":"2026-10-07","foreign_net":-6369.0,"institution_net":-887.0,"retail_net":7256.0},{"date":"2026-10-06","foreign_net":-11804.0,"institution_net":887.0,"retail_net":10917.0},{"date":"2026-10-02","foreign_net":19741.0,"institution_net":0.0,"retail_net":-19741.0},{"date":"2026-10-01","foreign_net":22861.0,"institution_net":0.0,"retail_net":-22861.0},{"date":"2026-09-30","foreign_net":-4951.0,"institution_net":0.0,"retail_net":4951.0},{"date":"2026-09-29","foreign_net":-1133.0,"institution_net":0.0,"retail_net":1133.0},{"date":"2026-09-28","foreign_net":14674.0,"institution_net":-684.0,"retail_net":-13990.0},{"date":"2026-09-23","foreign_net":-5850.0,"institution_net":0.0,"retail_net":5850.0},{"date":"2026-09-22","foreign_net":23359.0,"institution_net":684.0,"retail_net":-24043.0},{"date":"2026-09-21","foreign_net":-30375.0,"institution_net":0.0,"retail_net":30375.0},{"date":"2026-09-18","foreign_net":65528.0,"institution_net":0.0,"retail_net":-65528.0},{"date":"2026-09-17","foreign_net":-1822.0,"institution_net":0.0,"retail_net":1822.0},{"date":"2026-09-16","foreign_net":6006.0,"institution_net":0.0,"retail_net":-6006.0},{"date":"2026-09-15","foreign_net":5595.0,"institution_net":0.0,"retail_net":-5595.0},{"date":"2026-09-14","foreign_net":-19531.0,"institution_net":-952.0,"retail_net":20483.0},{"date":"2026-09-11","foreign_net":-34287.0,"institution_net":952.0,"retail_net":33335.0},{"date":"2026-09-10","foreign_net":19893.0,"institution_net":0.0,"retail_net":-19893.0},{"date":"2026-09-09","foreign_net":13686.0,"institution_net":0.0,"retail_net":-13686.0},{"date":"2026-09-08","foreign_net":-17505.0,"institution_net":0.0,"retail_net":17505.0}],"periods":{"d1":{"foreign_net":-25072.0,"institution_net":0,"retail_net":25072.0},"d3":{"foreign_net":-51318.0,"institution_net":0,"retail_net":51318.0},"d7":{"foreign_net":16654.0,"institution_net":5735.0,"retail_net":-22389.0},"d14":{"foreign_net":10162.0,"institution_net":5735.0,"retail_net":-15897.0},"d30":{"foreign_net":66310.0,"institution_net":5735.0,"retail_net":-72045.0}}},"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 5.17x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +25.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.5,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":58.1,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.0%","metrics":[{"name":"ROE","value":3.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":17.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.7,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.0,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 5.1x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":5.11,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":48.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.17x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +25.5%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.14,"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":18.93,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":17.86,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 26% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 26% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.17,"current_pbr":0.37,"per_5y_high":8.56,"per_5y_low":7.19,"per_5y_avg":7.88,"per_percentile":0.0,"pbr_5y_high":0.73,"pbr_5y_low":0.46,"pbr_5y_avg":0.59,"pbr_percentile":0.0,"per_5y_median":7.88,"pbr_5y_median":0.59,"history":[{"quarter":"2026-Q1","per":7.19,"pbr":0.46},{"quarter":"2026-Q2","per":8.56,"pbr":0.73},{"quarter":"현재","per":5.17,"pbr":0.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q1","close":4130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6660.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":7.19,"eps":574.67,"close":4130.0,"source":"reported"},{"date":"2026-04","per":10.2,"eps":574.67,"close":5860.0,"source":"reported"},{"date":"2026-05","per":8.72,"eps":574.67,"close":5010.0,"source":"reported"},{"date":"2026-06","per":8.56,"eps":778.18,"close":6660.0,"source":"reported"},{"date":"2026-07","per":4.89,"eps":778.18,"close":3805.0,"source":"reported"},{"date":"2026-08","per":5.54,"eps":778.18,"close":4310.0,"source":"reported"},{"date":"2026-09","per":5.64,"eps":778.18,"close":4390.0,"source":"reported"},{"date":"2026-10","per":5.11,"eps":778.18,"close":3975.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.98,"std":1.86,"upper_1sd":8.84,"lower_1sd":5.12,"current":5.11,"count":8},"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":1.06,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":18.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.06,"summary":"배당수익률 1.06%","metrics":[{"name":"배당수익률","value":1.06,"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":"5.2배"},{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:24.819069+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.029975091686388025,"dividend_yield":null,"eps":325.73,"revenue":24847978643.0,"operating_income":3277432941.0,"net_income":5813589962.0,"market_cap":null,"profit_margin":0.2339663135390598,"operating_margin":0.1318993785405275,"roa":0.02623756989006408,"gross_margin":0.1893417349795329,"total_equity":193947362124.0,"total_assets":221575015764.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.69,"pbr":0.45,"roe":0.01540364536478867,"dividend_yield":1.06,"eps":165.87,"revenue":19792322524.0,"operating_income":2072577510.0,"net_income":2960509143.0,"market_cap":84400000000.0,"profit_margin":0.14957866311091647,"operating_margin":0.10471623567607138,"roa":0.013467121387885637,"gross_margin":0.17479887692840632,"total_equity":192195358494.0,"total_assets":219832364893.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015974561886750983,"dividend_yield":null,"eps":169.78,"revenue":16478353229.0,"operating_income":1429039602.0,"net_income":3030275298.0,"market_cap":null,"profit_margin":0.183894303993136,"operating_margin":0.0867222338385765,"roa":0.014131389009607255,"gross_margin":0.16279098097491088,"total_equity":189693796893.0,"total_assets":214435771030.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01193702790501829,"dividend_yield":null,"eps":116.8,"revenue":16634685330.0,"operating_income":1976047587.0,"net_income":2084708389.0,"market_cap":null,"profit_margin":0.12532298313093487,"operating_margin":0.11879080053508893,"roa":0.010109859907303653,"gross_margin":0.19946672138221927,"total_equity":174642164330.0,"total_assets":206205467545.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012594133375479277,"dividend_yield":null,"eps":122.22,"revenue":19102557240.0,"operating_income":2176949891.0,"net_income":2181350579.0,"market_cap":null,"profit_margin":0.11419154784325619,"operating_margin":0.11396117617391838,"roa":0.010728861566466774,"gross_margin":0.19040915052900007,"total_equity":173203706358.0,"total_assets":203316126831.0}],"current_price":4020.0,"change_pct":-1.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-06-02","close":9660.0},{"date":"2025-06-04","close":8813.0859},{"date":"2025-06-05","close":8565.5273},{"date":"2025-06-09","close":8129.8242},{"date":"2025-06-10","close":7882.2656},{"date":"2025-06-11","close":7882.2656},{"date":"2025-06-12","close":7624.8047},{"date":"2025-06-13","close":6684.082},{"date":"2025-06-16","close":6842.5195},{"date":"2025-06-17","close":7060.3711},{"date":"2025-06-18","close":6446.4258},{"date":"2025-06-19","close":6604.8633},{"date":"2025-06-20","close":6812.8125},{"date":"2025-06-23","close":6476.1328},{"date":"2025-06-24","close":6545.4492},{"date":"2025-06-25","close":6466.2305},{"date":"2025-06-26","close":6466.2305},{"date":"2025-06-27","close":6109.7461},{"date":"2025-06-30","close":5931.5039},{"date":"2025-07-01","close":6080.0391},{"date":"2025-07-02","close":5683.9453},{"date":"2025-07-03","close":5773.0664},{"date":"2025-07-04","close":5575.0195},{"date":"2025-07-07","close":5505.7031},{"date":"2025-07-08","close":5664.1406},{"date":"2025-07-09","close":6387.0117},{"date":"2025-07-10","close":6238.4766},{"date":"2025-07-11","close":6119.6484},{"date":"2025-07-14","close":6208.7695},{"date":"2025-07-15","close":5990.918},{"date":"2025-07-16","close":5931.5039},{"date":"2025-07-17","close":5852.2852},{"date":"2025-07-18","close":5842.3828},{"date":"2025-07-21","close":5881.9922},{"date":"2025-07-22","close":5941.4062},{"date":"2025-07-23","close":5931.5039},{"date":"2025-07-24","close":5723.5547},{"date":"2025-07-25","close":5614.6289},{"date":"2025-07-28","close":5693.8477},{"date":"2025-07-29","close":5634.4336},{"date":"2025-07-30","close":5614.6289},{"date