{"status":"ok","report":{"price_analysis":{"current":12900.0,"change_1d":-3.7,"change_7d":-9.8,"change_30d":-22.1,"high_30d":17040.0,"low_30d":12550.0,"position_in_range":8.0,"support":12999.0,"resistance":16591.0},"summary":"에이유브랜즈(481070)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1852.91억. 현재가 12,900원, 전일 대비 -3.7%, 30일 -22.1%. PER 13.8배 / ROE 5.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4546.00, 기관 순매도 8967.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.8배입니다. ROE 5.7%입니다. 시가총액 1852.91억. 매출 870.73억, 영업이익 149.74억.","grade":"C","comment":"PER 13.76배, ROE 5.66%","per":13.76,"pbr":2.22,"roe":5.66,"eps":937.36,"revenue":87072543117.0,"operating_income":14974259071.0,"net_income":13432567310.0,"market_cap":185290904400,"profit_margin":15.43,"roa":3.87,"operating_margin":17.2,"gross_margin":74.53,"debt_ratio":0.46304113337780906,"total_assets":122349013276.0,"total_equity":83626502690.0,"total_debt":38722510586.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.6로 약세 구간입니다. MACD(-737.34)가 시그널선(-728.27)을 하회합니다(데드크로스). 현재가가 SMA20(14271)과 SMA60(16420) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12746~15796 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.61485557083906,"macd":-737.3384868950343,"macd_signal":-728.2671707681724,"sma_20":14271.0,"sma_60":16420.5,"bb_upper":15796.18720162477,"bb_lower":12745.81279837523,"atr_14":1080.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4546.00, 기관 순매수 -8967.00. 30일 누적: 외국인 -5.58만, 기관 -1.44만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":4546.0,"institutional_flow":-8967.0,"data":[{"date":"2026-10-23","foreign_net":8683.0,"institution_net":-3057.0,"retail_net":-5626.0},{"date":"2026-10-22","foreign_net":-3004.0,"institution_net":-4271.0,"retail_net":7275.0},{"date":"2026-10-21","foreign_net":-957.0,"institution_net":740.0,"retail_net":217.0},{"date":"2026-10-20","foreign_net":-435.0,"institution_net":-2379.0,"retail_net":2814.0},{"date":"2026-10-19","foreign_net":259.0,"institution_net":0.0,"retail_net":-259.0},{"date":"2026-10-16","foreign_net":696.0,"institution_net":-1059.0,"retail_net":363.0},{"date":"2026-10-15","foreign_net":1543.0,"institution_net":-2994.0,"retail_net":1451.0},{"date":"2026-10-14","foreign_net":-13953.0,"institution_net":12984.0,"retail_net":969.0},{"date":"2026-10-13","foreign_net":-3504.0,"institution_net":-5619.0,"retail_net":9123.0},{"date":"2026-10-12","foreign_net":-1228.0,"institution_net":-526.0,"retail_net":1754.0},{"date":"2026-10-08","foreign_net":-1141.0,"institution_net":14.0,"retail_net":1127.0},{"date":"2026-10-07","foreign_net":4328.0,"institution_net":-3341.0,"retail_net":-987.0},{"date":"2026-10-06","foreign_net":-616.0,"institution_net":-2925.0,"retail_net":3541.0},{"date":"2026-10-02","foreign_net":-1255.0,"institution_net":23.0,"retail_net":1232.0},{"date":"2026-10-01","foreign_net":8.0,"institution_net":-6403.0,"retail_net":6395.0},{"date":"2026-09-30","foreign_net":-916.0,"institution_net":-1244.0,"retail_net":2160.0},{"date":"2026-09-29","foreign_net":-1759.0,"institution_net":0.0,"retail_net":1759.0},{"date":"2026-09-28","foreign_net":785.0,"institution_net":0.0,"retail_net":-785.0},{"date":"2026-09-23","foreign_net":-1191.0,"institution_net":0.0,"retail_net":1191.0},{"date":"2026-09-22","foreign_net":-1660.0,"institution_net":-3417.0,"retail_net":5077.0},{"date":"2026-09-21","foreign_net":-5901.0,"institution_net":5602.0,"retail_net":299.0},{"date":"2026-09-18","foreign_net":-12461.0,"institution_net":2509.0,"retail_net":9952.0},{"date":"2026-09-17","foreign_net":-1871.0,"institution_net":0.0,"retail_net":1871.0},{"date":"2026-09-16","foreign_net":1247.0,"institution_net":-1019.0,"retail_net":-228.0},{"date":"2026-09-15","foreign_net":-2792.0,"institution_net":0.0,"retail_net":2792.0},{"date":"2026-09-14","foreign_net":4891.0,"institution_net":-7536.0,"retail_net":2645.0},{"date":"2026-09-11","foreign_net":242.0,"institution_net":-4379.0,"retail_net":4137.0},{"date":"2026-09-10","foreign_net":-12179.0,"institution_net":12093.0,"retail_net":86.0},{"date":"2026-09-09","foreign_net":-8234.0,"institution_net":4036.0,"retail_net":4198.0},{"date":"2026-09-08","foreign_net":-3432.0,"institution_net":-2251.0,"retail_net":5683.0}],"periods":{"d1":{"foreign_net":8683.0,"institution_net":-3057.0,"retail_net":-5626.0},"d3":{"foreign_net":4722.0,"institution_net":-6588.0,"retail_net":1866.0},"d7":{"foreign_net":6785.0,"institution_net":-13020.0,"retail_net":6235.0},"d14":{"foreign_net":-10584.0,"institution_net":-12410.0,"retail_net":22994.0},"d30":{"foreign_net":-55807.0,"institution_net":-14419.0,"retail_net":70226.0}}},"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 13.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +63.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":63.6,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":-66.1,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.7%","metrics":[{"name":"ROE","value":5.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.6,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.1,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":83,"summary":"유동비율 3.5x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":3.48,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.1,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":48.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +63.6%"},"profitability":{"grade":"C","reason":"ROE 5.7%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.24,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"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":74.53,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":17.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.43,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 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":["전분기 대비 매출 64% 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":["전분기 대비 매출 64% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.76,"current_pbr":2.22,"per_5y_high":36.57,"per_5y_low":14.79,"per_5y_avg":23.59,"per_percentile":0.0,"pbr_5y_high":6.36,"pbr_5y_low":3.26,"pbr_5y_avg":5.03,"pbr_percentile":0.0,"per_5y_median":21.5,"pbr_5y_median":5.24,"history":[{"quarter":"2025-Q3","per":21.38,"pbr":6.36},{"quarter":"2025-Q4","per":36.57,"pbr":6.12},{"quarter":"2026-Q1","per":21.62,"pbr":4.36},{"quarter":"2026-Q2","per":14.79,"pbr":3.26},{"quarter":"현재","per":13.76,"pbr":2.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":21400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":22300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13860.0,"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":"Consumer Cyclical","industry":"FOOTWEAR & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":21.38,"eps":1001.16,"close":21400.0,"source":"reported"},{"date":"2025-10","per":14.94,"eps":1001.16,"close":14960.0,"source":"reported"},{"date":"2025-11","per":17.13,"eps":1001.16,"close":17150.0,"source":"reported"},{"date":"2025-12","per":36.57,"eps":609.85,"close":22300.0,"source":"reported"},{"date":"2026-01","per":44.93,"eps":609.85,"close":27400.0,"source":"reported"},{"date":"2026-02","per":31.78,"eps":609.85,"close":19380.0,"source":"reported"},{"date":"2026-03","per":21.62,"eps":795.52,"close":17200.0,"source":"reported"},{"date":"2026-04","per":23.2,"eps":795.52,"close":18460.0,"source":"reported"},{"date":"2026-05","per":17.64,"eps":795.52,"close":14030.0,"source":"reported"},{"date":"2026-06","per":14.79,"eps":937.36,"close":13860.0,"source":"reported"},{"date":"2026-07","per":19.83,"eps":937.36,"close":18590.0,"source":"reported"},{"date":"2026-08","per":21.92,"eps":937.36,"close":20550.0,"source":"reported"},{"date":"2026-09","per":15.64,"eps":937.36,"close":14660.0,"source":"reported"},{"date":"2026-10","per":13.67,"eps":937.36,"close":12810.0,"source":"reported"}],"trailing_per_history_meta":{"avg":22.5,"std":8.83,"upper_1sd":31.33,"lower_1sd":13.67,"current":13.67,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"PER","value":"13.8배"},{"label":"PBR","value":"2.2배"},{"label":"ROE","value":"5.7%"}],"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":"2026-10-23T23:51:22.723185+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0565917162355029,"dividend_yield":null,"eps":330.25,"revenue":30272543117.0,"operating_income":6274259071.0,"net_income":4732567310.0,"market_cap":null,"profit_margin":0.1563320032845987,"operating_margin":0.20725906795311808,"roa":0.03868087844177442,"gross_margin":0.7453223837124381,"total_equity":83626502690.0,"total_assets":122349013276.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.76,"pbr":3.66,"roe":0.044028492764870905,"dividend_yield":null,"eps":237.26,"revenue":18500000000.0,"operating_income":2000000000.0,"net_income":3400000000.0,"market_cap":252300000000.0,"profit_margin":0.1837837837837838,"operating_margin":0.10810810810810811,"roa":0.03031842994165523,"gross_margin":0.6856036939459459,"total_equity":77758351990.0,"total_assets":112920855222.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06288217203557499,"dividend_yield":null,"eps":314.02,"revenue":26400000000.0,"operating_income":5900000000.0,"net_income":4500000000.0,"market_cap":null,"profit_margin":0.17045454545454544,"operating_margin":0.22348484848484848,"roa":0.044489415150761075,"gross_margin":0.649116591060606,"total_equity":71738484597.0,"total_assets":101396516783.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01189027113996606,"dividend_yield":null,"eps":55.83,"revenue":11900000000.0,"operating_income":800000000.0,"net_income":800000000.0,"market_cap":null,"profit_margin":0.06722689075630252,"operating_margin":0.06722689075630252,"roa":0.008932004496430349,"gross_margin":0.6806621552941177,"total_equity":66259675219.0,"total_assets":88204781392.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.042738029750209836,"dividend_yield":null,"eps":188.41,"revenue":13800000000.0,"operating_income":2600000000.0,"net_income":2700000000.0,"market_cap":null,"profit_margin":0.1956521739130435,"operating_margin":0.18840579710144928,"roa":0.03408461535718871,"gross_margin":0.6588369628985508,"total_equity":63727139293.0,"total_assets":79906208313.