{"status":"ok","report":{"price_analysis":{"current":28050.0,"change_1d":14.3,"change_7d":18.1,"change_30d":40.4,"high_30d":28500.0,"low_30d":17830.0,"position_in_range":96.0,"support":18897.0,"resistance":27433.0},"summary":"도우인시스(484120)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3074.04억. 현재가 28,050원, 전일 대비 +14.3%, 30일 +40.4%. PER 12.5배 / ROE 5.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 2.82만, 기관 순매수 8.64만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.5배입니다. ROE 5.3%입니다. 시가총액 3074.04억. 매출 1556.95억, 영업이익 117.23억.","grade":"C","comment":"PER 12.5배, ROE 5.28%","per":12.5,"pbr":1.65,"roe":5.28,"eps":2243.7799999999997,"revenue":155694655999.0,"operating_income":11723395767.0,"net_income":24590309513.0,"market_cap":307403877000,"profit_margin":15.79,"roa":4.0,"operating_margin":7.53,"gross_margin":23.01,"debt_ratio":0.32065666943467885,"total_assets":245668861838.0,"total_equity":186020233361.0,"total_debt":59648628477.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 60.4로 강세 구간입니다. MACD(1179.21)가 시그널선(923.50)을 상회합니다(골든크로스). 현재가가 SMA20(23518)과 SMA60(20318) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 20685~26350 (현재 위치 130%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 60","rsi_14":60.38251366120219,"macd":1179.2081166698154,"macd_signal":923.4992541607528,"sma_20":23517.5,"sma_60":20318.166666666668,"bb_upper":26350.39163223728,"bb_lower":20684.60836776272,"atr_14":2595.714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.82만, 기관 순매수 8.64만. 30일 누적: 외국인 2.65만, 기관 29.05만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-28249.0,"institutional_flow":86359.0,"data":[{"date":"2026-10-23","foreign_net":15530.0,"institution_net":42218.0,"retail_net":-57748.0},{"date":"2026-10-22","foreign_net":-26838.0,"institution_net":50144.0,"retail_net":-23306.0},{"date":"2026-10-21","foreign_net":2679.0,"institution_net":18429.0,"retail_net":-21108.0},{"date":"2026-10-20","foreign_net":-14118.0,"institution_net":3350.0,"retail_net":10768.0},{"date":"2026-10-19","foreign_net":-5502.0,"institution_net":-27782.0,"retail_net":33284.0},{"date":"2026-10-16","foreign_net":18663.0,"institution_net":-8800.0,"retail_net":-9863.0},{"date":"2026-10-15","foreign_net":-21609.0,"institution_net":17917.0,"retail_net":3692.0},{"date":"2026-10-14","foreign_net":39811.0,"institution_net":19840.0,"retail_net":-59651.0},{"date":"2026-10-13","foreign_net":11042.0,"institution_net":-8953.0,"retail_net":-2089.0},{"date":"2026-10-12","foreign_net":1333.0,"institution_net":-2628.0,"retail_net":1295.0},{"date":"2026-10-08","foreign_net":-5782.0,"institution_net":5904.0,"retail_net":-122.0},{"date":"2026-10-07","foreign_net":5740.0,"institution_net":13999.0,"retail_net":-19739.0},{"date":"2026-10-06","foreign_net":9792.0,"institution_net":-9119.0,"retail_net":-673.0},{"date":"2026-10-02","foreign_net":-3466.0,"institution_net":-5826.0,"retail_net":9292.0},{"date":"2026-10-01","foreign_net":3619.0,"institution_net":3686.0,"retail_net":-7305.0},{"date":"2026-09-30","foreign_net":-2937.0,"institution_net":4629.0,"retail_net":-1692.0},{"date":"2026-09-29","foreign_net":-19401.0,"institution_net":36368.0,"retail_net":-16967.0},{"date":"2026-09-28","foreign_net":-10021.0,"institution_net":9066.0,"retail_net":955.0},{"date":"2026-09-23","foreign_net":-16511.0,"institution_net":39420.0,"retail_net":-22909.0},{"date":"2026-09-22","foreign_net":-1410.0,"institution_net":-4335.0,"retail_net":5745.0},{"date":"2026-09-21","foreign_net":-11033.0,"institution_net":12517.0,"retail_net":-1484.0},{"date":"2026-09-18","foreign_net":-3423.0,"institution_net":73224.0,"retail_net":-69801.0},{"date":"2026-09-17","foreign_net":69580.0,"institution_net":21175.0,"retail_net":-90755.0},{"date":"2026-09-16","foreign_net":-5797.0,"institution_net":-6.0,"retail_net":5803.0},{"date":"2026-09-15","foreign_net":9427.0,"institution_net":927.0,"retail_net":-10354.0},{"date":"2026-09-14","foreign_net":-2160.0,"institution_net":-1187.0,"retail_net":3347.0},{"date":"2026-09-11","foreign_net":-4036.0,"institution_net":-911.0,"retail_net":4947.0},{"date":"2026-09-10","foreign_net":-305.0,"institution_net":-508.0,"retail_net":813.0},{"date":"2026-09-09","foreign_net":-2979.0,"institution_net":-600.0,"retail_net":3579.0},{"date":"2026-09-08","foreign_net":-3425.0,"institution_net":-11670.0,"retail_net":15095.0}],"periods":{"d1":{"foreign_net":15530.0,"institution_net":42218.0,"retail_net":-57748.0},"d3":{"foreign_net":-8629.0,"institution_net":110791.0,"retail_net":-102162.0},"d7":{"foreign_net":-31195.0,"institution_net":95476.0,"retail_net":-64281.0},"d14":{"foreign_net":27275.0,"institution_net":108693.0,"retail_net":-135968.0},"d30":{"foreign_net":26463.0,"institution_net":290488.0,"retail_net":-316951.0}}},"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 12.5x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":21,"summary":"매출 -33.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-33.3,"unit":"%","percentile":24,"direction":"higher_better"},{"name":"영업이익 성장률","value":-52.0,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.3%","metrics":[{"name":"ROE","value":5.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":60.4,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":40.4,"unit":"%","percentile":83,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":76,"summary":"유동비율 2.0x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":1.96,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":20.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.5x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -33.3%"},"profitability":{"grade":"C","reason":"ROE 5.3%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"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":23.01,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.53,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.79,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 120% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 120% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.5,"current_pbr":1.65,"per_5y_high":600.0,"per_5y_low":6.81,"per_5y_avg":209.93,"per_percentile":33.3,"pbr_5y_high":1.48,"pbr_5y_low":0.78,"pbr_5y_avg":1.09,"pbr_percentile":100.0,"per_5y_median":22.98,"pbr_5y_median":1.02,"history":[{"quarter":"2025-Q4","per":600.0,"pbr":1.48},{"quarter":"2026-Q1","per":22.98,"pbr":1.02},{"quarter":"2026-Q2","per":6.81,"pbr":0.78},{"quarter":"현재","per":12.5,"pbr":1.65}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q4","close":26000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15280.