":"2025-07-31","close":5624.5312},{"date":"2025-08-01","close":5238.3398},{"date":"2025-08-04","close":5317.5586},{"date":"2025-08-05","close":5317.5586},{"date":"2025-08-06","close":5376.9727},{"date":"2025-08-07","close":5327.4609},{"date":"2025-08-08","close":5475.9961},{"date":"2025-08-11","close":5456.1914},{"date":"2025-08-12","close":5396.7773},{"date":"2025-08-13","close":5396.7773},{"date":"2025-08-14","close":5367.0703},{"date":"2025-08-18","close":5277.9492},{"date":"2025-08-19","close":5248.2422},{"date":"2025-08-20","close":5070.0},{"date":"2025-08-21","close":5099.707},{"date":"2025-08-22","close":5089.8047},{"date":"2025-08-25","close":5129.4141},{"date":"2025-08-26","close":5238.3398},{"date":"2025-08-27","close":5228.4375},{"date":"2025-08-28","close":5198.7305},{"date":"2025-08-29","close":5149.2188},{"date":"2025-09-01","close":4990.7812},{"date":"2025-09-02","close":4654.1016},{"date":"2025-09-03","close":4644.1992},{"date":"2025-09-04","close":4693.7109},{"date":"2025-09-05","close":4951.1719},{"date":"2025-09-08","close":4946.2207},{"date":"2025-09-09","close":4990.7812},{"date":"2025-09-10","close":4980.8789},{"date":"2025-09-11","close":4980.8789},{"date":"2025-09-12","close":4980.8789},{"date":"2025-09-15","close":4970.9766},{"date":"2025-09-16","close":4970.9766},{"date":"2025-09-17","close":5020.4883},{"date":"2025-09-18","close":5030.3906},{"date":"2025-09-19","close":4985.0},{"date":"2025-09-22","close":4980.8789},{"date":"2025-09-23","close":4911.5625},{"date":"2025-09-24","close":4817.4902},{"date":"2025-09-25","close":4881.8555},{"date":"2025-09-26","close":4718.4668},{"date":"2025-09-29","close":4862.0508},{"date":"2025-09-30","close":4827.3926},{"date":"2025-10-01","close":4753.125},{"date":"2025-10-02","close":4817.4902},{"date":"2025-10-10","close":4649.1504},{"date":"2025-10-13","close":4758.0762},{"date":"2025-10-14","close":4723.418},{"date":"2025-10-15","close":4832.3438},{"date":"2025-10-16","close":4847.1973},{"date":"2025-10-17","close":4683.8086},{"date":"2025-10-20","close":4703.6133},{"date":"2025-10-21","close":4668.9551},{"date":"2025-10-22","close":4698.6621},{"date":"2025-10-23","close":4703.6133},{"date":"2025-10-24","close":4733.3203},{"date":"2025-10-27","close":4921.4648},{"date":"2025-10-28","close":4797.6855},{"date":"2025-10-29","close":4758.0762},{"date":"2025-10-30","close":4639.248},{"date":"2025-10-31","close":4594.6875},{"date":"2025-11-03","close":4564.9805},{"date":"2025-11-04","close":4530.3223},{"date":"2025-11-05","close":4436.25},{"date":"2025-11-06","close":4416.4453},{"date":"2025-11-07","close":4381.7871},{"date":"2025-11-10","close":4515.4688},{"date":"2025-11-11","close":4461.0059},{"date":"2025-11-12","close":4505.5664},{"date":"2025-11-13","close":4525.3711},{"date":"2025-11-14","close":4416.4453},{"date":"2025-11-17","close":4456.0547},{"date":"2025-11-18","close":4347.1289},{"date":"2025-11-19","close":4327.3242},{"date":"2025-11-20","close":4461.0059},{"date":"2025-11-21","close":4342.1777},{"date":"2025-11-24","close":4312.4707},{"date":"2025-11-25","close":4302.5684},{"date":"2025-11-26","close":4302.5684},{"date":"2025-11-27","close":4357.0312},{"date":"2025-11-28","close":4461.0059},{"date":"2025-12-01","close":4371.8848},{"date":"2025-12-02","close":4337.2266},{"date":"2025-12-03","close":4461.0059},{"date":"2025-12-04","close":4446.1523},{"date":"2025-12-05","close":4510.5176},{"date":"2025-12-08","close":4545.1758},{"date":"2025-12-09","close":4535.2734},{"date":"2025-12-10","close":4475.8594},{"date":"2025-12-11","close":4520.4199},{"date":"2025-12-12","close":4535.2734},{"date":"2025-12-15","close":4619.4434},{"date":"2025-12-16","close":4654.1016},{"date":"2025-12-17","close":4970.9766},{"date":"2025-12-18","close":4911.5625},{"date":"2025-12-19","close":4936.3184},{"date":"2025-12-22","close":5010.5859},{"date":"2025-12-23","close":5060.0977},{"date":"2025-12-24","close":5109.6094},{"date":"2025-12-26","close":5070.0},{"date":"2025-12-29","close":4975.0},{"date":"2025-12-30","close":4835.0},{"date":"2026-01-02","close":4840.0},{"date":"2026-01-05","close":4690.0},{"date":"2026-01-06","close":4675.0},{"date":"2026-01-07","close":4530.0},{"date":"2026-01-08","close":4350.0},{"date":"2026-01-09","close":4420.0},{"date":"2026-01-12","close":4580.0},{"date":"2026-01-13","close":4500.0},{"date":"2026-01-14","close":4520.0},{"date":"2026-01-15","close":4535.0},{"date":"2026-01-16","close":4415.0},{"date":"2026-01-19","close":4485.0},{"date":"2026-01-20","close":4730.0},{"date":"2026-01-21","close":4595.0},{"date":"2026-01-22","close":4620.0},{"date":"2026-01-23","close":4740.0},{"date":"2026-01-26","close":4790.0},{"date":"2026-01-27","close":4710.0},{"date":"2026-01-28","close":4740.0},{"date":"2026-01-29","close":4860.0},{"date":"2026-01-30","close":4750.0},{"date":"2026-02-02","close":4600.0},{"date":"2026-02-03","close":4765.0},{"date":"2026-02-04","close":4830.0},{"date":"2026-02-05","close":4755.0},{"date":"2026-02-06","close":4700.0},{"date":"2026-02-09","close":4800.0},{"date":"2026-02-10","close":4835.0},{"date":"2026-02-11","close":4880.0},{"date":"2026-02-12","close":4915.0},{"date":"2026-02-13","close":4845.0},{"date":"2026-02-19","close":4890.0},{"date":"2026-02-20","close":4900.0},{"date":"2026-02-23","close":4980.0},{"date":"2026-02-24","close":5000.0},{"date":"2026-02-25","close":4925.0},{"date":"2026-02-26","close":4785.0},{"date":"2026-02-27","close":4645.0},{"date":"2026-03-03","close":4500.0},{"date":"2026-03-04","close":4095.0},{"date":"2026-03-05","close":4285.0},{"date":"2026-03-06","close":4320.0},{"date":"2026-03-09","close":4125.0},{"date":"2026-03-10","close":4265.0},{"date":"2026-03-11","close":4240.0},{"date":"2026-03-12","close":4320.0},{"date":"2026-03-13","close":4330.0},{"date":"2026-03-16","close":4250.0},{"date":"2026-03-17","close":4280.0},{"date":"2026-03-18","close":4305.0},{"date":"2026-03-19","close":4330.0},{"date":"2026-03-20","close":4550.0},{"date":"2026-03-23","close":4520.0},{"date":"2026-03-24","close":4485.0},{"date":"2026-03-25","close":4520.0},{"date":"2026-03-26","close":4390.0},{"date":"2026-03-27","close":4360.0},{"date":"2026-03-30","close":4320.0},{"date":"2026-03-31","close":4130.0},{"date":"2026-04-01","close":4280.0},{"date":"2026-04-02","close":4215.0},{"date":"2026-04-03","close":4260.0},{"date":"2026-04-06","close":4260.0},{"date":"2026-04-07","close":4245.0},{"date":"2026-04-08","close":4315.0},{"date":"2026-04-09","close":4280.0},{"date":"2026-04-10","close":4415.0},{"date":"2026-04-13","close":4395.0},{"date":"2026-04-14","close":4450.0},{"date":"2026-04-15","close":4625.0},{"date":"2026-04-16","close":4730.0},{"date":"2026-04-17","close":4820.0},{"date":"2026-04-20","close":4770.0},{"date":"2026-04-21","close":4670.0},{"date":"2026-04-22","close":4640.0},{"date":"2026-04-23","close":4780.0},{"date":"2026-04-24","close":4815.0},{"date":"2026-04-27","close":4850.0},{"date":"2026-04-28","close":4880.0},{"date":"2026-04-29","close":5860.0},{"date":"2026-04-30","close":5860.0},{"date":"2026-05-04","close":6980.0},{"date":"2026-05-06","close":6430.0},{"date":"2026-05-07","close":5950.0},{"date":"2026-05-08","close":6100.0},{"date":"2026-05-11","close":5810.0},{"date":"2026-05-12","close":5400.0},{"date":"2026-05-13","close":5480.0},{"date":"2026-05-14","close":5230.0},{"date":"2026-05-15","close":4860.0},{"date":"2026-05-18","close":4840.0},{"date":"2026-05-19","close":4690.0},{"date":"2026-05-20","close":4550.0},{"date":"2026-05-21","close":4765.0},{"date":"2026-05-22","close":5650.0},{"date":"2026-05-26","close":5980.0},{"date":"2026-05-27","close":5400.0},{"date":"2026-05-28","close":5400.0},{"date":"2026-05-29","close":5010.0},{"date":"2026-06-01","close":4920.0},{"date":"2026-06-02","close":4715.0},{"date":"2026-06-04","close":4680.0},{"date":"2026-06-05","close":4810.0},{"date":"2026-06-08","close":4235.0},{"date":"2026-06-09","close":4415.0},{"date":"2026-06-10","close":4290.0},{"date":"2026-06-11","close":4315.0},{"date":"2026-06-12","close":4445.0},{"date":"2026-06-15","close":4580.0},{"date":"2026-06-16","close":4575.0},{"date":"2026-06-17","close":4590.0},{"date":"2026-06-18","close":5000.0},{"date":"2026-06-19","close":4700.0},{"date":"2026-06-22","close":6110.0},{"date":"2026-06-23","close":5440.0},{"date":"2026-06-24","close":5670.0},{"date":"2026-06-25","close":6280.0},{"date":"2026-06-26","close":6610.0},{"date":"2026-06-29","close":6670.0},{"date":"2026-06-30","close":6660.0},{"date":"2026-07-01","close":6800.0},{"date":"2026-07-02","