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012374153021051456,"dividend_yield":null,"eps":51.59,"revenue":7829663094.0,"operating_income":796296559.0,"net_income":739294831.0,"market_cap":null,"profit_margin":0.09442230427086114,"operating_margin":0.10170253169771956,"roa":0.009765437487112233,"gross_margin":0.7095321943363302,"total_equity":59745085562.0,"total_assets":75705244335.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.30990141746509414,"dividend_yield":null,"eps":705.33,"revenue":44600592198.0,"operating_income":12428629791.0,"net_income":10107528579.0,"market_cap":null,"profit_margin":0.22662319222418859,"operating_margin":0.2786651292840307,"roa":0.22566739986707385,"gross_margin":null,"total_equity":32615302833.0,"total_assets":44789493675.0}],"current_price":12900.0,"change_pct":-3.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-04-03","close":18050.0},{"date":"2025-04-04","close":16960.0},{"date":"2025-04-07","close":14370.0},{"date":"2025-04-08","close":13070.0},{"date":"2025-04-09","close":12710.0},{"date":"2025-04-10","close":14080.0},{"date":"2025-04-11","close":15160.0},{"date":"2025-04-14","close":14850.0},{"date":"2025-04-15","close":15130.0},{"date":"2025-04-16","close":14970.0},{"date":"2025-04-17","close":14470.0},{"date":"2025-04-18","close":14070.0},{"date":"2025-04-21","close":13820.0},{"date":"2025-04-22","close":13490.0},{"date":"2025-04-23","close":13700.0},{"date":"2025-04-24","close":13460.0},{"date":"2025-04-25","close":13180.0},{"date":"2025-04-28","close":12440.0},{"date":"2025-04-29","close":12350.0},{"date":"2025-04-30","close":12060.0},{"date":"2025-05-02","close":13150.0},{"date":"2025-05-07","close":12900.0},{"date":"2025-05-08","close":13120.0},{"date":"2025-05-09","close":12660.0},{"date":"2025-05-12","close":12150.0},{"date":"2025-05-13","close":12040.0},{"date":"2025-05-14","close":12850.0},{"date":"2025-05-15","close":12130.0},{"date":"2025-05-16","close":13950.0},{"date":"2025-05-19","close":13720.0},{"date":"2025-05-20","close":14100.0},{"date":"2025-05-21","close":14990.0},{"date":"2025-05-22","close":15400.0},{"date":"2025-05-23","close":15750.0},{"date":"2025-05-26","close":17270.0},{"date":"2025-05-27","close":16850.0},{"date":"2025-05-28","close":18170.0},{"date":"2025-05-29","close":18920.0},{"date":"2025-05-30","close":20100.0},{"date":"2025-06-02","close":20100.0},{"date":"2025-06-04","close":20650.0},{"date":"2025-06-05","close":22600.0},{"date":"2025-06-09","close":19450.0},{"date":"2025-06-10","close":22300.0},{"date":"2025-06-11","close":21850.0},{"date":"2025-06-12","close":23550.0},{"date":"2025-06-13","close":22250.0},{"date":"2025-06-16","close":25500.0},{"date":"2025-06-17","close":24600.0},{"date":"2025-06-18","close":24250.0},{"date":"2025-06-19","close":24200.0},{"date":"2025-06-20","close":23300.0},{"date":"2025-06-23","close":24300.0},{"date":"2025-06-24","close":23200.0},{"date":"2025-06-25","close":21950.0},{"date":"2025-06-26","close":23200.0},{"date":"2025-06-27","close":20550.0},{"date":"2025-06-30","close":21750.0},{"date":"2025-07-01","close":21850.0},{"date":"2025-07-02","close":19100.0},{"date":"2025-07-03","close":19660.0},{"date":"2025-07-04","close":19120.0},{"date":"2025-07-07","close":18800.0},{"date":"2025-07-08","close":19500.0},{"date":"2025-07-09","close":19920.0},{"date":"2025-07-10","close":20250.0},{"date":"2025-07-11","close":23700.0},{"date":"2025-07-14","close":22500.0},{"date":"2025-07-15","close":22250.0},{"date":"2025-07-16","close":21500.0},{"date":"2025-07-17","close":21750.0},{"date":"2025-07-18","close":21750.0},{"date":"2025-07-21","close":21750.0},{"date":"2025-07-22","close":21900.0},{"date":"2025-07-23","close":23900.0},{"date":"2025-07-24","close":24300.0},{"date":"2025-07-25","close":23900.0},{"date":"2025-07-28","close":21700.0},{"date":"2025-07-29","close":21450.0},{"date":"2025-07-30","close":21150.0},{"date":"2025-07-31","close":23050.0},{"date":"2025-08-01","close":21900.0},{"date":"2025-08-04","close":22300.0},{"date":"2025-08-05","close":22250.0},{"date":"2025-08-06","close":23050.0},{"date":"2025-08-07","close":22850.0},{"date":"2025-08-08","close":22300.0},{"date":"2025-08-11","close":21900.0},{"date":"2025-08-12","close":21500.0},{"date":"2025-08-13","close":20700.0},{"date":"2025-08-14","close":20700.0},{"date":"2025-08-18","close":20500.0},{"date":"2025-08-19","close":20300.0},{"date":"2025-08-20","close":18820.0},{"date":"2025-08-21","close":18100.0},{"date":"2025-08-22","close":18200.0},{"date":"2025-08-25","close":17640.0},{"date":"2025-08-26","close":20400.0},{"date":"2025-08-27","close":21700.0},{"date":"2025-08-28","close":21950.0},{"date":"2025-08-29","close":21650.0},{"date":"2025-09-01","close":21650.0},{"date":"2025-09-02","close":21300.0},{"date":"2025-09-03","close":21150.0},{"date":"2025-09-04","close":21200.0},{"date":"2025-09-05","close":21200.0},{"date":"2025-09-08","close":20300.0},{"date":"2025-09-09","close":20150.0},{"date":"2025-09-10","close":21000.0},{"date":"2025-09-11","close":21650.0},{"date":"2025-09-12","close":21550.0},{"date":"2025-09-15","close":25100.0},{"date":"2025-09-16","close":23950.0},{"date":"2025-09-17","close":23800.0},{"date":"2025-09-18","close":23550.0},{"date":"2025-09-19","close":23950.0},{"date":"2025-09-22","close":23400.0},{"date":"2025-09-23","close":23400.0},{"date":"2025-09-24","close":22850.0},{"date":"2025-09-25","close":22600.0},{"date":"2025-09-26","close":21900.0},{"date":"2025-09-29","close":21800.0},{"date":"2025-09-30","close":21400.0},{"date":"2025-10-01","close":20850.0},{"date":"2025-10-02","close":21200.0},{"date":"2025-10-10","close":20950.0},{"date":"2025-10-13","close":21000.0},{"date":"2025-10-14","close":21100.0},{"date":"2025-10-15","close":20200.0},{"date":"2025-10-16","close":20600.0},{"date":"2025-10-17","close":19470.0},{"date":"2025-10-20","close":19250.0},{"date":"2025-10-21","close":18360.0},{"date":"2025-10-22","close":18230.0},{"date":"2025-10-23","close":17870.0},{"date":"2025-10-24","close":17430.0},{"date":"2025-10-27","close":17850.0},{"date":"2025-10-28","close":17200.0},{"date":"2025-10-29","close":16030.0},{"date":"2025-10-30","close":15550.0},{"date":"2025-10-31","close":14960.0},{"date":"2025-11-03","close":14970.0},{"date":"2025-11-04","close":14850.0},{"date":"2025-11-05","close":14350.0},{"date":"2025-11-06","close":14800.0},{"date":"2025-11-07","close":13830.0},{"date":"2025-11-10","close":14420.0},{"date":"2025-11-11","close":14590.0},{"date":"2025-11-12","close":15600.0},{"date":"2025-11-13","close":15950.0},{"date":"2025-11-14","close":14850.0},{"date":"2025-11-17","close":14470.0},{"date":"2025-11-18","close":14190.0},{"date":"2025-11-19","close":13930.0},{"date":"2025-11-20","close":15700.0},{"date":"2025-11-21","close":18490.0},{"date":"2025-11-24","close":18080.0},{"date":"2025-11-25","close":17630.0},{"date":"2025-11-26","close":17690.0},{"date":"2025-11-27","close":17400.0},{"date":"2025-11-28","close":17150.0},{"date":"2025-12-01","close":17400.0},{"date":"2025-12-02","close":18900.0},{"date":"2025-12-03","close":19510.0},{"date":"2025-12-04","close":19260.0},{"date":"2025-12-05","close":19420.0},{"date":"2025-12-08","close":20250.0},{"date":"2025-12-09","close":20000.0},{"date":"2025-12-10","close":20400.0},{"date":"2025-12-11","close":20500.0},{"date":"2025-12-12","close":21150.0},{"date":"2025-12-15","close":21800.0},{"date":"2025-12-16","close":20700.0},{"date":"2025-12-17","close":20600.0},{"date":"2025-12-18","close":21300.0},{"date":"2025-12-19","close":21650.0},{"date":"2025-12-22","close":21400.0},{"date":"2025-12-23","close":21950.0},{"date":"2025-12-24","close":22450.0},{"date":"2025-12-26","close":21600.0},{"date":"2025-12-29","close":21700.0},{"date":"2025-12-30","close":22300.0},{"date":"2026-01-02","close":21750.0},{"date":"2026-01-05","close":21850.0},{"date":"2026-01-06","close":21150.0},{"date":"2026-01-07","close":21100.0},{"date":"2026-01-08","close":20600.0},{"date":"2026-01-09","close":21000.0},{"date":"2026-01-12","close":20050.0},{"date":"2026-01-13","close":20150.0},{"date":"2026-01-14","close":20800.0},{"date":"2026-01-15","close":20900.0},{"date":"2026-01-16","close":20800.0},{"date":"2026-01-19","close":21200.0},{"date":"2026-01-20","close":21800.0},{"date":"2026-01-21","close":23150.0},{"date":"2026-01-22","close":25150.0},{"date":"2026-01-23","close":25900.0},{"date":"2026-01-26","close":25800.0},{"date":"2026-01-27","close":26100.0},{"date":"2026-01-28","close":26000.0},{"date":"2026-01-29","close":26000.0},{"date":"2026-01-30","close":27400.0},{"date":"2026-02-02","close":26550.0},{"date":"2026-02-03","close":26700.0},{"date":"2026-02-04","close":25650.0},{"date":"2026-02-05","close":25850.0},{"date":"2026-02-06","close":25450.0},{"date":"2026-02-09","close":24750.0},{"date":"2026-02-10","close":25200.0},{"date":"2026-02-11","close":26200.0},{"date":"2026-02-12","close":25900.0},{"date":"2026-02-13","close":25950.0},{"date":"2026-02-19","close":22150.0},{"date":"2026-02-20","close":21950.0},{"date":"2026-02-23","close":21650.0},{"date":"2026-02-24","close":21700.0},{"date":"2026-02-25","close":21450.0},{"date":"2026-02-26","close":20300.0},{"date":"2026-02-27","close":19380.0},{"date":"2026-03-03","close":18510.0},{"date":"2026-03-04","close":16580.0},{"date":"2026-03-05","close":17770.0},{"date":"2026-03-06","close":18580.0},{"date":"2026-03-09","close":17500.0},{"date":"2026-03-10","close":18990.0},{"date":"2026-03-11","close":19800.0},{"date":"2026-03-12","close":19900.0},{"date":"2026-03-13","close":19360.0},{"date":"2026-03-16","close":19370.0},{"date":"2026-03-17","close":18850.0},{"date":"2026-03-18","close":19000.0},{"date":"2026-03-19","close":18040.0},{"date":"2026-03-20","close":17900.0},{"date":"2026-03-23","close":17170.0},{"date":"2026-03-24","close":17910.0},{"date":"2026-03-25","close":18470.0},{"date":"2026-03-26","close":17990.0},{"date":"2026-03-27","close":17900.0},{"date":"2026-03-30","close":17000.0},{"date":"2026-03-31","close":17200.0},{"date":"2026-04-01","close":17220.0},{"date":"2026-04-02","close":16340.0},{"date":"2026-04-03","close":16000.0},{"date":"2026-04-06","close":16010.0},{"date":"2026-04-07","close":17500.0},{"date":"2026-04-08","close":16550.0},{"date":"2026-04-09","close":16300.0},{"date":"2026-04-10","close":17020.0},{"date":