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":600.0,"eps":43.3336,"close":26000.0,"source":"reported"},{"date":"2026-01","per":557.3,"eps":43.3336,"close":24150.0,"source":"reported"},{"date":"2026-02","per":521.53,"eps":43.3336,"close":22600.0,"source":"reported"},{"date":"2026-03","per":22.98,"eps":813.79,"close":18700.0,"source":"reported"},{"date":"2026-04","per":28.51,"eps":813.79,"close":23200.0,"source":"reported"},{"date":"2026-05","per":21.32,"eps":813.79,"close":17350.0,"source":"reported"},{"date":"2026-06","per":6.81,"eps":2243.78,"close":15280.0,"source":"reported"},{"date":"2026-07","per":6.55,"eps":2243.78,"close":14700.0,"source":"reported"},{"date":"2026-08","per":8.25,"eps":2243.78,"close":18500.0,"source":"reported"},{"date":"2026-09","per":10.7,"eps":2243.78,"close":24000.0,"source":"reported"},{"date":"2026-10","per":10.96,"eps":2243.78,"close":24600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":163.17,"std":243.44,"upper_1sd":406.61,"lower_1sd":0.0,"current":10.96,"count":11},"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":"12.5배"},{"label":"PBR","value":"1.6배"},{"label":"ROE","value":"5.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:53.414597+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05280119066907507,"dividend_yield":null,"eps":896.0,"revenue":58892453302.0,"operating_income":8199988240.0,"net_income":9822089810.0,"market_cap":null,"profit_margin":0.16678010949267824,"operating_margin":0.13923665563651305,"roa":0.039981012394142666,"gross_margin":0.2300626991462058,"total_equity":186020233361.0,"total_assets":245668861838.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":437.76,"pbr":1.39,"roe":0.03268442764840477,"dividend_yield":null,"eps":524.05,"revenue":26828518417.0,"operating_income":1819731091.0,"net_income":5742282817.0,"market_cap":235000000000.0,"profit_margin":0.21403652366287135,"operating_margin":0.06782823645777324,"roa":0.024492902557435074,"gross_margin":0.2818192970063182,"total_equity":175688645332.0,"total_assets":234446807745.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.044495995889904334,"dividend_yield":null,"eps":683.24,"revenue":40192667247.0,"operating_income":3788603625.0,"net_income":7486507826.0,"market_cap":null,"profit_margin":0.18626551405490008,"operating_margin":0.094261065127067,"roa":0.03277373828408637,"gross_margin":0.22739998375405654,"total_equity":168251270171.0,"total_assets":228430085122.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009690441906444597,"dividend_yield":null,"eps":140.49,"revenue":29781017033.0,"operating_income":-2084927189.0,"net_income":1539429060.0,"market_cap":null,"profit_margin":0.05169162148808338,"operating_margin":-0.07000859596869094,"roa":0.006877389285076382,"gross_margin":0.1028084488050667,"total_equity":158860563312.0,"total_assets":223839162826.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05182344201534268,"dividend_yield":null,"eps":-533.99,"revenue":53180198476.0,"operating_income":3641988011.0,"net_income":-5851103415.0,"market_cap":null,"profit_margin":-0.11002409886906643,"operating_margin":0.06848391159434303,"roa":-0.03093278777773837,"gross_margin":0.18447100370314157,"total_equity":112904569582.0,"total_assets":189155386092.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-246.40635877618072,"revenue":16600000000.0,"operating_income":-2000000000.0,"net_income":-2700000000.0,"market_cap":null,"profit_margin":-0.16265060240963855,"operating_margin":-0.12048192771084337,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":28050.0,"change_pct":14.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-23","close":44350.0},{"date":"2025-07-24","close":42000.0},{"date":"2025-07-25","close":40100.0},{"date":"2025-07-28","close":36600.0},{"date":"2025-07-29","close":35400.0},{"date":"2025-07-30","close":35300.0},{"date":"2025-07-31","close":33050.0},{"date":"2025-08-01","close":30500.0},{"date":"2025-08-04","close":32350.0},{"date":"2025-08-05","close":34350.0},{"date":"2025-08-06","close":33650.0},{"date":"2025-08-07","close":34900.0},{"date":"2025-08-08","close":33900.0},{"date":"2025-08-11","close":31950.0},{"date":"2025-08-12","close":31950.0},{"date":"2025-08-13","close":33350.0},{"date":"2025-08-14","close":32300.0},{"date":"2025-08-18","close":32800.0},{"date":"2025-08-19","close":30950.0},{"date":"2025-08-20","close":29700.0},{"date":"2025-08-21","close":29600.0},{"date":"2025-08-22","close":32500.0},{"date":"2025-08-25","close":33800.0},{"date":"2025-08-26","close":33350.0},{"date":"2025-08-27","close":35350.0},{"date":"2025-08-28","close":34950.0},{"date":"2025-08-29","close":33250.0},{"date":"2025-09-01","close":30600.0},{"date":"2025-09-02","close":32550.0},{"date":"2025-09-03","close":31850.0},{"date":"2025-09-04","close":32650.0},{"date":"2025-09-05","close":32500.0},{"date":"2025-09-08","close":33300.0},{"date":"2025-09-09","close":33300.0},{"date":"2025-09-10","close":32450.0},{"date":"2025-09-11","close":31450.0},{"date":"2025-09-12","close":32650.0},{"date":"2025-09-15","close":32400.0},{"date":"2025-09-16","close":32150.0},{"date":"2025-09-17","close":31350.0},{"date":"2025-09-18","close":31700.0},{"date":"2025-09-19","close":31000.0},{"date":"2025-09-22","close":31800.0},{"date":"2025-09-23","close":31250.0},{"date":"2025-09-24","close":31600.0},{"date":"2025-09-25","close":30900.0},{"date":"2025-09-26","close":29900.0},{"date":"2025-09-29","close":29900.0},{"date":"2025-09-30","close":29800.0},{"date":"2025-10-01","close":29950.0},{"date":"2025-10-02","close":29750.0},{"date":"2025-10-10","close":29300.0},{"date":"2025-10-13","close":28650.0},{"date":"2025-10-14","close":28250.0},{"date":"2025-10-15","close":29600.0},{"date":"2025-10-16","close":28800.0},{"date":"2025-10-17","close":30400.0},{"date":"2025-10-20","close":30450.0},{"date":"2025-10-21","close":29600.0},{"date":"2025-10-22","close":29200.0},{"date":"2025-10-23","close":28750.0},{"date":"2025-10-24","close":28600.0},{"date":"2025-10