close":5860.0},{"date":"2026-07-03","close":5600.0},{"date":"2026-07-06","close":5260.0},{"date":"2026-07-07","close":4805.0},{"date":"2026-07-08","close":4300.0},{"date":"2026-07-09","close":4195.0},{"date":"2026-07-10","close":4570.0},{"date":"2026-07-13","close":4355.0},{"date":"2026-07-14","close":4185.0},{"date":"2026-07-15","close":4500.0},{"date":"2026-07-16","close":4175.0},{"date":"2026-07-20","close":4005.0},{"date":"2026-07-21","close":4115.0},{"date":"2026-07-22","close":4215.0},{"date":"2026-07-23","close":4485.0},{"date":"2026-07-24","close":4345.0},{"date":"2026-07-27","close":4320.0},{"date":"2026-07-28","close":3945.0},{"date":"2026-07-29","close":3500.0},{"date":"2026-07-30","close":3520.0},{"date":"2026-07-31","close":3805.0},{"date":"2026-08-03","close":3875.0},{"date":"2026-08-04","close":4050.0},{"date":"2026-08-05","close":4205.0},{"date":"2026-08-06","close":4170.0},{"date":"2026-08-07","close":4190.0},{"date":"2026-08-10","close":4535.0},{"date":"2026-08-11","close":4520.0},{"date":"2026-08-12","close":4560.0},{"date":"2026-08-13","close":4575.0},{"date":"2026-08-14","close":4575.0},{"date":"2026-08-18","close":4565.0},{"date":"2026-08-19","close":4560.0},{"date":"2026-08-20","close":4545.0},{"date":"2026-08-21","close":4340.0},{"date":"2026-08-24","close":4250.0},{"date":"2026-08-25","close":4300.0},{"date":"2026-08-26","close":4405.0},{"date":"2026-08-27","close":4370.0},{"date":"2026-08-28","close":4385.0},{"date":"2026-08-31","close":4310.0},{"date":"2026-09-01","close":4250.0},{"date":"2026-09-02","close":4125.0},{"date":"2026-09-03","close":4045.0},{"date":"2026-09-04","close":4170.0},{"date":"2026-09-07","close":4120.0},{"date":"2026-09-08","close":4060.0},{"date":"2026-09-09","close":4080.0},{"date":"2026-09-10","close":4100.0},{"date":"2026-09-11","close":4155.0},{"date":"2026-09-14","close":4080.0},{"date":"2026-09-15","close":4100.0},{"date":"2026-09-16","close":4175.0},{"date":"2026-09-17","close":4270.0},{"date":"2026-09-18","close":4385.0},{"date":"2026-09-21","close":4360.0},{"date":"2026-09-22","close":4320.0},{"date":"2026-09-23","close":4335.0},{"date":"2026-09-28","close":4395.0},{"date":"2026-09-29","close":4410.0},{"date":"2026-09-30","close":4390.0},{"date":"2026-10-01","close":4455.0},{"date":"2026-10-02","close":4510.0},{"date":"2026-10-06","close":4465.0},{"date":"2026-10-07","close":4385.0},{"date":"2026-10-08","close":4430.0},{"date":"2026-10-12","close":4415.0},{"date":"2026-10-13","close":4405.0},{"date":"2026-10-14","close":4385.0},{"date":"2026-10-15","close":4090.0},{"date":"2026-10-16","close":4265.0},{"date":"2026-10-19","close":4395.0},{"date":"2026-10-20","close":4115.0},{"date":"2026-10-21","close":4160.0},{"date":"2026-10-22","close":4070.0},{"date":"2026-10-23","close":3975.0}],"chart_data":[{"date":"2025-06-02","open":10670,"high":10800,"low":9160,"close":9660,"volume":41787479},{"date":"2025-06-04","open":9665,"high":10100,"low":8575,"close":8813,"volume":11176840},{"date":"2025-06-05","open":9160,"high":9219,"low":8259,"close":8566,"volume":4410950},{"date":"2025-06-09","open":8536,"high":8595,"low":7991,"close":8130,"volume":1931646},{"date":"2025-06-10","open":8051,"high":8387,"low":7783,"close":7882,"volume":2311800},{"date":"2025-06-11","open":8150,"high":8348,"low":7843,"close":7882,"volume":1961983},{"date":"2025-06-12","open":7942,"high":8051,"low":7615,"close":7625,"volume":1086061},{"date":"2025-06-13","open":7605,"high":7783,"low":6654,"close":6684,"volume":1935729,"rsi_14":0.0},{"date":"2025-06-16","open":6843,"high":7001,"low":6635,"close":6843,"volume":1028712,"rsi_14":6.93},{"date":"2025-06-17","open":6942,"high":7397,"low":6654,"close":7060,"volume":3703973,"rsi_14":16.67},{"date":"2025-06-18","open":6813,"high":6862,"low":6347,"close":6446,"volume":1652254,"rsi_14":15.45,"sma_20":7825.5},{"date":"2025-06-19","open":6664,"high":7100,"low":6536,"close":6605,"volume":2477386,"rsi_14":22.78,"sma_20":7556.5},{"date":"2025-06-20","open":6674,"high":7041,"low":6536,"close":6813,"volume":1206726,"rsi_14":29.07,"sma_20":7268.0},{"date":"2025-06-23","open":6704,"high":6714,"low":6446,"close":6476,"volume":598925,"rsi_14":28.2,"sma_20":7184.5},{"date":"2025-06-24","open":6595,"high":6635,"low":6446,"close":6545,"volume":648610,"rsi_14":46.07,"sma_20":7033.5},{"date":"2025-06-25","open":6635,"high":6714,"low":6456,"close":6466,"volume":573072,"rsi_14":38.82,"sma_20":6894.5},{"date":"2025-06-26","open":6555,"high":6575,"low":6437,"close":6466,"volume":387192,"rsi_14":29.73,"sma_20":6764.5},{"date":"2025-06-27","open":6526,"high":6575,"low":6070,"close":6110,"volume":479202,"rsi_14":36.07,"sma_20":6677.0},{"date":"2025-06-30","open":6090,"high":6224,"low":5882,"close":5932,"volume":368750,"rsi_14":22.58,"sma_20":6602.0},{"date":"2025-07-01","open":6139,"high":6219,"low":6021,"close":6080,"volume":129726,"rsi_14":18.64,"sma_20":6506.5},{"date":"2025-07-02","open":5842,"high":5922,"low":5664,"close":5684,"volume":399188,"rsi_14":17.74,"sma_20":6418.5},{"date":"2025-07-03","open":5724,"high":5793,"low":5684,"close":5773,"volume":95346,"rsi_14":19.05,"sma_20":6296.0},{"date":"2025-07-04","open":5892,"high":5902,"low":5555,"close":5575,"volume":152184,"rsi_14":17.39,"sma_20":6233.5},{"date":"2025-07-07","open":5575,"high":5625,"low":5486,"close":5506,"volume":115066,"rsi_14":16.55,"sma_20":6122.0},{"date":"2025-07-08","open":5506,"high":5724,"low":5496,"close":5664,"volume":135911,"rsi_14":32.0,"sma_20":6028.5},{"date":"2025-07-09","open":6882,"high":7060,"low":6169,"close":6387,"volume":3557172,"rsi_14":62.78,"sma_20":5976.0},{"date":"2025-07-10","open":6268,"high":6526,"low":6090,"close":6238,"volume":501572,"rsi_14":40.27,"sma_20":6329.5},{"date":"2025-07-11","open":6367,"high":6397,"low":6110,"close":6120,"volume":277878,"rsi_14":43.48,"sma_20":6301.0},{"date":"2025-07-14","open":6219,"high":6377,"low":6120,"close":6209,"volume":327561,"rsi_14":43.88,"sma_20":6269.0},{"date":"2025-07-15","open":6248,"high":6248,"low":5941,"close":5991,"volume":246660,"rsi_14":41.78,"sma_20":6215.0},{"date":"2025-07-16","open":5981,"high":6050,"low":5842,"close":5932,"volume":167938,"rsi_14":40.94,"sma_20":6189.0},{"date":"2025-07-17","open":6031,"high":6031,"low":5813,"close":5852,"volume":149587,"rsi_14":45.19,"sma_20":6151.0},{"date":"2025-07-18","open":5872,"high":5912,"low":5813,"close":5842,"volume":88741,"rsi_14":48.22,"sma_20":6102.0},{"date":"2025-07-21","open":5961,"high":5991,"low":5565,"close":5882,"volume":106721,"rsi_14":45.87,"sma_20":6072.0},{"date":"2025-07-22","open":5981,"high":6031,"low":5823,"close":5941,"volume":116683,"rsi_14":56.25,"sma_20":6041.5},{"date":"2025-07-23","open":6011,"high":6011,"low":5902,"close":5932,"volume":168731,"rsi_14":54.0,"sma_20":6014.5},{"date":"2025-07-24","open":5941,"high":5981,"low":5724,"close":5724,"volume":150825,"rsi_14":53.73,"sma_20":5977.0},{"date":"2025-07-25","open":5724,"high":5813,"low":5615,"close":5615,"volume":96498,"rsi_14":52.68,"sma_20":5952.0},{"date":"2025-07-28","open":5634,"high":5714,"low":5555,"close":5694,"volume":51674,"rsi_14":50.76,"sma_20":5940.0},{"date":"2025-07-29","open":5664,"high":5704,"low":5535,"close":5634,"volume":53264,"rsi_14":20.77,"sma_20":5917.5},{"date":"2025-07-30","open":5595,"high":5684,"low":5595,"close":5615,"volume":55535,"rsi_14":23.08,"sma_20":5914.0},{"date":"2025-07-31","open":5684,"high":5694,"low":5565,"close":5625,"volume":55351,"rsi_14":26.42,"sma_20":5906.5},{"date":"2025-08-01","open":5575,"high":5575,"low":5238,"close":5238,"volume":139419,"rsi_14":13.97,"sma_20":5889.5},{"date":"2025-08-04","open":5228,"high":5367,"low":5219,"close":5318,"volume":59898,"rsi_14":22.13,"sma_20":5880.0},{"date":"2025-08-05","open":5327,"high":5476,"low":5308,"close":5318,"volume":56130,"rsi_14":23.28,"sma_20":5862.5},{"date":"2025-08-06","open":5318,"high":5436,"low":5288,"close":5377,"volume":57285,"rsi_14":28.95,"sma_20":5811.5},{"date":"2025-08-07","open":5377,"high":5436,"low":5268,"close":5327,"volume":32448,"rsi_14":27.97,"sma_20":5765.5},{"date":"2025-08-08","open":5476,"high":5654,"low":5377,"close":5476,"volume":135138,"rsi_14":34.11,"sma_20":5733.0},{"date":"2025-08-11","open":5605,"high":5605,"low":5436,"close":5456,"volume":39949,"rsi_14":30.4,"sma_20":5695.0},{"date":"2025-08-12","open":5436,"high":5496,"low":5367,"close":5397,"volume":43675,"rsi_14":29.23,"sma_20":5665.0},{"date":"2025-08-13","open":5397,"high":5426,"low":5347,"close":5397,"volume":27947,"rsi_14":34.86,"sma_20":5638.0},{"date":"2025-08-14","open":5417,"high":5446,