{"status":"ok","report":{"price_analysis":{"current":11930.0,"change_1d":-1.8,"change_7d":-9.3,"change_30d":-1.8,"high_30d":16220.0,"low_30d":11400.0,"position_in_range":11.0,"support":11882.0,"resistance":15738.0},"summary":"삼양엔씨켐(482630)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2611.38억. 현재가 11,930원, 전일 대비 -1.8%, 30일 -1.8%. PER 12.8배 / ROE 5.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5.60만, 기관 순매수 2.58만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.8배입니다. ROE 5.4%입니다. 시가총액 2611.38억. 매출 1428.00억, 영업이익 209.61억.","grade":"C","comment":"PER 12.79배, ROE 5.4%","per":12.79,"pbr":1.98,"roe":5.4,"eps":933.03,"revenue":142799939668.0,"operating_income":20960791159.0,"net_income":20422470286.0,"market_cap":261137786170,"profit_margin":14.3,"roa":4.53,"operating_margin":14.68,"gross_margin":26.01,"debt_ratio":0.19275271976553376,"total_assets":157426394276.0,"total_equity":131985776823.0,"total_debt":25440617453.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.6로 약세 구간입니다. MACD(-324.79)가 시그널선(8.71)을 하회합니다(데드크로스). SMA20 13956, SMA60 13272 — 혼조세입니다. 볼린저밴드 11466~16447 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.610837438423644,"macd":-324.7851159090751,"macd_signal":8.71494356152489,"sma_20":13956.5,"sma_60":13271.5,"bb_upper":16447.301276697923,"bb_lower":11465.698723302077,"atr_14":1094.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.60만, 기관 순매수 2.58만. 30일 누적: 외국인 -22.19만, 기관 16.78만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-55984.0,"institutional_flow":25830.0,"data":[{"date":"2026-10-23","foreign_net":-15360.0,"institution_net":3382.0,"retail_net":11978.0},{"date":"2026-10-22","foreign_net":-41637.0,"institution_net":5077.0,"retail_net":36560.0},{"date":"2026-10-21","foreign_net":600.0,"institution_net":30168.0,"retail_net":-30768.0},{"date":"2026-10-20","foreign_net":4086.0,"institution_net":-12835.0,"retail_net":8749.0},{"date":"2026-10-19","foreign_net":-3673.0,"institution_net":38.0,"retail_net":3635.0},{"date":"2026-10-16","foreign_net":-49779.0,"institution_net":-7436.0,"retail_net":57215.0},{"date":"2026-10-15","foreign_net":-36756.0,"institution_net":-17411.0,"retail_net":54167.0},{"date":"2026-10-14","foreign_net":-71278.0,"institution_net":15071.0,"retail_net":56207.0},{"date":"2026-10-13","foreign_net":18637.0,"institution_net":30298.0,"retail_net":-48935.0},{"date":"2026-10-12","foreign_net":-17263.0,"institution_net":-17849.0,"retail_net":35112.0},{"date":"2026-10-08","foreign_net":-13543.0,"institution_net":14828.0,"retail_net":-1285.0},{"date":"2026-10-07","foreign_net":20853.0,"institution_net":512.0,"retail_net":-21365.0},{"date":"2026-10-06","foreign_net":-63289.0,"institution_net":-12552.0,"retail_net":75841.0},{"date":"2026-10-02","foreign_net":-88328.0,"institution_net":73960.0,"retail_net":14368.0},{"date":"2026-10-01","foreign_net":29984.0,"institution_net":74788.0,"retail_net":-104772.0},{"date":"2026-09-30","foreign_net":71061.0,"institution_net":-20717.0,"retail_net":-50344.0},{"date":"2026-09-29","foreign_net":40055.0,"institution_net":-1181.0,"retail_net":-38874.0},{"date":"2026-09-28","foreign_net":-17440.0,"institution_net":-3624.0,"retail_net":21064.0},{"date":"2026-09-23","foreign_net":12434.0,"institution_net":-4096.0,"retail_net":-8338.0},{"date":"2026-09-22","foreign_net":-8894.0,"institution_net":2002.0,"retail_net":6892.0},{"date":"2026-09-21","foreign_net":-20799.0,"institution_net":9452.0,"retail_net":11347.0},{"date":"2026-09-18","foreign_net":-17066.0,"institution_net":670.0,"retail_net":16396.0},{"date":"2026-09-17","foreign_net":10696.0,"institution_net":24228.0,"retail_net":-34924.0},{"date":"2026-09-16","foreign_net":21876.0,"institution_net":-5284.0,"retail_net":-16592.0},{"date":"2026-09-15","foreign_net":-21695.0,"institution_net":9302.0,"retail_net":12393.0},{"date":"2026-09-14","foreign_net":-11657.0,"institution_net":-586.0,"retail_net":12243.0},{"date":"2026-09-11","foreign_net":5592.0,"institution_net":-18874.0,"retail_net":13282.0},{"date":"2026-09-10","foreign_net":-12371.0,"institution_net":-366.0,"retail_net":12737.0},{"date":"2026-09-09","foreign_net":74487.0,"institution_net":-1449.0,"retail_net":-73038.0},{"date":"2026-09-08","foreign_net":-21420.0,"institution_net":-1715.0,"retail_net":23135.0}],"periods":{"d1":{"foreign_net":-15360.0,"institution_net":3382.0,"retail_net":11978.0},"d3":{"foreign_net":-56397.0,"institution_net":38627.0,"retail_net":17770.0},"d7":{"foreign_net":-142519.0,"institution_net":983.0,"retail_net":141536.0},"d14":{"foreign_net":-356730.0,"institution_net":105251.0,"retail_net":251479.0},"d30":{"foreign_net":-221887.0,"institution_net":167801.0,"retail_net":54086.0}}},"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 12.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 -6.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.6,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":-14.2,"unit":"%","percentile":34,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.4%","metrics":[{"name":"ROE","value":5.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.6,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.8,"unit":"%","percentile":46,"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 3.7x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.74,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":95.5,"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 12.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -6.6%"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":13.31,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"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":26.01,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":14.68,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.3,"unit":"%","threshold":"≥ 15%","pass":false,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.79,"current_pbr":1.98,"per_5y_high":19.94,"per_5y_low":11.82,"per_5y_avg":16.82,"per_percentile":25.0,"pbr_5y_high":4.92,"pbr_5y_low":3.46,"pbr_5y_avg":4.13,"pbr_percentile":0.0,"per_5y_median":17.76,"pbr_5y_median":4.06,"history":[{"quarter":"2025-Q3","per":11.82,"pbr":3.46},{"quarter":"2025-Q4","per":16.82,"pbr":3.57},{"quarter":"2026-Q1","per":19.94,"pbr":4.56},{"quarter":"2026-Q2","per":18.7,"pbr":4.92},{"quarter":"현재","per":12.79,"pbr":1.98}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":10700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17450.0,"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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":11.82,"eps":905.62,"close":10700.0,"source":"reported"},{"date":"2025-10","per":10.86,"eps":905.62,"close":9835.0,"source":"reported"},{"date":"2025-11","per":10.23,"eps":905.62,"close":9265.0,"source":"reported"},{"date":"2025-12","per":16.82,"eps":680.74,"close":11450.0,"source":"reported"},{"date":"2026-01","per":22.37,"eps":680.74,"close":15225.0,"source":"reported"},{"date":"2026-02","per":28.03,"eps":680.74,"close":19080.0,"source":"reported"},{"date":"2026-03","per":19.94,"eps":767.11,"close":15300.0,"source":"reported"},{"date":"2026-04","per":25.19,"eps":767.11,"close":19320.0,"source":"reported"},{"date":"2026-05","per":20.54,"eps":767.11,"close":15760.0,"source":"reported"},{"date":"2026-06","per":18.7,"eps":933.03,"close":17450.0,"source":"reported"},{"date":"2026-07","per":13.05,"eps":933.03,"close":12180.0,"source":"reported"},{"date":"2026-08","per":14.06,"eps":933.03,"close":13120.0,"source":"reported"},{"date":"2026-09","per":14.93,"eps":933.03,"close":13930.0,"source":"reported"},{"date":"2026-10","per":12.36,"eps":933.03,"close":11530.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.06,"std":5.36,"upper_1sd":22.42,"lower_1sd":11.71,"current":12.36,"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":"12.8배"},{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"5.4%"}],"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":"2026-10-24T00:25:18.306078+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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"}}},"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":0.054003929647349014,"dividend_yield":null,"eps":325.64,"revenue":38008074718.0,"operating_income":5587144969.0,"net_income":7127750606.0,"market_cap":null,"profit_margin":0.1875325350964019,"operating_margin":0.14699889458894427,"roa":0.04527671893128433,"gross_margin":0.2601244536155829,"total_equity":131985776823.0,"total_assets":157426394276.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.5,"pbr":3.6,"roe":0.04537750600406916,"dividend_yield":null,"eps":258.86,"revenue":40683157794.0,"operating_income":6511790773.0,"net_income":5666000102.0,"market_cap":429200000000.0,"profit_margin":0.1392713940911349,"operating_margin":0.1600610947157196,"roa":0.03773590006964673,"gross_margin":0.2658637767443702,"total_equity":124863629603.0,"total_assets":150148799725.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03390517970849135,"dividend_yield":null,"eps":184.72,"revenue":35593025302.0,"operating_income":4804222151.0,"net_income":4043179304.0,"market_cap":null,"profit_margin":0.11359470766236919,"operating_margin":0.1349765048134317,"roa":0.027922917276178814,"gross_margin":0.24972788465105675,"total_equity":119249605481.0,"total_assets":144797882829.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.031110910066598035,"dividend_yield":null,"eps":163.81,"revenue":28515681854.0,"operating_income":4057633266.0,"net_income":3585540274.0,"market_cap":null,"profit_margin":0.12573924384336765,"operating_margin":0.14229480069159983,"roa":0.025651507015835375,"gross_margin":0.25369254528224544,"total_equity":115250253571.0,"total_assets":139778932746.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.031504283693764464,"dividend_yield":null,"eps":159.72,"revenue":30664113320.0,"operating_income":4291469142.0,"net_income":3496069737.0,"market_cap":null,"profit_margin":0.11401176680102355,"operating_margin":0.1399508636436255,"roa":0.023862529116522868,"gross_margin":0.24519133759188705,"total_equity":110971249846.0,"total_assets":146508767781.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.035126784202392715,"dividend_yield":null,"eps":172.49,"revenue":30613093708.0,"operating_income":4478775098.0,"net_income":3775455711.0,"market_cap":null,"profit_margin":0.12332813360883467,"operating_margin":0.14630259655297692,"roa":0.02571014952407591,"gross_margin":0.2609326958651206,"total_equity":107480824013.0,"total_assets":146846898244.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.10720211794425555,"dividend_yield":null,"eps":409.6,"revenue":110516459677.0,"operating_income":10748311512.0,"net_income":8965422956.0,"market_cap":null,"profit_margin":0.08112296559447088,"operating_margin":0.09725530064402589,"roa":0.06990073452755685,"gross_margin":0.2032221238052752,"total_equity":83631024535.0,"total_assets":128259352589.0}],"current_price":11930.0,"change_pct":-1.