-27","close":29850.0},{"date":"2025-10-28","close":29500.0},{"date":"2025-10-29","close":28850.0},{"date":"2025-10-30","close":28100.0},{"date":"2025-10-31","close":27850.0},{"date":"2025-11-03","close":28000.0},{"date":"2025-11-04","close":27800.0},{"date":"2025-11-05","close":26750.0},{"date":"2025-11-06","close":26350.0},{"date":"2025-11-07","close":25250.0},{"date":"2025-11-10","close":25750.0},{"date":"2025-11-11","close":24850.0},{"date":"2025-11-12","close":25000.0},{"date":"2025-11-13","close":24700.0},{"date":"2025-11-14","close":23850.0},{"date":"2025-11-17","close":23200.0},{"date":"2025-11-18","close":22400.0},{"date":"2025-11-19","close":22250.0},{"date":"2025-11-20","close":22700.0},{"date":"2025-11-21","close":21150.0},{"date":"2025-11-24","close":20650.0},{"date":"2025-11-25","close":20950.0},{"date":"2025-11-26","close":21850.0},{"date":"2025-11-27","close":23650.0},{"date":"2025-11-28","close":24650.0},{"date":"2025-12-01","close":23850.0},{"date":"2025-12-02","close":24100.0},{"date":"2025-12-03","close":24900.0},{"date":"2025-12-04","close":24850.0},{"date":"2025-12-05","close":23800.0},{"date":"2025-12-08","close":23600.0},{"date":"2025-12-09","close":23900.0},{"date":"2025-12-10","close":23500.0},{"date":"2025-12-11","close":23300.0},{"date":"2025-12-12","close":24100.0},{"date":"2025-12-15","close":23600.0},{"date":"2025-12-16","close":22550.0},{"date":"2025-12-17","close":22550.0},{"date":"2025-12-18","close":25100.0},{"date":"2025-12-19","close":27650.0},{"date":"2025-12-22","close":26350.0},{"date":"2025-12-23","close":28100.0},{"date":"2025-12-24","close":28400.0},{"date":"2025-12-26","close":26050.0},{"date":"2025-12-29","close":26150.0},{"date":"2025-12-30","close":26000.0},{"date":"2026-01-02","close":26700.0},{"date":"2026-01-05","close":25500.0},{"date":"2026-01-06","close":25700.0},{"date":"2026-01-07","close":24250.0},{"date":"2026-01-08","close":23400.0},{"date":"2026-01-09","close":25200.0},{"date":"2026-01-12","close":24700.0},{"date":"2026-01-13","close":24150.0},{"date":"2026-01-14","close":23650.0},{"date":"2026-01-15","close":24000.0},{"date":"2026-01-16","close":23500.0},{"date":"2026-01-19","close":23200.0},{"date":"2026-01-20","close":23650.0},{"date":"2026-01-21","close":22700.0},{"date":"2026-01-22","close":23700.0},{"date":"2026-01-23","close":24000.0},{"date":"2026-01-26","close":24100.0},{"date":"2026-01-27","close":23800.0},{"date":"2026-01-28","close":25200.0},{"date":"2026-01-29","close":25050.0},{"date":"2026-01-30","close":24150.0},{"date":"2026-02-02","close":23400.0},{"date":"2026-02-03","close":24350.0},{"date":"2026-02-04","close":24050.0},{"date":"2026-02-05","close":23650.0},{"date":"2026-02-06","close":22800.0},{"date":"2026-02-09","close":24350.0},{"date":"2026-02-10","close":24550.0},{"date":"2026-02-11","close":24100.0},{"date":"2026-02-12","close":23800.0},{"date":"2026-02-13","close":23600.0},{"date":"2026-02-19","close":24200.0},{"date":"2026-02-20","close":24050.0},{"date":"2026-02-23","close":23500.0},{"date":"2026-02-24","close":23800.0},{"date":"2026-02-25","close":23300.0},{"date":"2026-02-26","close":23250.0},{"date":"2026-02-27","close":22600.0},{"date":"2026-03-03","close":21050.0},{"date":"2026-03-04","close":18070.0},{"date":"2026-03-05","close":19710.0},{"date":"2026-03-06","close":19570.0},{"date":"2026-03-09","close":18020.0},{"date":"2026-03-10","close":19840.0},{"date":"2026-03-11","close":20750.0},{"date":"2026-03-12","close":21000.0},{"date":"2026-03-13","close":22950.0},{"date":"2026-03-16","close":22850.0},{"date":"2026-03-17","close":22550.0},{"date":"2026-03-18","close":22800.0},{"date":"2026-03-19","close":21750.0},{"date":"2026-03-20","close":22350.0},{"date":"2026-03-23","close":21750.0},{"date":"2026-03-24","close":20450.0},{"date":"2026-03-25","close":21250.0},{"date":"2026-03-26","close":20250.0},{"date":"2026-03-27","close":20400.0},{"date":"2026-03-30","close":19480.0},{"date":"2026-03-31","close":18700.0},{"date":"2026-04-01","close":19550.0},{"date":"2026-04-02","close":19050.0},{"date":"2026-04-03","close":18780.0},{"date":"2026-04-06","close":18880.0},{"date":"2026-04-07","close":18370.0},{"date":"2026-04-08","close":19160.0},{"date":"2026-04-09","close":19240.0},{"date":"2026-04-10","close":19610.0},{"date":"2026-04-13","close":19590.0},{"date":"2026-04-14","close":20450.0},{"date":"2026-04-15","close":20550.0},{"date":"2026-04-16","close":21500.0},{"date":"2026-04-17","close":21150.0},{"date":"2026-04-20","close":20800.0},{"date":"2026-04-21","close":21400.0},{"date":"2026-04-22","close":21550.0},{"date":"2026-04-23","close":20750.0},{"date":"2026-04-24","close":20950.0},{"date":"2026-04-27","close":21500.0},{"date":"2026-04-28","close":20900.0},{"date":"2026-04-29","close":22500.0},{"date":"2026-04-30","close":23200.0},{"date":"2026-05-04","close":23100.0},{"date":"2026-05-06","close":22600.0},{"date":"2026-05-07","close":23400.0},{"date":"2026-05-08","close":22500.0},{"date":"2026-05-11","close":23800.0},{"date":"2026-05-12","close":22350.0},{"date":"2026-05-13","close":22250.0},{"date":"2026-05-14","close":22000.0},{"date":"2026-05-15","close":20950.0},{"date":"2026-05-18","close":21700.0},{"date":"2026-05-19","close":20400.0},{"date":"2026-05-20","close":19560.0},{"date":"2026-05-21","close":19760.0},{"date":"2026-05-22","close":20500.0},{"date":"2026-05-26","close":20000.0},{"date":"2026-05-27","close":18870.0},{"date":"2026-05-28","close":18340.0},{"date":"2026-05-29","close":17350.0},{"date":"2026-06-01","close":16670.0},{"date":"2026-06-02","close":17320.0},{"date":"2026-06-04","close":16840.0},{"date":"2026-06-05","close":16420.0},{"date":"2026-06-08","close":15430.0},{"date":"2026-06-09","close":15660.0},{"date":"2026-06-10","close":15140.0},{"date":"2026-06-11","close":16520.0},{"date":"2026-06-12","close":17680.0},{"date":"2026-06-15","close":17730.0},{"date":"2026-06-16","close":18260.0},{"date":"2026-06-17","close":18800.0},{"date":"2026-06-18","close":18540.0},{"date":"2026-06-19","close":17570.0},{"date":"2026-06-22","close":17340.0},{"date":"2026-06-23","close":14850.0},{"date":"2026-06-24","close":16070.0},{"date":"2026-06-25","close":14770.0},{"date":"2026-06-26","close":13900.0},{"date":"2026-06-29","close":15110.0},{"date":"2026-06-30","close":15280.