"low":5347,"close":5367,"volume":29066,"rsi_14":37.62,"sma_20":5613.5},{"date":"2025-08-18","open":5367,"high":5367,"low":5199,"close":5278,"volume":45396,"rsi_14":29.41,"sma_20":5585.0},{"date":"2025-08-19","open":5238,"high":5308,"low":5199,"close":5248,"volume":40406,"rsi_14":30.3,"sma_20":5553.0},{"date":"2025-08-20","open":5149,"high":5228,"low":5060,"close":5070,"volume":63469,"rsi_14":26.09,"sma_20":5509.0},{"date":"2025-08-21","open":5090,"high":5179,"low":5090,"close":5100,"volume":26335,"rsi_14":27.35,"sma_20":5467.0},{"date":"2025-08-22","open":5129,"high":5199,"low":5080,"close":5090,"volume":29214,"rsi_14":40.51,"sma_20":5435.0},{"date":"2025-08-25","open":5149,"high":5179,"low":5120,"close":5129,"volume":15683,"rsi_14":37.33,"sma_20":5410.5},{"date":"2025-08-26","open":5159,"high":5238,"low":5070,"close":5238,"volume":36545,"rsi_14":45.35,"sma_20":5387.5},{"date":"2025-08-27","open":5219,"high":5268,"low":5189,"close":5228,"volume":22389,"rsi_14":40.74,"sma_20":5367.0,"sma_60":6168.17},{"date":"2025-08-28","open":5209,"high":5248,"low":5179,"close":5199,"volume":39369,"rsi_14":41.77,"sma_20":5346.0,"sma_60":6094.67},{"date":"2025-08-29","open":5179,"high":5278,"low":5100,"close":5149,"volume":26821,"rsi_14":26.09,"sma_20":5322.0,"sma_60":6033.0},{"date":"2025-09-01","open":5149,"high":5189,"low":4931,"close":4991,"volume":73404,"rsi_14":21.69,"sma_20":5309.5,"sma_60":5972.83},{"date":"2025-09-02","open":4704,"high":4758,"low":4555,"close":4654,"volume":516062,"rsi_14":16.22,"sma_20":5276.0,"sma_60":5914.33},{"date":"2025-09-03","open":4629,"high":4684,"low":4555,"close":4644,"volume":156418,"rsi_14":16.07,"sma_20":5242.0,"sma_60":5859.83},{"date":"2025-09-04","open":4649,"high":4768,"low":4649,"close":4694,"volume":259471,"rsi_14":20.18,"sma_20":5207.5,"sma_60":5806.17},{"date":"2025-09-05","open":4733,"high":5080,"low":4704,"close":4951,"volume":405170,"rsi_14":37.4,"sma_20":5188.5,"sma_60":5761.17},{"date":"2025-09-08","open":5030,"high":5050,"low":4921,"close":4946,"volume":65418,"rsi_14":38.13,"sma_20":5161.75,"sma_60":5731.92},{"date":"2025-09-09","open":4961,"high":5020,"low":4912,"close":4991,"volume":74986,"rsi_14":46.52,"sma_20":5138.25,"sma_60":5700.75},{"date":"2025-09-10","open":4991,"high":5011,"low":4921,"close":4981,"volume":48654,"rsi_14":44.69,"sma_20":5117.25,"sma_60":5665.75},{"date":"2025-09-11","open":4961,"high":5020,"low":4946,"close":4981,"volume":44382,"rsi_14":45.09,"sma_20":5096.25,"sma_60":5641.08},{"date":"2025-09-12","open":4991,"high":5011,"low":4946,"close":4981,"volume":50125,"rsi_14":43.06,"sma_20":5076.75,"sma_60":5613.75},{"date":"2025-09-15","open":4981,"high":5040,"low":4951,"close":4971,"volume":36421,"rsi_14":36.22,"sma_20":5061.25,"sma_60":5582.75},{"date":"2025-09-16","open":4991,"high":5030,"low":4951,"close":4971,"volume":51072,"rsi_14":36.6,"sma_20":5047.25,"sma_60":5557.42},{"date":"2025-09-17","open":4971,"high":5030,"low":4941,"close":5020,"volume":48566,"rsi_14":40.91,"sma_20":5044.75,"sma_60":5531.75},{"date":"2025-09-18","open":5030,"high":5060,"low":5001,"close":5030,"volume":49618,"rsi_14":43.68,"sma_20":5041.25,"sma_60":5507.58},{"date":"2025-09-19","open":5070,"high":5080,"low":4980,"close":4985,"volume":48205,"rsi_14":46.89,"sma_20":5033.5,"sma_60":5481.83},{"date":"2025-09-22","open":4991,"high":5040,"low":4946,"close":4981,"volume":27374,"rsi_14":77.97,"sma_20":5026.0,"sma_60":5462.83},{"date":"2025-09-23","open":4961,"high":4971,"low":4882,"close":4912,"volume":59271,"rsi_14":70.77,"sma_20":5009.5,"sma_60":5445.67},{"date":"2025-09-24","open":4877,"high":4917,"low":4768,"close":4817,"volume":70320,"rsi_14":58.99,"sma_20":4988.75,"sma_60":5424.42},{"date":"2025-09-25","open":4847,"high":4941,"low":4803,"close":4882,"volume":43505,"rsi_14":43.0,"sma_20":4972.75,"sma_60":5410.92},{"date":"2025-09-26","open":4902,"high":4902,"low":4718,"close":4718,"volume":60125,"rsi_14":32.58,"sma_20":4951.0,"sma_60":5393.17},{"date":"2025-09-29","open":4743,"high":4917,"low":4723,"close":4862,"volume":39358,"rsi_14":41.45,"sma_20":4944.5,"sma_60":5381.17},{"date":"2025-09-30","open":4867,"high":4887,"low":4813,"close":4827,"volume":40463,"rsi_14":40.13,"sma_20":4953.25,"sma_60":5369.75},{"date":"2025-10-01","open":4832,"high":4877,"low":4753,"close":4753,"volume":43737,"rsi_14":36.63,"sma_20":4958.75,"sma_60":5354.42},{"date":"2025-10-02","open":4798,"high":4832,"low":4733,"close":4817,"volume":25866,"rsi_14":41.08,"sma_20":4965.0,"sma_60":5328.0},{"date":"2025-10-10","open":4803,"high":4847,"low":4649,"close":4649,"volume":119007,"rsi_14":35.02,"sma_20":4949.75,"sma_60":5301.25},{"date":"2025-10-13","open":4555,"high":4803,"low":4456,"close":4758,"volume":88151,"rsi_14":41.0,"sma_20":4940.25,"sma_60":5278.33},{"date":"2025-10-14","open":4788,"high":4872,"low":4654,"close":4723,"volume":50003,"rsi_14":37.29,"sma_20":4926.75,"sma_60":5253.33},{"date":"2025-10-15","open":4753,"high":4842,"low":4699,"close":4832,"volume":99655,"rsi_14":42.19,"sma_20":4919.25,"sma_60":5233.83},{"date":"2025-10-16","open":4832,"high":4902,"low":4813,"close":4847,"volume":30425,"rsi_14":46.25,"sma_20":4912.5,"sma_60":5215.58},{"date":"2025-10-17","open":4822,"high":4822,"low":4506,"close":4684,"volume":42492,"rsi_14":38.64,"sma_20":4897.5,"sma_60":5195.92},{"date":"2025-10-20","open":4684,"high":4773,"low":4570,"close":4704,"volume":37773,"rsi_14":41.73,"sma_20":4884.0,"sma_60":5176.75},{"date":"2025-10-21","open":4684,"high":4803,"low":4659,"close":4669,"volume":43650,"rsi_14":43.8,"sma_20":4868.75,"sma_60":5156.33},{"date":"2025-10-22","open":4684,"high":4714,"low":4619,"close":4699,"volume":33056,"rsi_14":42.13,"sma_20":4852.5,"sma_60":5135.42},{"date":"2025-10-23","open":4699,"high":4817,"low":4674,"close":4704,"volume":29412,"rsi_14":49.26,"sma_20":4836.0,"sma_60":5114.75},{"date":"2025-10-24","open":4743,"high":4763,"low":4654,"close":4733,"volume":26089,"rsi_14":42.78,"sma_20":4825.75,"sma_60":5098.08},{"date":"2025-10-27","open":4808,"high":4921,"low":4758,"close":4921,"volume":78296,"rsi_14":54.5,"sma_20":4822.75,"sma_60":5086.42},{"date":"2025-10-28","open":4926,"high":4926,"low":4788,"close":4798,"volume":64876,"rsi_14":52.04,"sma_20":4817.0,"sma_60":5071.33},{"date":"2025-10-29","open":4803,"high":4822,"low":4753,"close":4758,"volume":39423,"rsi_14":47.22,"sma_20":4814.0,"sma_60":5056.58},{"date":"2025-10-30","open":4783,"high":4842,"low":4639,"close":4639,"volume":43978,"rsi_14":49.51,"sma_20":4801.75,"sma_60":5040.17},{"date":"2025-10-31","open":4639,"high":4669,"low":4595,"close":4595,"volume":53006,"rsi_14":41.45,"sma_20":4795.5,"sma_60":5022.83},{"date":"2025-11-03","open":4595,"high":4679,"low":4560,"close":4565,"volume":50881,"rsi_14":41.67,"sma_20":4780.5,"sma_60":5011.5},{"date":"2025-11-04","open":4580,"high":4619,"low":4461,"close":4530,"volume":48310,"rsi_14":32.77,"sma_20":4765.5,"sma_60":4998.25},{"date":"2025-11-05","open":4525,"high":4530,"low":4303,"close":4436,"volume":102677,"rsi_14":28.5,"sma_20":4749.5,"sma_60":4983.42},{"date":"2025-11-06","open":4441,"high":4520,"low":4362,"close":4416,"volume":57550,"rsi_14":33.54,"sma_20":4729.25,"sma_60":4967.25},{"date":"2025-11-07","open":4461,"high":4466,"low":4273,"close":4382,"volume":62296,"rsi_14":30.54,"sma_20":4715.75,"sma_60":4951.33},{"date":"2025-11-10","open":4382,"high":4520,"low":4382,"close":4515,"volume":45277,"rsi_14":41.71,"sma_20":4703.5,"sma_60":4935.17},{"date":"2025-11-11","open":4540,"high":4585,"low":4407,"close":4461,"volume":31188,"rsi_14":37.5,"sma_20":4690.25,"sma_60":4918.42},{"date":"2025-11-12","open":4520,"high":4550,"low":4431,"close":4506,"volume":40379,"rsi_14":40.0,"sma_20":4673.75,"sma_60":4903.42},{"date":"2025-11-13","open":4575,"high":4575,"low":4476,"close":4525,"volume":20177,"rsi_14":39.39,"sma_20":4657.5,"sma_60":4888.75},{"date":"2025-11-14","open":4501,"high":4515,"low":4407,"close":4416,"volume":28990,"rsi_14":21.98,"sma_20":4644.0,"sma_60":4872.75},{"date":"2025-11-17","open":4515,"high":4530,"low":4407,"close":4456,"volume":31960,"rsi_14":29.09,"sma_20":4631.5,"sma_60":4858.92},{"date":"2025-11-18","open":4466,"high":4466,"low":4327,"close":4347,"volume":50505,"rsi_14":26.82,"sma_20":4615.25,"sma_60":4843.75},{"date":"2025-11-19","open":4347,"high":4362,"low":4258,"close":4327,"volume":24949,"rsi_14":30.19,"sma_20":4596.5,"sma_60":4831.25},{"date":"2025-11-20","open":4327,"high":4461,"low":4327,"close":4461,"volume":30846,"rsi_14":42.37,"sma_20":4584.25,"sma_60":4820.5},{"date":"2025-11-21","open":4416,"high":4416,"low":4322,"close":4342,