"2026-04-13","close":16610.0},{"date":"2026-04-14","close":16880.0},{"date":"2026-04-15","close":16660.0},{"date":"2026-04-16","close":18000.0},{"date":"2026-04-17","close":17770.0},{"date":"2026-04-20","close":17920.0},{"date":"2026-04-21","close":17940.0},{"date":"2026-04-22","close":18250.0},{"date":"2026-04-23","close":18000.0},{"date":"2026-04-24","close":18410.0},{"date":"2026-04-27","close":18930.0},{"date":"2026-04-28","close":18840.0},{"date":"2026-04-29","close":18830.0},{"date":"2026-04-30","close":18460.0},{"date":"2026-05-04","close":17940.0},{"date":"2026-05-06","close":17380.0},{"date":"2026-05-07","close":16650.0},{"date":"2026-05-08","close":16840.0},{"date":"2026-05-11","close":17150.0},{"date":"2026-05-12","close":17140.0},{"date":"2026-05-13","close":17280.0},{"date":"2026-05-14","close":17300.0},{"date":"2026-05-15","close":17790.0},{"date":"2026-05-18","close":16660.0},{"date":"2026-05-19","close":15920.0},{"date":"2026-05-20","close":15100.0},{"date":"2026-05-21","close":14910.0},{"date":"2026-05-22","close":15360.0},{"date":"2026-05-26","close":15160.0},{"date":"2026-05-27","close":14220.0},{"date":"2026-05-28","close":14030.0},{"date":"2026-05-29","close":14030.0},{"date":"2026-06-01","close":13510.0},{"date":"2026-06-02","close":12610.0},{"date":"2026-06-04","close":12420.0},{"date":"2026-06-05","close":11740.0},{"date":"2026-06-08","close":10840.0},{"date":"2026-06-09","close":11700.0},{"date":"2026-06-10","close":12350.0},{"date":"2026-06-11","close":13070.0},{"date":"2026-06-12","close":13500.0},{"date":"2026-06-15","close":13520.0},{"date":"2026-06-16","close":14030.0},{"date":"2026-06-17","close":14730.0},{"date":"2026-06-18","close":14340.0},{"date":"2026-06-19","close":13860.0},{"date":"2026-06-22","close":13600.0},{"date":"2026-06-23","close":12630.0},{"date":"2026-06-24","close":12490.0},{"date":"2026-06-25","close":12290.0},{"date":"2026-06-26","close":11700.0},{"date":"2026-06-29","close":13510.0},{"date":"2026-06-30","close":13860.0},{"date":"2026-07-01","close":13860.0},{"date":"2026-07-02","close":14940.0},{"date":"2026-07-03","close":14000.0},{"date":"2026-07-06","close":14970.0},{"date":"2026-07-07","close":14430.0},{"date":"2026-07-08","close":15070.0},{"date":"2026-07-09","close":15010.0},{"date":"2026-07-10","close":16800.0},{"date":"2026-07-13","close":17160.0},{"date":"2026-07-14","close":16050.0},{"date":"2026-07-15","close":15870.0},{"date":"2026-07-16","close":15600.0},{"date":"2026-07-20","close":15540.0},{"date":"2026-07-21","close":16200.0},{"date":"2026-07-22","close":16810.0},{"date":"2026-07-23","close":16850.0},{"date":"2026-07-24","close":17040.0},{"date":"2026-07-27","close":17600.0},{"date":"2026-07-28","close":16360.0},{"date":"2026-07-29","close":15110.0},{"date":"2026-07-30","close":16700.0},{"date":"2026-07-31","close":18590.0},{"date":"2026-08-03","close":17500.0},{"date":"2026-08-04","close":18040.0},{"date":"2026-08-05","close":17870.0},{"date":"2026-08-06","close":18280.0},{"date":"2026-08-07","close":18150.0},{"date":"2026-08-10","close":18920.0},{"date":"2026-08-11","close":18980.0},{"date":"2026-08-12","close":19100.0},{"date":"2026-08-13","close":21550.0},{"date":"2026-08-14","close":19990.0},{"date":"2026-08-18","close":17660.0},{"date":"2026-08-19","close":17390.0},{"date":"2026-08-20","close":17270.0},{"date":"2026-08-21","close":16790.0},{"date":"2026-08-24","close":17760.0},{"date":"2026-08-25","close":17120.0},{"date":"2026-08-26","close":17880.0},{"date":"2026-08-27","close":18300.0},{"date":"2026-08-28","close":19310.0},{"date":"2026-08-31","close":20550.0},{"date":"2026-09-01","close":19950.0},{"date":"2026-09-02","close":18560.0},{"date":"2026-09-03","close":17750.0},{"date":"2026-09-04","close":17360.0},{"date":"2026-09-07","close":16840.0},{"date":"2026-09-08","close":16570.0},{"date":"2026-09-09","close":16250.0},{"date":"2026-09-10","close":15600.0},{"date":"2026-09-11","close":15100.0},{"date":"2026-09-14","close":14590.0},{"date":"2026-09-15","close":15100.0},{"date":"2026-09-16","close":15380.0},{"date":"2026-09-17","close":15380.0},{"date":"2026-09-18","close":16170.0},{"date":"2026-09-21","close":16440.0},{"date":"2026-09-22","close":15490.0},{"date":"2026-09-23","close":15420.0},{"date":"2026-09-28","close":15400.0},{"date":"2026-09-29","close":15240.0},{"date":"2026-09-30","close":14660.0},{"date":"2026-10-01","close":14410.0},{"date":"2026-10-02","close":15040.0},{"date":"2026-10-06","close":14000.0},{"date":"2026-10-07","close":14410.0},{"date":"2026-10-08","close":14850.0},{"date":"2026-10-12","close":14020.0},{"date":"2026-10-13","close":13540.0},{"date":"2026-10-14","close":13610.0},{"date":"2026-10-15","close":13180.0},{"date":"2026-10-16","close":13900.0},{"date":"2026-10-19","close":14300.0},{"date":"2026-10-20","close":13720.0},{"date":"2026-10-21","close":13930.0},{"date":"2026-10-22","close":13400.0},{"date":"2026-10-23","close":12810.0}],"chart_data":[{"date":"2025-04-03","open":28000,"high":29150,"low":17320,"close":18050,"volume":14040184},{"date":"2025-04-04","open":17900,"high":19770,"low":16000,"close":16960,"volume":4422797},{"date":"2025-04-07","open":15950,"high":16130,"low":14350,"close":14370,"volume":740099},{"date":"2025-04-08","open":14410,"high":15190,"low":13000,"close":13070,"volume":779673},{"date":"2025-04-09","open":13350,"high":13840,"low":12110,"close":12710,"volume":829741},{"date":"2025-04-10","open":13300,"high":14340,"low":12840,"close":14080,"volume":932414},{"date":"2025-04-11","open":13710,"high":15460,"low":13710,"close":15160,"volume":872700},{"date":"2025-04-14","open":15280,"high":15290,"low":14680,"close":14850,"volume":227986,"rsi_14":30.25},{"date":"2025-04-15","open":15000,"high":16850,"low":14840,"close":15130,"volume":1255345,"rsi_14":37.45},{"date":"2025-04-16","open":15130,"high":15760,"low":14810,"close":14970,"volume":536201,"rsi_14":56.17},{"date":"2025-04-17","open":14830,"high":15320,"low":14320,"close":14470,"volume":207668,"rsi_14":67.24,"sma_20":14756.0},{"date":"2025-04-18","open":14690,"high":15000,"low":14060,"close":14070,"volume":236036,"rsi_14":66.59,"sma_20":14288.0},{"date":"2025-04-21","open":14070,"high":14260,"low":13820,"close":13820,"volume":98073,"rsi_14":45.64,"sma_20":14233.0},{"date":"2025-04-22","open":13740,"high":13790,"low":13250,"close":13490,"volume":104711,"rsi_14":12.56,"sma_20":14254.0},{"date":"2025-04-23","open":13530,"high":13950,"low":13260,"close":13700,"volume":125529,"rsi_14":23.0,"sma_20":14324.5},{"date":"2025-04-24","open":13720,"high":13900,"low":13460,"close":13460,"volume":77781,"rsi_14":10.05,"sma_20":14343.0},{"date":"2025-04-25","open":13680,"high":13680,"low":13050,"close":13180,"volume":62658,"rsi_14":9.5,"sma_20":14213.0},{"date":"2025-04-28","open":13180,"high":13250,"low":12320,"close":12440,"volume":113860,"rsi_14":8.57,"sma_20":13993.5},{"date":"2025-04-29","open":12440,"high":12650,"low":12150,"close":12350,"volume":78350,"rsi_14":9.81,"sma_20":13734.0},{"date":"2025-04-30","open":12450,"high":12500,"low":11980,"close":12060,"volume":70743,"rsi_14":9.63,"sma_20":13449.5},{"date":"2025-05-02","open":12060,"high":13580,"low":12030,"close":13150,"volume":292597,"rsi_14":44.22,"sma_20":13172.0},{"date":"2025-05-07","open":13510,"high":13520,"low":12820,"close":12900,"volume":98128,"rsi_14":36.58,"sma_20":13113.5},{"date":"2025-05-08","open":12880,"high":13270,"low":12820,"close":13120,"volume":42215,"rsi_14":44.26,"sma_20":13020.0},{"date":"2025-05-09","open":13120,"high":13340,"low":12660,"close":12660,"volume":68747,"rsi_14":41.72,"sma_20":12943.5},{"date":"2025-05-12","open":12660,"high":12850,"low":12030,"close":12150,"volume":90101,"rsi_14":45.02,"sma_20":12824.5},{"date":"2025-05-13","open":12240,"high":12350,"low":11910,"close":12040,"volume":80123,"rsi_14":44.71,"sma_20":12605.0},{"date":"2025-05-14","open":12140,"high":13180,"low":12070,"close":12850,"volume":203346,"rsi_14":41.39,"sma_20":13343.0},{"date":"2025-05-15","open":12850,"high":12850,"low":12000,"close":12130,"volume":104267,"rsi_14":38.7,"sma_20":13207.0},{"date":"2025-05-16","open":12140,"high":14640,"low":11980,"close":13950,"volume":1075576,"rsi_14":51.64,"sma_20":13148.0},{"date":"2025-05-19","open":13950,"high":14260,"low":13500,"close":13720,"volume":181949,"rsi_14":51.71,"sma_20":13085.5},{"date":"2025-05-20","open":13900,"high":14400,"low":13680,"close":14100,"volume":221564,"rsi_14":55.96,"sma_20":13067.0},{"date":"2025-05-21","open":14100,"high":16370,"low":14100,"close":14990,"volume":853209,"rsi_14":66.2,"sma_20":13113.0},{"date":"2025-05-22","open":14990,"high":15840,"low":14660,"close":15400,"volume":289721,"rsi_14":68.62,"sma_20":13192.0},{"date":"2025-05-23","open":15400,"high":17270,"low":14510,"close":15750,"volume":971895,"rsi_14":72.36,"sma_20":13305.0},{"date":"2025-05-26","open":15920,"high":17950,"low":15750,"close":17270,"volume":860183,"rsi_14":73.73,"sma_20":13483.5},{"date":"2025-05-27","open":17770,"high":18340,"low":16850,"close":16850,"volume":254911,"rsi_14":72.32,"sma_20":13653.0},{"date":"2025-05-28","open":17020,"high":19800,"low":16520,"close":18170,"volume":1222550,"rsi_14":75.38,"sma_20":13902.5},{"date":"2025-05-29","open":18090,"high":19370,"low":17610,"close":18920,"volume":337014,"rsi_14":80.57,"sma_20":14226.5},{"date":"2025-05-30","open":18960,"high":20300,"low":18480,"close":20100,"volume":317090,"rsi_14":86.43,"sma_20":14614.0},{"date":"2025-06-02","open":20550,"high":20850,"low":19690,"close":20100,"volume":173179,"rsi_14":87.31,"sma_20":15016.0},{"date":"2025-06-04","open":20100,"high":21250,"low":19410,"close":20650,"volume":178734,"rsi_14":87.0,"sma_20":15391.0},{"date":"2025-06-05","open":20900,"high":23350,"low":20300,"close":22600,"volume":420358,"rsi_14":94.48,"sma_20":15876.0},{"date":"2025-06-09","open":22600,"high":22600,"low":18530,"close":19450,"volume":605337,"rsi_14":70.99,"sma_20":16192.5},{"date":"2025-06-10","open":19270,"high":22750,"low":18910,"close":22300,"volume":439186,"rsi_14":77.29,"sma_20":16674.5},{"date":"2025-06-11","open":22250,"high":22950,"low":21200,"close":21850,"volume":191847,"rsi_14":74.54,"sma_20":17159.5},{"date":"2025-06-12","open":22100,"high":23900,"low":22100,"close":23550,"volume":218816,"rsi_14":75.78,"sma_20":17