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-03","close":8980.0},{"date":"2025-02-04","close":8050.0},{"date":"2025-02-05","close":8255.0},{"date":"2025-02-06","close":8355.0},{"date":"2025-02-07","close":8525.0},{"date":"2025-02-10","close":11075.0},{"date":"2025-02-11","close":14375.0},{"date":"2025-02-12","close":12650.0},{"date":"2025-02-13","close":12925.0},{"date":"2025-02-14","close":11550.0},{"date":"2025-02-17","close":11675.0},{"date":"2025-02-18","close":12200.0},{"date":"2025-02-19","close":12875.0},{"date":"2025-02-20","close":11950.0},{"date":"2025-02-21","close":11775.0},{"date":"2025-02-24","close":10225.0},{"date":"2025-02-25","close":9755.0},{"date":"2025-02-26","close":9675.0},{"date":"2025-02-27","close":10275.0},{"date":"2025-02-28","close":9430.0},{"date":"2025-03-04","close":9065.0},{"date":"2025-03-05","close":9030.0},{"date":"2025-03-06","close":9200.0},{"date":"2025-03-07","close":8560.0},{"date":"2025-03-10","close":8490.0},{"date":"2025-03-11","close":8590.0},{"date":"2025-03-12","close":9050.0},{"date":"2025-03-13","close":8845.0},{"date":"2025-03-14","close":9125.0},{"date":"2025-03-17","close":9355.0},{"date":"2025-03-18","close":9235.0},{"date":"2025-03-19","close":9260.0},{"date":"2025-03-20","close":8785.0},{"date":"2025-03-21","close":8870.0},{"date":"2025-03-24","close":8740.0},{"date":"2025-03-25","close":8585.0},{"date":"2025-03-26","close":8500.0},{"date":"2025-03-27","close":8420.0},{"date":"2025-03-28","close":8260.0},{"date":"2025-03-31","close":7905.0},{"date":"2025-04-01","close":8875.0},{"date":"2025-04-02","close":8610.0},{"date":"2025-04-03","close":9100.0},{"date":"2025-04-04","close":8975.0},{"date":"2025-04-07","close":8510.0},{"date":"2025-04-08","close":8430.0},{"date":"2025-04-09","close":8095.0},{"date":"2025-04-10","close":8615.0},{"date":"2025-04-11","close":8685.0},{"date":"2025-04-14","close":8925.0},{"date":"2025-04-15","close":9295.0},{"date":"2025-04-16","close":8770.0},{"date":"2025-04-17","close":8970.0},{"date":"2025-04-18","close":8735.0},{"date":"2025-04-21","close":8710.0},{"date":"2025-04-22","close":8545.0},{"date":"2025-04-23","close":8940.0},{"date":"2025-04-24","close":8755.0},{"date":"2025-04-25","close":8730.0},{"date":"2025-04-28","close":8360.0},{"date":"2025-04-29","close":8435.0},{"date":"2025-04-30","close":8285.0},{"date":"2025-05-02","close":8360.0},{"date":"2025-05-07","close":8520.0},{"date":"2025-05-08","close":8615.0},{"date":"2025-05-09","close":8410.0},{"date":"2025-05-12","close":8770.0},{"date":"2025-05-13","close":8700.0},{"date":"2025-05-14","close":8830.0},{"date":"2025-05-15","close":8820.0},{"date":"2025-05-16","close":8640.0},{"date":"2025-05-19","close":8370.0},{"date":"2025-05-20","close":8490.0},{"date":"2025-05-21","close":8620.0},{"date":"2025-05-22","close":8215.0},{"date":"2025-05-23","close":8075.0},{"date":"2025-05-26","close":8490.0},{"date":"2025-05-27","close":8385.0},{"date":"2025-05-28","close":8550.0},{"date":"2025-05-29","close":8580.0},{"date":"2025-05-30","close":8400.0},{"date":"2025-06-02","close":8300.0},{"date":"2025-06-04","close":8550.0},{"date":"2025-06-05","close":8605.0},{"date":"2025-06-09","close":9425.0},{"date":"2025-06-10","close":9555.0},{"date":"2025-06-11","close":9685.0},{"date":"2025-06-12","close":9555.0},{"date":"2025-06-13","close":9440.0},{"date":"2025-06-16","close":9355.0},{"date":"2025-06-17","close":10150.0},{"date":"2025-06-18","close":10150.0},{"date":"2025-06-19","close":10075.0},{"date":"2025-06-20","close":9790.0},{"date":"2025-06-23","close":9575.0},{"date":"2025-06-24","close":9675.0},{"date":"2025-06-25","close":9615.0},{"date":"2025-06-26","close":9500.0},{"date":"2025-06-27","close":9225.0},{"date":"2025-06-30","close":9260.0},{"date":"2025-07-01","close":9015.0},{"date":"2025-07-02","close":8790.0},{"date":"2025-07-03","close":9075.0},{"date":"2025-07-04","close":8875.0},{"date":"2025-07-07","close":8820.0},{"date":"2025-07-08","close":8775.0},{"date":"2025-07-09","close":8775.0},{"date":"2025-07-10","close":8920.0},{"date":"2025-07-11","close":9040.0},{"date":"2025-07-14","close":8950.0},{"date":"2025-07-15","close":9040.0},{"date":"2025-07-16","close":8865.0},{"date":"2025-07-17","close":8775.0},{"date":"2025-07-18","close":8700.0},{"date":"2025-07-21","close":8760.0},{"date":"2025-07-22","close":8600.0},{"date":"2025-07-23","close":8575.0},{"date":"2025-07-24","close":8545.0},{"date":"2025-07-25","close":8595.0},{"date":"2025-07-28","close":9070.0},{"date":"2025-07-29","close":8920.0},{"date":"2025-07-30","close":9130.0},{"date":"2025-07-31","close":9275.0},{"date":"2025-08-01","close":8740.0},{"date":"2025-08-04","close":8800.0},{"date":"2025-08-05","close":8875.0},{"date":"2025-08-06","close":8835.0},{"date":"2025-08-07","close":8860.0},{"date":"2025-08-08","close":9140.0},{"date":"2025-08-11","close":9015.0},{"date":"2025-08-12","close":8875.0},{"date":"2025-08-13","close":9020.0},{"date":"2025-08-14","close":8925.0},{"date":"2025-08-18","close":8490.0},{"date":"2025-08-19","close":8240.0},{"date":"2025-08-20","close":7915.0},{"date":"2025-08-21","close":7865.0},{"date":"2025-08-22","close":7890.0},{"date":"2025-08-25","close":7985.0},{"date":"2025-08-26","close":8020.0},{"date":"2025-08-27","close":8040.0},{"date":"2025-08-28","close":7950.0},{"date":"2025-08-29","close":7980.0},{"date":"2025-09-01","close":7595.0},{"date":"2025-09-02","close":7665.0},{"date":"2025-09-03","close":7675.0},{"date":"2025-09-04","close":7800.0},{"date":"2025-09-05","close":8010.0},{"date":"2025-09-08","close":8095.0},{"date":"2025-09-09","close":8340.0},{"date":"2025-09-10","close":8435.0},{"date":"2025-09-11","close":8550.0},{"date":"2025-09-12","close":9250.0},{"date":"2025-09-15","close":9760.0},{"date":"2025-09-16","close":9940.0},{"date":"2025-09-17","close":9850.0},{"date":"2025-09-18","close":10150.0},{"date":"2025-09-19","close":10275.0},{"date":"2025-09-22","close":10425.0},{"date":"2025-09-23","close":10400.0},{"date":"2025-09-24","close":10900.0},{"date":"2025-09-25","close":11050.0},{"date":"2025-09-26","close":10825.0},{"date":"2025-09-29","close":10925.0},{"date":"2025-09-30","close":10700.0},{"date":"2025-10-01","close":11025.0},{"date":"2025-10-02","close":11150.0},{"date":"2025-10-10","close":10750.0},{"date":"2025-10-13","close":10975.0},{"date":"2025-10-14","close":10825.0},{"date":"2025-10-15","close":11050.0},{"date":"2025-10-16","close":10850.0},{"date":"2025-10-17","close":10400.0},{"date":"2025-10-20","close":10525.0},{"date":"2025-10-21","close":10825.0},{"date":"2025-10-22","close":11050.0},{"date":"2025-10-23","close":10700.0},{"date":"2025-10-24","close":10750.0},{"date":"2025-10-27","close":10575.0},{"date":"2025-10-28","close":10275.0},{"date":"2025-10-29","close":10300.0},{"date":"2025-10-30","close":10025.0},{"date":"2025-10-31","close":9835.0},{"date":"2025-11-03","close":9970.0},{"date":"2025-11-04","close":10100.0},{"date":"2025-11-05","close":9390.0},{"date":"2025-11-06","close":9455.0},{"date":"2025-11-07","close":9000.0},{"date":"2025-11-10","close":9050.0},{"date":"2025-11-11","close":8910.0},{"date":"2025-11-12","close":8970.0},{"date":"2025-11-13","close":9300.0},{"date":"2025-11-14","close":8990.0},{"date":"2025-11-17","close":9275.0},{"date":"2025-11-18","close":8730.0},{"date":"2025-11-19","close":8480.0},{"date":"2025-11-20","close":8820.0},{"date":"2025-11-21","close":8460.0},{"date":"2025-11-24","close":8470.0},{"date":"2025-11-25","close":8595.0},{"date":"2025-11-26","close":8650.0},{"date":"2025-11-27","close":9085.0},{"date":"2025-11-28","close":9265.0},{"date":"2025-12-01","close":11000.0},{"date":"2025-12-02","close":11350.0},{"date":"2025-12-03","close":11850.0},{"date":"2025-12-04","close":11100.0},{"date":"2025-12-05","close":10400.0},{"date":"2025-12-08","close":10750.0},{"date":"2025-12-09","close":10750.0},{"date":"2025-12-10","close":11250.0},{"date":"2025-12-11","close":10900.0},{"date":"2025-12-12","close":10600.0},{"date":"2025-12-15","close":10175.0},{"date":"2025-12-16","close":9750.0},{"date":"2025-12-17","close":9900.0},{"date":"2025-12-18","close":9710.0},{"date":"2025-12-19","close":9855.0},{"date":"2025-12-22","close":10525.0},{"date":"2025-12-23","close":10600.0},{"date":"2025-12-24","close":10550.0},{"date":"2025-12-26","close":11025.0},{"date":"2025-12-29","close":10725.0},{"date":"2025-12-30","close":11450.0},{"date":"2026-01-02","close":11650.0},{"date":"2026-01-05","close":12500.0},{"date":"2026-01-06","close":12750.0},{"date":"2026-01-07","close":13275.0},{"date":"2026-01-08","close":13475.0},{"date":"2026-01-09","close":13775.0},{"date":"2026-01-12","close":14425.0},{"date":"2026-01-13","close":13125.0},{"date":"2026-01-14","close":13325.0},{"date":"2026-01-15","close":13450.0},{"date":"2026-01-16","close":12300.0},{"date":"2026-01-19","close":12600.0},{"date":"2026-01-20","close":12675.0},{"date":"2026-01-21","close":13475.0},{"date":"2026-01-22","close":13300.0},{"date":"2026-01-23","close":13175.0},{"date":"2026-01-26","close":13425.0},{"date":"2026-01-27","close":13950.0},{"date":"2026-01-28","close":14325.0},{"date":"2026-01-29","close":14775.0},{"date":"2026-01-30","close":15225.0},{"date":"2026-02-02","close":14900.0},{"date":"2026-02-03","close":15325.0},{"date":"2026-02-04","close":17600.0},{"date":"2026-02-05","close":18825.0},{"date":"2026-02-06","close":19750.0},{"date":"2026-02-09","close":20325.0},{"date":"2026-02-10","close":20650.0},{"date":"2026-02-11","close":20200.0},{"date":"2026-02-12","close":19900.0},{"date":"2026-02-13","close":20000.0},{"date":"2026-02-19","close":20350.0},{"date":"2026-02-20","close":22650.0},{"date":"2026-02-23","close":20850.0},{"date":"2026-02-24","close":20150.0},{"date":"2026-02-25","close":19220.0},{"date":"2026-02-26","close":19760.0},{"date":"2026-02-27","close":19080.0},{"date":"2026-03-03","close":17880.0},{"date":"2026-03-04","close":16140.0},{"date":"2026-03-05","close":17940.0},{"date":"2026-03-06","close":19150.0},{"date":"2026-03-09","close":17150.0},{"date":"2026-03-10","close":18110.0},{"date":"2026-03-11","close":18120.0},{"date":"2026-03-12","close":17510.0},{"date":"2026-03-13","close":18790.0},{"date":"2026-03-16","close":18920.0},{"date":"2026-03-17","close":18840.0},{"date":"2026-03-18","close":19200.0},{"date":"2026-03-19","close":17950.0},{"date":"2026-03-20","close":18440.0},{"date":"2026-03-23","close":16160.0},{"date":"2026-03-24","close":16380.0},{"date":"2026-03-25","close":17700.0},{"date":"2026-03-26","close":17050.0},{"date":"2026-03-27","close":16360.0},{"date":"2026-03-30","close":15980.0},{"date":"2026-03-31","close":15300.0},{"date":"2026-04-01","close":16660.0},{"date":"2026-04-02","close":15260.0},{"date":"2026-04-03","close":15550.0},{"date":"2026-04-06","close":15090.0},{"date":"2026-04-07","close":15300.0},{"date":"2026-04-08","close":16660.0},{"date":"2026-04-09","close":16090.0},{"date":"2026-04-10","close":16350.0},{"date":"2026-04-13","close":17120.0},{"date":"2026-04-14","close":18050.0},{"date":"2026-04-15","close":19570.0},{"date":"2026-04-16","close":20250.0},{"date":"2026-04-17","close":20250.0},{"date":"2026-04-20","close":20050.0},{"date":"2026-04-21","close":19610.0},{"date":"2026-04-22","close":20300.0},{"date":"2026-04-23","close":19820.0},{"date":"2026-04-24","close":20600.0},{"date":"2026-04-27","close":20500.0},{"date":"2026-04-28","close":20050.0},{"date":"2026-04-29","close":19520.0},{"date":"2026-04-30","close":19320.0},{"date":"2026-05-04","close":19720.