"volume":23169,"rsi_14":38.46,"sma_20":4564.5,"sma_60":4807.92},{"date":"2025-11-24","open":4387,"high":4411,"low":4298,"close":4312,"volume":21584,"rsi_14":38.66,"sma_20":4533.75,"sma_60":4794.17},{"date":"2025-11-25","open":4337,"high":4377,"low":4268,"close":4303,"volume":19712,"rsi_14":42.37,"sma_20":4508.75,"sma_60":4778.42},{"date":"2025-11-26","open":4308,"high":4372,"low":4283,"close":4303,"volume":28525,"rsi_14":43.35,"sma_20":4485.75,"sma_60":4762.83,"sma_120":5465.5},{"date":"2025-11-27","open":4312,"high":4416,"low":4293,"close":4357,"volume":47930,"rsi_14":48.59,"sma_20":4471.5,"sma_60":4748.67,"sma_120":5421.67},{"date":"2025-11-28","open":4382,"high":4471,"low":4367,"close":4461,"volume":40438,"rsi_14":46.78,"sma_20":4464.75,"sma_60":4737.08,"sma_120":5385.04},{"date":"2025-12-01","open":4426,"high":4506,"low":4367,"close":4372,"volume":33292,"rsi_14":44.94,"sma_20":4455.0,"sma_60":4726.67,"sma_120":5349.75},{"date":"2025-12-02","open":4357,"high":4416,"low":4268,"close":4337,"volume":119811,"rsi_14":40.34,"sma_20":4445.25,"sma_60":4721.33,"sma_120":5317.83},{"date":"2025-12-03","open":4362,"high":4530,"low":4332,"close":4461,"volume":76403,"rsi_14":46.7,"sma_20":4446.5,"sma_60":4718.25,"sma_120":5289.04},{"date":"2025-12-04","open":4486,"high":4545,"low":4426,"close":4446,"volume":41331,"rsi_14":51.69,"sma_20":4448.0,"sma_60":4714.08,"sma_120":5260.12},{"date":"2025-12-05","open":4515,"high":4545,"low":4436,"close":4511,"volume":32210,"rsi_14":53.01,"sma_20":4454.5,"sma_60":4706.67,"sma_120":5233.92},{"date":"2025-12-08","open":4560,"high":4704,"low":4515,"close":4545,"volume":77105,"rsi_14":61.9,"sma_20":4456.0,"sma_60":4699.92,"sma_120":5215.92},{"date":"2025-12-09","open":4580,"high":4605,"low":4525,"close":4535,"volume":28127,"rsi_14":62.65,"sma_20":4459.75,"sma_60":4692.25,"sma_120":5196.5},{"date":"2025-12-10","open":4535,"high":4535,"low":4466,"close":4476,"volume":51829,"rsi_14":50.99,"sma_20":4458.25,"sma_60":4683.75,"sma_120":5174.75},{"date":"2025-12-11","open":4511,"high":4540,"low":4476,"close":4520,"volume":28176,"rsi_14":63.24,"sma_20":4458.0,"sma_60":4676.0,"sma_120":5158.54},{"date":"2025-12-12","open":4520,"high":4570,"low":4501,"close":4535,"volume":48008,"rsi_14":66.92,"sma_20":4464.0,"sma_60":4668.5,"sma_120":5141.12},{"date":"2025-12-15","open":4560,"high":4718,"low":4530,"close":4619,"volume":95003,"rsi_14":71.62,"sma_20":4472.25,"sma_60":4662.58,"sma_120":5122.67},{"date":"2025-12-16","open":4813,"high":4892,"low":4644,"close":4654,"volume":232828,"rsi_14":72.9,"sma_20":4487.75,"sma_60":4657.25,"sma_120":5107.33},{"date":"2025-12-17","open":4714,"high":5040,"low":4684,"close":4971,"volume":337013,"rsi_14":79.81,"sma_20":4520.25,"sma_60":4656.42,"sma_120":5094.08},{"date":"2025-12-18","open":5397,"high":5436,"low":4877,"close":4912,"volume":1030106,"rsi_14":72.86,"sma_20":4543.0,"sma_60":4654.42,"sma_120":5081.0},{"date":"2025-12-19","open":4951,"high":4991,"low":4857,"close":4936,"volume":178008,"rsi_14":80.65,"sma_20":4573.0,"sma_60":4654.42,"sma_120":5068.12},{"date":"2025-12-22","open":4991,"high":5100,"low":4951,"close":5011,"volume":166696,"rsi_14":85.05,"sma_20":4608.25,"sma_60":4654.92,"sma_120":5058.88},{"date":"2025-12-23","open":5070,"high":5209,"low":4951,"close":5060,"volume":242725,"rsi_14":83.8,"sma_20":4646.5,"sma_60":4657.42,"sma_120":5051.54},{"date":"2025-12-24","open":5228,"high":5228,"low":5011,"close":5110,"volume":189012,"rsi_14":86.02,"sma_20":4687.25,"sma_60":4662.33,"sma_120":5043.38},{"date":"2025-12-26","open":5120,"high":5129,"low":4971,"close":5070,"volume":139263,"rsi_14":81.22,"sma_20":4723.25,"sma_60":4665.5,"sma_120":5038.21},{"date":"2025-12-29","open":5010,"high":5060,"low":4905,"close":4975,"volume":123623,"rsi_14":68.97,"sma_20":4746.75,"sma_60":4669.0,"sma_120":5031.08},{"date":"2025-12-30","open":4915,"high":4935,"low":4805,"close":4835,"volume":84874,"rsi_14":61.14,"sma_20":4767.75,"sma_60":4667.75,"sma_120":5024.46},{"date":"2026-01-02","open":4830,"high":4885,"low":4795,"close":4840,"volume":75175,"rsi_14":64.68,"sma_20":4790.75,"sma_60":4667.17,"sma_120":5018.46},{"date":"2026-01-05","open":4835,"high":4835,"low":4690,"close":4690,"volume":183131,"rsi_14":55.23,"sma_20":4800.0,"sma_60":4665.33,"sma_120":5009.88},{"date":"2026-01-06","open":4740,"high":4780,"low":4625,"close":4675,"volume":119185,"rsi_14":53.97,"sma_20":4809.25,"sma_60":4662.17,"sma_120":4995.08},{"date":"2026-01-07","open":4650,"high":4770,"low":4445,"close":4530,"volume":227909,"rsi_14":44.62,"sma_20":4808.0,"sma_60":4659.42,"sma_120":4980.33},{"date":"2026-01-08","open":4560,"high":4560,"low":4345,"close":4350,"volume":183442,"rsi_14":37.5,"sma_20":4796.0,"sma_60":4651.83,"sma_120":4965.08},{"date":"2026-01-09","open":4350,"high":4455,"low":4350,"close":4420,"volume":62949,"rsi_14":23.91,"sma_20":4788.0,"sma_60":4646.0,"sma_120":4949.67},{"date":"2026-01-12","open":4395,"high":4635,"low":4395,"close":4580,"volume":82622,"rsi_14":34.8,"sma_20":4791.0,"sma_60":4641.0,"sma_120":4937.42},{"date":"2026-01-13","open":4580,"high":4580,"low":4445,"close":4500,"volume":63071,"rsi_14":31.42,"sma_20":4787.75,"sma_60":4634.42,"sma_120":4925.0},{"date":"2026-01-14","open":4525,"high":4620,"low":4450,"close":4520,"volume":47103,"rsi_14":28.4,"sma_20":4784.75,"sma_60":4630.92,"sma_120":4913.42},{"date":"2026-01-15","open":4545,"high":4605,"low":4460,"close":4535,"volume":45078,"rsi_14":26.34,"sma_20":4778.25,"sma_60":4627.33,"sma_120":4902.04},{"date":"2026-01-16","open":4535,"high":4560,"low":4415,"close":4415,"volume":90186,"rsi_14":21.01,"sma_20":4764.0,"sma_60":4622.33,"sma_120":4889.33},{"date":"2026-01-19","open":4415,"high":4515,"low":4385,"close":4485,"volume":2087046,"rsi_14":25.86,"sma_20":4737.25,"sma_60":4618.0,"sma_120":4876.71},{"date":"2026-01-20","open":4500,"high":4785,"low":4435,"close":4730,"volume":310214,"rsi_14":41.34,"sma_20":4725.75,"sma_60":4617.67,"sma_120":4866.21},{"date":"2026-01-21","open":4860,"high":4860,"low":4490,"close":4595,"volume":152729,"rsi_14":41.49,"sma_20":4706.25,"sma_60":4614.58,"sma_120":4856.33},{"date":"2026-01-22","open":4595,"high":4700,"low":4550,"close":4620,"volume":104375,"rsi_14":42.31,"sma_20":4684.25,"sma_60":4608.75,"sma_120":4847.58},{"date":"2026-01-23","open":4620,"high":4755,"low":4550,"close":4740,"volume":128891,"rsi_14":51.79,"sma_20":4665.75,"sma_60":4607.0,"sma_120":4839.17},{"date":"2026-01-26","open":4745,"high":4865,"low":4735,"close":4790,"volume":128588,"rsi_14":54.01,"sma_20":4647.25,"sma_60":4606.75,"sma_120":4831.67},{"date":"2026-01-27","open":4800,"high":4815,"low":4675,"close":4710,"volume":79236,"rsi_14":56.57,"sma_20":4626.75,"sma_60":4607.17,"sma_120":4823.67},{"date":"2026-01-28","open":4785,"high":4815,"low":4650,"close":4740,"volume":94936,"rsi_14":65.98,"sma_20":4615.0,"sma_60":4608.83,"sma_120":4815.83},{"date":"2026-01-29","open":4705,"high":4865,"low":4650,"close":4860,"volume":145995,"rsi_14":67.32,"sma_20":4616.25,"sma_60":4613.0,"sma_120":4812.25},{"date":"2026-01-30","open":4895,"high":4920,"low":4700,"close":4750,"volume":147634,"rsi_14":56.97,"sma_20":4611.75,"sma_60":4615.92,"sma_120":4807.08},{"date":"2026-02-02","open":4755,"high":4785,"low":4520,"close":4600,"volume":84606,"rsi_14":53.88,"sma_20":4607.25,"sma_60":4617.92,"sma_120":4800.67},{"date":"2026-02-03","open":4615,"high":4790,"low":4550,"close":4765,"volume":106276,"rsi_14":58.54,"sma_20":4611.75,"sma_60":4623.0,"sma_120":4795.12},{"date":"2026-02-04","open":4700,"high":4870,"low":4645,"close":4830,"volume":111898,"rsi_14":59.93,"sma_20":4626.75,"sma_60":4629.75,"sma_120":4790.54},{"date":"2026-02-05","open":4800,"high":4855,"low":4735,"close":4755,"volume":121464,"rsi_14":61.81,"sma_20":4647.0,"sma_60":4633.0,"sma_120":4784.08},{"date":"2026-02-06","open":4755,"high":4755,"low":4505,"close":4700,"volume":112587,"rsi_14":57.54,"sma_20":4661.0,"sma_60":4636.25,"sma_120":4777.33},{"date":"2026-02-09","open":4750,"high":4830,"low":4710,"close":4800,"volume":73056,"rsi_14":52.73,"sma_20":4672.0,"sma_60":4640.42,"sma_120":4771.92},{"date":"2026-02-10","open":4835,"high":4875,"low":4810,"close":4835,"volume":72555,"rsi_14":60.17,"sma_20":4688.75,"sma_60":4644.83,"sma_120":4766.79},{"date":"2026-02-11","open":4805,"high":4895,"low":4805,"close":4880,"volume":103375,"rsi_14":60.83,"sma_20":4706.75,"sma_60":4651.83,"sma_120":4762.29},{"date":"2026-02-12","open":4885,"high":4925,"low":4825,"close":4915,"volume":73339,"rsi_14":57.85,"sma_20":4725.75,"sma_60":4658.75,"sma_120":4758.83},{"date":"2026-02-13","open