0},{"date":"2026-07-01","close":15570.0},{"date":"2026-07-02","close":14420.0},{"date":"2026-07-03","close":16700.0},{"date":"2026-07-06","close":17570.0},{"date":"2026-07-07","close":15910.0},{"date":"2026-07-08","close":15100.0},{"date":"2026-07-09","close":15800.0},{"date":"2026-07-10","close":16800.0},{"date":"2026-07-13","close":15590.0},{"date":"2026-07-14","close":15170.0},{"date":"2026-07-15","close":18090.0},{"date":"2026-07-16","close":17470.0},{"date":"2026-07-20","close":16480.0},{"date":"2026-07-21","close":16450.0},{"date":"2026-07-22","close":16220.0},{"date":"2026-07-23","close":16860.0},{"date":"2026-07-24","close":16020.0},{"date":"2026-07-27","close":16090.0},{"date":"2026-07-28","close":14210.0},{"date":"2026-07-29","close":12220.0},{"date":"2026-07-30","close":12450.0},{"date":"2026-07-31","close":14700.0},{"date":"2026-08-03","close":16690.0},{"date":"2026-08-04","close":17150.0},{"date":"2026-08-05","close":17850.0},{"date":"2026-08-06","close":17770.0},{"date":"2026-08-07","close":17130.0},{"date":"2026-08-10","close":20150.0},{"date":"2026-08-11","close":21100.0},{"date":"2026-08-12","close":19720.0},{"date":"2026-08-13","close":21100.0},{"date":"2026-08-14","close":21100.0},{"date":"2026-08-18","close":19590.0},{"date":"2026-08-19","close":20000.0},{"date":"2026-08-20","close":20700.0},{"date":"2026-08-21","close":19410.0},{"date":"2026-08-24","close":18690.0},{"date":"2026-08-25","close":18120.0},{"date":"2026-08-26","close":17820.0},{"date":"2026-08-27","close":18760.0},{"date":"2026-08-28","close":18440.0},{"date":"2026-08-31","close":18500.0},{"date":"2026-09-01","close":18300.0},{"date":"2026-09-02","close":18660.0},{"date":"2026-09-03","close":20950.0},{"date":"2026-09-04","close":21500.0},{"date":"2026-09-07","close":20450.0},{"date":"2026-09-08","close":19980.0},{"date":"2026-09-09","close":19450.0},{"date":"2026-09-10","close":19310.0},{"date":"2026-09-11","close":18770.0},{"date":"2026-09-14","close":17920.0},{"date":"2026-09-15","close":18430.0},{"date":"2026-09-16","close":18310.0},{"date":"2026-09-17","close":21000.0},{"date":"2026-09-18","close":22800.0},{"date":"2026-09-21","close":23450.0},{"date":"2026-09-22","close":22700.0},{"date":"2026-09-23","close":23850.0},{"date":"2026-09-28","close":23100.0},{"date":"2026-09-29","close":24250.0},{"date":"2026-09-30","close":24000.0},{"date":"2026-10-01","close":24250.0},{"date":"2026-10-02","close":23150.0},{"date":"2026-10-06","close":22950.0},{"date":"2026-10-07","close":23000.0},{"date":"2026-10-08","close":23250.0},{"date":"2026-10-12","close":21750.0},{"date":"2026-10-13","close":20900.0},{"date":"2026-10-14","close":23800.0},{"date":"2026-10-15","close":21800.0},{"date":"2026-10-16","close":24150.0},{"date":"2026-10-19","close":23750.0},{"date":"2026-10-20","close":22550.0},{"date":"2026-10-21","close":24550.0},{"date":"2026-10-22","close":24550.0},{"date":"2026-10-23","close":24600.0}],"chart_data":[{"date":"2025-07-23","open":54400,"high":59000,"low":42150,"close":44350,"volume":13015112},{"date":"2025-07-24","open":46350,"high":46750,"low":40100,"close":42000,"volume":1830126},{"date":"2025-07-25","open":41050,"high":41600,"low":39350,"close":40100,"volume":502800},{"date":"2025-07-28","open":39100,"high":39250,"low":36400,"close":36600,"volume":455824},{"date":"2025-07-29","open":37400,"high":37900,"low":35200,"close":35400,"volume":202300},{"date":"2025-07-30","open":36300,"high":36800,"low":35100,"close":35300,"volume":195053},{"date":"2025-07-31","open":35700,"high":35750,"low":32300,"close":33050,"volume":241534},{"date":"2025-08-01","open":32600,"high":32650,"low":30200,"close":30500,"volume":176166,"rsi_14":0.0},{"date":"2025-08-04","open":31150,"high":35450,"low":30650,"close":32350,"volume":689221,"rsi_14":13.86},{"date":"2025-08-05","open":33000,"high":34500,"low":32050,"close":34350,"volume":254425,"rsi_14":28.62},{"date":"2025-08-06","open":33950,"high":34600,"low":32950,"close":33650,"volume":111702,"rsi_14":36.15,"sma_20":35865.0},{"date":"2025-08-07","open":35750,"high":36900,"low":34700,"close":34900,"volume":310869,"rsi_14":47.66,"sma_20":34975.0},{"date":"2025-08-08","open":34000,"high":34400,"low":33700,"close":33900,"volume":79405,"rsi_14":43.97,"sma_20":34000.0},{"date":"2025-08-11","open":33650,"high":33750,"low":31500,"close":31950,"volume":91668,"rsi_14":45.13,"sma_20":33535.0},{"date":"2025-08-12","open":31550,"high":32250,"low":31100,"close":31950,"volume":133844,"rsi_14":58.29,"sma_20":33190.0},{"date":"2025-08-13","open":32450,"high":34400,"low":31300,"close":33350,"volume":330765,"rsi_14":56.02,"sma_20":32995.0},{"date":"2025-08-14","open":33600,"high":33600,"low":32300,"close":32300,"volume":95358,"rsi_14":36.05,"sma_20":32957.5},{"date":"2025-08-18","open":32450,"high":33300,"low":31600,"close":32800,"volume":125935,"rsi_14":44.06,"sma_20":33150.0},{"date":"2025-08-19","open":32400,"high":32400,"low":30750,"close":30950,"volume":79824,"rsi_14":24.52,"sma_20":33080.0},{"date":"2025-08-20","open":29950,"high":30250,"low":28950,"close":29700,"volume":73391,"rsi_14":23.75,"sma_20":32777.5},{"date":"2025-08-21","open":30300,"high":30350,"low":29600,"close":29600,"volume":54164,"rsi_14":30.89,"sma_20":32140.0},{"date":"2025-08-22","open":29550,"high":33000,"low":28850,"close":32500,"volume":234978,"rsi_14":53.04,"sma_20":32020.0},{"date":"2025-08-25","open":32900,"high":34300,"low":32700,"close":33800,"volume":126832,"rsi_14":52.51,"sma_20":31895.0},{"date":"2025-08-26","open":33300,"high":34650,"low":32700,"close":33350,"volume":54899,"rsi_14":56.29,"sma_20":31960.0},{"date":"2025-08-27","open":33500,"high":36000,"low":33350,"close":35350,"volume":279616,"rsi_14":62.94,"sma_20":32200.0},{"date":"2025-08-28","open":36000,"high":36400,"low":34750,"close":34950,"volume":141250,"rsi_14":73.81,"sma_20":32450.0},{"date":"2025-08-29","open":35150,"high":35150,"low":32950,"close":33250,"volume":107480,"rsi_14":48.07,"sma_20":32772.5},{"date":"2025-09-01","open":32750,"high":32750,"low":30350,"close":30600,"volume":146732,"rsi_14":46.15,"sma_20":32777.5},{"date":"2025-09-02","open":31550,"high":32700,"low":30850,"close":32550,"volume":71160,"rsi_14":51.54,"sma_20":32787.5},{"date":"2025-09-03","open":32000,"high":34050,"low":31750,"close":31850,"volume":123341,"rsi_14":46.01,"sma_20":32662.5},{"date":"2025-09-04","open":32400,"high":33050,"low":32100,"close":32650,"volume":65513,"rsi_14":50.94,"sma_20":32612.5},{"date":"2025-09-05","open":32650,"high":32950,"low":31950,"close":32500,"volume":54192,"rsi_14":49.18,"sma_20":32492.5},{"date":"2025-09-08","open":33800,"high":33850,"low":33000,"close":33300,"volume":65857,"rsi_14":56.85,"sma_20":32462.5},{"date":"2025-09-09","open":33700,"high":34250,"low":33200,"close":33300,"volume":80996,"rsi_14":61.32,"sma_20":32530.0},{"date":"2025-09-10","open":33600,"high":33600,"low":32400,"close":32450,"volume":48084,"rsi_14":58.56,"sma_20":32555.0},{"date":"2025-09-11","open":32550,"high":32550,"low":31400,"close":31450,"volume":47195,"rsi_14":46.44,"sma_20":32460.0},{"date":"2025-09-12","open":31550,"high":32850,"low":31450,"close":32650,"volume":71164,"rsi_14":46.08,"sma_20":32477.5},{"date":"2025-09-15","open":33400,"high":33450,"low":32050,"close":32400,"volume":59703,"rsi_14":46.71,"sma_20":32457.5},{"date":"2025-09-16","open":32200,"high":33000,"low":32050,"close":32150,"volume":33317,"rsi_14":37.4,"sma_20":32517.5},{"date":"2025-09-17","open":32350,"high":32500,"low":31300,"close":31350,"volume":34634,"rsi_14":36.26,"sma_20":32600.0},{"date":"2025-09-18","open":31951,"high":32703,"low":31550,"close":31700,"volume":31570,"rsi_14":42.92,"sma_20":32700.0},{"date":"2025-09-19","open":31650,"high":31700,"low":30900,"close":31000,"volume":34473,"rsi_14":52.08,"sma_20":32625.0},{"date":"2025-09-22","open":31200,"high":32400,"low":31200,"close":31800,"volume":45380,"rsi_14":45.56,"sma_20":32525.0},{"date":"2025-09-23","open":32250,"high":32250,"low":30950,"close":31250,"volume":37448,"rsi_14":46.39,"sma_20":32420.0},{"date":"2025-09-24","open":31200,"high":32100,"low":30600,"close":31600,"volume":72887,"rsi_14":43.31,"sma_20":32232.5},{"date":"2025-09-25","open":31800,"high":31800,"low":30750,"close":30900,"volume":34350,"rsi_14":40.48,"sma_20":32030.0},{"date":"2025-09-26","open":31050,"high":31050,"low":29900,"close":29900,"volume":30149,"rsi_14":30.23,"sma_20":31862.5},{"date":"2025-09-29","open":30500,"high":30500,"low":29650,"close":29900,"volume":13438,"rsi_14":30.23,"sma_20":31827.5},{"date":"2025-09-30","open":30000,"high":30050,"low":29600,"close":29800,"volume":19397,"rsi_14":33.12,"sma_20":31690.0},{"date":"2025-10-01","open":30050,"high":30350,"low":29150,"close":29950,"volume":49508,"rsi_14":39.29,"sma_20":31595.0},{"date":"2025-10-02","open":30300,"high":30300,"low":29650,"close":29750,"volume":17129,"rsi_14":25.83,"sma_20":31450.0},{"date":"2025-10-10","open":29900,"high":31300,"low":29150,"close":29300,"volume":45489,"rsi_14":25.0,"sma_20":31290.0},{"date":"2025-10-13","open":28900,"high":29050,"low":28200,"close":28650,"volume":39715,"rsi_14":23.48,"sma_20":31057.5},{"date":"2025-10-14","open":29000,"high":29500,"low":28000,"close":28250,"volume":38390,"rsi_14":25.0,"sma_20":30805.0},{"date":"2025-10-15","open":28500,"high":29850,"low":28300,"close":29600,"volume":45072,"rsi_14":36.3,"sma_20":30662.5},{"date":"2025-10-16","open":29550,"high":29550,"low":28800,"close":28800,"volume":24499,"rsi_14":35.33,"sma_20":30530.0},{"date":"2025-10-17","open":29100,"high":31000,"low":28800,"close":30400,"volume":86000,"rsi_14":41.57,"sma_20":30417.5},{"date":"2025-10-20","open":31000,"high":31100,"low":29800,"close":30450,"volume":58063,"rsi_14":44.87,"sma_20":30320.0},{"date":"2025-10-21","open":30900,"high":30900,"low":29400,"close":29600,"volume":38251,"rsi_14":37.95,"sma_20":30192.5},{"date":"2025-10-22","open":29550,"high":29550,"low":28850,"close":29200,"volume":16483,"rsi_14":39.38,"sma_20":30085.0,"sma_60":32385.83},{"date":"2025-10-23","open":29100,"high":29450,"low":28700,"close":28750,"volume":20874,"rsi_14":42.28,"sma_20":29942.5,"sma_60":32125.83},{"date":"2025-10-24","open":28900,"high":29150,"low":28050,"close":28600,"volume":34069,"rsi_14":41.45,"sma_20":29822.5,"sma_60":31902.5},{"date":"2025-10-27","open":28950,"high":30350,"low":28600,"close":29850,"volume":58277,"rsi_14":50.29,"sma_20":29725.0,"sma_60":31731.67},{"date":"2025-10-28","open":30150,"high":30550,"low":29350,"close":29500,"volume":32223,"rsi_14":47.49,"sma_20":29637.5,"sma_60":31613.33},{"date":"2025-10-29","open":29500,"high":29900,"low":28650,"close":28850,"volume":21173,"rsi_14":45.21,"sma_20":29500.0,"sma_60":31504.17},{"date":"2025-10-30","open":29200,"high":29200,"low":28000,"close":28100,"volume":22589,"rsi_14":43.81,"sma_20":29360.0,"sma_60":31384.17},{"date":"2025-10-31","open":28100,"high":28350,"low":27700,"close":27850,"volume":21575,"rsi_14":45.7,"sma_20":29257.5,"sma_60":31297.5},{"date":"2025-11-03","open":28250,"high":28950,"low":27800,"close":28000,"volume":32466,"rsi_14":48.62,"sma_20":29162.5,"sma_60":31255.83},{"date":"2025-11-04","open":28200,"high":28450,"low":27700,"close":27800,"volume":25840,"rsi_14":38.61,"sma_20":29062.5,"sma_60":31180.0},{"date":"2025-11-05","open":27550,"high":27600,"low":26000,"close":26750,"volume":49682,"rsi_14":37.42,"sma_20":28902.5,"sma_60":31053.33},{"date":"2025-11-06","open":26800,"high":27350,"low":26300,"close":26350,"volume":26729,"rsi_14":20.86,"sma_20":28732.5,"sma_60":30931.67},{"date":"2025-11-07","open":25700,"high":26700,"low":24800,"close":25250,"volume":29802,"rsi_14":17.5,"sma_20":28530.0,"sma_60":30770.83},{"date":"2025-11-10","open":25300,"high":25750,"low":24600,"close":25750,"volume":26229,"rsi_14":24.84,"sma_20":28385.0,"sma_60":30635.0},{"date":"2025-11-11","open":25700,"high":25850,"low":24650,"close":24850,"volume":41895,"rsi_14":23.31,"sma_20":28215.0,"sma_60":30516.67},{"date":"2025-11-12","open":24900,"high":25100,"low":24650,"close":25000,"volume":33497,"rsi_14":26.11,"sma_20":27985.0,"sma_60":30400.83},{"date":"2025-11-13","open":25150,"high":25300,"low":24400,"close":24700,"volume":37900,"rsi_14":25.62,"sma_20":27780.0,"sma_60":30256.67},{"date":"2025-11-14","open":24150,"high":24150,"low":23350,"close":23850,"volume":48423,"rsi_14":10.53,"sma_20":27452.5,"sma_60":30115.83},{"date":"2025-11-17","open":24200,"high":24200,"low":22800,"close":23200,"volume":37224,"rsi_14":10.13,"sma_20":27090.0,"sma_60":29955.83},{"date":"2025-11-18","open":22850,"high":23100,"low":22200,"close":22400,"volume":53062,"rsi_14":9.94,"sma_20":26730.0,"