0},{"date":"2026-05-06","close":19600.0},{"date":"2026-05-07","close":18920.0},{"date":"2026-05-08","close":18510.0},{"date":"2026-05-11","close":20400.0},{"date":"2026-05-12","close":21750.0},{"date":"2026-05-13","close":20700.0},{"date":"2026-05-14","close":20850.0},{"date":"2026-05-15","close":19100.0},{"date":"2026-05-18","close":19200.0},{"date":"2026-05-19","close":18830.0},{"date":"2026-05-20","close":18960.0},{"date":"2026-05-21","close":22300.0},{"date":"2026-05-22","close":22350.0},{"date":"2026-05-26","close":22300.0},{"date":"2026-05-27","close":18990.0},{"date":"2026-05-28","close":17030.0},{"date":"2026-05-29","close":15760.0},{"date":"2026-06-01","close":15100.0},{"date":"2026-06-02","close":14800.0},{"date":"2026-06-04","close":15710.0},{"date":"2026-06-05","close":14470.0},{"date":"2026-06-08","close":13180.0},{"date":"2026-06-09","close":15330.0},{"date":"2026-06-10","close":14530.0},{"date":"2026-06-11","close":15450.0},{"date":"2026-06-12","close":17400.0},{"date":"2026-06-15","close":17450.0},{"date":"2026-06-16","close":18070.0},{"date":"2026-06-17","close":18890.0},{"date":"2026-06-18","close":19000.0},{"date":"2026-06-19","close":19420.0},{"date":"2026-06-22","close":20550.0},{"date":"2026-06-23","close":18060.0},{"date":"2026-06-24","close":19190.0},{"date":"2026-06-25","close":17630.0},{"date":"2026-06-26","close":17080.0},{"date":"2026-06-29","close":17050.0},{"date":"2026-06-30","close":17450.0},{"date":"2026-07-01","close":17830.0},{"date":"2026-07-02","close":15130.0},{"date":"2026-07-03","close":15390.0},{"date":"2026-07-06","close":14820.0},{"date":"2026-07-07","close":13820.0},{"date":"2026-07-08","close":12590.0},{"date":"2026-07-09","close":13040.0},{"date":"2026-07-10","close":14520.0},{"date":"2026-07-13","close":13850.0},{"date":"2026-07-14","close":13820.0},{"date":"2026-07-15","close":14490.0},{"date":"2026-07-16","close":13350.0},{"date":"2026-07-20","close":12360.0},{"date":"2026-07-21","close":12350.0},{"date":"2026-07-22","close":12600.0},{"date":"2026-07-23","close":13170.0},{"date":"2026-07-24","close":11880.0},{"date":"2026-07-27","close":12380.0},{"date":"2026-07-28","close":10750.0},{"date":"2026-07-29","close":9790.0},{"date":"2026-07-30","close":9370.0},{"date":"2026-07-31","close":12180.0},{"date":"2026-08-03","close":12100.0},{"date":"2026-08-04","close":12890.0},{"date":"2026-08-05","close":12840.0},{"date":"2026-08-06","close":12840.0},{"date":"2026-08-07","close":13030.0},{"date":"2026-08-10","close":14900.0},{"date":"2026-08-11","close":14700.0},{"date":"2026-08-12","close":15700.0},{"date":"2026-08-13","close":14410.0},{"date":"2026-08-14","close":14800.0},{"date":"2026-08-18","close":13900.0},{"date":"2026-08-19","close":13460.0},{"date":"2026-08-20","close":13600.0},{"date":"2026-08-21","close":13040.0},{"date":"2026-08-24","close":13150.0},{"date":"2026-08-25","close":13700.0},{"date":"2026-08-26","close":13540.0},{"date":"2026-08-27","close":13510.0},{"date":"2026-08-28","close":13250.0},{"date":"2026-08-31","close":13120.0},{"date":"2026-09-01","close":12980.0},{"date":"2026-09-02","close":12600.0},{"date":"2026-09-03","close":12200.0},{"date":"2026-09-04","close":12660.0},{"date":"2026-09-07","close":12650.0},{"date":"2026-09-08","close":12150.0},{"date":"2026-09-09","close":12790.0},{"date":"2026-09-10","close":12650.0},{"date":"2026-09-11","close":12320.0},{"date":"2026-09-14","close":11880.0},{"date":"2026-09-15","close":12220.0},{"date":"2026-09-16","close":12940.0},{"date":"2026-09-17","close":13320.0},{"date":"2026-09-18","close":13050.0},{"date":"2026-09-21","close":13800.0},{"date":"2026-09-22","close":13700.0},{"date":"2026-09-23","close":13950.0},{"date":"2026-09-28","close":13640.0},{"date":"2026-09-29","close":14030.0},{"date":"2026-09-30","close":13930.0},{"date":"2026-10-01","close":15460.0},{"date":"2026-10-02","close":15680.0},{"date":"2026-10-06","close":15700.0},{"date":"2026-10-07","close":15110.0},{"date":"2026-10-08","close":15880.0},{"date":"2026-10-12","close":14500.0},{"date":"2026-10-13","close":15170.0},{"date":"2026-10-14","close":14500.0},{"date":"2026-10-15","close":12490.0},{"date":"2026-10-16","close":13130.0},{"date":"2026-10-19","close":13160.0},{"date":"2026-10-20","close":12030.0},{"date":"2026-10-21","close":12990.0},{"date":"2026-10-22","close":12150.0},{"date":"2026-10-23","close":11530.0}],"chart_data":[{"date":"2025-02-03","open":11825,"high":13400,"low":8950,"close":8980,"volume":24125366},{"date":"2025-02-04","open":8860,"high":8940,"low":8050,"close":8050,"volume":4911660},{"date":"2025-02-05","open":7905,"high":9100,"low":7800,"close":8255,"volume":5553528},{"date":"2025-02-06","open":8450,"high":9065,"low":8315,"close":8355,"volume":3829394},{"date":"2025-02-07","open":8490,"high":8905,"low":8385,"close":8525,"volume":2800796},{"date":"2025-02-10","open":8670,"high":11075,"low":8650,"close":11075,"volume":15435704},{"date":"2025-02-11","open":11300,"high":14375,"low":10575,"close":14375,"volume":34926782},{"date":"2025-02-12","open":14125,"high":14200,"low":12400,"close":12650,"volume":6268252,"rsi_14":56.52},{"date":"2025-02-13","open":12550,"high":13025,"low":12250,"close":12925,"volume":3073382,"rsi_14":56.73},{"date":"2025-02-14","open":12525,"high":12800,"low":11300,"close":11550,"volume":2908002,"rsi_14":55.33},{"date":"2025-02-17","open":11550,"high":12525,"low":11425,"close":11675,"volume":4155208,"rsi_14":52.41,"sma_20":16115.25},{"date":"2025-02-18","open":11750,"high":12300,"low":11650,"close":12200,"volume":2025342,"rsi_14":56.07,"sma_20":16932.75},{"date":"2025-02-19","open":12150,"high":13150,"low":11775,"close":12875,"volume":6946018,"rsi_14":51.37,"sma_20":17430.75},{"date":"2025-02-20","open":12300,"high":12375,"low":11575,"close":11950,"volume":1673624,"rsi_14":53.51,"sma_20":17970.0},{"date":"2025-02-21","open":11825,"high":12450,"low":11700,"close":11775,"volume":1373748,"rsi_14":54.0,"sma_20":18457.5},{"date":"2025-02-24","open":11275,"high":11350,"low":10075,"close":10225,"volume":1422568,"rsi_14":52.82,"sma_20":18330.0},{"date":"2025-02-25","open":10300,"high":10700,"low":9660,"close":9755,"volume":1115226,"rsi_14":49.27,"sma_20":17637.0},{"date":"2025-02-26","open":9620,"high":9910,"low":9600,"close":9675,"volume":501390,"rsi_14":49.18,"sma_20":16855.75},{"date":"2025-02-27","open":9875,"high":10425,"low":9875,"close":10275,"volume":1003394,"rsi_14":49.19,"sma_20":16793.25},{"date":"2025-02-28","open":9930,"high":10150,"low":9360,"close":9430,"volume":638440,"rsi_14":52.36,"sma_20":16581.25},{"date":"2025-03-04","open":9350,"high":9360,"low":8750,"close":9065,"volume":388420,"rsi_14":48.69,"sma_20":16344.75},{"date":"2025-03-05","open":9100,"high":9400,"low":8840,"close":9030,"volume":308602,"rsi_14":53.32,"sma_20":15766.75},{"date":"2025-03-06","open":9575,"high":10300,"low":9100,"close":9200,"volume":2069926,"rsi_14":49.35,"sma_20":15424.5},{"date":"2025-03-07","open":8995,"high":8995,"low":8540,"close":8560,"volume":672470,"rsi_14":54.3,"sma_20":14548.5},{"date":"2025-03-10","open":8685,"high":8835,"low":8480,"close":8490,"volume":465506,"rsi_14":54.27,"sma_20":14808.75},{"date":"2025-03-11","open":8085,"high":9145,"low":8050,"close":8590,"volume":1452438,"rsi_14":54.23,"sma_20":13810.5},{"date":"2025-03-12","open":8555,"high":9175,"low":8555,"close":9050,"volume":1282192,"rsi_14":20.51,"sma_20":20894.5},{"date":"2025-03-13","open":9100,"high":9265,"low":8750,"close":8845,"volume":618178,"rsi_14":23.07,"sma_20":20514.0},{"date":"2025-03-14","open":8755,"high":9695,"low":8750,"close":9125,"volume":2033164,"rsi_14":27.43,"sma_20":20134.0},{"date":"2025-03-17","open":9320,"high":9455,"low":9175,"close":9355,"volume":533078,"rsi_14":40.44,"sma_20":19914.5},{"date":"2025-03-18","open":9580,"high":9725,"low":9170,"close":9235,"volume":805514,"rsi_14":43.81,"sma_20":19670.5},{"date":"2025-03-19","open":9340,"high":9415,"low":9180,"close":9260,"volume":435070,"rsi_14":44.99,"sma_20":19376.5},{"date":"2025-03-20","open":9405,"high":9425,"low":8785,"close":8785,"volume":612424,"rsi_14":31.47,"sma_20":18967.5},{"date":"2025-03-21","open":8785,"high":9030,"low":8765,"close":8870,"volume":287690,"rsi_14":41.41,"sma_20":18659.5},{"date":"2025-03-24","open":8870,"high":8870,"low":8600,"close":8740,"volume":172562,"rsi_14":44.63,"sma_20":18356.0},{"date":"2025-03-25","open":8920,"high":8920,"low":8555,"close":8585,"volume":181662,"rsi_14":42.93,"sma_20":18192.0},{"date":"2025-03-26","open":8590,"high":8675,"low":8300,"close":8500,"volume":221002,"rsi_14":38.56,"sma_20":18066.5},{"date":"2025-03-27","open":8440,"high":8515,"low":8115,"close":8420,"volume":216952,"rsi_14":47.2,"sma_20":17941.0},{"date":"2025-03-28","open":8505,"high":8555,"low":8150,"close":8260,"volume":178320,"rsi_14":45.56,"sma_20":17739.5},{"date":"2025-03-31","open":8090,"high":8090,"low":7740,"close":7905,"volume":231740,"rsi_14":37.96,"sma_20":17587.0},{"date":"2025-04-01","open":7955,"high":8895,"low":7955,"close":8875,"volume":822216,"rsi_14":47.39,"sma_20":17568.0},{"date":"2025-04-02","open":8975,"high":8975,"low":8560,"close":8610,"volume":383236,"rsi_14":46.56,"sma_20":17526.0},{"date":"2025-04-03","open":8520,"high":9575,"low":8250,"close":9100,"volume":1705994,"rsi_14":49.66,"sma_20":17516.0},{"date":"2025-04-04","open":8865,"high":9240,"low":8740,"close":8975,"volume":551486,"rsi_14":44.6,"sma_20":17557.5},{"date":"2025-04-07","open":8625,"high":8695,"low":8390,"close":8510,"volume":408386,"rsi_14":40.62,"sma_20":17559.5},{"date":"2025-04-08","open":8675,"high":8830,"low":8360,"close":8430,"volume":288772,"rsi_14":39.41,"sma_20":17543.5},{"date":"2025-04-09","open":8300,"high":8375,"low":8005,"close":8095,"volume":175576,"rsi_14":40.87,"sma_20":17448.0},{"date":"2025-04-10","open":8625,"high":8675,"low":8470,"close":8615,"volume":191332,"rsi_14":46.98,"sma_20":17425.0},{"date":"2025-04-11","open":8450,"high":8695,"low":8450,"close":8685,"volume":171450,"rsi_14":49.34,"sma_20":17381.0},{"date":"2025-04-14","open":8850,"high":9130,"low":8755,"close":8925,"volume":270916,"rsi_14":54.01,"sma_20":17338.0},{"date":"2025-04-15","open":9120,"high":9420,"low":8755,"close":9295,"volume":493498,"rsi_14":58.78,"sma_20":17344.0},{"date":"2025-04-16","open":9275,"high":9275,"low":8720,"close":8770,"volume":339048,"rsi_14":53.52,"sma_20":17295.0},{"date":"2025-04-17","open":8825,"high":8985,"low":8780,"close":8970,"volume":180584,"rsi_14":57.09,"sma_20":17313.5},{"date":"2025-04-18","open":8960,"high":8960,"low":8685,"close":8735,"volume":209242,"rsi_14":58.49,"sma_20":17300.0},{"date":"2025-04-21","open":8735,"high":8840,"low":8525,"close":8710,"volume":177040,"rsi_14":47.91,"sma_20":17297.0},{"date":"2025-04-22","open":8605,"high":8770,"low":8365,"close":8545,"volume":207500,"rsi_14":49.15,"sma_20":17293.0},{"date":"2025-04-23","open":8695,"high":8970,"low":8090,"close":8940,"volume":309014,"rsi_14":47.87,"sma_20":17337.0},{"date":"2025-04-24","open":9090,"high":9090,"low":8745,"close":8755,"volume":185692,"rsi_14":47.11,"sma_20":17370.5},{"date":"2025-04-25","open":8815,"high":8945,"low":8720,"close":8730,"volume":134896,"rsi_14":53.26,"sma_20":17417.5},{"date":"2025-04-28","open":8760,"high":8760,"low":8355,"close":