":4915,"high":4920,"low":4785,"close":4845,"volume":72710,"rsi_14":52.42,"sma_20":4747.25,"sma_60":4666.33,"sma_120":4755.04},{"date":"2026-02-19","open":4900,"high":4900,"low":4785,"close":4890,"volume":99762,"rsi_14":58.18,"sma_20":4767.5,"sma_60":4675.0,"sma_120":4753.12},{"date":"2026-02-20","open":4860,"high":4950,"low":4850,"close":4900,"volume":99434,"rsi_14":57.41,"sma_20":4776.0,"sma_60":4681.58,"sma_120":4751.04},{"date":"2026-02-23","open":4905,"high":5070,"low":4805,"close":4980,"volume":152944,"rsi_14":55.77,"sma_20":4795.25,"sma_60":4691.5,"sma_120":4749.71},{"date":"2026-02-24","open":4925,"high":5010,"low":4900,"close":5000,"volume":122007,"rsi_14":63.16,"sma_20":4814.25,"sma_60":4702.25,"sma_120":4748.21},{"date":"2026-02-25","open":5060,"high":5060,"low":4915,"close":4925,"volume":118543,"rsi_14":68.57,"sma_20":4823.5,"sma_60":4711.92,"sma_120":4745.17},{"date":"2026-02-26","open":4930,"high":4980,"low":4755,"close":4785,"volume":245862,"rsi_14":51.18,"sma_20":4824.75,"sma_60":4683.42,"sma_120":4654.67},{"date":"2026-02-27","open":4785,"high":4810,"low":4630,"close":4645,"volume":135255,"rsi_14":40.0,"sma_20":4820.0,"sma_60":4723.33,"sma_120":4736.0},{"date":"2026-03-03","open":4625,"high":4635,"low":4465,"close":4500,"volume":180420,"rsi_14":37.19,"sma_20":4808.0,"sma_60":4723.25,"sma_120":4730.17},{"date":"2026-03-04","open":4460,"high":4460,"low":3985,"close":4095,"volume":310909,"rsi_14":27.51,"sma_20":4769.75,"sma_60":4717.92,"sma_120":4722.29},{"date":"2026-03-05","open":4160,"high":4330,"low":4160,"close":4285,"volume":127883,"rsi_14":32.06,"sma_20":4746.5,"sma_60":4716.33,"sma_120":4718.83},{"date":"2026-03-06","open":4280,"high":4345,"low":4170,"close":4320,"volume":57861,"rsi_14":32.06,"sma_20":4732.5,"sma_60":4713.25,"sma_120":4715.75},{"date":"2026-03-09","open":4250,"high":4250,"low":4055,"close":4125,"volume":74902,"rsi_14":26.18,"sma_20":4700.5,"sma_60":4707.17,"sma_120":4710.62},{"date":"2026-03-10","open":4190,"high":4300,"low":4125,"close":4265,"volume":30160,"rsi_14":30.77,"sma_20":4672.25,"sma_60":4702.33,"sma_120":4704.5},{"date":"2026-03-11","open":4330,"high":4330,"low":4205,"close":4240,"volume":49689,"rsi_14":31.61,"sma_20":4646.5,"sma_60":4696.5,"sma_120":4698.21},{"date":"2026-03-12","open":4245,"high":4340,"low":4240,"close":4320,"volume":26696,"rsi_14":33.04,"sma_20":4627.5,"sma_60":4692.17,"sma_120":4692.21},{"date":"2026-03-13","open":4300,"high":4350,"low":4215,"close":4330,"volume":41877,"rsi_14":33.04,"sma_20":4604.0,"sma_60":4689.0,"sma_120":4686.38},{"date":"2026-03-16","open":4350,"high":4350,"low":4200,"close":4250,"volume":31355,"rsi_14":28.27,"sma_20":4574.75,"sma_60":4604.42,"sma_120":4643.12},{"date":"2026-03-17","open":4275,"high":4350,"low":4250,"close":4280,"volume":31092,"rsi_14":28.7,"sma_20":4544.75,"sma_60":4678.75,"sma_120":4673.62},{"date":"2026-03-18","open":4340,"high":4340,"low":4260,"close":4305,"volume":40674,"rsi_14":31.1,"sma_20":4514.25,"sma_60":4672.75,"sma_120":4667.67},{"date":"2026-03-19","open":4290,"high":4405,"low":4230,"close":4330,"volume":74773,"rsi_14":35.08,"sma_20":4488.5,"sma_60":4666.58,"sma_120":4661.92},{"date":"2026-03-20","open":4330,"high":4600,"low":4300,"close":4550,"volume":144931,"rsi_14":47.04,"sma_20":4471.5,"sma_60":4658.75,"sma_120":4657.58},{"date":"2026-03-23","open":4500,"high":4690,"low":4425,"close":4520,"volume":128549,"rsi_14":50.67,"sma_20":4452.5,"sma_60":4651.42,"sma_120":4652.92},{"date":"2026-03-24","open":4515,"high":4605,"low":4430,"close":4485,"volume":42733,"rsi_14":67.41,"sma_20":4427.75,"sma_60":4643.08,"sma_120":4648.75},{"date":"2026-03-25","open":4445,"high":4550,"low":4435,"close":4520,"volume":64797,"rsi_14":62.18,"sma_20":4403.75,"sma_60":4634.08,"sma_120":4644.5},{"date":"2026-03-26","open":4545,"high":4545,"low":4375,"close":4390,"volume":45032,"rsi_14":53.3,"sma_20":4377.0,"sma_60":4622.08,"sma_120":4639.75},{"date":"2026-03-27","open":4375,"high":4375,"low":4105,"close":4360,"volume":57402,"rsi_14":63.13,"sma_20":4355.75,"sma_60":4608.75,"sma_120":4635.54},{"date":"2026-03-30","open":4215,"high":4460,"low":4205,"close":4320,"volume":40443,"rsi_14":53.46,"sma_20":4339.5,"sma_60":4595.42,"sma_120":4630.46},{"date":"2026-03-31","open":4260,"high":4300,"low":4130,"close":4130,"volume":43189,"rsi_14":44.27,"sma_20":4321.0,"sma_60":4581.33,"sma_120":4625.17},{"date":"2026-04-01","open":4215,"high":4295,"low":4205,"close":4280,"volume":19456,"rsi_14":48.8,"sma_20":4331.0,"sma_60":4572.33,"sma_120":4620.04},{"date":"2026-04-02","open":4295,"high":4390,"low":4150,"close":4215,"volume":46156,"rsi_14":44.84,"sma_20":4327.5,"sma_60":4561.92,"sma_120":4614.54},{"date":"2026-04-03","open":4240,"high":4300,"low":4200,"close":4260,"volume":16198,"rsi_14":50.46,"sma_20":4324.5,"sma_60":4554.75,"sma_120":4610.04},{"date":"2026-04-06","open":4230,"high":4300,"low":4200,"close":4260,"volume":28005,"rsi_14":49.05,"sma_20":4331.25,"sma_60":4547.83,"sma_120":4605.0},{"date":"2026-04-07","open":4275,"high":4295,"low":4195,"close":4245,"volume":16963,"rsi_14":47.12,"sma_20":4330.25,"sma_60":4543.08,"sma_120":4601.25},{"date":"2026-04-08","open":4270,"high":4340,"low":4260,"close":4315,"volume":42027,"rsi_14":49.31,"sma_20":4334.0,"sma_60":4542.5,"sma_120":4597.17},{"date":"2026-04-09","open":4335,"high":4335,"low":4215,"close":4280,"volume":20842,"rsi_14":35.0,"sma_20":4332.0,"sma_60":4540.17,"sma_120":4593.08},{"date":"2026-04-10","open":4370,"high":4650,"low":4285,"close":4415,"volume":84084,"rsi_14":44.78,"sma_20":4336.25,"sma_60":4537.42,"sma_120":4589.21},{"date":"2026-04-13","open":4350,"high":4420,"low":4340,"close":4395,"volume":22548,"rsi_14":45.45,"sma_20":4343.5,"sma_60":4535.67,"sma_120":4585.04},{"date":"2026-04-14","open":4405,"high":4455,"low":4405,"close":4450,"volume":29111,"rsi_14":46.53,"sma_20":4352.0,"sma_60":4534.5,"sma_120":4582.71},{"date":"2026-04-15","open":4465,"high":4880,"low":4405,"close":4625,"volume":558194,"rsi_14":61.14,"sma_20":4368.0,"sma_60":4536.0,"sma_120":4581.67},{"date":"2026-04-16","open":4630,"high":4785,"low":4580,"close":4730,"volume":190463,"rsi_14":66.37,"sma_20":4388.0,"sma_60":4541.25,"sma_120":4581.79},{"date":"2026-04-17","open":4730,"high":4820,"low":4670,"close":4820,"volume":121763,"rsi_14":71.19,"sma_20":4401.5,"sma_60":4546.83,"sma_120":4582.42},{"date":"2026-04-20","open":4765,"high":4890,"low":4730,"close":4770,"volume":99162,"rsi_14":80.77,"sma_20":4414.0,"sma_60":4547.5,"sma_120":4582.58},{"date":"2026-04-21","open":4775,"high":4795,"low":4660,"close":4670,"volume":54893,"rsi_14":69.23,"sma_20":4423.25,"sma_60":4548.75,"sma_120":4581.67},{"date":"2026-04-22","open":4740,"high":4740,"low":4605,"close":4640,"volume":41568,"rsi_14":72.97,"sma_20":4429.25,"sma_60":4549.08,"sma_120":4578.92},{"date":"2026-04-23","open":4680,"high":5040,"low":4680,"close":4780,"volume":741087,"rsi_14":75.49,"sma_20":4448.75,"sma_60":4549.75,"sma_120":4578.38},{"date":"2026-04-24","open":4795,"high":4820,"low":4715,"close":4815,"volume":118161,"rsi_14":76.3,"sma_20":4471.5,"sma_60":4550.17,"sma_120":4578.46},{"date":"2026-04-27","open":4825,"high":4945,"low":4815,"close":4850,"volume":155559,"rsi_14":78.14,"sma_20":4498.0,"sma_60":4552.5,"sma_120":4579.83},{"date":"2026-04-28","open":4870,"high":4910,"low":4760,"close":4880,"volume":127424,"rsi_14":77.29,"sma_20":4535.5,"sma_60":4554.83,"sma_120":4581.83},{"date":"2026-04-29","open":4870,"high":6310,"low":4840,"close":5860,"volume":14357417,"rsi_14":89.9,"sma_20":4613.75,"sma_60":4571.5,"sma_120":4652.88},{"date":"2026-04-30","open":5820,"high":6600,"low":5820,"close":5860,"volume":6443547,"rsi_14":89.83,"sma_20":4754.25,"sma_60":4459.75,"sma_120":4447.88},{"date":"2026-05-04","open":6060,"high":7330,"low":5860,"close":6980,"volume":11791669,"rsi_14":93.89,"sma_20":4832.0,"sma_60":4629.67,"sma_120":4623.79},{"date":"2026-05-06","open":6830,"high":6920,"low":6320,"close":6430,"volume":2044064,"rsi_14":78.78,"sma_20":4940.5,"sma_60":4657.42,"sma_120":4640.21},{"date":"2026-05-07","open":6420,"high":6430,"low":5910,"close":5950,"volume":1128963,"rsi_14":67.69,"sma_20":5025.75,"sma_60":4676.08,"sma_120":4652.92},{"date":"2026-05-08","open":5910,"high":6300,"low":5880,"close":6100,"volume":947024,"rsi_14":68.07,"sma_20":5115.0,"sma_60":4698.5,"sma_120":4665.75},{"date":"2026-05-11","open":6100,"high":6140,"low":5760,"close":5810,"volume":609226,"rsi_14":62.41,"sma_20":5191.5,"sma_60":4717.0,"sma_120":4676.62},{"date":"2026-05-12","open":5800,"high":5880,"low":5310,"close":5400,"volume":992558,"rsi_14":57.24,"sma_20":5240.75,"sma_60":4727.0,"sma_120":4683.71},{"date":"2026-05-13","open":5400,"high":5650,"low":5200,"close":5480,"volume":569680,"rsi_14":59.35,"sma_20":5295.0,"sma_60":4737.75,"sma_120":4691.29},{"date":"2026-05-14","open":5530,"high":5690,"low":5080,"close":5230,"volume":394562,"rsi_14":56.48,"sma_20":5334.0,"sma_60":4743.58,"sma_120":4697.71},{"date":"2026-05-15","open":5240,"high":5300,"low":4775,"close":4860,"volume":690114,"rsi_14":50.84,"sma_20":5345.75,"sma_60":4742.67,"sma_120":4700.71},{"date":"2026-05-18","open":4860,"high":4890,"low":4650,"close":4840,"volume":420981,"rsi_14":50.26,"sma_20":5351.25,"sma_60":4742.58,"sma_120":4704.46},{"date":"2026-05-19","open":4790,"high":4920,"low":4650,"close":4690,"volume":265371,"rsi_14":48.36,"sma_20":5344.75,"sma_60":4739.25,"sma_120":4707.12},{"date":"2026-05-20","open":4660,"high":4895,"low":4500,"close":4550,"volume":156414,"rsi_14":46.69,"sma_20":5333.75,"sma_60":4733.42,"sma_120":4707.5},{"date":"2026-05-21","open":4605,"high":4910,"low":4605,"close":4765,"volume":256879,"rsi_14":37.04,"sma_20":5338.5,"sma_60":4729.83,"sma_120":4710.67},{"date":"2026-05-22","open":4825,"high":6090,"low":4810,"close":5650,"volume":6756159,"rsi_14":47.95,"sma_20":5389.0,"sma_60":4740.67,"sma_120":4721.46},{"date":"2026-05-26","open":5850,"high":6270,"low":5760,"close":5980,"volume":3331665,"rsi_14":38.43,"sma_20":5449.0,"sma_60":4758.25,"sma_120":4735.08},{"date":"2026-05-27","open":6030,"high":6080,"low":5350,"close":5400,"volume":1305847,"rsi_14":38.16,"sma_20":5478.25,"sma_60":4768.5,"sma_120":4743.88},{"date":"2026-05-28","open":5430,"high":5880,"low":4990,"close":5400,"volume":2040774,"rsi_14":42.89,"sma_20":5505.75,"sma_60":4781.08,"sma_120":4752.21},{"date":"2026-05-29","open":5410,"high":5720,"low":4990,"close":5010,"volume":1065776,"rsi_14":36.74,"sma_20":5512.25,"sma_60":4789.58,"sma_120":4756.42},{"date":"2026-06-01","open":5000,"high":5100,"low":4785,"close":4920,"volume":429416,"rsi_14":38.62,"sma_20":5465.25,"sma_60":4803.33,"sma_120":4760.62},{"date":"2026-06-02","open":4950,"high":4950,"low":4620,"close":4715,"volume":360702,"rsi_14":40.76,"sma_20":5408.0,"sma_60":4810.5,"sma_120":4763.42},{"date":"2026-06-04","open":4675,"high":4875,"low":4615,"close":4680,"volume":262548,"rsi_14":39.07,"sma_20":5293.0,"sma_60":4816.5,"sma_120":4764.88},{"date":"2026-06-05","open":4550,"high":4890,"low":4405,"close":4810,"volume":394249,"rsi_14":44.07,"sma_20":5212.0,"sma_60":4827.92,"sma_120":4767.54},{"date":"2026-06-08","open":4410,"high":4650,"low":4235,"close":4235,"volume":333793,"rsi_14":41.66,"sma_20":5126.25,"sma_60":4827.42,"sma_120":4764.88},{"date":"2026-06-09","open":4240,"high":4530,"low":4240,"close":4415,"volume":181652,"rsi_14":44.56,"sma_20":5042.0,"sma_60":4830.33,"sma_120":4763.42},{"date":"2026-06-10","open":4415,"high":4625,"low":4270,"close":4290,"volume":169674,"rsi_14":44.85,"sma_20":4966.0,"sma_60":4829.83,"sma_120":4761.0},{"date":"2026-06-11","open":4210,"high":4380,"low":4210,"close":4315,"volume":64443,"rsi_14":46.88,"sma_20":4911.75,"sma_60":4829.58,"sma_120":4759.29},{"date":"2026-06-12","open":4415,"high":4555,"low":4365,"close":4445,"volume":240758,"rsi_14":45.65,"sma_20":4860.0,"sma_60":4832.83,"sma_120":4758.29},{"date":"2026-06-15","open":4530,"high":4620,"low":4465,"close":4580,"volume":119342,"rsi_14":31.74,"sma_20":4827.5,"sma_60":4837.83,"sma_120":4758.29},{"date":"2026-06-16","open":4605,"high":4720,"low":4425,"close":4575,"volume":118699,"rsi_14":23.03,"sma_20":4813.25,"sma_60":4842.33,"sma_120":4757.54},{"date":"2026-06-17","open":4575,"high":4725,"low":4490,"close":4590,"volume":149798,"rsi_14":40.76,"sma_20":4621.5,"sma_60":4857.08,"sma_120":4732.92},{"date":"2026-06-18","open":4630,"high":5840,"low":4510,"close":5000,"volume":5930548,"rsi_14":41.84,"sma_20":4816.25,"sma_60":4854.17,"sma_120":4756.46},{"date":"2026-06-19","open":4975,"high":5270,"low":4595,"close":4700,"volume":1194480,"rsi_14":43.43,"sma_20":4823.75,"sma_60":4857.17,"sma_120":4754.29},{"date":"2026-06-22","open":4760,"high":6110,"low":4760,"close":6110,"volume":7264787,"rsi_14":66.17,"sma_20":4891.0,"sma_60":4884.25,"sma_120":4763.67},{"date":"2026-06-23","open":6340,"high":6940,"low":5430,"close":5440,"volume":21687697,"rsi_14":58.75,"sma_20":4880.5,"sma_60":4899.58,"sma_120":4766.83},{"date":"2026-06-24","open":5590,"high":6390,"low":5350,"close":5670,"volume":8336070,"rsi_14":61.41,"sma_20":4865.0,"sma_60":4920.92,"sma_120":4771.5},{"date":"2026-06-25","open":6110,"high":6870,"low":5580,"close":6280,"volume":17774786,"rsi_14":65.25,"sma_20":4909.0,"sma_60":4952.92,"sma_120":4780.83},{"date":"2026-06-26","open":6290,"high":7820,"low":6290,"close":6610,"volume":23376174,"rsi_14":75.96,"sma_20":4969.5,"sma_60":4991.08,"sma_120":4793.25},{"date":"2026-06-29","open":6660,"high":7060,"low":6210,"close":6670,"volume":4601530,"rsi_14":75.31,"sma_20":5052.5,"sma_60":5033.42,"sma_120":4807.38},{"date":"2026-06-30","open":6730,"high":7470,"low":6420,"close":6660,"volume":10029660,"rsi_14":77.3,"sma_20":5139.5,"sma_60":5072.83,"sma_120":4822.58},{"date":"2026-07-01","open":6760,"high":7040,"low":6580,"close":6800,"volume":3468537,"rsi_14":77.89,"sma_20":5243.75,"sma_60":5115.92,"sma_120":4838.92},{"date":"2026-07-02","open":6500,"high":6510,"low":5740,"close":5860,"volume":2029292,"rsi_14":63.44,"sma_20":5302.75,"sma_60":5142.58,"sma_120":4848.67},{"date":"2026-07-03","open":5810,"high":5890,"low":5310,"close":5600,"volume":1450128,"rsi_14":59.46,"sma_20":5342.25,"sma_60":5164.92,"sma_120":4856.38},{"date":"2026-07-06","open":5600,"high":5640,"low":5130,"close":5260,"volume":1092101,"rsi_14":55.98,"sma_20":5393.5,"sma_60":5181.83,"sma_120":4862.46},{"date":"2026-07-07","open":5120,"high":5260,"low":4760,"close":4805,"volume":964632,"rsi_14":51.74,"sma_20":5413.0,"sma_60":5190.0,"sma_120":4866.25},{"date":"2026-07-08","open":4670,"high":4735,"low":4240,"close":4300,"volume":1214948,"rsi_14":44.41,"sma_20":5413.5,"sma_60":5190.33,"sma_120":4865.25},{"date":"2026-07-09","open":4280,"high":4470,"low":4140,"close":4195,"volume":719369,"rsi_14":45.84,"sma_20":5407.5,"sma_60":5186.67,"sma_120":4862.04},{"date":"2026-07-10","open":4280,"high":4685,"low":4280,"close":4570,"volume":900192,"rsi_14":34.69,"sma_20":5413.75,"sma_60":5189.58,"sma_120":4862.62},{"date":"2026-07-13","open":4580,"high":4720,"low":4300,"close":4355,"volume":539058,"rsi_14":38.14,"sma_20":5402.5,"sma_60":5188.0,"sma_120":4861.25},{"date":"2026-07-14","open":4305,"high":4370,"low":4045,"close":4185,"volume":529876,"rsi_14":33.55,"sma_20":5383.0,"sma_60":5180.67,"sma_120":4858.33},{"date":"2026-07-15","open":4340,"high":4605,"low":4275,"close":4500,"volume":758199,"rsi_14":28.91,"sma_20":5378.5,"sma_60":5176.83,"sma_120":4859.04},{"date":"2026-07-16","open":4340,"high":4365,"low":4100,"close":4175,"volume":540151,"rsi_14":21.12,"sma_20":5337.25,"sma_60":5166.08,"sma_120":4856.46},{"date":"2026-07-20","open":4100,"high":4135,"low":3995,"close":4005,"volume":315560,"rsi_14":19.19,"sma_20":5302.5,"sma_60":5153.33,"sma_120":4850.42},{"date":"2026-07-21","open":4010,"high":4145,"low":3980,"close":4115,"volume":243812,"rsi_14":21.24,"sma_20":5202.75,"sma_60":5144.08,"sma_120":4846.42},{"date":"2026-07-22","open":4200,"high":4375,"low":4175,"close":4215,"volume":431312,"rsi_14":20.52,"sma_20":5141.5,"sma_60":5137.0,"sma_120":4843.04},{"date":"2026-07-23","open":4250,"high":4490,"low":4250,"close":4485,"volume":402178,"rsi_14":31.49,"sma_20":5082.25,"sma_60":5132.08,"sma_120":4840.92},{"date":"2026-07-24","open":4485,"high":4485,"low":4285,"close":4345,"volume":274376,"rsi_14":32.55,"sma_20":4985.5,"sma_60":5124.25,"sma_120":4837.21},{"date":"2026-07-27","open":4360,"high":4430,"low":4265,"close":4320,"volume":211738,"rsi_14":35.67,"sma_20":4871.0,"sma_60":5115.42,"sma_120":4833.96},{"date":"2026-07-28","open":4160,"high":4270,"low":3930,"close":3945,"volume":282016,"rsi_14":36.56,"sma_20":4734.75,"sma_60":5099.83,"sma_120":4827.33},{"date":"2026-07-29","open":3960,"high":4060,"low":3400,"close":3500,"volume":467829,"rsi_14":37.26,"sma_20":4576.75,"sma_60":5060.5,"sma_120":4816.0},{"date":"2026-07-30","open":3315,"high":3630,"low":3315,"close":3520,"volume":245208,"rsi_14":38.95,"sma_20":4412.75,"sma_60":5021.5,"sma_120":4805.75},{"date":"2026-07-31","open":3700,"high":3850,"low":3610,"close":3805,"volume":318432,"rsi_14":37.1,"sma_20":4310.0,"sma_60":4968.58,"sma_120":4799.12},{"date":"2026-08-03","open":3760,"high":3975,"low":3690,"close":3875,"volume":191950,"rsi_14":41.49,"