735.0},{"date":"2025-06-13","open":23750,"high":23900,"low":21900,"close":22250,"volume":139035,"rsi_14":69.58,"sma_20":18205.0},{"date":"2025-06-16","open":22250,"high":26650,"low":22000,"close":25500,"volume":350680,"rsi_14":73.91,"sma_20":18873.5},{"date":"2025-06-17","open":25300,"high":25900,"low":23900,"close":24600,"volume":161124,"rsi_14":68.54,"sma_20":19406.0},{"date":"2025-06-18","open":24600,"high":25350,"low":22800,"close":24250,"volume":240689,"rsi_14":68.78,"sma_20":19932.5},{"date":"2025-06-19","open":23900,"high":24300,"low":23150,"close":24200,"volume":109679,"rsi_14":66.36,"sma_20":20437.5},{"date":"2025-06-20","open":24350,"high":24950,"low":23250,"close":23300,"volume":92960,"rsi_14":61.79,"sma_20":20853.0},{"date":"2025-06-23","open":22200,"high":25600,"low":21750,"close":24300,"volume":225258,"rsi_14":61.41,"sma_20":21298.0},{"date":"2025-06-24","open":24300,"high":24450,"low":22850,"close":23200,"volume":105601,"rsi_14":57.95,"sma_20":21670.5},{"date":"2025-06-25","open":23200,"high":23200,"low":21300,"close":21950,"volume":128317,"rsi_14":53.22,"sma_20":21904.5},{"date":"2025-06-26","open":22200,"high":23200,"low":20150,"close":23200,"volume":138245,"rsi_14":51.54,"sma_20":22222.0},{"date":"2025-06-27","open":23200,"high":23200,"low":20550,"close":20550,"volume":65338,"rsi_14":52.89,"sma_20":22341.0},{"date":"2025-06-30","open":20650,"high":22600,"low":20650,"close":21750,"volume":71452,"rsi_14":48.41,"sma_20":22482.5},{"date":"2025-07-01","open":22400,"high":23200,"low":21500,"close":21850,"volume":79956,"rsi_14":50.0,"sma_20":22570.0},{"date":"2025-07-02","open":21700,"high":22250,"low":19040,"close":19100,"volume":190094,"rsi_14":37.67,"sma_20":22520.0,"sma_60":17218.5},{"date":"2025-07-03","open":19300,"high":19890,"low":19020,"close":19660,"volume":85772,"rsi_14":42.52,"sma_20":22470.5,"sma_60":17245.33},{"date":"2025-07-04","open":19930,"high":19930,"low":18950,"close":19120,"volume":49599,"rsi_14":28.15,"sma_20":22296.5,"sma_60":17281.33},{"date":"2025-07-07","open":19100,"high":19170,"low":18450,"close":18800,"volume":81365,"rsi_14":29.32,"sma_20":22264.0,"sma_60":17355.17},{"date":"2025-07-08","open":19080,"high":19850,"low":18800,"close":19500,"volume":34114,"rsi_14":33.47,"sma_20":22124.0,"sma_60":17462.33},{"date":"2025-07-09","open":20000,"high":20250,"low":19320,"close":19920,"volume":32284,"rsi_14":35.48,"sma_20":22027.5,"sma_60":17582.5},{"date":"2025-07-10","open":20500,"high":21450,"low":19450,"close":20250,"volume":81301,"rsi_14":39.24,"sma_20":21862.5,"sma_60":17685.33},{"date":"2025-07-11","open":21200,"high":24300,"low":20750,"close":23700,"volume":291909,"rsi_14":48.19,"sma_20":21935.0,"sma_60":17827.67},{"date":"2025-07-14","open":22800,"high":23150,"low":22050,"close":22500,"volume":83069,"rsi_14":47.91,"sma_20":21785.0,"sma_60":17955.17},{"date":"2025-07-15","open":22550,"high":23000,"low":21750,"close":22250,"volume":25989,"rsi_14":50.95,"sma_20":21667.5,"sma_60":18073.83},{"date":"2025-07-16","open":22450,"high":22550,"low":21300,"close":21500,"volume":32104,"rsi_14":44.42,"sma_20":21530.0,"sma_60":18182.67},{"date":"2025-07-17","open":21800,"high":22550,"low":21300,"close":21750,"volume":45592,"rsi_14":54.68,"sma_20":21407.5,"sma_60":18304.0},{"date":"2025-07-18","open":21550,"high":21800,"low":20400,"close":21750,"volume":51975,"rsi_14":50.0,"sma_20":21330.0,"sma_60":18432.0},{"date":"2025-07-21","open":21350,"high":22000,"low":20800,"close":21750,"volume":57214,"rsi_14":49.57,"sma_20":21202.5,"sma_60":18564.17},{"date":"2025-07-22","open":22150,"high":22350,"low":21000,"close":21900,"volume":61146,"rsi_14":65.7,"sma_20":21137.5,"sma_60":18704.33},{"date":"2025-07-23","open":22050,"high":24450,"low":21350,"close":23900,"volume":177990,"rsi_14":70.46,"sma_20":21235.0,"sma_60":18874.33},{"date":"2025-07-24","open":23550,"high":25750,"low":23400,"close":24300,"volume":177970,"rsi_14":75.34,"sma_20":21290.0,"sma_60":19055.0},{"date":"2025-07-25","open":24500,"high":25150,"low":23500,"close":23900,"volume":101702,"rsi_14":74.76,"sma_20":21457.5,"sma_60":19233.67},{"date":"2025-07-28","open":23850,"high":23850,"low":21250,"close":21700,"volume":166525,"rsi_14":59.32,"sma_20":21455.0,"sma_60":19388.0},{"date":"2025-07-29","open":21750,"high":22050,"low":20500,"close":21450,"volume":124477,"rsi_14":56.58,"sma_20":21435.0,"sma_60":19539.67},{"date":"2025-07-30","open":21300,"high":21750,"low":20850,"close":21150,"volume":71390,"rsi_14":53.88,"sma_20":21537.5,"sma_60":19691.17},{"date":"2025-07-31","open":21250,"high":23050,"low":20600,"close":23050,"volume":99785,"rsi_14":46.77,"sma_20":21707.0,"sma_60":19856.17},{"date":"2025-08-01","open":22650,"high":22700,"low":21300,"close":21900,"volume":77800,"rsi_14":47.0,"sma_20":21846.0,"sma_60":20006.17},{"date":"2025-08-04","open":21900,"high":23150,"low":21150,"close":22300,"volume":41029,"rsi_14":50.25,"sma_20":22021.0,"sma_60":20159.17},{"date":"2025-08-05","open":22900,"high":22900,"low":21500,"close":22250,"volume":39433,"rsi_14":53.97,"sma_20":22158.5,"sma_60":20319.0},{"date":"2025-08-06","open":22200,"high":23450,"low":21650,"close":23050,"volume":44716,"rsi_14":56.5,"sma_20":22315.0,"sma_60":20500.67},{"date":"2025-08-07","open":23250,"high":23850,"low":22650,"close":22850,"volume":35928,"rsi_14":55.39,"sma_20":22445.0,"sma_60":20680.83},{"date":"2025-08-08","open":22850,"high":22850,"low":21600,"close":22300,"volume":44659,"rsi_14":52.56,"sma_20":22375.0,"sma_60":20838.33},{"date":"2025-08-11","open":22050,"high":22500,"low":21100,"close":21900,"volume":47624,"rsi_14":50.0,"sma_20":22345.0,"sma_60":21001.17},{"date":"2025-08-12","open":21850,"high":22250,"low":21000,"close":21500,"volume":32032,"rsi_14":37.23,"sma_20":22307.5,"sma_60":21127.0},{"date":"2025-08-13","open":21350,"high":21550,"low":20350,"close":20700,"volume":28547,"rsi_14":31.63,"sma_20":22267.5,"sma_60":21243.33},{"date":"2025-08-14","open":20900,"high":21550,"low":20400,"close":20700,"volume":25221,"rsi_14":32.98,"sma_20":22215.0,"sma_60":21353.33},{"date":"2025-08-18","open":20000,"high":20800,"low":19500,"close":20500,"volume":44919,"rsi_14":41.89,"sma_20":22152.5,"sma_60":21445.17},{"date":"2025-08-19","open":20200,"high":20500,"low":18670,"close":20300,"volume":132250,"rsi_14":42.18,"sma_20":22080.0,"sma_60":21526.83},{"date":"2025-08-20","open":19980,"high":19980,"low":18300,"close":18820,"volume":87802,"rsi_14":36.34,"sma_20":21926.0,"sma_60":21578.0},{"date":"2025-08-21","open":18830,"high":19200,"low":17620,"close":18100,"volume":40881,"rsi_14":16.33,"sma_20":21636.0,"sma_60":21591.83},{"date":"2025-08-22","open":18000,"high":18980,"low":17900,"close":18200,"volume":47207,"rsi_14":20.63,"sma_20":21331.0,"sma_60":21614.33},{"date":"2025-08-25","open":18240,"high":18310,"low":17060,"close":17640,"volume":105897,"rsi_14":13.93,"sma_20":21018.0,"sma_60":21605.5},{"date":"2025-08-26","open":17640,"high":21250,"low":17370,"close":20400,"volume":165149,"rsi_14":39.91,"sma_20":20953.0,"sma_60":21630.17},{"date":"2025-08-27","open":20150,"high":22300,"low":20050,"close":21700,"volume":91230,"rsi_14":43.02,"sma_20":20965.5,"sma_60":21656.83},{"date":"2025-08-28","open":21600,"high":22700,"low":20850,"close":21950,"volume":63148,"rsi_14":45.37,"sma_20":21005.5,"sma_60":21687.67},{"date":"2025-08-29","open":21800,"high":22000,"low":21350,"close":21650,"volume":16172,"rsi_14":46.57,"sma_20":20935.5,"sma_60":21704.33},{"date":"2025-09-01","open":21450,"high":22100,"low":21000,"close":21650,"volume":10868,"rsi_14":48.62,"sma_20":20923.0,"sma_60":21688.5},{"date":"2025-09-02","open":21450,"high":22950,"low":20850,"close":21300,"volume":48109,"rsi_14":48.89,"sma_20":20873.0,"sma_60":21719.33},{"date":"2025-09-03","open":20850,"high":21350,"low":20050,"close":21150,"volume":21610,"rsi_14":52.69,"sma_20":20818.0,"sma_60":21700.17},{"date":"2025-09-04","open":21000,"high":21550,"low":20650,"close":21200,"volume":17914,"rsi_14":52.97,"sma_20":20725.5,"sma_60":21689.33},{"date":"2025-09-05","open":21600,"high":21750,"low":20850,"close":21200,"volume":11238,"rsi_14":54.26,"sma_20":20643.0,"sma_60":21650.17},{"date":"2025-09-08","open":21200,"high":21200,"low":20250,"close":20300,"volume":22581,"rsi_14":50.0,"sma_20":20543.0,"sma_60":21617.67},{"date":"2025-09-09","open":20300,"high":22250,"low":19950,"close":20150,"volume":75842,"rsi_14":58.76,"sma_20":20455.5,"sma_60":21528.5},{"date":"2025-09-10","open":20400,"high":21350,"low":20200,"close":21000,"volume":26028,"rsi_14":68.78,"sma_20":20430.5,"sma_60":21468.5},{"date":"2025-09-11","open":20900,"high":22000,"low":20600,"close":21650,"volume":23026,"rsi_14":70.86,"sma_20":20478.0,"sma_60":21425.17},{"date":"2025-09-12","open":21600,"high":21800,"low":21200,"close":21550,"volume":11104,"rsi_14":75.03,"sma_20":20520.5,"sma_60":21381.0},{"date":"2025-09-15","open":22150,"high":25300,"low":22150,"close":25100,"volume":205457,"rsi_14":77.33,"sma_20":20750.5,"sma_60":21411.0},{"date":"2025-09-16","open":25200,"high":26600,"low":23950,"close":23950,"volume":95152,"rsi_14":63.31,"sma_20":20933.0,"sma_60":21405.17},{"date":"2025-09-17","open":24700,"high":25050,"low":23800,"close":23800,"volume":27769,"rsi_14":61.08,"sma_20":21182.0,"sma_60":21415.17},{"date":"2025-09-18","open":22787,"high":23550,"low":22454,"close":23550,"volume":20211,"rsi_14":67.04,"sma_20":21512.0,"sma_60":21461.0},{"date":"2025-09-19","open":24450,"high":25050,"low":23750,"close":23950,"volume":19690,"rsi_14":61.86,"sma_20":21799.5,"sma_60":21473.5},{"date":"2025-09-22","open":23800,"high":24000,"low":23000,"close":23400,"volume":21017,"rsi_14":60.61,"sma_20":22087.5,"sma_60":21521.0},{"date":"2025-09-23","open":23450,"high":23950,"low":23050,"close":23400,"volume":6345,"rsi_14":61.54,"sma_20":22237.5,"sma_60":21548.5},{"date":"2025-09-24","open":23100,"high":23400,"low":21950,"close":22850,"volume":38313,"rsi_14":58.05,"sma_20":22295.0,"sma_60":21565.17},{"date":"2025-09-25","open":23150,"high":23150,"low":21450,"close":22600,"volume":63542,"rsi_14":56.67,"sma_20":22327.5,"sma_60":21623.5,"sma_120":19421.0},{"date":"2025-09-26","open":22600,"high":22600,"low":21400,"close":21900,"volume":18582,"rsi_14":57.77,"sma_20":22340.0,"sma_60":21660.83,"sma_120":19453.08},{"date":"2025-09-29","open":21900,"high