8360,"volume":278870,"rsi_14":49.04,"sma_20":17463.0,"sma_60":18835.83},{"date":"2025-04-29","open":8380,"high":8455,"low":8315,"close":8435,"volume":117306,"rsi_14":55.0,"sma_20":17419.0,"sma_60":18817.67},{"date":"2025-04-30","open":8415,"high":8420,"low":8250,"close":8285,"volume":118150,"rsi_14":44.55,"sma_20":17386.5,"sma_60":18825.5},{"date":"2025-05-02","open":8285,"high":8390,"low":8200,"close":8360,"volume":80218,"rsi_14":44.65,"sma_20":17312.5,"sma_60":18829.0},{"date":"2025-05-07","open":8270,"high":9090,"low":8270,"close":8520,"volume":998308,"rsi_14":43.15,"sma_20":17267.0,"sma_60":18834.5},{"date":"2025-05-08","open":8635,"high":8660,"low":8535,"close":8615,"volume":174818,"rsi_14":37.31,"sma_20":17277.5,"sma_60":18837.5},{"date":"2025-05-09","open":8780,"high":8785,"low":8375,"close":8410,"volume":203106,"rsi_14":42.37,"sma_20":17275.5,"sma_60":18748.67},{"date":"2025-05-12","open":8500,"high":8885,"low":8390,"close":8770,"volume":514694,"rsi_14":46.03,"sma_20":17343.0,"sma_60":18561.83},{"date":"2025-05-13","open":8950,"high":8950,"low":8695,"close":8700,"volume":371070,"rsi_14":49.26,"sma_20":17351.5,"sma_60":18430.17},{"date":"2025-05-14","open":8795,"high":8940,"low":8695,"close":8830,"volume":532018,"rsi_14":52.44,"sma_20":17366.0,"sma_60":18293.67},{"date":"2025-05-15","open":8875,"high":8925,"low":8750,"close":8820,"volume":363786,"rsi_14":55.97,"sma_20":17355.5,"sma_60":18202.67},{"date":"2025-05-16","open":8825,"high":8870,"low":8555,"close":8640,"volume":252912,"rsi_14":42.82,"sma_20":17290.0,"sma_60":18101.5},{"date":"2025-05-19","open":8530,"high":8690,"low":8255,"close":8370,"volume":202016,"rsi_14":41.15,"sma_20":17250.0,"sma_60":17973.83},{"date":"2025-05-20","open":8410,"high":8575,"low":8410,"close":8490,"volume":118406,"rsi_14":44.71,"sma_20":17202.0,"sma_60":17827.67},{"date":"2025-05-21","open":8445,"high":8775,"low":8425,"close":8620,"volume":182120,"rsi_14":56.4,"sma_20":17190.5,"sma_60":17716.67},{"date":"2025-05-22","open":8530,"high":8545,"low":8155,"close":8215,"volume":303010,"rsi_14":45.34,"sma_20":17141.0,"sma_60":17598.0},{"date":"2025-05-23","open":8250,"high":8265,"low":7965,"close":8075,"volume":192372,"rsi_14":45.53,"sma_20":17094.0,"sma_60":17526.33},{"date":"2025-05-26","open":8075,"high":8575,"low":8075,"close":8490,"volume":273892,"rsi_14":52.42,"sma_20":17049.0,"sma_60":17484.17},{"date":"2025-05-27","open":8480,"high":8515,"low":8330,"close":8385,"volume":103176,"rsi_14":47.44,"sma_20":17012.0,"sma_60":17441.17},{"date":"2025-05-28","open":8400,"high":8690,"low":8400,"close":8550,"volume":188636,"rsi_14":48.8,"sma_20":16994.0,"sma_60":17383.67},{"date":"2025-05-29","open":8600,"high":8735,"low":8535,"close":8580,"volume":114758,"rsi_14":53.36,"sma_20":17016.0,"sma_60":17355.33},{"date":"2025-05-30","open":8555,"high":8555,"low":8365,"close":8400,"volume":84148,"rsi_14":42.13,"sma_20":17012.5,"sma_60":17333.17},{"date":"2025-06-02","open":8450,"high":8500,"low":8285,"close":8300,"volume":104948,"rsi_14":41.6,"sma_20":17014.0,"sma_60":17308.83},{"date":"2025-06-04","open":8330,"high":8670,"low":8330,"close":8550,"volume":163634,"rsi_14":44.4,"sma_20":17033.0,"sma_60":17287.17},{"date":"2025-06-05","open":8620,"high":8745,"low":8510,"close":8605,"volume":559098,"rsi_14":45.78,"sma_20":17041.5,"sma_60":17288.67},{"date":"2025-06-09","open":8665,"high":9455,"low":8570,"close":9425,"volume":1309952,"rsi_14":62.32,"sma_20":17122.5,"sma_60":17319.83},{"date":"2025-06-10","open":9735,"high":9735,"low":9355,"close":9555,"volume":719664,"rsi_14":69.46,"sma_20":17237.0,"sma_60":17352.0},{"date":"2025-06-11","open":9580,"high":9750,"low":9560,"close":9685,"volume":355804,"rsi_14":69.56,"sma_20":17328.5,"sma_60":17373.17},{"date":"2025-06-12","open":9650,"high":9690,"low":9460,"close":9555,"volume":330484,"rsi_14":65.3,"sma_20":17414.0,"sma_60":17396.83},{"date":"2025-06-13","open":9575,"high":9580,"low":9185,"close":9440,"volume":459146,"rsi_14":72.15,"sma_20":17475.0,"sma_60":17407.33},{"date":"2025-06-16","open":9285,"high":9470,"low":9250,"close":9355,"volume":192490,"rsi_14":73.62,"sma_20":17528.5,"sma_60":17407.33},{"date":"2025-06-17","open":9490,"high":10675,"low":9390,"close":10150,"volume":1706410,"rsi_14":76.86,"sma_20":17679.5,"sma_60":17437.83},{"date":"2025-06-18","open":10250,"high":10250,"low":9975,"close":10150,"volume":491194,"rsi_14":79.56,"sma_20":17857.5,"sma_60":17467.5},{"date":"2025-06-19","open":10575,"high":10575,"low":10025,"close":10075,"volume":600164,"rsi_14":76.34,"sma_20":18016.0,"sma_60":17510.5},{"date":"2025-06-20","open":10075,"high":10175,"low":9750,"close":9790,"volume":444650,"rsi_14":69.21,"sma_20":18133.0,"sma_60":17541.17},{"date":"2025-06-23","open":9500,"high":9650,"low":9100,"close":9575,"volume":350016,"rsi_14":68.45,"sma_20":18269.0,"sma_60":17569.0},{"date":"2025-06-24","open":9700,"high":9780,"low":9600,"close":9675,"volume":258352,"rsi_14":71.59,"sma_20":18429.0,"sma_60":17605.33},{"date":"2025-06-25","open":9800,"high":9990,"low":9590,"close":9615,"volume":230388,"rsi_14":67.78,"sma_20":18541.5,"sma_60":17642.5},{"date":"2025-06-26","open":9650,"high":9950,"low":9450,"close":9500,"volume":504038,"rsi_14":64.65,"sma_20":18653.0,"sma_60":17678.5},{"date":"2025-06-27","open":9565,"high":9615,"low":9070,"close":9225,"volume":364336,"rsi_14":46.02,"sma_20":18720.5,"sma_60":17710.67},{"date":"2025-06-30","open":9225,"high":9320,"low":9105,"close":9260,"volume":136662,"rsi_14":43.89,"sma_20":18788.5,"sma_60":17755.83},{"date":"2025-07-01","open":9375,"high":9375,"low":9010,"close":9015,"volume":119282,"rsi_14":36.76,"sma_20":18850.0,"sma_60":17760.5},{"date":"2025-07-02","open":9015,"high":9100,"low":8705,"close":8790,"volume":152832,"rsi_14":35.43,"sma_20":18899.0,"sma_60":17766.5},{"date":"2025-07-03","open":8890,"high":9075,"low":8825,"close":9075,"volume":171326,"rsi_14":43.47,"sma_20":18951.5,"sma_60":17765.67},{"date":"2025-07-04","open":9155,"high":9175,"low":8760,"close":8875,"volume":111448,"rsi_14":41.75,"sma_20":18978.5,"sma_60":17762.33},{"date":"2025-07-07","open":8985,"high":8985,"low":8760,"close":8820,"volume":79632,"rsi_14":19.35,"sma_20":18918.0,"sma_60":17772.67},{"date":"2025-07-08","open":8820,"high":8840,"low":8590,"close":8775,"volume":134450,"rsi_14":18.96,"sma_20":18840.0,"sma_60":17784.17},{"date":"2025-07-09","open":8805,"high":8815,"low":8670,"close":8775,"volume":68176,"rsi_14":19.63,"sma_20":18749.0,"sma_60":17806.83},{"date":"2025-07-10","open":8845,"high":9050,"low":8830,"close":8920,"volume":95910,"rsi_14":28.25,"sma_20":18685.5,"sma_60":17817.0},{"date":"2025-07-11","open":8905,"high":9185,"low":8905,"close":9040,"volume":88500,"rsi_14":35.96,"sma_20":18645.5,"sma_60":17828.83},{"date":"2025-07-14","open":9055,"high":9070,"low":8870,"close":8950,"volume":64962,"rsi_14":30.87,"sma_20":18605.0,"sma_60":17829.67},{"date":"2025-07-15","open":8920,"high":9180,"low":8810,"close":9040,"volume":108014,"rsi_14":35.06,"sma_20":18494.0,"sma_60":17821.17},{"date":"2025-07-16","open":9040,"high":9045,"low":8480,"close":8865,"volume":63892,"rsi_14":34.01,"sma_20":18365.5,"sma_60":17824.33},{"date":"2025-07-17","open":8825,"high":8880,"low":8605,"close":8775,"volume":70966,"rsi_14":37.5,"sma_20":18235.5,"sma_60":17817.83},{"date":"2025-07-18","open":8780,"high":8800,"low":8550,"close":8700,"volume":51350,"rsi_14":34.78,"sma_20":18126.5,"sma_60":17816.67},{"date":"2025-07-21","open":8745,"high":8765,"low":8610,"close":8760,"volume":39090,"rsi_14":42.3,"sma_20":18045.0,"sma_60":17818.33},{"date":"2025-07-22","open":8755,"high":8760,"low":8535,"close":8600,"volume":70304,"rsi_14":44.03,"sma_20":17937.5,"sma_60":17820.17},{"date":"2025-07-23","open":8645,"high":8645,"low":8450,"close":8575,"volume":69082,"rsi_14":31.2,"sma_20":17833.5,"sma_60":17808.0},{"date":"2025-07-24","open":8670,"high":8695,"low":8515,"close":8545,"volume":47330,"rsi_14":35.78,"sma_20":17738.0,"sma_60":17801.0},{"date":"2025-07-25","open":8550,"high":8635,"low":8530,"close":8595,"volume":22350,"rsi_14":40.26,"sma_20":17675.0,"sma_60":17796.5},{"date":"2025-07-28","open":8640,"high":9095,"low":8575,"close":9070,"volume":152468,"rsi_14":59.31,"sma_20":17656.0,"sma_60":17820.17,"sma_120":18328.0},{"date":"2025-07-29","open":9155,"high":9155,"low":8740,"close":8920,"volume":138348,"rsi_14":54.18,"sma_20":17646.5,"sma_60":17836.33,"sma_120":18327.0},{"date":"2025-07-30","open":9015,"high":9720,"low":8990,"close":9130,"volume":670238,"rsi_14":55.83,"sma_20":17680.5,"sma_60":17864.5,"sma_120":18345.0},{"date":"2025-07-31","open":9395,"high":9485,"low":9130,"close":9275,"volume":215358,"rsi_14":56.44,"sma_20":17700.5,"sma_60":17895.0,"sma_120":18362.0},{"date":"2025-08-01","open":9125,"high":9125,"low":8625,"close":8740,"volume":184718,"rsi_14":45.37,"sma_20":17687.0,"sma_60":17902.33,"sma_120":18368.42},{"date":"2025-08-04","open":8630,"high":8855,"low":8580,"close":8800,"volume":51494,"rsi_14":44.64,"sma_20":17685.0,"sma_60":17908.5,"sma_120":18373.0},{"date":"2025-08-05","open":8915,"high":9070,"low":8710,"close":8875,"volume":82292,"rsi_14":50.23,"sma_20":17695.0,"sma_60":17924.0,"sma_120":18336.33},{"date":"2025-08-06","open":8775,"high":8835,"low":8725,"close":8835,"volume":42192,"rsi_14":51.44,"sma_20":17701.0,"sma_60":17926.17,"sma_120":18244.0},{"date":"2025-08-07","open":8945,"high":8945,"low":8770,"close":8860,"volume":74896,"rsi_14":53.92,"sma_20":17695.0,"sma_60":17931.5,"sma_120":18180.83},{"date":"2025-08-08","open":8875,"high":9325,"low":8845,"close":9140,"volume":172086,"rsi_14":58.41,"sma_20":17705.0,"sma_60":17941.83,"sma_120":18117.75},{"date":"2025-08-11","open":9155,"high":9220,"low":9000,"close":9015,"volume":68944,"rsi_14":59.33,"sma_20":17711.5,"sma_60":17948.33,"sma_120":18075.5},{"date":"2025-08-12","open":9105,"high":9160,"low":8870,"close":8875,"volume":76756,"rsi_14":56.41,"sma_20":17695.0,"sma_60":17956.17,"sma_120":18028.83},{"date":"2025-08-13","open":9000,"high":9120,"low":8910,"close":9020,"volume":115802,"rsi_14":59.67,"sma_20":17710.5,"sma_60":17977.83,"sma_120":17975.83},{"date":"2025-08-14","open":9030,"high":9065,"low":8850,"close":8925,"volume":63830,"rsi_14":56.6,"sma_20":17725.5,"sma_60":17992.33,"sma_120":17910.0},{"date":"2025-08-18","open":8830,"high":8830,"low":8465,"close":8490,"volume":126794,"rsi_14":38.21,"sma_20":17704.5,"sma_60":17988.0,"sma_120":17852.33},{"date":"2025-08-19","open":8500,"high":8560,"low":8170,"close":8240,"volume":129464,"rsi_14":36.72,"sma_20":17652.5,"sma_60":17988.83,"sma_120":17793.42},{"date":"2025-08-20","open":8050,"high":8060,"low":7820,"close":7915,"volume":138586,"rsi_14":27.29,"sma_20":17584.0,"sma_60":17983.5,"sma_120":17754.92},{"date":"2025-08-21","open":7930,"high":8095,"low":7810,"close":7865,"volume":80388,"rsi_14":22.67,"sma_20":17513.0,"sma_60":17962.67,"sma_120":17723.42},{"date":"2025-08-22","open":7875,"high":7955,"low":7845,"close":7890,"volume":49878,"rsi_14":29.47,"sma_20":17447.5,"sma_60":17946.17,"sma_120":17693.67},{"date":"2025-08-25","open":8010,"high":8025,"low":7930,"close":7985,"volume":51842,"rsi_14":30.64,"sma_20":17386.5,"sma_60":17927.33,"sma_120":17655.5},{"date":"2025-08-26","open":8000,"high":8070,"low":7915,"close":8020,"volume":