sma_20":4223.75,"sma_60":4926.0,"sma_120":4791.71},{"date":"2026-08-04","open":3905,"high":4050,"low":3905,"close":4050,"volume":213486,"rsi_14":47.61,"sma_20":4163.25,"sma_60":4894.33,"sma_120":4785.21},{"date":"2026-08-05","open":4095,"high":4230,"low":4080,"close":4205,"volume":260203,"rsi_14":44.47,"sma_20":4133.25,"sma_60":4862.75,"sma_120":4780.62},{"date":"2026-08-06","open":4150,"high":4230,"low":4115,"close":4170,"volume":156806,"rsi_14":49.89,"sma_20":4126.75,"sma_60":4835.42,"sma_120":4776.21},{"date":"2026-08-07","open":4185,"high":4285,"low":4095,"close":4190,"volume":169275,"rsi_14":54.16,"sma_20":4126.5,"sma_60":4815.25,"sma_120":4771.12},{"date":"2026-08-10","open":4200,"high":4750,"low":4200,"close":4535,"volume":3004825,"rsi_14":58.54,"sma_20":4124.75,"sma_60":4799.5,"sma_120":4768.62},{"date":"2026-08-11","open":4540,"high":4760,"low":4465,"close":4520,"volume":1085187,"rsi_14":56.42,"sma_20":4133.0,"sma_60":4787.67,"sma_120":4765.62},{"date":"2026-08-12","open":4520,"high":4685,"low":4410,"close":4560,"volume":615671,"rsi_14":51.75,"sma_20":4151.75,"sma_60":4782.67,"sma_120":4762.67},{"date":"2026-08-13","open":4620,"high":4860,"low":4545,"close":4575,"volume":704505,"rsi_14":55.69,"sma_20":4155.5,"sma_60":4778.25,"sma_120":4760.42},{"date":"2026-08-14","open":4615,"high":4685,"low":4240,"close":4575,"volume":302455,"rsi_14":56.39,"sma_20":4175.5,"sma_60":4776.33,"sma_120":4757.79},{"date":"2026-08-18","open":4730,"high":4800,"low":4500,"close":4565,"volume":623842,"rsi_14":69.02,"sma_20":4203.5,"sma_60":4776.58,"sma_120":4755.0},{"date":"2026-08-19","open":4500,"high":4615,"low":4425,"close":4560,"volume":217402,"rsi_14":94.54,"sma_20":4225.75,"sma_60":4773.17,"sma_120":4751.5},{"date":"2026-08-20","open":4550,"high":4600,"low":4495,"close":4545,"volume":153341,"rsi_14":93.25,"sma_20":4242.25,"sma_60":4754.75,"sma_120":4747.71},{"date":"2026-08-21","open":4545,"high":4545,"low":4285,"close":4340,"volume":201442,"rsi_14":74.21,"sma_20":4235.0,"sma_60":4727.42,"sma_120":4742.83},{"date":"2026-08-24","open":4340,"high":4400,"low":4240,"close":4250,"volume":177303,"rsi_14":66.67,"sma_20":4230.25,"sma_60":4708.25,"sma_120":4738.38},{"date":"2026-08-25","open":4250,"high":4305,"low":4080,"close":4300,"volume":86695,"rsi_14":62.5,"sma_20":4229.25,"sma_60":4689.92,"sma_120":4735.5},{"date":"2026-08-26","open":4300,"high":4420,"low":4270,"close":4405,"volume":82994,"rsi_14":60.53,"sma_20":4252.25,"sma_60":4679.83,"sma_120":4734.71},{"date":"2026-08-27","open":4410,"high":4490,"low":4350,"close":4370,"volume":96099,"rsi_14":60.53,"sma_20":4295.75,"sma_60":4670.67,"sma_120":4737.0},{"date":"2026-08-28","open":4370,"high":4420,"low":4290,"close":4385,"volume":86294,"rsi_14":60.32,"sma_20":4339.0,"sma_60":4665.17,"sma_120":4737.83},{"date":"2026-08-31","open":4380,"high":4380,"low":4200,"close":4310,"volume":56889,"rsi_14":33.33,"sma_20":4364.25,"sma_60":4659.0,"sma_120":4737.75},{"date":"2026-09-01","open":4260,"high":4345,"low":4220,"close":4250,"volume":70572,"rsi_14":31.25,"sma_20":4383.0,"sma_60":4649.67,"sma_120":4738.79},{"date":"2026-09-02","open":4200,"high":4265,"low":4125,"close":4125,"volume":77941,"rsi_14":22.98,"sma_20":4386.75,"sma_60":4647.83,"sma_120":4737.62},{"date":"2026-09-03","open":4125,"high":4185,"low":4015,"close":4045,"volume":101327,"rsi_14":19.54,"sma_20":4378.75,"sma_60":4641.67,"sma_120":4736.0},{"date":"2026-09-04","open":4100,"high":4205,"low":4080,"close":4170,"volume":53293,"rsi_14":29.65,"sma_20":4378.75,"sma_60":4639.67,"sma_120":4734.75},{"date":"2026-09-07","open":4150,"high":4190,"low":4095,"close":4120,"volume":70075,"rsi_14":28.5,"sma_20":4375.25,"sma_60":4636.42,"sma_120":4733.0},{"date":"2026-09-08","open":4145,"high":4170,"low":4060,"close":4060,"volume":114936,"rsi_14":27.06,"sma_20":4351.5,"sma_60":4630.0,"sma_120":4731.42},{"date":"2026-09-09","open":4070,"high":4145,"low":4050,"close":4080,"volume":123622,"rsi_14":28.77,"sma_20":4329.5,"sma_60":4621.67,"sma_120":4729.75},{"date":"2026-09-10","open":4080,"high":4120,"low":3995,"close":4100,"volume":104507,"rsi_14":36.81,"sma_20":4306.5,"sma_60":4613.75,"sma_120":4728.04},{"date":"2026-09-11","open":4030,"high":4340,"low":4010,"close":4155,"volume":405750,"rsi_14":44.57,"sma_20":4285.5,"sma_60":4606.5,"sma_120":4726.58},{"date":"2026-09-14","open":4150,"high":4150,"low":4020,"close":4080,"volume":114350,"rsi_14":37.78,"sma_20":4260.75,"sma_60":4591.17,"sma_120":4722.67},{"date":"2026-09-15","open":4050,"high":4185,"low":4045,"close":4100,"volume":100491,"rsi_14":31.29,"sma_20":4237.5,"sma_60":4581.17,"sma_120":4719.17},{"date":"2026-09-16","open":4140,"high":4195,"low":4065,"close":4175,"volume":72025,"rsi_14":38.6,"sma_20":4218.25,"sma_60":4548.92,"sma_120":4716.58},{"date":"2026-09-17","open":4185,"high":4290,"low":4145,"close":4270,"volume":92764,"rsi_14":43.85,"sma_20":4204.5,"sma_60":4529.42,"sma_120":4714.5},{"date":"2026-09-18","open":4290,"high":4450,"low":4255,"close":4385,"volume":215288,"rsi_14":53.85,"sma_20":4206.75,"sma_60":4508.0,"sma_120":4714.46},{"date":"2026-09-21","open":4375,"high":4400,"low":4245,"close":4360,"volume":84573,"rsi_14":55.85,"sma_20":4212.25,"sma_60":4476.0,"sma_120":4714.46},{"date":"2026-09-22","open":4310,"high":4510,"low":4280,"close":4320,"volume":180860,"rsi_14":61.4,"sma_20":4213.25,"sma_60":4437.83,"sma_120":4714.46},{"date":"2026-09-23","open":4370,"high":4400,"low":4215,"close":4335,"volume":96446,"rsi_14":68.35,"sma_20":4209.75,"sma_60":4398.92,"sma_120":4716.17},{"date":"2026-09-28","open":4290,"high":4475,"low":4200,"close":4395,"volume":126838,"rsi_14":65.52,"sma_20":4211.0,"sma_60":4361.17,"sma_120":4717.0},{"date":"2026-09-29","open":4400,"high":4430,"low":4325,"close":4410,"volume":73422,"rsi_14":71.01,"sma_20":4212.25,"sma_60":4321.33,"sma_120":4718.62},{"date":"2026-09-30","open":4420,"high":4510,"low":4335,"close":4390,"volume":124745,"rsi_14":75.38,"sma_20":4216.25,"sma_60":4296.83,"sma_120":4719.71},{"date":"2026-10-01","open":4390,"high":4490,"low":4340,"close":4455,"volume":97524,"rsi_14":76.98,"sma_20":4226.5,"sma_60":4277.75,"sma_120":4721.33},{"date":"2026-10-02","open":4450,"high":4520,"low":4425,"close":4510,"volume":119591,"rsi_14":78.08,"sma_20":4245.75,"sma_60":4265.25,"sma_120":4723.54},{"date":"2026-10-06","open":4525,"high":4535,"low":4390,"close":4465,"volume":133308,"rsi_14":71.53,"sma_20":4266.75,"sma_60":4259.58,"sma_120":4724.79},{"date":"2026-10-07","open":4425,"high":4465,"low":4345,"close":4385,"volume":110445,"rsi_14":71.03,"sma_20":4277.5,"sma_60":4261.0,"sma_120":4725.67},{"date":"2026-10-08","open":4390,"high":4485,"low":4300,"close":4430,"volume":108069,"rsi_14":72.0,"sma_20":4293.0,"sma_60":4264.92,"sma_120":4725.79},{"date":"2026-10-12","open":4430,"high":4580,"low":4220,"close":4415,"volume":101742,"rsi_14":67.39,"sma_20":4310.75,"sma_60":4262.33,"sma_120":4725.96},{"date":"2026-10-13","open":4355,"high":4445,"low":4200,"close":4405,"volume":159656,"rsi_14":61.16,"sma_20":4327.0,"sma_60":4263.17,"sma_120":4725.58},{"date":"2026-10-14","open":4375,"high":4880,"low":4345,"close":4385,"volume":614476,"rsi_14":50.0,"sma_20":4341.25,"sma_60":4266.5,"sma_120":4723.58},{"date":"2026-10-15","open":4290,"high":4320,"low":4085,"close":4090,"volume":294727,"rsi_14":32.69,"sma_20":4338.0,"sma_60":4259.67,"sma_120":4718.25},{"date":"2026-10-16","open":4250,"high":4350,"low":4220,"close":4265,"volume":180484,"rsi_14":46.99,"sma_20":4347.25,"sma_60":4261.17,"sma_120":4713.62},{"date":"2026-10-19","open":4190,"high":4475,"low":4190,"close":4395,"volume":88221,"rsi_14":52.91,"sma_20":4362.0,"sma_60":4267.67,"sma_120":4710.5},{"date":"2026-10-20","open":4310,"high":4395,"low":4100,"close":4115,"volume":118093,"rsi_14":38.8,"sma_20":4359.0,"sma_60":4267.67,"sma_120":4705.88},{"date":"2026-10-21","open":4200,"high":4280,"low":4145,"close":4160,"volume":65336,"rsi_14":40.23,"sma_20":4353.5,"sma_60":4266.75,"sma_120":4701.88},{"date":"2026-10-22","open":4170,"high":4210,"low":4045,"close":4070,"volume":77553,"rsi_14":38.15,"sma_20":4337.75,"sma_60":4259.83,"sma_120":4695.96},{"date":"2026-10-23","open":3980,"high":4148,"low":3856,"close":4020,"volume":90384,"rsi_14":33.71,"sma_20":4320.75,"sma_60":4254.42,"sma_120":4689.33}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.19,"pbr":0.46,"ttm_eps":null,"close":4130.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.56,"pbr":0.73,"ttm_eps":null,"close":6660.0}],"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":"키스트론","phase":"above-fold","symbol_resolved":true}