":22050,"low":21350,"close":21800,"volume":13348,"rsi_14":58.05,"sma_20":22347.5,"sma_60":21705.5,"sma_120":19493.42},{"date":"2025-09-30","open":21700,"high":21800,"low":21000,"close":21400,"volume":17729,"rsi_14":52.04,"sma_20":22352.5,"sma_60":21748.83,"sma_120":19552.0},{"date":"2025-10-01","open":21550,"high":21550,"low":20500,"close":20850,"volume":19498,"rsi_14":45.88,"sma_20":22337.5,"sma_60":21771.33,"sma_120":19616.83},{"date":"2025-10-02","open":20899,"high":21651,"low":20649,"close":21200,"volume":21714,"rsi_14":47.98,"sma_20":22335.0,"sma_60":21791.83,"sma_120":19687.17},{"date":"2025-10-10","open":21200,"high":21250,"low":20050,"close":20950,"volume":371539,"rsi_14":18.32,"sma_20":22322.5,"sma_60":21803.5,"sma_120":19744.42},{"date":"2025-10-13","open":20600,"high":22000,"low":20400,"close":21000,"volume":18625,"rsi_14":22.94,"sma_20":22357.5,"sma_60":21758.5,"sma_120":19793.08},{"date":"2025-10-14","open":20800,"high":21350,"low":20600,"close":21100,"volume":16760,"rsi_14":25.0,"sma_20":22405.0,"sma_60":21735.17,"sma_120":19845.17},{"date":"2025-10-15","open":20950,"high":21300,"low":20200,"close":20200,"volume":15931,"rsi_14":8.33,"sma_20":22365.0,"sma_60":21701.0,"sma_120":19887.42},{"date":"2025-10-16","open":20350,"high":20650,"low":19720,"close":20600,"volume":24645,"rsi_14":16.83,"sma_20":22312.5,"sma_60":21686.0,"sma_120":19934.33},{"date":"2025-10-17","open":20600,"high":21150,"low":19300,"close":19470,"volume":34842,"rsi_14":15.1,"sma_20":22208.5,"sma_60":21648.0,"sma_120":19976.0},{"date":"2025-10-20","open":20050,"high":20050,"low":18080,"close":19250,"volume":17992,"rsi_14":14.53,"sma_20":21916.0,"sma_60":21606.33,"sma_120":20019.17},{"date":"2025-10-21","open":19490,"high":19490,"low":18300,"close":18360,"volume":49458,"rsi_14":13.73,"sma_20":21636.5,"sma_60":21549.83,"sma_120":20057.0},{"date":"2025-10-22","open":18450,"high":19020,"low":17620,"close":18230,"volume":55554,"rsi_14":14.0,"sma_20":21358.0,"sma_60":21488.67,"sma_120":20096.5},{"date":"2025-10-23","open":18410,"high":18760,"low":17790,"close":17870,"volume":43096,"rsi_14":14.83,"sma_20":21016.5,"sma_60":21388.17,"sma_120":20131.25},{"date":"2025-10-24","open":17850,"high":18130,"low":17280,"close":17430,"volume":26234,"rsi_14":14.0,"sma_20":20690.5,"sma_60":21273.67,"sma_120":20164.33},{"date":"2025-10-27","open":17430,"high":18000,"low":17360,"close":17850,"volume":18543,"rsi_14":20.85,"sma_20":20413.0,"sma_60":21172.83,"sma_120":20203.25},{"date":"2025-10-28","open":17990,"high":18200,"low":17070,"close":17200,"volume":30491,"rsi_14":20.52,"sma_20":20103.0,"sma_60":21097.83,"sma_120":20242.92},{"date":"2025-10-29","open":17190,"high":17190,"low":15910,"close":16030,"volume":67993,"rsi_14":13.74,"sma_20":19762.0,"sma_60":21007.5,"sma_120":20273.58},{"date":"2025-10-30","open":16030,"high":16130,"low":15480,"close":15550,"volume":42623,"rsi_14":13.22,"sma_20":19409.5,"sma_60":20914.17,"sma_120":20302.67},{"date":"2025-10-31","open":15660,"high":15700,"low":14890,"close":14960,"volume":32139,"rsi_14":11.68,"sma_20":19062.5,"sma_60":20779.33,"sma_120":20317.75},{"date":"2025-11-03","open":14980,"high":15260,"low":14600,"close":14970,"volume":19513,"rsi_14":10.65,"sma_20":18721.0,"sma_60":20663.83,"sma_120":20335.0},{"date":"2025-11-04","open":15110,"high":15130,"low":14200,"close":14850,"volume":16018,"rsi_14":11.84,"sma_20":18393.5,"sma_60":20539.67,"sma_120":20349.42},{"date":"2025-11-05","open":14990,"high":15100,"low":13810,"close":14350,"volume":27969,"rsi_14":6.05,"sma_20":18068.5,"sma_60":20408.0,"sma_120":20363.5},{"date":"2025-11-06","open":14340,"high":15000,"low":14020,"close":14800,"volume":36783,"rsi_14":13.69,"sma_20":17751.0,"sma_60":20270.5,"sma_120":20385.58},{"date":"2025-11-07","open":14410,"high":14510,"low":13370,"close":13830,"volume":39222,"rsi_14":12.26,"sma_20":17395.0,"sma_60":20120.17,"sma_120":20400.5},{"date":"2025-11-10","open":14000,"high":14440,"low":13420,"close":14420,"volume":24164,"rsi_14":21.37,"sma_20":17066.0,"sma_60":19988.83,"sma_120":20413.58},{"date":"2025-11-11","open":14490,"high":14920,"low":14430,"close":14590,"volume":29875,"rsi_14":23.7,"sma_20":16740.5,"sma_60":19867.0,"sma_120":20434.08},{"date":"2025-11-12","open":14510,"high":15680,"low":13970,"close":15600,"volume":51585,"rsi_14":35.01,"sma_20":16510.5,"sma_60":19768.67,"sma_120":20447.83},{"date":"2025-11-13","open":15850,"high":16130,"low":15110,"close":15950,"volume":19641,"rsi_14":40.11,"sma_20":16278.0,"sma_60":19689.5,"sma_120":20466.42},{"date":"2025-11-14","open":15940,"high":16100,"low":14840,"close":14850,"volume":42530,"rsi_14":31.62,"sma_20":16047.0,"sma_60":19592.0,"sma_120":20472.67},{"date":"2025-11-17","open":14500,"high":14850,"low":14210,"close":14470,"volume":17619,"rsi_14":32.7,"sma_20":15808.0,"sma_60":19491.5,"sma_120":20468.33},{"date":"2025-11-18","open":14140,"high":14520,"low":13710,"close":14190,"volume":22985,"rsi_14":36.86,"sma_20":15599.5,"sma_60":19389.67,"sma_120":20458.25},{"date":"2025-11-19","open":14190,"high":14880,"low":13750,"close":13930,"volume":28125,"rsi_14":38.05,"sma_20":15384.5,"sma_60":19308.17,"sma_120":20443.08},{"date":"2025-11-20","open":14070,"high":16000,"low":14070,"close":15700,"volume":82775,"rsi_14":54.65,"sma_20":15276.0,"sma_60":19268.17,"sma_120":20430.0},{"date":"2025-11-21","open":16000,"high":18870,"low":15710,"close":18490,"volume":197522,"rsi_14":66.39,"sma_20":15329.0,"sma_60":19273.0,"sma_120":20443.67},{"date":"2025-11-24","open":18140,"high":19820,"low":17360,"close":18080,"volume":130495,"rsi_14":64.64,"sma_20":15340.5,"sma_60":19280.33,"sma_120":20442.92},{"date":"2025-11-25","open":18000,"high":18420,"low":16900,"close":17630,"volume":98207,"rsi_14":64.94,"sma_20":15362.0,"sma_60":19234.17,"sma_120":20432.17},{"date":"2025-11-26","open":17670,"high":17970,"low":17180,"close":17690,"volume":47730,"rsi_14":63.64,"sma_20":15445.0,"sma_60":19167.33,"sma_120":20412.08},{"date":"2025-11-27","open":17560,"high":18060,"low":17160,"close":17400,"volume":45748,"rsi_14":68.01,"sma_20":15537.5,"sma_60":19091.5,"sma_120":20389.58},{"date":"2025-11-28","open":17300,"high":17840,"low":16710,"close":17150,"volume":45063,"rsi_14":64.26,"sma_20":15647.0,"sma_60":19016.5,"sma_120":20360.42},{"date":"2025-12-01","open":17180,"high":17900,"low":16540,"close":17400,"volume":38941,"rsi_14":64.56,"sma_20":15768.5,"sma_60":18945.67,"sma_120":20317.08},{"date":"2025-12-02","open":17400,"high":18970,"low":17060,"close":18900,"volume":83182,"rsi_14":66.27,"sma_20":15971.0,"sma_60":18905.67,"sma_120":20312.5},{"date":"2025-12-03","open":19100,"high":19800,"low":18630,"close":19510,"volume":76060,"rsi_14":67.12,"sma_20":16229.0,"sma_60":18878.33,"sma_120":20289.25},{"date":"2025-12-04","open":20050,"high":20050,"low":19100,"close":19260,"volume":40201,"rsi_14":73.09,"sma_20":16452.0,"sma_60":18846.0,"sma_120":20267.67},{"date":"2025-12-05","open":19780,"high":19780,"low":18130,"close":19420,"volume":41403,"rsi_14":76.53,"sma_20":16731.5,"sma_60":18816.33,"sma_120":20233.25},{"date":"2025-12-08","open":19420,"high":20800,"low":19320,"close":20250,"volume":57729,"rsi_14":80.67,"sma_20":17023.0,"sma_60":18815.5,"sma_120":20216.58},{"date":"2025-12-09","open":20100,"high":21200,"low":19800,"close":20000,"volume":86240,"rsi_14":80.75,"sma_20":17293.5,"sma_60":18813.0,"sma_120":20170.75},{"date":"2025-12-10","open":19970,"high":20700,"low":19170,"close":20400,"volume":53949,"rsi_14":77.65,"sma_20":17533.5,"sma_60":18803.0,"sma_120":20135.75},{"date":"2025-12-11","open":20850,"high":20900,"low":20000,"close":20500,"volume":34117,"rsi_14":67.3,"sma_20":17761.0,"sma_60":18783.83,"sma_120":20104.5},{"date":"2025-12-12","open":19990,"high":21900,"low":19990,"close":21150,"volume":40986,"rsi_14":75.37,"sma_20":18076.0,"sma_60":18777.17,"sma_120":20079.08},{"date":"2025-12-15","open":21150,"high":22650,"low":21000,"close":21800,"volume":58396,"rsi_14":83.36,"sma_20":18442.5,"sma_60":18722.17,"sma_120":20066.58},{"date":"2025-12-16","open":21800,"high":23500,"low":20650,"close":20700,"volume":69694,"rsi_14":70.64,"sma_20":18768.0,"sma_60":18668.0,"sma_120":20036.58},{"date":"2025-12-17","open":20950,"high":21850,"low":20250,"close":20600,"volume":43222,"rsi_14":72.54,"sma_20":19101.5,"sma_60":18614.67,"sma_120":20014.92},{"date":"2025-12-18","open":20300,"high":22100,"low":20200,"close":21300,"volume":46607,"rsi_14":77.48,"sma_20":19381.5,"sma_60":18558.0,"sma_120":20009.5},{"date":"2025-12-19","open":21300,"high":22150,"low":20650,"close":21650,"volume":75268,"rsi_14":77.78,"sma_20":19539.5,"sma_60":18519.67,"sma_120":19996.58},{"date":"2025-12-22","open":21650,"high":22000,"low":20600,"close":21400,"volume":45859,"rsi_14":69.53,"sma_20":19705.5,"sma_60":18486.33,"sma_120":20003.67},{"date":"2025-12-23","open":21000,"high":22200,"low":20900,"close":21950,"volume":28366,"rsi_14":69.24,"sma_20":19921.5,"sma_60":18462.17,"sma_120":20005.33},{"date":"2025-12-24","open":22050,"high":22700,"low":21700,"close":22450,"volume":13831,"rsi_14":74.2,"sma_20":20159.5,"sma_60":18455.5,"sma_120":20010.33},{"date":"2025-12-26","open":23100,"high":23100,"low":21550,"close":21600,"volume":15620,"rsi_14":64.97,"sma_20":20369.5,"sma_60":18438.83,"sma_120":20031.17},{"date":"2025-12-29","open":21950,"high":22750,"low":21350,"close":21700,"volume":23960,"rsi_14":61.07,"sma_20":20597.0,"sma_60":18435.5,"sma_120":20048.17},{"date":"2025-12-30","open":21450,"high":22650,"low":20100,"close":22300,"volume":36338,"rsi_14":66.67,"sma_20":20842.0,"sma_60":18443.83,"sma_120":20074.67},{"date":"2026-01-02","open":22300,"high":23250,"low":21700,"close":21750,"volume":30958,"rsi_14":59.57,"sma_20":20984.5,"sma_60":18449.67,"sma_120":20099.25},{"date":"2026-01-05","open":21850,"high":22700,"low":20950,"close":21850,"volume":49318,"rsi_14":59.57,"sma_20":21101.5,"sma_60":18466.33,"sma_120":20118.83},{"date":"2026-01-06","open":21850,"high":22900,"low":20400,"close":21150,"volume":29031,"rsi_14":50.0,"sma_20":21196.0,"sma_60":18466.33,"sma_120":20129.08},{"date":"2026-01-07","open":21550,"high":21650,"low":20550,"close":21100,"volume":30726,"rsi_14":44.62,"sma_20":21280.0,"sma_60":18468.83,"sma_120":20136.17},{"date":"2026-01-08","open":20950,"high":21000,"low":19940,"close":20600,