36316,"rsi_14":29.3,"sma_20":17281.5,"sma_60":17908.67,"sma_120":17632.0},{"date":"2025-08-27","open":8095,"high":8095,"low":7930,"close":8040,"volume":44200,"rsi_14":30.56,"sma_20":17193.5,"sma_60":17896.67,"sma_120":17614.92},{"date":"2025-08-28","open":8035,"high":8040,"low":7910,"close":7950,"volume":42984,"rsi_14":28.44,"sma_20":17075.5,"sma_60":17885.0,"sma_120":17596.92},{"date":"2025-08-29","open":7960,"high":8045,"low":7915,"close":7980,"volume":43794,"rsi_14":18.82,"sma_20":16946.0,"sma_60":17866.0,"sma_120":17576.58},{"date":"2025-09-01","open":7900,"high":7915,"low":7465,"close":7595,"volume":223314,"rsi_14":16.51,"sma_20":16831.5,"sma_60":17832.33,"sma_120":17560.5},{"date":"2025-09-02","open":7560,"high":7690,"low":7560,"close":7665,"volume":48554,"rsi_14":20.49,"sma_20":16718.0,"sma_60":17773.67,"sma_120":17546.75},{"date":"2025-09-03","open":7655,"high":7695,"low":7565,"close":7675,"volume":34986,"rsi_14":14.88,"sma_20":16598.0,"sma_60":17711.0,"sma_120":17531.5},{"date":"2025-09-04","open":7735,"high":7870,"low":7595,"close":7800,"volume":39282,"rsi_14":21.08,"sma_20":16494.5,"sma_60":17648.17,"sma_120":17510.67},{"date":"2025-09-05","open":7990,"high":8110,"low":7905,"close":8010,"volume":137576,"rsi_14":36.05,"sma_20":16409.5,"sma_60":17596.67,"sma_120":17496.75},{"date":"2025-09-08","open":8095,"high":8130,"low":8035,"close":8095,"volume":46466,"rsi_14":45.34,"sma_20":16305.0,"sma_60":17551.83,"sma_120":17479.58},{"date":"2025-09-09","open":8200,"high":8440,"low":8105,"close":8340,"volume":109542,"rsi_14":64.41,"sma_20":16237.5,"sma_60":17518.0,"sma_120":17462.67},{"date":"2025-09-10","open":8350,"high":8440,"low":8300,"close":8435,"volume":73428,"rsi_14":68.75,"sma_20":16193.5,"sma_60":17460.83,"sma_120":17449.33},{"date":"2025-09-11","open":8445,"high":8550,"low":8315,"close":8550,"volume":103558,"rsi_14":70.5,"sma_20":16146.5,"sma_60":17407.5,"sma_120":17437.5},{"date":"2025-09-12","open":8670,"high":9250,"low":8575,"close":9250,"volume":467662,"rsi_14":78.56,"sma_20":16179.0,"sma_60":17380.0,"sma_120":17445.25},{"date":"2025-09-15","open":9700,"high":10050,"low":9440,"close":9760,"volume":783140,"rsi_14":82.34,"sma_20":16306.0,"sma_60":17379.0,"sma_120":17460.08},{"date":"2025-09-16","open":9770,"high":10425,"low":9545,"close":9940,"volume":725740,"rsi_14":83.33,"sma_20":16476.0,"sma_60":17391.17,"sma_120":17480.08},{"date":"2025-09-17","open":9690,"high":9940,"low":9505,"close":9850,"volume":290392,"rsi_14":83.33,"sma_20":16669.5,"sma_60":17397.0,"sma_120":17501.17},{"date":"2025-09-18","open":10044,"high":10301,"low":9847,"close":10150,"volume":363874,"rsi_14":84.27,"sma_20":16888.0,"sma_60":17411.5,"sma_120":17527.0},{"date":"2025-09-19","open":10500,"high":10550,"low":9970,"close":10275,"volume":559460,"rsi_14":96.85,"sma_20":17126.5,"sma_60":17437.33,"sma_120":17557.92},{"date":"2025-09-22","open":10375,"high":10650,"low":10075,"close":10425,"volume":306516,"rsi_14":96.94,"sma_20":17370.5,"sma_60":17477.33,"sma_120":17594.0},{"date":"2025-09-23","open":10500,"high":10600,"low":10150,"close":10400,"volume":293132,"rsi_14":96.11,"sma_20":17608.5,"sma_60":17515.33,"sma_120":17635.58},{"date":"2025-09-24","open":10275,"high":10900,"low":10175,"close":10900,"volume":372950,"rsi_14":96.55,"sma_20":17894.5,"sma_60":17578.17,"sma_120":17669.33},{"date":"2025-09-25","open":10800,"high":11400,"low":10675,"close":11050,"volume":601028,"rsi_14":96.48,"sma_20":18204.5,"sma_60":17653.5,"sma_120":17710.0},{"date":"2025-09-26","open":10850,"high":11300,"low":10550,"close":10825,"volume":473046,"rsi_14":90.03,"sma_20":18489.0,"sma_60":17711.83,"sma_120":17738.75},{"date":"2025-09-29","open":10925,"high":11100,"low":10800,"close":10925,"volume":201124,"rsi_14":89.59,"sma_20":18822.0,"sma_60":17780.17,"sma_120":17771.25},{"date":"2025-09-30","open":11200,"high":11200,"low":10575,"close":10700,"volume":222242,"rsi_14":83.36,"sma_20":19125.5,"sma_60":17842.83,"sma_120":17807.75},{"date":"2025-10-01","open":10700,"high":11200,"low":10650,"close":11025,"volume":373798,"rsi_14":84.33,"sma_20":19460.5,"sma_60":17917.83,"sma_120":17851.0},{"date":"2025-10-02","open":11424,"high":11698,"low":10951,"close":11150,"volume":485640,"rsi_14":81.66,"sma_20":19800.5,"sma_60":17998.67,"sma_120":17902.75},{"date":"2025-10-10","open":11750,"high":11800,"low":10575,"close":10750,"volume":528108,"rsi_14":66.39,"sma_20":20074.5,"sma_60":18059.67,"sma_120":17938.33},{"date":"2025-10-13","open":10325,"high":11100,"low":10225,"close":10975,"volume":369048,"rsi_14":66.88,"sma_20":20362.5,"sma_60":18124.17,"sma_120":17976.5},{"date":"2025-10-14","open":11050,"high":11125,"low":10350,"close":10825,"volume":638336,"rsi_14":65.6,"sma_20":20611.0,"sma_60":18186.67,"sma_120":18008.17},{"date":"2025-10-15","open":11000,"high":11175,"low":10750,"close":11050,"volume":286488,"rsi_14":65.87,"sma_20":20872.5,"sma_60":18253.67,"sma_120":18037.42},{"date":"2025-10-16","open":10850,"high":10975,"low":10625,"close":10850,"volume":196230,"rsi_14":59.2,"sma_20":21102.5,"sma_60":18319.83,"sma_120":18072.08},{"date":"2025-10-17","open":10725,"high":10800,"low":10250,"close":10400,"volume":218538,"rsi_14":49.64,"sma_20":21217.5,"sma_60":18374.0,"sma_120":18095.92},{"date":"2025-10-20","open":10525,"high":10700,"low":10275,"close":10525,"volume":153822,"rsi_14":51.77,"sma_20":21294.0,"sma_60":18434.83,"sma_120":18125.75},{"date":"2025-10-21","open":10775,"high":11125,"low":10525,"close":10825,"volume":388348,"rsi_14":48.87,"sma_20":21382.5,"sma_60":18503.67,"sma_120":18161.0},{"date":"2025-10-22","open":10725,"high":11150,"low":10225,"close":11050,"volume":354144,"rsi_14":50.0,"sma_20":21502.5,"sma_60":18585.33,"sma_120":18202.75},{"date":"2025-10-23","open":10700,"high":10975,"low":10600,"close":10700,"volume":154154,"rsi_14":48.23,"sma_20":21567.5,"sma_60":18656.17,"sma_120":18232.08},{"date":"2025-10-24","open":10925,"high":11125,"low":10725,"close":10750,"volume":118042,"rsi_14":47.48,"sma_20":21615.0,"sma_60":18729.67,"sma_120":18265.33},{"date":"2025-10-27","open":10825,"high":10825,"low":10425,"close":10575,"volume":180978,"rsi_14":48.18,"sma_20":21630.0,"sma_60":18795.67,"sma_120":18296.08},{"date":"2025-10-28","open":10650,"high":10650,"low":10075,"close":10275,"volume":191568,"rsi_14":38.97,"sma_20":21617.5,"sma_60":18835.83,"sma_120":18328.0},{"date":"2025-10-29","open":10375,"high":10450,"low":10125,"close":10300,"volume":130124,"rsi_14":36.15,"sma_20":21557.5,"sma_60":18881.83,"sma_120":18359.08},{"date":"2025-10-30","open":10425,"high":10425,"low":9725,"close":10025,"volume":213428,"rsi_14":38.21,"sma_20":21455.0,"sma_60":18911.67,"sma_120":18388.08},{"date":"2025-10-31","open":9995,"high":10050,"low":9795,"close":9835,"volume":168088,"rsi_14":31.25,"sma_20":21356.0,"sma_60":18930.33,"sma_120":18412.67},{"date":"2025-11-03","open":9850,"high":10225,"low":9740,"close":9970,"volume":135698,"rsi_14":35.87,"sma_20":10630.25,"sma_60":9485.67,"sma_120":9218.42},{"date":"2025-11-04","open":10100,"high":10250,"low":9830,"close":10100,"volume":94622,"rsi_14":33.79,"sma_20":10600.25,"sma_60":9507.33,"sma_120":9230.79},{"date":"2025-11-05","open":9835,"high":9835,"low":8950,"close":9390,"volume":409250,"rsi_14":28.78,"sma_20":10518.5,"sma_60":9515.92,"sma_120":9238.96},{"date":"2025-11-06","open":9565,"high":9620,"low":9200,"close":9455,"volume":87396,"rsi_14":34.53,"sma_20":10431.25,"sma_60":9526.25,"sma_120":9244.67},{"date":"2025-11-07","open":9105,"high":9545,"low":8805,"close":9000,"volume":162524,"rsi_14":27.47,"sma_20":10343.75,"sma_60":9528.58,"sma_120":9247.17},{"date":"2025-11-10","open":9050,"high":9145,"low":8875,"close":9050,"volume":58762,"rsi_14":21.69,"sma_20":10247.5,"sma_60":9527.08,"sma_120":9249.0},{"date":"2025-11-11","open":9135,"high":9390,"low":8805,"close":8910,"volume":85130,"rsi_14":14.92,"sma_20":10151.75,"sma_60":9525.33,"sma_120":9249.75},{"date":"2025-11-12","open":8960,"high":9030,"low":8770,"close":8970,"volume":49574,"rsi_14":18.66,"sma_20":10047.75,"sma_60":9526.92,"sma_120":9252.5},{"date":"2025-11-13","open":8975,"high":9385,"low":8875,"close":9300,"volume":129958,"rsi_14":26.15,"sma_20":9970.25,"sma_60":9531.58,"sma_120":9260.25},{"date":"2025-11-14","open":9030,"high":9150,"low":8960,"close":8990,"volume":140502,"rsi_14":25.04,"sma_20":9899.75,"sma_60":9532.67,"sma_120":9264.42},{"date":"2025-11-17","open":9110,"high":9660,"low":8955,"close":9275,"volume":115548,"rsi_14":34.18,"sma_20":9837.25,"sma_60":9545.75,"sma_120":9269.88},{"date":"2025-11-18","open":9110,"high":9400,"low":8680,"close":8730,"volume":227688,"rsi_14":28.67,"sma_20":9732.5,"sma_60":9553.92,"sma_120":9274.17},{"date":"2025-11-19","open":8720,"high":8775,"low":8450,"close":8480,"volume":145316,"rsi_14":28.86,"sma_20":9604.0,"sma_60":9563.33,"sma_120":9277.54},{"date":"2025-11-20","open":8700,"high":8875,"low":8600,"close":8820,"volume":64576,"rsi_14":36.66,"sma_20":9510.0,"sma_60":9579.25,"sma_120":9280.29},{"date":"2025-11-21","open":8350,"high":8565,"low":8230,"close":8460,"volume":124396,"rsi_14":31.27,"sma_20":9395.5,"sma_60":9588.75,"sma_120":9280.92},{"date":"2025-11-24","open":8510,"high":8620,"low":8405,"close":8470,"volume":63014,"rsi_14":29.16,"sma_20":9290.25,"sma_60":9596.83,"sma_120":9280.25},{"date":"2025-11-25","open":8700,"high":8885,"low":8500,"close":8595,"volume":71806,"rsi_14":38.05,"sma_20":18412.5,"sma_60":19212.83,"sma_120":18560.75},{"date":"2025-11-26","open":8690,"high":8695,"low":8535,"close":8650,"volume":63032,"rsi_14":37.86,"sma_20":18247.5,"sma_60":19233.17,"sma_120":18564.92},{"date":"2025-11-27","open":8720,"high":9135,"low":8650,"close":9085,"volume":114404,"rsi_14":51.29,"sma_20":18153.5,"sma_60":19271.0,"sma_120":18578.0},{"date":"2025-11-28","open":9245,"high":9350,"low":9020,"close":9265,"volume":105906,"rsi_14":53.14,"sma_20":18096.5,"sma_60":19313.83,"sma_120":18589.92},{"date":"2025-12-01","open":9390,"high":11200,"low":9265,"close":11000,"volume":1530906,"rsi_14":70.82,"sma_20":18199.5,"sma_60":19427.33,"sma_120":18629.83},{"date":"2025-12-02","open":11400,"high":11450,"low":10625,"close":11350,"volume":1261994,"rsi_14":72.41,"sma_20":18324.5,"sma_60":19550.17,"sma_120":18661.92},{"date":"2025-12-03","open":12000,"high":12150,"low":11450,"close":11850,"volume":1154990,"rsi_14":73.27,"sma_20":18570.5,"sma_60":19689.33,"sma_120":18700.17},{"date":"2025-12-04","open":11375,"high":11425,"low":10900,"close":11100,"volume":628656,"rsi_14":67.82,"sma_20":18735.0,"sma_60":19799.33,"sma_120":18723.75},{"date":"2025-12-05","open":10900,"high":10950,"low":10325,"close":10400,"volume":520170,"rsi_14":58.88,"sma_20":18875.0,"sma_60":19879.0,"sma_120":18737.83},{"date":"2025-12-08","open":10800,"high":10975,"low":10325,"close":10750,"volume":741230,"rsi_14":66.45,"sma_20":19045.0,"sma_60":19967.5,"sma_120":18759.67},{"date":"2025-12-09","open":10650,"high":11000,"low":10475,"close":10750,"volume":385560,"rsi_14":69.27,"sma_20":19229.0,"sma_60":20047.83,"sma_120":18782.92},{"date":"2025-12-10","open":10775,"high":11325,"low":10625,"close":11250,"volume":404568,"rsi_14":70.08,"sma_20":19457.0,"sma_60":20141.67,"sma_120":18801.25},{"date":"2025-12-11","open":11100,"high":11350,"low":10900,"close":10900,"volume":311110,"rsi_14":70.2,"sma_20":19617.0,"sma_60":20220.0,"sma_120":18813.75},{"date":"2025-12-12","open":10925,"high":10925,"low":10450,"close":10600,"volume":290508,"rsi_14":66.82,"sma_20":19778.0,"sma_60":20265.0,"sma_120":18822.5},{"date":"2025-12-15","open":10125,"high":10250,"low":10050,"close":10175,"volume":177302,"rsi_14":61.92,"sma_20":19868.0,"sma_60":20278.83,"sma_120":18828.92},{"date":"2025-12-16","open":10100,"high":10150,"low":9665,"close":9750,"volume":235284,"rsi_14":57.86,"sma_20":19970.0,"sma_60":20272.5,"sma_120":18831.83},{"date":"2025-12-17","open":9810,"high":10000,"low":9730,"close":9900,"volume":144100,"rsi_14":56.07,"sma_20":20112.0,"sma_60":20274.17,"sma_120":18835.58},{"date":"2025-12-18","open":9550,"high":9775,"low":9550,"close":9710,"volume":112690,"rsi_14":53.31,"sma_20":20201.0,"sma_60":20262.83,"sma_120":18837.17},{"date":"2025-12-19","open":9865,"high":10050,"low":9550,"close":9855,"volume":93414,"rsi_14":38.85,"sma_20":20340.5,"sma_60":20248.83,"sma_120":18843.08},{"date":"2025-12-22","open":10100,"high":10550,"low":10000,"close":10525,"volume":266718,"rsi_14":42.44,"sma_20":20546.0,"sma_60":20252.17,"sma_120":18864.75},{"date":"2025-12-23","open":10550,"high":10900,"low":10400,"close":10600,"volume":279544,"rsi_14":37.57,"sma_20":20746.5,"sma_60":20258.83,"sma_120":18887.08},{"date":"2025-12-24","open":10825,"high":10850,"low":10500,"close":10550,"volume":147984,"rsi_14":43.65,"sma_20":20936.5,"sma_60":20247.17,"sma_120":18912.67},{"date":"2025-12-26","open":10500,"high":11075,"low":10450,"close":11025,"volume":271646,"rsi_14":57.61,"sma_20":21130.5,"sma_60":20246.33,"sma_120":18949.92},{"date":"2025-12-29","open":11250,"high":11250,"low":10450,"close":10725,"volume":259264,"rsi_14":49.69,"sma_20":21276.5,"sma_60":20243.0,"sma_120":18977.42},{"date":"2025-12-30","open":10650,"high":11750,"low":10650,"close":11450,"volume":791728,"rsi_14":57.32,"sma_20":21321.5,"sma_60":20260.5,"sma_120":19020.33},{"date":"2026-01-02","open":11325,"high":11800,"low":11000,"close":11650,"volume":590932,"rsi_14":54.46,"sma_20":21351.5,"sma_60":20292.17,"sma_120":19067.5},{"date":"2026-01-05","open":12300,"high":13025,"low":11725,"close":12500,"volume":1421412,"rsi_14":66.06,"sma_20":21416.5,"sma_60":20341.33,"sma_120":19129.58},{"date":"2026-01-06","open":12500,"high":13100,"low":12150,"close":12750,"volume":839760,"rsi_14":71.81,"sma_20":21581.5,"sma_60":20393.0,"sma_120":19195.83},{"date":"2026-01-07","open":13425,"high":13775,"low":12500,"close":13275,"volume":1550596,"rsi_14":80.82,"sma_20":21869.0,"sma_60":20477.17,"sma_120":19268.42},{"date":"2026-01-08","open":13275,"high":14925,"low":13000,"close":13475,"volume":1971288,"rsi_14":88.76,"sma_20":22141.5,"sma_60":20560.5,"sma_120":19342.33},{"date":"2026-01-09","open":13200,"high":14225,"low":13025,"close":13775,"volume":617936,"rsi_14":89.1,"sma_20":22444.0,"sma_60":20658.83,"sma_120":19422.75},{"date":"2026-01-12","open":13675,"high":15100,"low":13300,"close":14425,"volume":921886,"rsi_14":93.54,"sma_20":22761.5,"sma_60":20771.33,"sma_120":19512.5},{"date":"2026-01-13","open":14400,"high":14675,"low":13050,"close":13125,"volume":865922,"rsi_14":74.89,"sma_20":22984.0,"sma_60":20847.17,"sma_120":19583.5},{"date":"2026-01-14","open":13375,"high":13825,"low":13000,"close":13325,"volume":592030,"rsi_14":72.95,"sma_20":23256.5,"sma_60":20944.67,"sma_120":19659.33},{"date":"2026-01-15","open":13150,"high":14050,"low":12925,"close":13450,"volume":443170,"rsi_14":73.17,"sma_20":23584.0,"sma_60":21042.17,"sma_120":19738.5},{"date":"2026-01-16","open":13600,"high":13600,"low":12250,"close":12300,"volume":923734,"rsi_14":59.41,"sma_20":24079.0,"sma_60":21133.0,"sma_120":19797.5},{"date":"2026-01-19","open":12200,"high":12675,"low":11750,"close":12600,"volume":474912,"rsi_14":63.84,"sma_20":24368.0,"sma_60":21196.33,"sma_120":19864.17},{"date":"2026-01-20","open":12600,"high":13375,"low":11975,"close":12675,"volume":579852,"rsi_14":60.0,"sma_20":24650.0,"sma_60":21260.5,"sma_120":19932.5},{"date":"2026-01-21","open":12575,"high":13700,"low":12450,"close":13475,"volume":982232,"rsi_14":63.57,"sma_20":24945.0,"sma_60":21357.17,"sma_120":20014.67},{"date":"2026-01-22","open":13675,"high":14150,"low":12975,"close":13300,"volume":523140,"rsi_14":56.61,"sma_20":25215.0,"sma_60":21458.0,"sma_120":20093.08},{"date":"2026-01-23","open":13500,"high":13550,"low":12750,"close":13175,"volume":262656,"rsi_14":53.59,"sma_20":25477.5,"sma_60":21553.83,"sma_120":20161.5},{"date":"2026-01-26","open":13250,"high":13600,"low":12825,"close":13425,"volume":308206,"rsi_14":51.33,"sma_20":25717.5,"sma_60":21667.17,"sma_120":20236.58},{"date":"2026-01-27","open":13175,"high":14025,"low":13150,"close":13950,"volume":620860,"rsi_14":53.97,"sma_20":26040.0,"sma_60":21804.33,"sma_120":20316.92},{"date":"2026-01-28","open":14225,"high":14475,"low":13650,"close":14325,"volume":774596,"rsi_14":54.55,"sma_20":26327.5,"sma_60":21949.5,"sma_120":20401.08},{"date":"2026-01-29","open":14823,"high":15733,"low":13913,"close":14775,"volume":1085601,"rsi_14":57.69,"sma_20":26705.0,"sma_60":22127.0,"sma_120":20512.5},{"date":"2026-01-30","open":15150,"high":16312,"low":14900,"close":15225,"volume":825040,"rsi_14":69.44,"sma_20":26977.5,"sma_60":22321.5,"sma_120":20619.58},{"date":"2026-02-02","open":14925,"high":15875,"low":14550,"close":14900,"volume":490130,"rsi_14":64.25,"sma_20":27192.5,"sma_60":22503.0,"sma_120":20720.0},{"date":"2026-02-03","open":15675,"high":15825,"low":14950,"close":15325,"volume":628796,"rsi_14":66.09,"sma_20":27397.5,"sma_60":22713.83,"sma_120":20828.17},{"date":"2026-02-04","open":15200,"high":19125,"low":14900,"close":17600,"volume":4744852,"rsi_14":88.13,"sma_20":27810.0,"sma_60":22890.5,"sma_120":20973.83},{"date":"2026-02-05","open":17925,"high":19950,"low":17775,"close":18825,"volume":2875212,"rsi_14":89.91,"sma_20":28315.0,"sma_60":23216.33,"sma_120":21135.25},{"date":"2026-02-06","open":18450,"high":20150,"low":18175,"close":19750,"volume":1327642,"rsi_14":90.62,"sma_20":28847.5,"sma_60":23577.67,"sma_120":21314.17},{"date":"2026-02-09","open":20300,"high":20525,"low":19125,"close":20325,"volume":769764,"rsi_14":91.13,"sma_20":29567.5,"sma_60":23956.17,"sma_120":21505.0},{"date":"2026-02-10","open":20325,"high":21000,"low":19950,"close":20650,"volume":452332,"rsi_14":90.65,"sma_20":30300.0,"sma_60":24334.5,"sma_120":21698.83},{"date":"2026-02-11","open":21225,"high":21275,"low":20100,"close":20200,"volume":429982,"rsi_14":87.91,"sma_20":30975.0,"sma_60":24708.17,"sma_120":21886.75},{"date":"2026-02-12","open":20450,"high":20750,"low":19400,"close":19900,"volume":458874,"rsi_14":86.25,"sma_20":31735.0,"sma_60":25062.33,"sma_120":22076.92},{"date":"2026-02-13","open":19900,"high":20350,"low":19675,"close":20000,"volume":322434,"rsi_14":86.03,"sma_20":32505.0,"sma_60":25438.0,"sma_120":22272.92},{"date":"2026-02-19","open":20450,"high":20725,"low":19150,"close":20350,"volume":1177176,"rsi_14":39.76,"sma_20":32262.5,"sma_60":25494.5,"sma_120":22310.58},{"date":"2026-02-20","open":20900,"high":25000,"low":20700,"close":22650,"volume":1068174,"rsi_14":42.19,"sma_20":32127.5,"sma_60":25578.0,"sma_120":22368.25},{"date":"2026-02-23","open":22700,"high":23050,"low":20750,"close":20850,"volume":372135,"rsi_14":36.84,"sma_20":31822.5,"sma_60":25643.5,"sma_120":22410.5},{"date":"2026-02-24","open":20750,"high":20850,"low":20050,"close":20150,"volume":187709,"rsi_14":36.55,"sma_20":31500.0,"sma_60":25697.0,"sma_120":22445.33},{"date":"2026-02-25","open":20300,"high":20500,"low":19020,"close":19220,"volume":293182,"rsi_14":36.29,"sma_20":31143.5,"sma_60":25730.83,"sma_120":22471.83},{"date":"2026-02-26","open":19450,"high":20050,"low":19100,"close":19760,"volume":196568,"rsi_14":35.77,"sma_20":30110.25,"sma_60":23209.25,"sma_120":19090.58},{"date":"2026-02-27","open":19760,"high":19800,"low":19060,"close":19080,"volume":137288,"rsi_14":26.57,"sma_20":30348.0,"sma_60":25787.0,"sma_120":22529.0},{"date":"2026-03-03","open":18520,"high":19730,"low":17850,"close":17880,"volume":219372,"rsi_14":20.18,"sma_20":29809.5,"sma_60":25776.17,"sma_120":22545.0},{"date":"2026-03-04","open":17800,"high":18310,"low":15820,"close":16140,"volume":231185,"rsi_14":14.65,"sma_20":29074.0,"sma_60":25678.5,"sma_120":22552.92},{"date":"2026-03-05","open":17310,"high":18280,"low":17310,"close":17940,"volume":147987,"rsi_14":16.3,"sma_20":28448.5,"sma_60":25599.17,"sma_120":22574.67},{"date":"2026-03-06","open":17410,"high":19600,"low":17400,"close":19150,"volume":135743,"rsi_14":17.66,"sma_20":27916.0,"sma_60":25523.33,"sma_120":22606.33},{"date":"2026-03-09","open":18010,"high":18500,"low":16530,"close":17150,"volume":92778,"rsi_14":17.11,"sma_20":27241.0,"sma_60":25439.17,"sma_120":22619.25},{"date":"2026-03-10","open":18030,"high":18670,"low":17700,"close":18110,"volume":66615,"rsi_14":19.63,"sma_20":26386.5,"sma_60":25394.33,"sma_120":22636.67},{"date":"2026-03-11","open":18550,"high":18630,"low":17820,"close":18120,"volume":101706,"rsi_14":19.2,"sma_20":25410.0,"sma_60":25338.0,"sma_120":22652.75},{"date":"2026-03-12","open":18090,"high":18160,"low":17480,"close":17510,"volume":101657,"rsi_14":41.38,"sma_20":24310.5,"sma_60":25271.5,"sma_120":22659.67},{"date":"2026-03-13","open":17200,"high":19400,"low":16810,"close":18790,"volume":197767,"rsi_14":37.52,"sma_20":23217.5,"sma_60":25209.67,"sma_120":22675.67},{"date":"2026-03-16","open":19200,"high":19320,"low":18740,"close":18920,"volume":90087,"rsi_14":43.0,"sma_20":22098.5,"sma_60":23083.67,"sma_120":19503.21},{"date":"2026-03-17","open":19050,"high":19270,"low":18700,"close":18840,"volume":70379,"rsi_14":45.03,"sma_20":21020.5,"sma_60":25122.33,"sma_120":22693.67},{"date":"2026-03-18","open":19000,"high":19220,"low":18800,"close":19200,"volume":102986,"rsi_14":49.92,"sma_20":19990.5,"sma_60":25103.17,"sma_120":22691.0},{"date":"2026-03-19","open":18710,"high":18900,"low":17910,"close":17950,"volume":221314,"rsi_14":43.2,"sma_20":18888.0,"sma_60":25077.33,"sma_120":22674.92},{"date":"2026-03-20","open":18180,"high":18800,"low":17000,"close":18440,"volume":112253,"rsi_14":47.56,"sma_20":18792.5,"sma_60":25054.67,"sma_120":22664.42},{"date":"2026-03-23","open":17210,"high":17370,"low":16150,"close":16160,"volume":519098,"rsi_14":43.94,"sma_20":18468.0,"sma_60":25000.33,"sma_120":22631.58},{"date":"2026-03-24","open":16900,"high":17310,"low":15950,"close":16380,"volume":575529,"rsi_14":50.95,"sma_20":18244.5,"sma_60":24944.83,"sma_120":22596.83},{"date":"2026-03-25","open":17000,"high":17840,"low":16500,"close":17700,"volume":672885,"rsi_14":49.02,"sma_20":18122.0,"sma_60":24889.0,"sma_120":22570.58},{"date":"2026-03-26","open":17700,"high":17900,"low":16900,"close":17050,"volume":272541,"rsi_14":40.98,"sma_20":18013.5,"sma_60":24819.83,"sma_120":22539.33},{"date":"2026-03-27","open":16430,"high":16930,"low":16150,"close":16360,"volume":184595,"rsi_14":46.18,"sma_20":17843.5,"sma_60":24740.83,"sma_120":22494.0},{"date":"2026-03-30","open":15550,"high":16350,"low":15550,"close":15980,"volume":162417,"rsi_14":39.08,"sma_20":17688.5,"sma_60":24639.67,"sma_120":22443.0},{"date":"2026-03-31","open":15980,"high":15980,"low":15080,"