sma_60":29813.33},{"date":"2025-11-19","open":22100,"high":22850,"low":21700,"close":22250,"volume":21556,"rsi_14":10.74,"sma_20":26382.5,"sma_60":29689.17},{"date":"2025-11-20","open":22800,"high":22800,"low":22100,"close":22700,"volume":22975,"rsi_14":16.34,"sma_20":26080.0,"sma_60":29574.17},{"date":"2025-11-21","open":21900,"high":22000,"low":20950,"close":21150,"volume":32508,"rsi_14":12.15,"sma_20":25707.5,"sma_60":29385.0},{"date":"2025-11-24","open":20950,"high":21300,"low":20550,"close":20650,"volume":21473,"rsi_14":11.76,"sma_20":25247.5,"sma_60":29165.83},{"date":"2025-11-25","open":20600,"high":21550,"low":20600,"close":20950,"volume":26958,"rsi_14":16.28,"sma_20":24820.0,"sma_60":28959.17},{"date":"2025-11-26","open":21200,"high":21850,"low":20750,"close":21850,"volume":14339,"rsi_14":25.27,"sma_20":24470.0,"sma_60":28734.17},{"date":"2025-11-27","open":22400,"high":23950,"low":22250,"close":23650,"volume":74184,"rsi_14":41.84,"sma_20":24247.5,"sma_60":28545.83},{"date":"2025-11-28","open":23950,"high":25250,"low":23000,"close":24650,"volume":50653,"rsi_14":44.66,"sma_20":24087.5,"sma_60":28402.5},{"date":"2025-12-01","open":24600,"high":25150,"low":23600,"close":23850,"volume":24930,"rsi_14":45.1,"sma_20":23880.0,"sma_60":28290.0},{"date":"2025-12-02","open":23850,"high":24250,"low":23400,"close":24100,"volume":15796,"rsi_14":45.63,"sma_20":23695.0,"sma_60":28149.17},{"date":"2025-12-03","open":26200,"high":26200,"low":24600,"close":24900,"volume":67564,"rsi_14":50.93,"sma_20":23602.5,"sma_60":28033.33},{"date":"2025-12-04","open":24850,"high":24900,"low":24000,"close":24850,"volume":29806,"rsi_14":55.0,"sma_20":23527.5,"sma_60":27903.33},{"date":"2025-12-05","open":24700,"high":24700,"low":23600,"close":23800,"volume":24599,"rsi_14":52.88,"sma_20":23455.0,"sma_60":27758.33},{"date":"2025-12-08","open":23600,"high":23800,"low":23050,"close":23600,"volume":29823,"rsi_14":56.12,"sma_20":23347.5,"sma_60":27596.67},{"date":"2025-12-09","open":23600,"high":23950,"low":23250,"close":23900,"volume":17352,"rsi_14":58.29,"sma_20":23300.0,"sma_60":27440.0},{"date":"2025-12-10","open":23800,"high":24350,"low":23300,"close":23500,"volume":18140,"rsi_14":54.04,"sma_20":23225.0,"sma_60":27290.83},{"date":"2025-12-11","open":23600,"high":24050,"low":23150,"close":23300,"volume":12590,"rsi_14":62.57,"sma_20":23155.0,"sma_60":27155.0},{"date":"2025-12-12","open":23150,"high":24200,"low":23050,"close":24100,"volume":29157,"rsi_14":69.49,"sma_20":23167.5,"sma_60":27012.5},{"date":"2025-12-15","open":23800,"high":25000,"low":23300,"close":23600,"volume":27526,"rsi_14":64.64,"sma_20":23187.5,"sma_60":26865.83},{"date":"2025-12-16","open":23700,"high":23700,"low":21950,"close":22550,"volume":30561,"rsi_14":53.8,"sma_20":23195.0,"sma_60":26705.83},{"date":"2025-12-17","open":22600,"high":23300,"low":22300,"close":22550,"volume":12558,"rsi_14":42.57,"sma_20":23210.0,"sma_60":26559.17},{"date":"2025-12-18","open":22250,"high":25500,"low":22100,"close":25100,"volume":115730,"rsi_14":52.51,"sma_20":23330.0,"sma_60":26450.83},{"date":"2025-12-19","open":26100,"high":28600,"low":25100,"close":27650,"volume":425100,"rsi_14":67.76,"sma_20":23655.0,"sma_60":26395.0},{"date":"2025-12-22","open":27100,"high":27150,"low":25800,"close":26350,"volume":143701,"rsi_14":59.57,"sma_20":23940.0,"sma_60":26304.17},{"date":"2025-12-23","open":26800,"high":28450,"low":26500,"close":28100,"volume":193051,"rsi_14":62.6,"sma_20":24297.5,"sma_60":26251.67},{"date":"2025-12-24","open":29350,"high":30150,"low":27650,"close":28400,"volume":244292,"rsi_14":63.71,"sma_20":24625.0,"sma_60":26198.33},{"date":"2025-12-26","open":28000,"high":28100,"low":26000,"close":26050,"volume":158726,"rsi_14":57.89,"sma_20":24745.0,"sma_60":26117.5},{"date":"2025-12-29","open":25750,"high":26500,"low":25000,"close":26150,"volume":65243,"rsi_14":59.01,"sma_20":24820.0,"sma_60":26055.0},{"date":"2025-12-30","open":26200,"high":26550,"low":25650,"close":26000,"volume":59179,"rsi_14":57.5,"sma_20":24927.5,"sma_60":25990.0},{"date":"2026-01-02","open":25850,"high":27500,"low":25550,"close":26700,"volume":71366,"rsi_14":61.19,"sma_20":25057.5,"sma_60":25938.33},{"date":"2026-01-05","open":26300,"high":26500,"low":25250,"close":25500,"volume":110599,"rsi_14":57.19,"sma_20":25087.5,"sma_60":25864.17},{"date":"2026-01-06","open":25800,"high":26250,"low":25300,"close":25700,"volume":41659,"rsi_14":55.44,"sma_20":25130.0,"sma_60":25796.67},{"date":"2026-01-07","open":25700,"high":25700,"low":23650,"close":24250,"volume":59238,"rsi_14":52.08,"sma_20":25152.5,"sma_60":25712.5},{"date":"2026-01-08","open":24300,"high":24300,"low":23300,"close":23400,"volume":32469,"rsi_14":52.75,"sma_20":25142.5,"sma_60":25625.0},{"date":"2026-01-09","open":25450,"high":26450,"low":24500,"close":25200,"volume":120686,"rsi_14":57.68,"sma_20":25207.5,"sma_60":25574.17},{"date":"2026-01-12","open":24750,"high":25300,"low":24350,"close":24700,"volume":38977,"rsi_14":48.68,"sma_20":25267.5,"sma_60":25492.5},{"date":"2026-01-13","open":24900,"high":25150,"low":24000,"close":24150,"volume":36874,"rsi_14":36.74,"sma_20":25310.0,"sma_60":25415.0},{"date":"2026-01-14","open":24200,"high":24400,"low":23550,"close":23650,"volume":22372,"rsi_14":39.11,"sma_20":25287.5,"sma_60":25302.5},{"date":"2026-01-15","open":23900,"high":24000,"low":23250,"close":24000,"volume":28768,"rsi_14":31.36,"sma_20":25307.5,"sma_60":25195.0},{"date":"2026-01-16","open":24300,"high":24300,"low":23300,"close":23500,"volume":26152,"rsi_14":28.12,"sma_20":25355.0,"sma_60":25093.33},{"date":"2026-01-19","open":23600,"high":23600,"low":23000,"close":23200,"volume":32009,"rsi_14":34.43,"sma_20":25387.5,"sma_60":24993.33,"sma_120":28689.58},{"date":"2026-01-20","open":23200,"high":24800,"low":22700,"close":23650,"volume":45129,"rsi_14":36.84,"sma_20":25315.0,"sma_60":24908.33,"sma_120":28517.08},{"date":"2026-01-21","open":23200,"high":23200,"low":22000,"close":22700,"volume":39654,"rsi_14":33.98,"sma_20":25067.5,"sma_60":24810.0,"sma_120":28356.25},{"date":"2026-01-22","open":22800,"high":23750,"low":21950,"close":23700,"volume":36740,"rsi_14":35.85,"sma_20":24935.0,"sma_60":24707.5,"sma_120":28219.58},{"date":"2026-01-23","open":23700,"high":24250,"low":23200,"close":24000,"volume":35341,"rsi_14