"volume":32562,"rsi_14":49.15,"sma_20":21297.5,"sma_60":18462.17,"sma_120":20110.33},{"date":"2026-01-09","open":20050,"high":21250,"low":19930,"close":21000,"volume":25862,"rsi_14":53.23,"sma_20":21347.5,"sma_60":18460.5,"sma_120":20097.83},{"date":"2026-01-12","open":21000,"high":22450,"low":20050,"close":20050,"volume":47664,"rsi_14":40.31,"sma_20":21330.0,"sma_60":18458.0,"sma_120":20079.5},{"date":"2026-01-13","open":20150,"high":20450,"low":19600,"close":20150,"volume":17985,"rsi_14":37.9,"sma_20":21312.5,"sma_60":18450.5,"sma_120":20068.25},{"date":"2026-01-14","open":20150,"high":21450,"low":19750,"close":20800,"volume":49547,"rsi_14":45.45,"sma_20":21295.0,"sma_60":18472.67,"sma_120":20060.33},{"date":"2026-01-15","open":20750,"high":21150,"low":19950,"close":20900,"volume":34996,"rsi_14":41.46,"sma_20":21250.0,"sma_60":18500.17,"sma_120":20053.25},{"date":"2026-01-16","open":21100,"high":22150,"low":20800,"close":20800,"volume":40741,"rsi_14":35.65,"sma_20":21255.0,"sma_60":18540.83,"sma_120":20045.33},{"date":"2026-01-19","open":20900,"high":21850,"low":20500,"close":21200,"volume":34878,"rsi_14":46.23,"sma_20":21285.0,"sma_60":18590.33,"sma_120":20039.5},{"date":"2026-01-20","open":21300,"high":23000,"low":21000,"close":21800,"volume":56590,"rsi_14":50.86,"sma_20":21310.0,"sma_60":18655.83,"sma_120":20022.0},{"date":"2026-01-21","open":21100,"high":23700,"low":21100,"close":23150,"volume":73401,"rsi_14":56.49,"sma_20":21385.0,"sma_60":18751.17,"sma_120":20012.42},{"date":"2026-01-22","open":23900,"high":25400,"low":23800,"close":25150,"volume":161832,"rsi_14":71.25,"sma_20":21572.5,"sma_60":18872.83,"sma_120":20022.83},{"date":"2026-01-23","open":25100,"high":26500,"low":24550,"close":25900,"volume":95891,"rsi_14":73.41,"sma_20":21770.0,"sma_60":19017.83,"sma_120":20057.83},{"date":"2026-01-26","open":26650,"high":27050,"low":23900,"close":25800,"volume":89661,"rsi_14":78.88,"sma_20":21937.5,"sma_60":19180.67,"sma_120":20094.08},{"date":"2026-01-27","open":25000,"high":26450,"low":24400,"close":26100,"volume":43092,"rsi_14":85.26,"sma_20":22117.5,"sma_60":19453.83,"sma_120":20135.33},{"date":"2026-01-28","open":26500,"high":27500,"low":25700,"close":26000,"volume":79008,"rsi_14":83.33,"sma_20":22302.5,"sma_60":19637.67,"sma_120":20159.92},{"date":"2026-01-29","open":25650,"high":26750,"low":24550,"close":26000,"volume":55146,"rsi_14":95.42,"sma_20":22515.0,"sma_60":19823.5,"sma_120":20194.08},{"date":"2026-01-30","open":26000,"high":27400,"low":25450,"close":27400,"volume":36215,"rsi_14":96.18,"sma_20":22792.5,"sma_60":20041.0,"sma_120":20236.58},{"date":"2026-02-02","open":26900,"high":28600,"low":26350,"close":26550,"volume":31898,"rsi_14":85.71,"sma_20":23062.5,"sma_60":20236.83,"sma_120":20272.42},{"date":"2026-02-03","open":27950,"high":27950,"low":25350,"close":26700,"volume":52191,"rsi_14":85.8,"sma_20":23342.5,"sma_60":20451.33,"sma_120":20302.83},{"date":"2026-02-04","open":26700,"high":26700,"low":25100,"close":25650,"volume":15644,"rsi_14":76.8,"sma_20":23595.0,"sma_60":20532.17,"sma_120":20326.17},{"date":"2026-02-05","open":25550,"high":26800,"low":24550,"close":25850,"volume":48010,"rsi_14":77.3,"sma_20":23837.5,"sma_60":20722.67,"sma_120":20355.75},{"date":"2026-02-06","open":25350,"high":25600,"low":24300,"close":25450,"volume":17357,"rsi_14":72.97,"sma_20":24107.5,"sma_60":20903.67,"sma_120":20385.33},{"date":"2026-02-09","open":27400,"high":27400,"low":24300,"close":24750,"volume":24308,"rsi_14":65.78,"sma_20":24337.5,"sma_60":21056.17,"sma_120":20412.42},{"date":"2026-02-10","open":24450,"high":25200,"low":24150,"close":25200,"volume":24764,"rsi_14":62.13,"sma_20":24557.5,"sma_60":21210.33,"sma_120":20449.92},{"date":"2026-02-11","open":25700,"high":27100,"low":24650,"close":26200,"volume":40594,"rsi_14":57.05,"sma_20":24822.5,"sma_60":21399.5,"sma_120":20495.75},{"date":"2026-02-12","open":26200,"high":27250,"low":25400,"close":25900,"volume":10933,"rsi_14":50.0,"sma_20":25077.5,"sma_60":21590.0,"sma_120":20540.75},{"date":"2026-02-13","open":26100,"high":28700,"low":21000,"close":25950,"volume":352593,"rsi_14":51.08,"sma_20":25335.0,"sma_60":21786.0,"sma_120":20587.83},{"date":"2026-02-19","open":24300,"high":24900,"low":22000,"close":22150,"volume":212459,"rsi_14":31.1,"sma_20":25382.5,"sma_60":21923.0,"sma_120":20615.58},{"date":"2026-02-20","open":22300,"high":22300,"low":20450,"close":21950,"volume":174355,"rsi_14":30.81,"sma_20":25390.0,"sma_60":22027.17,"sma_120":20647.67},{"date":"2026-02-23","open":22550,"high":22550,"low":21050,"close":21650,"volume":48441,"rsi_14":29.95,"sma_20":25315.0,"sma_60":22079.83,"sma_120":20676.42},{"date":"2026-02-24","open":21850,"high":21850,"low":21000,"close":21700,"volume":77090,"rsi_14":20.0,"sma_20":25142.5,"sma_60":22140.17,"sma_120":20710.25},{"date":"2026-02-25","open":21700,"high":21900,"low":21250,"close":21450,"volume":17094,"rsi_14":21.35,"sma_20":24920.0,"sma_60":22203.83,"sma_120":20719.0},{"date":"2026-02-26","open":21450,"high":21450,"low":20100,"close":20300,"volume":60142,"rsi_14":17.68,"sma_20":24640.0,"sma_60":22973.33,"sma_120":21040.75},{"date":"2026-02-27","open":20150,"high":20600,"low":19020,"close":19380,"volume":45673,"rsi_14":17.91,"sma_20":24309.0,"sma_60":22280.33,"sma_120":20685.92},{"date":"2026-03-03","open":18800,"high":19180,"low":18180,"close":18510,"volume":44072,"rsi_14":14.85,"sma_20":23934.5,"sma_60":22303.0,"sma_120":20659.75},{"date":"2026-03-04","open":17920,"high":17930,"low":15400,"close":16580,"volume":121082,"rsi_14":12.95,"sma_20":23463.5,"sma_60":22289.33,"sma_120":20617.5},{"date":"2026-03-05","open":16970,"high":17950,"low":16200,"close":17770,"volume":74059,"rsi_14":21.99,"sma_20":22982.0,"sma_60":22270.5,"sma_120":20588.08},{"date":"2026-03-06","open":18930,"high":19160,"low":18320,"close":18580,"volume":52539,"rsi_14":24.18,"sma_20":22583.5,"sma_60":22255.0,"sma_120":20566.67},{"date":"2026-03-09","open":17750,"high":17890,"low":16700,"close":17500,"volume":50891,"rsi_14":16.28,"sma_20":22123.5,"sma_60":22225.67,"sma_120":20535.83},{"date":"2026-03-10","open":18030,"high":19230,"low":17760,"close":18990,"volume":46211,"rsi_14":25.48,"sma_20":21790.5,"sma_60":22218.5,"sma_120":20517.42},{"date":"2026-03-11","open":18990,"high":20400,"low":18990,"close":19800,"volume":45232,"rsi_14":29.29,"sma_20":21488.0,"sma_60":22211.0,"sma_120":20513.25},{"date":"2026-03-12","open":19580,"high":20300,"low":19330,"close":19900,"volume":8671,"rsi_14":39.91,"sma_20":21210.5,"sma_60":22209.33,"sma_120":20511.17},{"date":"2026-03-13","open":19690,"high":19980,"low":18990,"close":19360,"volume":8792,"rsi_14":38.73,"sma_20":20941.0,"sma_60":22192.0,"sma_120":20497.5},{"date":"2026-03-16","open":19120,"high":19440,"low":18340,"close":19370,"volume":31011,"rsi_14":39.82,"sma_20":20649.5,"sma_60":22435.67,"sma_120":21351.83},{"date":"2026-03-17","open":20250,"high":20250,"low":18630,"close":18850,"volume":32579,"rsi_14":37.79,"sma_20":20282.0,"sma_60":22134.83,"sma_120":20456.0},{"date":"2026-03-18","open":19260,"high":19330,"low":18630,"close":19000,"volume":13114,"rsi_14":39.41,"sma_20":19937.0,"sma_60":22088.17,"sma_120":20405.17},{"date":"2026-03-19","open":19000,"high":19070,"low":18040,"close":18040,"volume":15111,"rsi_14":40.07,"sma_20":19541.5,"sma_60":22043.83,"sma_120":20355.92},{"date":"2026-03-20","open":18040,"high":19710,"low":17900,"close":17900,"volume":28487,"rsi_14":43.02,"sma_20":19329.0,"sma_60":21998.83,"sma_120":20306.75},{"date":"2026-03-23","open":17900,"high":17900,"low":16710,"close":17170,"volume":45039,"rsi_14":43.59,"sma_20":19090.0,"sma_60":21930.0,"sma_120":20244.0},{"date":"2026-03-24","open":17510,"high":18110,"low":17450,"close":17910,"volume":7318,"rsi_14":57.17,"sma_20":18903.0,"sma_60":21867.67,"sma_120":20193.67},{"date":"2026-03-25","open":18090,"high":18670,"low":17930,"close":18470,"volume":5529,"rsi_14":54.05,"sma_20":18741.5,"sma_60":21818.83,"sma_120":20152.58},{"date":"2026-03-26","open":18260,"high":18930,"low":17550,"close":17990,"volume":5599,"rsi_14":46.45,"sma_20":18568.5,"sma_60":21752.83,"sma_120":20107.5},{"date":"2026-03-27","open":17850,"high":17950,"low":17030,"close":17900,"volume":10671,"rsi_14":52.73,"sma_20":18448.5,"sma_60":21677.0,"sma_120":20066.25},{"date":"2026-03-30","open":17690,"high":17690,"low":16990,"close":17000,"volume":7779,"rsi_14":35.22,"sma_20":18329.5,"sma_60":21600.33,"sma_120":20019.58},{"date":"2026-03-31","open":16900,"high":17390,"low":16320,"close":17200,"volume":16840,"rsi_14":28.76,"sma_20":18264.0,"sma_60":21525.33,"sma_120":19980.42},{"date":"2026-04-01","open":17390,"high":17610,"low":17040,"close":17220,"volume":10098,"rsi_14":27.81,"sma_20":18296.0,"sma_60":21440.67,"sma_120":19942.25},{"date":"2026-04-02","open":17210,"high":17300,"low":16010,"close":16340,"volume":13605,"rsi_14":26.33,"sma_20":18224.5,"sma_60":21350.5,"sma_120":19900.08},{"date":"2026-04-03","open":16210,"high":17200,"low":15410,"close":16000,"volume":30482,"rsi_14":24.89,"sma_20":18095.5,"sma_60":21253.0,"sma_120":19859.67},{"date":"2026-04-06","open":15990,"high":16350,"low":15620,"close":16010,"volume":12463,"rsi_14":27.1,"sma_20":18021.0,"sma_60":21167.33,"sma_120":19816.83},{"date":"2026-04-07","open":16110,"high":17870,"low":16090,"close":17500,"volume":46985,"rsi_14":40.05,"sma_20":17946.5,"sma_60":21107.33,"sma_120":19788.08},{"date":"2026-04-08","open":17400,"high":17590,"low":16310,"close":16550,"volume":39969,"rsi_14":40.11,"sma_20":17784.0,"sma_60":21039.83,"sma_120":19751.0},{"date":"2026-04-09","open":16440,"high":16550,"low":16100,"close":16300,"volume":12669,"rsi_14":39.53,"sma_20":17604.0,"sma_60":20961.5,"sma_120":19711.0},{"date":"2026-04-10","open":16480,"high":17140,"low":16130,"close":17020,"volume":32273,"rsi_14":49.02,"sma_20":17487.0,"sma_60":20911.0,"sma_120":19684.5},{"date":"2026-04-13","open":16760,"high":17360,"low":16010,"close":16610,"volume":11339,"rsi_14":41.1,"sma_20":17349.0,"sma_60":20852.0,"sma_120":19651.25},{"date":"2026-04-14","open":17020,"high":17350,"low":16800,"close":16880,"volume":10743,"rsi_14":38.66,"sma_20":17250.5,"sma_60":20786.67,"sma_120":19629.67},{"date":"2026-04-15","open":17430,"high":17430,"low":16500,"close":16660,"volume":37016,"rsi_14":40.15,"sma_20":