close":15300,"volume":170413,"rsi_14":36.47,"sma_20":17559.5,"sma_60":24537.17,"sma_120":22390.08},{"date":"2026-04-01","open":15980,"high":16720,"low":15840,"close":16660,"volume":181072,"rsi_14":46.24,"sma_20":17586.0,"sma_60":24433.33,"sma_120":22346.92},{"date":"2026-04-02","open":16900,"high":16900,"low":15070,"close":15260,"volume":244783,"rsi_14":34.39,"sma_20":17452.0,"sma_60":24299.33,"sma_120":22295.75},{"date":"2026-04-03","open":15710,"high":16150,"low":15460,"close":15550,"volume":163634,"rsi_14":35.31,"sma_20":17272.0,"sma_60":24141.83,"sma_120":22241.58},{"date":"2026-04-06","open":16000,"high":16280,"low":15000,"close":15090,"volume":147195,"rsi_14":34.18,"sma_20":17169.0,"sma_60":23968.33,"sma_120":22180.67},{"date":"2026-04-07","open":15700,"high":15850,"low":14870,"close":15300,"volume":160801,"rsi_14":33.33,"sma_20":17028.5,"sma_60":23780.83,"sma_120":22129.0},{"date":"2026-04-08","open":16220,"high":16790,"low":16120,"close":16660,"volume":319279,"rsi_14":44.54,"sma_20":16955.5,"sma_60":23609.33,"sma_120":22084.92},{"date":"2026-04-09","open":16600,"high":16610,"low":16080,"close":16090,"volume":104967,"rsi_14":40.12,"sma_20":16884.5,"sma_60":23418.33,"sma_120":22038.58},{"date":"2026-04-10","open":16450,"high":16490,"low":16020,"close":16350,"volume":159921,"rsi_14":50.96,"sma_20":16762.5,"sma_60":23210.0,"sma_120":21990.67},{"date":"2026-04-13","open":16010,"high":17290,"low":15860,"close":17120,"volume":203232,"rsi_14":53.55,"sma_20":16672.5,"sma_60":23057.83,"sma_120":21952.5},{"date":"2026-04-14","open":17510,"high":18440,"low":17300,"close":18050,"volume":462101,"rsi_14":51.74,"sma_20":16633.0,"sma_60":22914.5,"sma_120":21929.58},{"date":"2026-04-15","open":19140,"high":20300,"low":19110,"close":19570,"volume":818714,"rsi_14":61.56,"sma_20":16651.5,"sma_60":22792.33,"sma_120":21917.25},{"date":"2026-04-16","open":19950,"high":21450,"low":19080,"close":20250,"volume":611757,"rsi_14":67.86,"sma_20":16766.5,"sma_60":22719.83,"sma_120":21905.58},{"date":"2026-04-17","open":20100,"high":20700,"low":19660,"close":20250,"volume":252663,"rsi_14":70.31,"sma_20":16857.0,"sma_60":22637.33,"sma_120":21890.17},{"date":"2026-04-20","open":19980,"high":20400,"low":19680,"close":20050,"volume":189758,"rsi_14":73.68,"sma_20":17051.5,"sma_60":22549.0,"sma_120":21878.92},{"date":"2026-04-21","open":20350,"high":20400,"low":19440,"close":19610,"volume":235121,"rsi_14":66.15,"sma_20":17213.0,"sma_60":22426.67,"sma_120":21863.17},{"date":"2026-04-22","open":19610,"high":20950,"low":19540,"close":20300,"volume":403345,"rsi_14":80.07,"sma_20":17343.0,"sma_60":22321.67,"sma_120":21856.08},{"date":"2026-04-23","open":20400,"high":20650,"low":19420,"close":19820,"volume":209312,"rsi_14":74.91,"sma_20":17481.5,"sma_60":22212.83,"sma_120":21850.0},{"date":"2026-04-24","open":19820,"high":20900,"low":19820,"close":20600,"volume":363872,"rsi_14":80.99,"sma_20":17693.5,"sma_60":22108.67,"sma_120":21850.0},{"date":"2026-04-27","open":21050,"high":21100,"low":20250,"close":20500,"volume":269801,"rsi_14":79.61,"sma_20":17919.5,"sma_60":21985.33,"sma_120":21853.75},{"date":"2026-04-28","open":20600,"high":20600,"low":20000,"close":20050,"volume":220297,"rsi_14":71.54,"sma_20":18157.0,"sma_60":21842.0,"sma_120":21856.92},{"date":"2026-04-29","open":19900,"high":20050,"low":19380,"close":19520,"volume":213431,"rsi_14":71.9,"sma_20":18299.5,"sma_60":21653.17,"sma_120":20165.29},{"date":"2026-04-30","open":19610,"high":20100,"low":19250,"close":19320,"volume":211581,"rsi_14":60.46,"sma_20":18927.0,"sma_60":17589.0,"sma_120":20079.38},{"date":"2026-05-04","open":19700,"high":19910,"low":19320,"close":19720,"volume":179436,"rsi_14":67.57,"sma_20":18711.0,"sma_60":18423.42,"sma_120":14942.29},{"date":"2026-05-06","open":20550,"high":20700,"low":19450,"close":19600,"volume":574390,"rsi_14":61.76,"sma_20":18936.5,"sma_60":18494.67,"sma_120":15026.83},{"date":"2026-05-07","open":19650,"high":19650,"low":18650,"close":18920,"volume":285265,"rsi_14":44.35,"sma_20":19117.5,"sma_60":18516.67,"sma_120":15109.5},{"date":"2026-05-08","open":18650,"high":18880,"low":18230,"close":18510,"volume":180964,"rsi_14":34.12,"sma_20":19210.0,"sma_60":18511.42,"sma_120":15188.33},{"date":"2026-05-11","open":18990,"high":21000,"low":18990,"close":20400,"volume":858394,"rsi_14":51.02,"sma_20":19425.5,"sma_60":18522.25,"sma_120":15284.08},{"date":"2026-05-12","open":21250,"high":23700,"low":20650,"close":21750,"volume":1681743,"rsi_14":59.98,"sma_20":19695.5,"sma_60":18546.0,"sma_120":15390.58},{"date":"2026-05-13","open":21000,"high":21250,"low":20000,"close":20700,"volume":436680,"rsi_14":55.97,"sma_20":19874.5,"sma_60":18546.83,"sma_120":15485.58},{"date":"2026-05-14","open":21050,"high":21500,"low":19110,"close":20850,"volume":779169,"rsi_14":53.2,"sma_20":20014.5,"sma_60":18557.67,"sma_120":15584.42},{"date":"2026-05-15","open":21000,"high":21350,"low":18710,"close":19100,"volume":527338,"rsi_14":46.35,"sma_20":19991.0,"sma_60":18544.33,"sma_120":15666.29},{"date":"2026-05-18","open":18770,"high":19540,"low":17570,"close":19200,"volume":375356,"rsi_14":42.37,"sma_20":19938.5,"sma_60":18531.0,"sma_120":15753.54},{"date":"2026-05-19","open":19100,"high":19280,"low":18150,"close":18830,"volume":247380,"rsi_14":41.16,"sma_20":19867.5,"sma_60":18505.67,"sma_120":15839.79},{"date":"2026-05-20","open":18950,"high":19590,"low":18020,"close":18960,"volume":279592,"rsi_14":44.03,"sma_20":19813.0,"sma_60":18444.17,"sma_120":15924.29},{"date":"2026-05-21","open":19680,"high":22700,"low":19680,"close":22300,"volume":851092,"rsi_14":61.64,"sma_20":19947.5,"sma_60":18468.33,"sma_120":16039.62},{"date":"2026-05-22","open":22200,"high":22800,"low":21450,"close":22350,"volume":588269,"rsi_14":62.85,"sma_20":20050.0,"sma_60":18505.0,"sma_120":16155.29},{"date":"2026-05-26","open":22800,"high":23150,"low":21700,"close":22300,"volume":473234,"rsi_14":61.28,"sma_20":20174.0,"sma_60":18556.33,"sma_120":16269.5},{"date":"2026-05-27","open":22650,"high":23050,"low":18840,"close":18990,"volume":655129,"rsi_14":47.92,"sma_20":20093.5,"sma_60":18543.5,"sma_120":16355.67},{"date":"2026-05-28","open":19200,"high":19200,"low":16420,"close":17030,"volume":591193,"rsi_14":44.06,"sma_20":19920.0,"sma_60":18509.33,"sma_120":16421.88},{"date":"2026-05-29","open":17500,"high":17500,"low":15100,"close":15760,"volume":633950,"rsi_14":41.8,"sma_20":19705.5,"sma_60":18474.0,"sma_120":16476.0},{"date":"2026-06-01","open":15800,"high":16040,"low":14810,"close":15100,"volume":419237,"rsi_14":32.95,"sma_20":19484.5,"sma_60":18456.67,"sma_120":16510.17},{"date":"2026-06-02","open":15160,"high":15160,"low":14100,"close":14800,"volume":271427,"rsi_14":26.02,"sma_20":19258.5,"sma_60":18404.33,"sma_120":16538.92},{"date":"2026-06-04","open":15050,"high":16410,"low":14920,"close":15710,"volume":415886,"rsi_14":32.61,"sma_20":19058.0,"sma_60":18347.0,"sma_120":16571.08},{"date":"2026-06-05","open":15240,"high":15240,"low":14200,"close":14470,"volume":392362,"rsi_14":29.34,"sma_20":18801.5,"sma_60":18302.33,"sma_120":16599.17},{"date":"2026-06-08","open":13280,"high":15000,"low":13010,"close":13180,"volume":223424,"rsi_14":30.24,"sma_20":18514.5,"sma_60":18220.17,"sma_120":16622.33},{"date":"2026-06-09","open":13380,"high":15470,"low":13380,"close":15330,"volume":546422,"rsi_14":38.64,"sma_20":18355.5,"sma_60":18173.67,"sma_120":16660.5},{"date":"2026-06-10","open":15170,"high":15650,"low":14040,"close":14530,"volume":379360,"rsi_14":37.69,"sma_20":18062.0,"sma_60":18124.0,"sma_120":16692.0},{"date":"2026-06-11","open":14170,"high":15570,"low":13800,"close":15450,"volume":351565,"rsi_14":40.38,"sma_20":17747.0,"sma_60":18068.33,"sma_120":16727.0},{"date":"2026-06-12","open":16380,"high":18620,"low":15600,"close":17400,"volume":673834,"rsi_14":35.47,"sma_20":17582.0,"sma_60":18043.0,"sma_120":16781.17},{"date":"2026-06-15","open":18320,"high":18390,"low":17080,"close":17450,"volume":334841,"rsi_14":35.47,"sma_20":17412.0,"sma_60":18019.83,"sma_120":16838.25},{"date":"2026-06-16","open":18250,"high":18700,"low":17480,"close":18070,"volume":699026,"rsi_14":37.87,"sma_20":17360.5,"sma_60":18001.0,"sma_120":16904.04},{"date":"2026-06-17","open":18000,"high":19450,"low":17650,"close":18890,"volume":517217,"rsi_14":75.7,"sma_20":16579.5,"sma_60":18122.17,"sma_120":17374.21},{"date":"2026-06-18","open":19090,"high":20300,"low":18410,"close":19000,"volume":590674,"rsi_14":57.52,"sma_20":17353.5,"sma_60":18026.0,"sma_120":17056.04},{"date":"2026-06-19","open":19020,"high":20200,"low":18100,"close":19420,"volume":940602,"rsi_14":64.95,"sma_20":17376.5,"sma_60":18080.33,"sma_120":17136.96},{"date":"2026-06-22","open":19420,"high":21600,"low":18690,"close":20550,"volume":1296291,"rsi_14":71.44,"sma_20":17289.0,"sma_60":18149.83,"sma_120":17226.08},{"date":"2026-06-23","open":20550,"high":20800,"low":18060,"close":18060,"volume":638970,"rsi_14":60.94,"sma_20":17074.5,"sma_60":18155.83,"sma_120":17154.92},{"date":"2026-06-24","open":18060,"high":20700,"low":18060,"close":19190,"volume":676796,"rsi_14":61.51,"sma_20":16919.0,"sma_60":18191.5,"sma_120":17226.5},{"date":"2026-06-25","open":19770,"high":20200,"low":17550,"close":17630,"volume":412325,"rsi_14":60.23,"sma_20":16851.0,"sma_60":18212.67,"sma_120":17285.5},{"date":"2026-06-26","open":17580,"high":17850,"low":16330,"close":17080,"volume":341713,"rsi_14":63.27,"sma_20":16853.5,"sma_60":18231.0,"sma_120":17335.96},{"date":"2026-06-29","open":17070,"high":17620,"low":16260,"close":17050,"volume":328999,"rsi_14":56.84,"sma_20":16918.0,"sma_60":18260.17,"sma_120":17388.67},{"date":"2026-06-30","open":17070,"high":18350,"low":16990,"close":17450,"volume":311804,"rsi_14":61.99,"sma_20":17035.5,"sma_60":18273.17,"sma_120":17438.67},{"date":"2026-07-01","open":17640,"high":18380,"low":16840,"close":17830,"volume":342523,"rsi_14":60.22,"sma_20":17187.0,"sma_60":18316.0,"sma_120":17490.17},{"date":"2026-07-02","open":17020,"high":17060,"low":15130,"close":15130,"volume":337363,"rsi_14":40.84,"sma_20":17158.0,"sma_60":18309.0,"sma_120":17512.08},{"date":"2026-07-03","open":15280,"high":15640,"low":14220,"close":15390,"volume":258335,"rsi_14":41.83,"sma_20":17204.0,"sma_60":18314.0,"sma_120":17534.08},{"date":"2026-07-06","open":15390,"high":15570,"low":14280,"close":14820,"volume":219226,"rsi_14":37.05,"sma_20":17286.0,"sma_60":18306.0,"sma_120":17546.96},{"date":"2026-07-07","open":14760,"high":15050,"low":13290,"close":13820,"volume":242436,"rsi_14":30.09,"sma_20":17210.5,"sma_60":18258.67,"sma_120":17549.83},{"date":"2026-07-08","open":13240,"high":13590,"low":12490,"close":12590,"volume":255752,"rsi_14":26.86,"sma_20":17113.5,"sma_60":18200.33,"sma_120":17539.96},{"date":"2026-07-09","open":12640,"high":13380,"low":12550,"close":13040,"volume":201496,"rsi_14":27.02,"sma_20":16993.0,"sma_60":18145.17,"sma_120":17528.42},{"date":"2026-07-10","open":13590,"high":14590,"low":13310,"close":14520,"volume":163527,"rsi_14":28.81,"sma_20":16849.0,"sma_60":18101.83,"sma_120":17540.04},{"date":"2026-07-13","open":14650,"high":15240,"low":13700,"close":13850,"volume":172010,"rsi_14":33.04,"sma_20":16669.0,"sma_60":18031.83,"sma_120":17544.42},{"date":"2026-07-14","open