17133.5,"sma_60":20716.0,"sma_120":19608.08},{"date":"2026-04-16","open":16660,"high":18600,"low":16600,"close":18000,"volume":59939,"rsi_14":50.62,"sma_20":17131.5,"sma_60":20669.33,"sma_120":19605.08},{"date":"2026-04-17","open":17900,"high":18390,"low":17380,"close":17770,"volume":30552,"rsi_14":55.25,"sma_20":17125.0,"sma_60":20612.17,"sma_120":19601.25},{"date":"2026-04-20","open":17740,"high":18700,"low":17370,"close":17920,"volume":61587,"rsi_14":54.95,"sma_20":17162.5,"sma_60":20547.5,"sma_120":19601.67},{"date":"2026-04-21","open":18390,"high":18390,"low":17470,"close":17940,"volume":24450,"rsi_14":54.95,"sma_20":17164.0,"sma_60":20460.67,"sma_120":19605.92},{"date":"2026-04-22","open":17770,"high":18490,"low":17500,"close":18250,"volume":35943,"rsi_14":64.23,"sma_20":17153.0,"sma_60":20345.67,"sma_120":19609.25},{"date":"2026-04-23","open":18090,"high":18420,"low":17800,"close":18000,"volume":14406,"rsi_14":65.11,"sma_20":17153.5,"sma_60":20214.0,"sma_120":19615.92},{"date":"2026-04-24","open":18000,"high":18810,"low":17910,"close":18410,"volume":30599,"rsi_14":67.09,"sma_20":17179.0,"sma_60":20090.83,"sma_120":19635.75},{"date":"2026-04-27","open":19580,"high":19580,"low":18420,"close":18930,"volume":49301,"rsi_14":61.82,"sma_20":17275.5,"sma_60":19971.33,"sma_120":19663.92},{"date":"2026-04-28","open":18740,"high":19240,"low":18700,"close":18840,"volume":27761,"rsi_14":72.06,"sma_20":17357.5,"sma_60":19852.0,"sma_120":19696.25},{"date":"2026-04-29","open":18960,"high":19380,"low":18620,"close":18830,"volume":19679,"rsi_14":75.56,"sma_20":17438.0,"sma_60":19732.5,"sma_120":20937.92},{"date":"2026-04-30","open":18740,"high":19180,"low":17910,"close":18460,"volume":24744,"rsi_14":63.27,"sma_20":18335.0,"sma_60":17292.83,"sma_120":17850.83},{"date":"2026-05-04","open":18470,"high":19700,"low":17700,"close":17940,"volume":46046,"rsi_14":64.12,"sma_20":17641.0,"sma_60":19440.0,"sma_120":19788.42},{"date":"2026-05-06","open":17850,"high":17850,"low":17150,"close":17380,"volume":25144,"rsi_14":55.0,"sma_20":17709.5,"sma_60":19284.67,"sma_120":19809.92},{"date":"2026-05-07","open":17170,"high":17380,"low":16600,"close":16650,"volume":17975,"rsi_14":49.91,"sma_20":17667.0,"sma_60":19134.67,"sma_120":19833.42},{"date":"2026-05-08","open":16710,"high":17140,"low":16460,"close":16840,"volume":17921,"rsi_14":36.7,"sma_20":17681.5,"sma_60":18984.5,"sma_120":19853.58},{"date":"2026-05-11","open":16620,"high":17350,"low":16120,"close":17150,"volume":39247,"rsi_14":43.02,"sma_20":17724.0,"sma_60":18846.17,"sma_120":19874.92},{"date":"2026-05-12","open":17160,"high":17550,"low":16420,"close":17140,"volume":25395,"rsi_14":40.93,"sma_20":17730.0,"sma_60":18719.33,"sma_120":19887.75},{"date":"2026-05-13","open":16780,"high":17450,"low":16170,"close":17280,"volume":59747,"rsi_14":42.53,"sma_20":17763.5,"sma_60":18587.33,"sma_120":19898.83},{"date":"2026-05-14","open":17350,"high":18000,"low":16320,"close":17300,"volume":31401,"rsi_14":38.5,"sma_20":17784.5,"sma_60":18439.0,"sma_120":19919.25},{"date":"2026-05-15","open":17480,"high":18200,"low":17120,"close":17790,"volume":34855,"rsi_14":47.6,"sma_20":17841.0,"sma_60":18303.83,"sma_120":19946.92},{"date":"2026-05-18","open":17750,"high":17750,"low":16330,"close":16660,"volume":30328,"rsi_14":32.81,"sma_20":17774.0,"sma_60":18149.0,"sma_120":19967.5},{"date":"2026-05-19","open":16430,"high":16430,"low":15150,"close":15920,"volume":33347,"rsi_14":21.66,"sma_20":17681.5,"sma_60":18045.17,"sma_120":19984.08},{"date":"2026-05-20","open":15210,"high":15840,"low":14700,"close":15100,"volume":24973,"rsi_14":19.04,"sma_20":17540.5,"sma_60":17931.0,"sma_120":19979.08},{"date":"2026-05-21","open":15450,"high":15740,"low":14640,"close":14910,"volume":21274,"rsi_14":18.49,"sma_20":17389.0,"sma_60":17818.67,"sma_120":19949.25},{"date":"2026-05-22","open":14750,"high":15400,"low":14750,"close":15360,"volume":12847,"rsi_14":25.4,"sma_20":17244.5,"sma_60":17713.0,"sma_120":19926.58},{"date":"2026-05-26","open":15530,"high":15530,"low":14700,"close":15160,"volume":17111,"rsi_14":26.76,"sma_20":17102.5,"sma_60":17608.17,"sma_120":19906.0},{"date":"2026-05-27","open":15040,"high":15040,"low":14110,"close":14220,"volume":34707,"rsi_14":25.16,"sma_20":16893.0,"sma_60":17506.83,"sma_120":19877.08},{"date":"2026-05-28","open":14400,"high":14450,"low":13650,"close":14030,"volume":14049,"rsi_14":27.49,"sma_20":16648.0,"sma_60":17417.67,"sma_120":19849.0},{"date":"2026-05-29","open":14550,"high":14600,"low":13800,"close":14030,"volume":22052,"rsi_14":25.04,"sma_20":16407.5,"sma_60":17343.0,"sma_120":19823.0},{"date":"2026-06-01","open":14200,"high":14750,"low":13350,"close":13510,"volume":55930,"rsi_14":18.84,"sma_20":16141.5,"sma_60":17291.83,"sma_120":19790.58},{"date":"2026-06-02","open":13410,"high":13980,"low":12570,"close":12610,"volume":38928,"rsi_14":16.34,"sma_20":15849.0,"sma_60":17205.83,"sma_120":19738.17},{"date":"2026-06-04","open":12010,"high":13990,"low":11400,"close":12420,"volume":101612,"rsi_14":14.16,"sma_20":15573.0,"sma_60":17103.17,"sma_120":19679.08},{"date":"2026-06-05","open":12400,"high":13190,"low":11400,"close":11740,"volume":70881,"rsi_14":12.63,"sma_20":15291.0,"sma_60":17007.17,"sma_120":19616.42},{"date":"2026-06-08","open":11110,"high":11520,"low":10450,"close":10840,"volume":54953,"rsi_14":5.73,"sma_20":15000.5,"sma_60":16871.33,"sma_120":19544.92},{"date":"2026-06-09","open":10750,"high":12320,"low":10630,"close":11700,"volume":102860,"rsi_14":17.28,"sma_20":14743.5,"sma_60":16736.33,"sma_120":19473.67},{"date":"2026-06-10","open":11290,"high":12360,"low":11290,"close":12350,"volume":31734,"rsi_14":26.17,"sma_20":14503.5,"sma_60":16610.5,"sma_120":19409.92},{"date":"2026-06-11","open":12130,"high":13820,"low":12130,"close":13070,"volume":43413,"rsi_14":36.27,"sma_20":14300.0,"sma_60":16505.67,"sma_120":19348.83},{"date":"2026-06-12","open":13080,"high":15400,"low":12720,"close":13500,"volume":53460,"rsi_14":40.76,"sma_20":14111.0,"sma_60":16407.83,"sma_120":19290.5},{"date":"2026-06-15","open":13520,"high":14030,"low":13280,"close":13520,"volume":24619,"rsi_14":37.22,"sma_20":13922.0,"sma_60":16319.0,"sma_120":19226.92},{"date":"2026-06-16","open":13320,"high":14040,"low":13320,"close":14030,"volume":19418,"rsi_14":42.48,"sma_20":13734.0,"sma_60":16236.17,"sma_120":19162.17},{"date":"2026-06-17","open":14150,"high":15180,"low":13650,"close":14730,"volume":32263,"rsi_14":81.21,"sma_20":13313.0,"sma_60":15795.0,"sma_120":18736.0},{"date":"2026-06-18","open":14560,"high":15070,"low":14250,"close":14340,"volume":15300,"rsi_14":52.07,"sma_20":13558.5,"sma_60":16121.67,"sma_120":19060.25},{"date":"2026-06-19","open":14250,"high":14290,"low":13650,"close":13860,"volume":7231,"rsi_14":48.93,"sma_20":13496.5,"sma_60":16066.5,"sma_120":18998.25},{"date":"2026-06-22","open":13650,"high":13910,"low":13170,"close":13600,"volume":15758,"rsi_14":50.59,"sma_20":13431.0,"sma_60":15994.67,"sma_120":18931.17},{"date":"2026-06-23","open":13500,"high":13500,"low":12210,"close":12630,"volume":27166,"rsi_14":50.13,"sma_20":13294.5,"sma_60":15897.33,"sma_120":18858.08},{"date":"2026-06-24","open":12210,"high":12780,"low":12200,"close":12490,"volume":19016,"rsi_14":50.45,"sma_20":13161.0,"sma_60":15805.67,"sma_120":18779.25},{"date":"2026-06-25","open":12460,"high":12990,"low":12100,"close":12290,"volume":21242,"rsi_14":53.8,"sma_20":13064.5,"sma_60":15712.17,"sma_120":18694.58},{"date":"2026-06-26","open":12200,"high":12710,"low":11690,"close":11700,"volume":16009,"rsi_14":56.21,"sma_20":12948.0,"sma_60":15623.83,"sma_120":18612.08},{"date":"2026-06-29","open":12600,"high":14620,"low":11700,"close":13510,"volume":71041,"rsi_14":61.5,"sma_20":12922.0,"sma_60":15562.33,"sma_120":18543.83},{"date":"2026-06-30","open":13310,"high":14160,"low":12970,"close":13860,"volume":20412,"rsi_14":59.97,"sma_20":12939.5,"sma_60":15506.33,"sma_120":18473.5},{"date":"2026-07-01","open":13860,"high":14400,"low":13430,"close":13860,"volume":11133,"rsi_14":55.77,"sma_20":13002.0,"sma_60":15465.0,"sma_120":18407.75},{"date":"2026-07-02","open":13860,"high":15400,"low":13610,"close":14940,"volume":27979,"rsi_14":59.6,"sma_20":13128.0,"sma_60":15447.33,"sma_120":18350.17},{"date":"2026-07-03","open":14430,"high":14640,"low":13540,"close":14000,"volume":13741,"rsi_14":52.85,"sma_20":13241.0,"sma_60":15413.83,"sma_120":18290.58},{"date":"2026-07-06","open":14500,"high":15050,"low":14200,"close":14970,"volume":13709,"rsi_14":55.29,"sma_20":13447.5,"sma_60":15371.67,"sma_120":18239.5},{"date":"2026-07-07","open":15440,"high":15440,"low":13610,"close":14430,"volume":34510,"rsi_14":48.28,"sma_20":13584.0,"sma_60":15336.33,"sma_120":18188.08},{"date":"2026-07-08","open":14100,"high":15300,"low":13750,"close":15070,"volume":18976,"rsi_14":54.07,"sma_20":13720.0,"sma_60":15315.83,"sma_120":18138.67},{"date":"2026-07-09","open":15050,"high":15390,"low":14470,"close":15010,"volume":25527,"rsi_14":56.73,"sma_20":13817.0,"sma_60":15282.33,"sma_120":18096.67},{"date":"2026-07-10","open":15060,"high":17450,"low":15060,"close":16800,"volume":47577,"rsi_14":65.87,"sma_20":13982.0,"sma_60":15285.5,"sma_120":18068.75},{"date":"2026-07-13","open":16490,"high":17160,"low":15890,"close":17160,"volume":10233,"rsi_14":73.92,"sma_20":14164.0,"sma_60":15290.17,"sma_120":18038.42},{"date":"2026-07-14","open":16720,"high":16720,"low":15530,"close":16050,"volume":22585,"rsi_14":67.05,"sma_20":14265.0,"sma_60":15280.0,"sma_120":17998.0},{"date":"2026-07-15","open":17080,"high":17080,"low":15600,"close":15870,"volume":10418,"rsi_14":67.18,"sma_20":14322.0,"sma_60":15244.5,"sma_120":17956.92},{"date":"2026-07-16","open":15790,"high":15910,"low":15230,"close":15600,"volume":7845,"rsi_14":69.31,"sma_20":14385.0,"sma_60":15208.33,"sma_120":17910.25},{"date":"2026-07-20","open":15450,"high":16700,"low":14970,"close":15540,"volume":10436,"rsi_14":62.16,"sma_20":14469.0,"sma_60":15168.67,"sma_120":17858.08},{"date":"2026-07-21","open":15140,"high":16220,"low":15140,"close":16200,"volume":11170,"rsi_14":63.51,"sma_20":14599.0,"sma_60":15139.67,"sma_120":17800.17},{"date":"2026-07-22","open":16200,"high":17010,"low":16200,"close":16810,"volume":16813,"rsi_14":65.91,"sma_20":14808.0,"sma_60":15115.67,"sma_120":17730.67},{"date":"2026-07-23","open":16640,"high":16920,"low":16370,"close":16850,"volume":9859,"rsi_14":61.6,"sma_20":15026.0,"sma_60":15096.5,"sma_120":17655.25},{"date":"2026-07-24","open":16810,"high":17840,"low":16620,"close":17040,"volume":15919,"rsi_14":70.32,"sma_20":15263.5,"sma_60":15073.67,"sma_120":17582.25},{"date":"2026-07-27","open":17630,"high":18300,"low":17090,"close":17600,"volume":16648,"rsi_14":68.6,"sma_20":15558.5,"sma_60":15051.5,"sma_120":17511.42},{"date":"2026-07-28","open":17370,"high":17500,"low":16020,"close":16360,"volume":8675,"rsi_14":62.42,"sma_20":15701.0,"sma_60":15010.17,"sma_120":17431.08},{"date":"2026-07-29","open":16360,"high":16650,"low":14530,"close":15110,"volume":23405,"rsi_14":50.24,"sma_20":15763.5,"sma_60":14948.17,"sma_120":17340.33},{"date":"2026-07-30","open":13960,"high":17500,"low":13960,"close":16700,"volume":28629,"rsi_14":58.53,"sma_20":15905.5,"sma_60":14918.83,"sma_120":17251.17},{"date":"2026-07-31","open":17300,"high":19400,"low":16800,"close":18590,"volume":53449,"rsi_14":58.94,"sma_20":16088.0,"sma_60":14929.67,"sma_120":17184.83},{"date":"2026-08-03","open":18310,"high":18600,"low":17200,"close":17500,"volume":41555,"rsi_14":51.58,"sma_20":16263.0,"sma_60":14931.67,"sma_120":17108.17},{"date":"2026-08-04","open":18950,"high":18950,"low":17010,"close":18040,"volume":22389,"rsi_14":59.78,"sma_20":16416.5,"sma_60":14954.83,"sma_120":17044.75},{"date":"2026-08-05","open":18070,"high":18510,"low":17240,"close":17870,"volume":13625,"rsi_14":59.84,"sma_20":16588.5,"sma_60":14972.0,"sma_120":16978.25},{"date":"2026-08-06","open":17950,"high":19000,"low":17310,"close":18280,"volume":13992,"rsi_14":63.01,"sma_20":16749.0,"sma_60":14990.83,"sma_120":16918.5},{"date":"2026-08-07","open":18540,"high":18540,"low":17110,"close":18150,"volume":13300,"rsi_14":62.58,"sma_20":16906.0,"sma_60":15007.67,"sma_120":16863.5},{"date":"2026-08-10","open":18770,"high":19650,"low":18120,"close":18920,"volume":50328,"rsi_14":62.98,"sma_20":17012.0,"sma_60":15035.0,"sma_120":16811.17},{"date":"2026-08-11","open":18900,"high":20300,"low":18380,"close":18980,"volume":44731,"rsi_14":60.93,"sma_20":17103.0,"sma_60":15063.0,"sma_120":16751.0},{"date":"2026-08-12","open":18980,"high":19480,"low":18760,"close":19100,"volume":33212,"rsi_14":61.24,"sma_20":17255.5,"sma_60":15084.83,"sma_120":16694.33},{"date":"2026-08-13","open":19010,"high":24000,"low":18180,"close":21550,"volume":407619,"rsi_14":68.38,"sma_20":17539.5,"sma_60":15166.33,"sma_120":16657.67},{"date":"2026-08-14","open":20700,"high":21400,"low":19200,"close":19990,"volume":117133,"rsi_14":59.01,"sma_20":17759.0,"sma_60":15234.17,"sma_120":16639.67},{"date":"2026-08-18","open":19220,"high":19320,"low":17600,"close":17660,"volume":81939,"rsi_14":54.53,"sma_20":17865.0,"sma_60":15276.83,"sma_120":16603.92},{"date":"2026-08-19","open":17000,"high":18070,"low":16000,"close":17390,"volume":50707,"rsi_14":58.52,"sma_20":17924.5,"sma_60":15318.17,"sma_120":16568.42},{"date":"2026-08-20","open":17390,"high":17910,"low":17050,"close":17270,"volume":17011,"rsi_14":52.39,"sma_20":17947.5,"sma_60":15350.0,"sma_120":16531.5},{"date":"2026-08-21","open":16770,"high":17230,"low":16200,"close":16790,"volume":25408,"rsi_14":41.43,"sma_20":17944.5,"sma_60":15377.17,"sma_120":16492.67},{"date":"2026-08-24","open":16540,"high":18000,"low":16540,"close":17760,"volume":25625,"rsi_14":51.25,"sma_20":17980.5,"sma_60":15436.17,"sma_120":16471.5},{"date":"2026-08-25","open":17550,"high":18000,"low":16810,"close":17120,"volume":5528,"rsi_14":45.61,"sma_20":17956.5,"sma_60":15487.67,"sma_120":16452.67},{"date":"2026-08-26","open":17120,"high":18150,"low":17120,"close":17880,"volume":25145,"rsi_14":50.05,"sma_20":18032.5,"sma_60":15551.83,"sma_120":16447.42},{"date":"2026-08-27","open":17880,"high":18860,"low":17530,"close":18300,"volume":19542,"rsi_14":50.09,"sma_20":18192.0,"sma_60":15631.67,"sma_120":16461.75},{"date":"2026-08-28","open":17930,"high":19370,"low":17770,"close":19310,"volume":38665,"rsi_14":54.85,"sma_20":18322.5,"sma_60":15743.33,"sma_120":16474.58},{"date":"2026-08-31","open":19840,"high":21000,"low":19100,"close":20550,"volume":41707,"rsi_14":56.56,"sma_20":18420.5,"sma_60":15878.83,"sma_120":16491.0},{"date":"2026-09-01","open":20450,"high":21700,"low":19570,"close":19950,"volume":16269,"rsi_14":53.74,"sma_20":18543.0,"sma_60":16015.67,"sma_120":16511.42},{"date":"2026-09-02","open":19510,"high":20200,"low":18550,"close":18560,"volume":27431,"rsi_14":48.1,"sma_20":18569.0,"sma_60":16144.33,"sma_120":16507.83},{"date":"2026-09-03","open":18560,"high":18560,"low":17310,"close":17750,"volume":18514,"rsi_14":34.92,"sma_20":18563.0,"sma_60":16245.17,"sma_120":16490.75},{"date":"2026-09-04","open":17750,"high":18320,"low":16600,"close":17360,"volume":24912,"rsi_14":38.5,"sma_20":18517.0,"sma_60":16328.67,"sma_120":16469.58},{"date":"2026-09-07","open":17360,"high":17360,"low":16810,"close":16840,"volume":12258,"rsi_14":45.74,"sma_20":18451.5,"sma_60":16391.5,"sma_120":16448.58},{"date":"2026-09-08","open":17000,"high":17040,"low":16560,"close":16570,"volume":8449,"rsi_14":45.74,"sma_20":18334.0,"sma_60":16442.67,"sma_120":16425.25},{"date":"2026-09-09","open":16660,"high":16660,"low":16050,"close":16250,"volume":21687,"rsi_14":44.81,"sma_20":18197.5,"sma_60":16488.17,"sma_120":16403.58},{"date":"2026-09-10","open":16010,"high":16020,"low":15210,"close":15600,"volume":30676,"rsi_14":44.04,"sma_20":18022.5,"sma_60":16514.33,"sma_120":16375.25},{"date":"2026-09-11","open":16090,"high":16100,"low":14820,"close":15100,"volume":17229,"rsi_14":36.03,"sma_20":17700.0,"sma_60":16520.5,"sma_120":16350.75},{"date":"2026-09-14","open":15190,"high":15600,"low":14440,"close":14590,"volume":24778,"rsi_14":36.53,"sma_20":17430.0,"sma_60":16524.67,"sma_120":16323.17},{"date":"2026-09-15","open":14650,"high":15190,"low":14430,"close":15100,"volume":6223,"rsi_14":34.79,"sma_20":17302.0,"sma_60":16545.33,"sma_120":16305.92},{"date":"2026-09-16","open":15030,"high":15480,"low":14550,"close":15380,"volume":21531,"rsi_14":33.78,"sma_20":17201.5,"sma_60":16575.0,"sma_120":16284.83},{"date":"2026-09-17","open":14870,"high":15720,"low":14870,"close":15380,"volume":5274,"rsi_14":25.41,"sma_20":17107.0,"sma_60":16620.83,"sma_120":16259.08},{"date":"2026-09-18","open":15530,"high":16620,"low":15350,"close":16170,"volume":26939,"rsi_14":20.95,"sma_20":17076.0,"sma_60":16682.17,"sma_120":16243.92},{"date":"2026-09-21","open":16280,"high":16750,"low":15850,"close":16440,"volume":10025,"rsi_14":25.66,"sma_20":17010.0,"sma_60":16751.33,"sma_120":16231.75},{"date":"2026-09-22","open":15910,"high":16620,"low":15460,"close":15490,"volume":14680,"rsi_14":27.33,"sma_20":16928.5,"sma_60":16814.5,"sma_120":16219.17},{"date":"2026-09-23","open":15480,"high":15640,"low":15200,"close":15420,"volume":4797,"rsi_14":30.68,"sma_20":16805.5,"sma_60":16846.33,"sma_120":16204.33},{"date":"2026-09-28","open":15430,"high":15480,"low":15010,"close":15400,"volume":3416,"rsi_14":32.69,"sma_20":16660.5,"sma_60":16872.0,"sma_120":16189.17},{"date":"2026-09-29","open":15150,"high":15340,"low":14580,"close":15240,"volume":6743,"rsi_14":34.91,"sma_20":16457.0,"sma_60":16895.0,"sma_120":16180.0},{"date":"2026-09-30","open":15000,"high":15100,"low":14500,"close":14660,"volume":4241,"rsi_14":32.98,"sma_20":16162.5,"sma_60":16890.33,"sma_120":16168.83},{"date":"2026-10-01","open":14620,"high":14740,"low":13970,"close":14410,"volume":15340,"rsi_14":33.39,"sma_20":15885.5,"sma_60":16897.17,"sma_120":16155.5},{"date":"2026-10-02","open":14350,"high":15040,"low":13900,"close":15040,"volume":7785,"rsi_14":36.85,"sma_20":15671.5,"sma_60":16885.67,"sma_120":16128.67},{"date":"2026-10-06","open":14200,"high":15500,"low":13780,"close":14000,"volume":11486,"rsi_14":38.54,"sma_20":15484.0,"sma_60":16878.5,"sma_120":16107.42},{"date":"2026-10-07","open":13970,"high":14880,"low":13880,"close":14410,"volume":8689,"rsi_14":48.09,"sma_20":15336.5,"sma_60":16867.5,"sma_120":16091.67},{"date":"2026-10-08","open":14730,"high":14850,"low":13970,"close":14850,"volume":3297,"rsi_14":47.3,"sma_20":15237.0,"sma_60":16864.83,"sma_120":16073.58},{"date":"2026-10-12","open":14330,"high":14870,"low":13890,"close":14020,"volume":7362,"rsi_14":39.44,"sma_20":15147.5,"sma_60":16831.17,"sma_120":16058.33},{"date":"2026-10-13","open":13650,"high":13900,"low":13100,"close":13540,"volume":35408,"rsi_14":36.71,"sma_20":15012.0,"sma_60":16770.83,"sma_120":16030.5},{"date":"2026-10-14","open":13540,"high":14000,"low":13030,"close":13610,"volume":26074,"rsi_14":29.35,"sma_20":14912.5,"sma_60":16730.17,"sma_120":16005.08},{"date":"2026-10-15","open":13210,"high":14900,"low":12670,"close":13180,"volume":24535,"rsi_14":24.37,"sma_20":14816.5,"sma_60":16685.33,"sma_120":15964.92},{"date":"2026-10-16","open":13970,"high":14070,"low":13420,"close":13900,"volume":12202,"rsi_14":37.03,"sma_20":14782.0,"sma_60":16657.0,"sma_120":15932.67},{"date":"2026-10-19","open":13900,"high":14420,"low":13590,"close":14300,"volume":5219,"rsi_14":41.33,"sma_20":14742.0,"sma_60":16636.33,"sma_120":15902.5},{"date":"2026-10-20","open":14270,"high":14270,"low":13580,"close":13720,"volume":6977,"rsi_14":38.03,"sma_20":14659.0,"sma_60":16595.0,"sma_120":15867.33},{"date":"2026-10-21","open":13510,"high":14320,"low":13510,"close":13930,"volume":3024,"rsi_14":40.74,"sma_20":14586.5,"sma_60":16547.0,"sma_120":15831.33},{"date":"2026-10-22","open":13690,"high":14240,"low":13050,"close":13400,"volume":13149,"rsi_14":41.03,"sma_20":14448.0,"sma_60":16489.5,"sma_120":15793.0},{"date":"2026-10-23","open":13207,"high":13207,"low":12462,"close":12900,"volume":22783,"rsi_14":39.61,"sma_20":14271.0,"sma_60":16420.5,"sma_120":15747.08}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.38,"pbr":6.36,"ttm_eps":null,"close":21400.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":36.57,"pbr":6.12,"ttm_eps":null,"close":22300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.62,"pbr":4.36,"ttm_eps":null,"close":17200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.79,"pbr":3.26,"ttm_eps":null,"close":13860.0}],"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":"에이유브랜즈","phase":"above-fold","symbol_resolved":true}