":13540,"high":14240,"low":12820,"close":13820,"volume":192134,"rsi_14":26.26,"sma_20":16456.5,"sma_60":17936.0,"sma_120":17547.5},{"date":"2026-07-15","open":14210,"high":14770,"low":14210,"close":14490,"volume":155336,"rsi_14":34.93,"sma_20":16236.5,"sma_60":17840.0,"sma_120":17565.75},{"date":"2026-07-16","open":13900,"high":13900,"low":13150,"close":13350,"volume":144880,"rsi_14":33.06,"sma_20":15954.0,"sma_60":17725.0,"sma_120":17572.0},{"date":"2026-07-20","open":12810,"high":13230,"low":12200,"close":12360,"volume":117530,"rsi_14":30.41,"sma_20":15601.0,"sma_60":17596.83,"sma_120":17569.38},{"date":"2026-07-21","open":12250,"high":12570,"low":11870,"close":12350,"volume":110366,"rsi_14":27.98,"sma_20":15191.0,"sma_60":17475.83,"sma_120":17560.0},{"date":"2026-07-22","open":12800,"high":13230,"low":12540,"close":12600,"volume":183862,"rsi_14":27.16,"sma_20":14918.0,"sma_60":17347.5,"sma_120":17554.17},{"date":"2026-07-23","open":12600,"high":13290,"low":12600,"close":13170,"volume":117166,"rsi_14":39.48,"sma_20":14617.0,"sma_60":17236.67,"sma_120":17554.12},{"date":"2026-07-24","open":13090,"high":13110,"low":11840,"close":11880,"volume":194699,"rsi_14":33.04,"sma_20":14329.5,"sma_60":17091.33,"sma_120":17541.25},{"date":"2026-07-27","open":12060,"high":12740,"low":12060,"close":12380,"volume":110951,"rsi_14":38.13,"sma_20":14094.5,"sma_60":16956.0,"sma_120":17528.17},{"date":"2026-07-28","open":11900,"high":12010,"low":10700,"close":10750,"volume":186990,"rsi_14":35.93,"sma_20":13779.5,"sma_60":16801.0,"sma_120":17498.38},{"date":"2026-07-29","open":10750,"high":11400,"low":9270,"close":9790,"volume":411845,"rsi_14":36.84,"sma_20":13396.5,"sma_60":16638.83,"sma_120":17456.83},{"date":"2026-07-30","open":9050,"high":10060,"low":9050,"close":9370,"volume":181967,"rsi_14":32.7,"sma_20":12973.5,"sma_60":16473.0,"sma_120":17408.04},{"date":"2026-07-31","open":10140,"high":12180,"low":10140,"close":12180,"volume":388691,"rsi_14":40.2,"sma_20":12826.0,"sma_60":16347.33,"sma_120":17385.38},{"date":"2026-08-03","open":12300,"high":12800,"low":11880,"close":12100,"volume":102403,"rsi_14":42.29,"sma_20":12661.5,"sma_60":16222.33,"sma_120":17358.5},{"date":"2026-08-04","open":12260,"high":12890,"low":11680,"close":12890,"volume":291983,"rsi_14":46.16,"sma_20":12565.0,"sma_60":16121.83,"sma_120":17319.25},{"date":"2026-08-05","open":13100,"high":13350,"low":12640,"close":12840,"volume":123599,"rsi_14":42.82,"sma_20":12516.0,"sma_60":16027.33,"sma_120":17269.38},{"date":"2026-08-06","open":12820,"high":13210,"low":12480,"close":12840,"volume":101233,"rsi_14":47.54,"sma_20":12528.5,"sma_60":15901.33,"sma_120":17211.79},{"date":"2026-08-07","open":13000,"high":13570,"low":12620,"close":13030,"volume":290806,"rsi_14":53.51,"sma_20":12528.0,"sma_60":15756.0,"sma_120":17151.0},{"date":"2026-08-10","open":13200,"high":15240,"low":13050,"close":14900,"volume":326718,"rsi_14":61.17,"sma_20":12547.0,"sma_60":15659.33,"sma_120":17103.08},{"date":"2026-08-11","open":14900,"high":15340,"low":14350,"close":14700,"volume":137017,"rsi_14":59.24,"sma_20":12589.5,"sma_60":15556.83,"sma_120":17057.25},{"date":"2026-08-12","open":14950,"high":15830,"low":14550,"close":15700,"volume":214434,"rsi_14":60.73,"sma_20":12683.5,"sma_60":15500.17,"sma_120":17022.25},{"date":"2026-08-13","open":15700,"high":15900,"low":14080,"close":14410,"volume":445307,"rsi_14":60.73,"sma_20":12679.5,"sma_60":15420.33,"sma_120":16975.67},{"date":"2026-08-14","open":14340,"high":14830,"low":13900,"close":14800,"volume":260271,"rsi_14":60.36,"sma_20":12752.0,"sma_60":15353.17,"sma_120":16929.42},{"date":"2026-08-18","open":14800,"high":14960,"low":13900,"close":13900,"volume":159717,"rsi_14":64.38,"sma_20":12829.0,"sma_60":15268.83,"sma_120":16856.5},{"date":"2026-08-19","open":13430,"high":14100,"low":13200,"close":13460,"volume":145425,"rsi_14":67.59,"sma_20":12884.5,"sma_60":15121.5,"sma_120":16794.92},{"date":"2026-08-20","open":13670,"high":14040,"low":13550,"close":13600,"volume":103413,"rsi_14":70.84,"sma_20":12934.5,"sma_60":14975.67,"sma_120":16740.33},{"date":"2026-08-21","open":13470,"high":13480,"low":12770,"close":13040,"volume":76561,"rsi_14":55.44,"sma_20":12928.0,"sma_60":14821.33,"sma_120":16688.83},{"date":"2026-08-24","open":13040,"high":13540,"low":13000,"close":13150,"volume":72383,"rsi_14":56.62,"sma_20":12991.5,"sma_60":14724.0,"sma_120":16633.75},{"date":"2026-08-25","open":13100,"high":13730,"low":12520,"close":13700,"volume":92939,"rsi_14":55.27,"sma_20":13057.5,"sma_60":14668.5,"sma_120":16588.92},{"date":"2026-08-26","open":13700,"high":13970,"low":13080,"close":13540,"volume":122319,"rsi_14":54.49,"sma_20":13197.0,"sma_60":14631.5,"sma_120":16552.75},{"date":"2026-08-27","open":13700,"high":13840,"low":13400,"close":13510,"volume":62832,"rsi_14":54.28,"sma_20":13383.0,"sma_60":14605.0,"sma_120":16530.83},{"date":"2026-08-28","open":13490,"high":13650,"low":13020,"close":13250,"volume":84437,"rsi_14":51.39,"sma_20":13577.0,"sma_60":14579.17,"sma_120":16491.75},{"date":"2026-08-31","open":13040,"high":13220,"low":12420,"close":13120,"volume":98227,"rsi_14":35.55,"sma_20":13624.0,"sma_60":14536.0,"sma_120":16441.5},{"date":"2026-09-01","open":12990,"high":13190,"low":12830,"close":12980,"volume":40203,"rsi_14":35.9,"sma_20":13668.0,"sma_60":14511.17,"sma_120":16406.75},{"date":"2026-09-02","open":12700,"high":13020,"low":12440,"close":12600,"volume":52255,"rsi_14":21.72,"sma_20":13653.5,"sma_60":14501.5,"sma_120":16360.83},{"date":"2026-09-03","open":13300,"high":13310,"low":12010,"close":12200,"volume":110913,"rsi_14":25.93,"sma_20":13621.5,"sma_60":14449.33,"sma_120":16311.5},{"date":"2026-09-04","open":12340,"high":12870,"low":12100,"close":12660,"volume":117976,"rsi_14":27.04,"sma_20":13612.5,"sma_60":14418.17,"sma_120":16271.08},{"date":"2026-09-07","open":13000,"high":13200,"low":12590,"close":12650,"volume":99229,"rsi_14":33.42,"sma_20":13593.5,"sma_60":14371.5,"sma_120":16219.92},{"date":"2026-09-08","open":12650,"high":12750,"low":12140,"close":12150,"volume":95134,"rsi_14":32.9,"sma_20":13456.0,"sma_60":14284.0,"sma_120":16163.5},{"date":"2026-09-09","open":12140,"high":13150,"low":12140,"close":12790,"volume":228429,"rsi_14":40.65,"sma_20":13360.5,"sma_60":14206.33,"sma_120":16113.08},{"date":"2026-09-10","open":12720,"high":12910,"low":12360,"close":12650,"volume":73030,"rsi_14":45.01,"sma_20":13208.0,"sma_60":14116.0,"sma_120":16058.5},{"date":"2026-09-11","open":12500,"high":12710,"low":12220,"close":12320,"volume":68566,"rsi_14":39.95,"sma_20":13103.5,"sma_60":14006.5,"sma_120":16011.58},{"date":"2026-09-14","open":12210,"high":12270,"low":11860,"close":11880,"volume":54981,"rsi_14":27.36,"sma_20":12957.5,"sma_60":13887.83,"sma_120":15956.92},{"date":"2026-09-15","open":11900,"high":12500,"low":11820,"close":12220,"volume":75040,"rsi_14":34.29,"sma_20":12873.5,"sma_60":13767.83,"sma_120":15924.08},{"date":"2026-09-16","open":12200,"high":12970,"low":11960,"close":12940,"volume":97378,"rsi_14":44.17,"sma_20":12847.5,"sma_60":13641.0,"sma_120":15895.42},{"date":"2026-09-17","open":12970,"high":13590,"low":12860,"close":13320,"volume":104801,"rsi_14":50.7,"sma_20":12833.5,"sma_60":13562.0,"sma_120":15858.92},{"date":"2026-09-18","open":13410,"high":13690,"low":13010,"close":13050,"volume":83744,"rsi_14":49.32,"sma_20":12834.0,"sma_60":13459.67,"sma_120":15825.58},{"date":"2026-09-21","open":13150,"high":13850,"low":13000,"close":13800,"volume":146635,"rsi_14":57.12,"sma_20":12866.5,"sma_60":13395.83,"sma_120":15804.25},{"date":"2026-09-22","open":13920,"high":14180,"low":13540,"close":13700,"volume":117473,"rsi_14":60.04,"sma_20":12866.5,"sma_60":13339.5,"sma_120":15785.25},{"date":"2026-09-23","open":13990,"high":14070,"low":13750,"close":13950,"volume":133439,"rsi_14":66.42,"sma_20":12887.0,"sma_60":13287.83,"sma_120":15774.0},{"date":"2026-09-28","open":13950,"high":13950,"low":13390,"close":13640,"volume":163953,"rsi_14":59.46,"sma_20":12893.5,"sma_60":13224.33,"sma_120":15748.75},{"date":"2026-09-29","open":13580,"high":14030,"low":13390,"close":14030,"volume":161960,"rsi_14":62.41,"sma_20":12932.5,"sma_60":13161.0,"sma_120":15738.5},{"date":"2026-09-30","open":14050,"high":15000,"low":13730,"close":13930,"volume":327594,"rsi_14":67.25,"sma_20":12973.0,"sma_60":13141.0,"sma_120":15725.0},{"date":"2026-10-01","open":13980,"high":15570,"low":13850,"close":15460,"volume":632947,"rsi_14":72.07,"sma_20":13097.0,"sma_60":13142.17,"sma_120":15728.08},{"date":"2026-10-02","open":15470,"high":16220,"low":15260,"close":15680,"volume":489034,"rsi_14":74.71,"sma_20":13251.0,"sma_60":13156.5,"sma_120":15731.25},{"date":"2026-10-06","open":15710,"high":15950,"low":15390,"close":15700,"volume":282807,"rsi_14":79.04,"sma_20":13426.0,"sma_60":13187.83,"sma_120":15723.25},{"date":"2026-10-07","open":15600,"high":15600,"low":15020,"close":15110,"volume":162879,"rsi_14":77.05,"sma_20":13548.5,"sma_60":13229.83,"sma_120":15715.08},{"date":"2026-10-08","open":15200,"high":16100,"low":15180,"close":15880,"volume":347412,"rsi_14":78.59,"sma_20":13710.0,"sma_60":13277.17,"sma_120":15711.17},{"date":"2026-10-12","open":15980,"high":16070,"low":14430,"close":14500,"volume":284506,"rsi_14":61.05,"sma_20":13827.5,"sma_60":13276.83,"sma_120":15689.33},{"date":"2026-10-13","open":14200,"high":15220,"low":13910,"close":15170,"volume":292508,"rsi_14":62.59,"sma_20":13946.5,"sma_60":13298.83,"sma_120":15665.33},{"date":"2026-10-14","open":14910,"high":15430,"low":14150,"close":14500,"volume":219657,"rsi_14":59.35,"sma_20":14039.0,"sma_60":13310.17,"sma_120":15623.08},{"date":"2026-10-15","open":13900,"high":13920,"low":12420,"close":12490,"volume":253210,"rsi_14":42.73,"sma_20":14047.5,"sma_60":13276.83,"sma_120":15558.42},{"date":"2026-10-16","open":12960,"high":13410,"low":12750,"close":13130,"volume":186457,"rsi_14":47.02,"sma_20":14110.0,"sma_60":13273.17,"sma_120":15499.08},{"date":"2026-10-19","open":12500,"high":13200,"low":12470,"close":13160,"volume":129006,"rsi_14":45.77,"sma_20":14157.0,"sma_60":13286.5,"sma_120":15441.67},{"date":"2026-10-20","open":12760,"high":12950,"low":12030,"close":12030,"volume":145455,"rsi_14":42.07,"sma_20":14111.5,"sma_60":13281.17,"sma_120":15378.5},{"date":"2026-10-21","open":12400,"high":13160,"low":12260,"close":12990,"volume":151508,"rsi_14":45.15,"sma_20":14095.0,"sma_60":13287.67,"sma_120":15317.58},{"date":"2026-10-22","open":12860,"high":13230,"low":12070,"close":12150,"volume":93719,"rsi_14":42.23,"sma_20":14050.0,"sma_60":13270.67,"sma_120":15253.67},{"date":"2026-10-23","open":11424,"high":11930,"low":11018,"close":11930,"volume":146707,"rsi_14":32.61,"sma_20":13956.5,"sma_60":13271.5,"sma_120":15181.42}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.82,"pbr":3.46,"ttm_eps":null,"close":10700.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.82,"pbr":3.57,"ttm_eps":null,"close":11450.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.94,"pbr":4.56,"ttm_eps":null,"close":15300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.7,"pbr":4.92,"ttm_eps":null,"close":17450.0}],"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":"삼양엔씨켐","phase":"above-fold","symbol_resolved":true}