":42.27,"sma_20":24730.0,"sma_60":24615.83,"sma_120":28114.58},{"date":"2026-01-26","open":24000,"high":24450,"low":23650,"close":24100,"volume":36429,"rsi_14":41.67,"sma_20":24515.0,"sma_60":24536.67,"sma_120":28020.42},{"date":"2026-01-27","open":24100,"high":24200,"low":23350,"close":23800,"volume":28201,"rsi_14":47.34,"sma_20":24402.5,"sma_60":24465.0,"sma_120":27924.58},{"date":"2026-01-28","open":24200,"high":25700,"low":24050,"close":25200,"volume":95950,"rsi_14":60.0,"sma_20":24355.0,"sma_60":24420.83,"sma_120":27859.17},{"date":"2026-01-29","open":24850,"high":25150,"low":24000,"close":25050,"volume":50776,"rsi_14":48.98,"sma_20":24307.5,"sma_60":24371.67,"sma_120":27813.75},{"date":"2026-01-30","open":25050,"high":25050,"low":24050,"close":24150,"volume":29424,"rsi_14":46.45,"sma_20":24180.0,"sma_60":24310.83,"sma_120":27745.42},{"date":"2026-02-02","open":23900,"high":24150,"low":23000,"close":23400,"volume":39888,"rsi_14":45.28,"sma_20":24075.0,"sma_60":24255.0,"sma_120":27654.17},{"date":"2026-02-03","open":23600,"high":24450,"low":23350,"close":24350,"volume":31855,"rsi_14":54.17,"sma_20":24007.5,"sma_60":24221.67,"sma_120":27576.67},{"date":"2026-02-04","open":24300,"high":24450,"low":23850,"close":24050,"volume":21364,"rsi_14":50.3,"sma_20":23997.5,"sma_60":24201.67,"sma_120":27486.25},{"date":"2026-02-05","open":24050,"high":24050,"low":23450,"close":23650,"volume":24541,"rsi_14":50.91,"sma_20":24010.0,"sma_60":24166.67,"sma_120":27400.83},{"date":"2026-02-06","open":22950,"high":23000,"low":22000,"close":22800,"volume":18655,"rsi_14":47.73,"sma_20":23890.0,"sma_60":24132.5,"sma_120":27324.58},{"date":"2026-02-09","open":23250,"high":24600,"low":23250,"close":24350,"volume":37656,"rsi_14":53.54,"sma_20":23872.5,"sma_60":24121.67,"sma_120":27261.25},{"date":"2026-02-10","open":24350,"high":24900,"low":24100,"close":24550,"volume":20276,"rsi_14":60.11,"sma_20":23892.5,"sma_60":24119.17,"sma_120":27187.92},{"date":"2026-02-11","open":24400,"high":24550,"low":23750,"close":24100,"volume":14766,"rsi_14":52.33,"sma_20":23915.0,"sma_60":24123.33,"sma_120":27119.58},{"date":"2026-02-12","open":24100,"high":24200,"low":23700,"close":23800,"volume":26197,"rsi_14":48.84,"sma_20":23905.0,"sma_60":24133.33,"sma_120":27044.58},{"date":"2026-02-13","open":23800,"high":23800,"low":23200,"close":23600,"volume":18684,"rsi_14":47.13,"sma_20":23910.0,"sma_60":24153.33,"sma_120":26983.33},{"date":"2026-02-19","open":23500,"high":24200,"low":23300,"close":24200,"volume":20195,"rsi_14":52.22,"sma_20":23960.0,"sma_60":24185.83,"sma_120":26937.5},{"date":"2026-02-20","open":24050,"high":24500,"low":23700,"close":24050,"volume":18478,"rsi_14":42.58,"sma_20":23980.0,"sma_60":24208.33,"sma_120":26891.25},{"date":"2026-02-23","open":23800,"high":24100,"low":23400,"close":23500,"volume":24404,"rsi_14":40.49,"sma_20":24020.0,"sma_60":24247.5,"sma_120":26816.25},{"date":"2026-02-24","open":24000,"high":24200,"low":23500,"close":23800,"volume":16209,"rsi_14":47.68,"sma_20":24025.0,"sma_60":24300.0,"sma_120":26732.92},{"date":"2026-02-25","open":24000,"high":24000,"low":23150,"close":23300,"volume":23469,"rsi_14":49.32,"sma_20":23990.0,"sma_60":24339.17,"sma_120":26649.17},{"date":"2026-02-26","open":23500,"high":23500,"low":22850,"close":23250,"volume":19529,"rsi_14":41.41,"sma_20":24017.5,"sma_60":24230.0,"sma_120":24093.33},{"date":"2026-02-27","open":23050,"high":23050,"low":22350,"close":22600,"volume":21848,"rsi_14":39.26,"sma_20":23887.5,"sma_60":24345.0,"sma_120":26445.42},{"date":"2026-03-03","open":21900,"high":22600,"low":21000,"close":21050,"volume":29149,"rsi_14":33.54,"sma_20":23680.0,"sma_60":24285.0,"sma_120":26343.75},{"date":"2026-03-04","open":20750,"high":20750,"low":17760,"close":18070,"volume":39693,"rsi_14":26.42,"sma_20":23331.0,"sma_60":24188.67,"sma_120":26239.33},{"date":"2026-03-05","open":19700,"high":19930,"low":19120,"close":19710,"volume":12768,"rsi_14":27.08,"sma_20":23109.0,"sma_60":24115.5,"sma_120":26132.33},{"date":"2026-03-06","open":19320,"high":20350,"low":19010,"close":19570,"volume":14781,"rsi_14":25.25,"sma_20":22917.5,"sma_60":24026.67,"sma_120":26030.0},{"date":"2026-03-09","open":19090,"high":19090,"low":17950,"close":18020,"volume":22955,"rsi_14":22.76,"sma_20":22601.0,"sma_60":23912.83,"sma_120":25908.08},{"date":"2026-03-10","open":18920,"high":19890,"low":18570,"close":19840,"volume":16233,"rsi_14":34.38,"sma_20":22390.5,"sma_60":23846.83,"sma_120":25802.58},{"date":"2026-03-11","open":20550,"high":21150,"low":19920,"close":20750,"volume":22190,"rsi_14":39.36,"sma_20":22245.5,"sma_60":23799.33,"sma_120":25698.0},{"date":"2026-03-12","open":21450,"high":22000,"low":20450,"close":21000,"volume":11592,"rsi_14":37.73,"sma_20":22155.5,"sma_60":23751.0,"sma_120":25595.5},{"date":"2026-03-13","open":21000,"high":23550,"low":20550,"close":22950,"volume":58443,"rsi_14":46.29,"sma_20":22085.5,"sma_60":23741.83,"sma_120":25516.33},{"date":"2026-03-16","open":23400,"high":24100,"low":22200,"close":22850,"volume":30857,"rsi_14":47.74,"sma_20":22000.5,"sma_60":23296.0,"sma_120":23919.67},{"date":"2026-03-17","open":23100,"high":23100,"low":22400,"close":22550,"volume":9887,"rsi_14":45.66,"sma_20":21923.0,"sma_60":23708.5,"sma_120":25360.5},{"date":"2026-03-18","open":23200,"high":23200,"low":22350,"close":22800,"volume":8304,"rsi_14":48.23,"sma_20":21873.0,"sma_60":23695.17,"sma_120":25280.5},{"date":"2026-03-19","open":22450,"high":22700,"low":21600,"close":21750,"volume":21143,"rsi_14":45.05,"sma_20":21780.5,"sma_60":23681.83,"sma_120":25193.83},{"date":"2026-03-20","open":22000,"high":22750,"low":21800,"close":22350,"volume":9287,"rsi_14":49.17,"sma_20":21688.0,"sma_60":23678.5,"sma_120":25118.83},{"date":"2026-03-23","open":21600,"high":22150,"low":21250,"close":21750,"volume":14035,"rsi_14":52.48,"sma_20":21573.0,"sma_60":23622.67,"sma_120":25036.75},{"date":"2026-03-24","open":21750,"high":21900,"low":19960,"close":20450,"volume":31514,"rsi_14":59.55,"sma_20":21420.5,"sma_60":23502.67,"sma_120":24948.83},{"date":"2026-03-25","open":20400,"high":21450,"low":20350,"close":21250,"volume":12773,"rsi_14":56.63,"sma_20":21293.0,"sma_60":23417.67,"sma_120":24860.92},{"date":"2026-03-26","open":21300,"high":21350,"low":20100,"close":20250,"volume":11509,"rsi_14":52.72,"sma_20":21140.5,"sma_60":23286.83,"sma_120":24769.25},{"date":"2026-03-27","open":20500,"high":20500,"low":19930,"close":20400,"volume":7787,"rsi_14":60.74,"sma_20":20998.0,"sma_60":23153.5,"sma_120":24675.92},{"date":"2026-03-30","open":19920,"high":19940,"low":19480,"close":19480,"volume":8516,"rsi_14":48.23,"sma_20":20842.0,"sma_60":23044.0,"sma_120":24580.75},{"date":"2026-03-31","open":19120,"high":19390,"low":18690,"close":18700,"volume":11239,"rsi_14":39.8,"sma_20":20724.5,"sma_60":22919.83,"sma_120":24487.42},{"date":"2026-04-01","open":19400,"high":19690,"low":18860,"close":19550,"volume":10865,"rsi_14":43.19,"sma_20":20798.5,"sma_60":22812.33,"sma_120":24401.17},{"date":"2026-04-02","open":19690,"high":19760,"low":18120,"close":19050,"volume":12574,"rsi_14":28.8,"sma_20":20765.5,"sma_60":22684.83,"sma_120":24311.58},{"date":"2026-04-03","open":19400,"high":19400,"low":18140,"close":18780,"volume":21442,"rsi_14":28.28,"sma_20":20726.0,"sma_60":22572.83,"sma_120":24218.5},{"date":"2026-04-06","open":18650,"high":19280,"low":18410,"close":18880,"volume":7886,"rsi_14":29.99,"sma_20":20769.0,"sma_60":22459.17,"sma_120":24127.92},{"date":"2026-04-07","open":18750,"high":19090,"low":18220,"close":18370,"volume":7091,"rsi_14":26.51,"sma_20":20695.5,"sma_60":22361.17,"sma_120":24036.83},{"date":"2026-04-08","open":18510,"high":19160,"low":18500,"close":19160,"volume":8936,"rsi_14":35.88,"sma_20":20616.0,"sma_60":22290.5,"sma_120":23957.75},{"date":"2026-04-09","open":19160,"high":19560,"low":18970,"close":19240,"volume":8271,"rsi_14":32.02,"sma_20":20528.0,"sma_60":22191.17,"sma_120":23882.67},{"date":"2026-04-10","open":19400,"high":19820,"low":19280,"close":19610,"volume":14636,"rsi_14":37.29,"sma_20":20361.0,"sma_60":22106.33,"sma_120":23799.42},{"date":"2026-04-13","open":19360,"high":19700,"low":19110,"close":19590,"volume":4900,"rsi_14":43.98,"sma_20":20198.0,"sma_60":22030.33,"sma_120":23722.67},{"date":"2026-04-14","open":19990,"high":20700,"low":19810,"close":20450,"volume":20941,"rsi_14":44.44,"sma_20":20093.0,"sma_60":21977.0,"sma_120":23639.75},{"date":"2026-04-15","open":20750,"high":20750,"low":20200,"close":20550,"volume":11145,"rsi_14":52.38,"sma_20":19980.5,"sma_60":21919.5,"sma_120":23557.25},{"date":"2026-04-16","open":20650,"high":21800,"low":20600,"close":21500,"volume":16217,"rsi_14":57.75,"sma_20":19968.0,"sma_60":21886.17,"sma_120":23489.75},{"date":"2026-04-17","open":21700,"high":21700,"low":20750,"close":21150,"volume":7674,"rsi_14":62.79,"sma_20":19908.0,"sma_60":21852.0,"sma_120":23422.67},{"date":"2026-04-20","open":21300,"high":21700,"low":20800,"close":20800,"volume":4482,"rsi_14":67.21,"sma_20":19860.5,"sma_60":21804.5,"sma_120":23356.42},{"date":"2026-04-21","open":21200,"high":21400,"low":20750,"close":21400,"volume":10572,"rsi_14":65.81,"sma_20":19908.0,"sma_60":21782.83,"sma_120":23296.42},{"date":"2026-04-22","open":21650,"high":21850,"low":20700,"close":21550,"volume":20219,"rsi_14":72.73,"sma_20":19923.0,"sma_60":21747.0,"sma_120":23227.25},{"date":"2026-04-23","open":21750,"high":21750,"low":20600,"close":20750,"volume":14020,"rsi_14":66.33,"sma_20":19948.0,"sma_60":21692.83,"sma_120":23154.33},{"date":"2026-04-24","open":20750,"high":21350,"low":20650,"close":20950,"volume":11144,"rsi_14":66.88,"sma_20":19975.5,"sma_60":21640.33,"sma_120":23088.5},{"date":"2026-04-27","open":20950,"high":21700,"low":20725,"close":21500,"volume":11747,"rsi_14":75.36,"sma_20":20076.5,"sma_60":21602.0,"sma_120":23033.5},{"date":"2026-04-28","open":21500,"high":21750,"low":20800,"close":20900,"volume":11640,"rsi_14":64.55,"sma_20":20186.5,"sma_60":21530.33,"sma_120":22975.58},{"date":"2026-04-29","open":20800,"high":22750,"low":20600,"close":22500,"volume":40958,"rsi_14":71.73,"sma_20":20334.0,"sma_60":21487.83,"sma_120":23148.5},{"date":"2026-04-30","open":24000,"high":24050,"low":22850,"close":23200,"volume":68862,"rsi_14":69.34,"sma_20":20982.0,"sma_60":20623.67,"sma_120":21662.0},{"date":"2026-05-04","open":23700,"high":23900,"low":22950,"close":23100,"volume":22386,"rsi_14":72.19,"sma_20":20757.5,"sma_60":21467.0,"sma_120":22861.0},{"date":"2026-05-06","open":23100,"high":23450,"low":22300,"close":22600,"volume":29214,"rsi_14":64.24,"sma_20":20943.5,"sma_60":21437.83,"sma_120":22829.75},{"date":"2026-05-07","open":24250,"high":24500,"low":23100,"close":23400,"volume":76175,"rsi_14":67.27,"sma_20":21195.0,"sma_60":21427.0,"sma_120":22814.33},{"date":"2026-05-08","open":23400,"high":23400,"low":22150,"close":22500,"volume":25442,"rsi_14":56.1,"sma_20":21362.0,"sma_60":21407.83,"sma_120":22787.25},{"date":"2026-05-11","open":23000,"high":24350,"low":23000,"close":23800,"volume":66184,"rsi_14":64.48,"sma_20":21590.0,"sma_60":21424.5,"sma_120":22778.5},{"date":"2026-05-12","open":23300,"high":23600,"low":21800,"close":22350,"volume":63062,"rsi_14":57.56,"sma_20":21727.0,"sma_60":21391.17,"sma_120":22756.42},{"date":"2026-05-13","open":22200,"high":22400,"low":21400,"close":22250,"volume":22173,"rsi_14":54.36,"sma_20":21860.0,"sma_60":21352.83,"sma_120":22736.0},{"date":"2026-05-14","open":22050,"high":22450,"low":21600,"close":22000,"volume":23087,"rsi_14":52.28,"sma_20":21937.5,"sma_60":21317.83,"sma_120":22720.58},{"date":"2026-05-15","open":21900,"high":22100,"low":20350,"close":20950,"volume":30195,"rsi_14":50.99,"sma_20":21957.5,"sma_60":21270.33,"sma_120":22701.83},{"date":"2026-05-18","open":20250,"high":22350,"low":19830,"close":21700,"volume":29261,"rsi_14":53.52,"sma_20":21967.5,"sma_60":21238.67,"sma_120":22696.0},{"date":"2026-05-19","open":21450,"high":21550,"low":19970,"close":20400,"volume":32918,"rsi_14":45.18,"sma_20":21930.0,"sma_60":21175.33,"sma_120":22680.58},{"date":"2026-05-20","open":20250,"high":20250,"low":19180,"close":19560,"volume":19307,"rsi_14":44.24,"sma_20":21868.0,"sma_60":21100.5,"sma_120":22654.42},{"date":"2026-05-21","open":19980,"high":20400,"low":19560,"close":19760,"volume":10039,"rsi_14":36.62,"sma_20":21786.0,"sma_60":21038.17,"sma_120":22642.83},{"date":"2026-05-22","open":19740,"high":20600,"low":19740,"close":20500,"volume":15356,"rsi_14":36.87,"sma_20":21733.5,"sma_60":20983.17,"sma_120":22641.58},{"date":"2026-05-26","open":20800,"high":21100,"low":20000,"close":20000,"volume":14934,"rsi_14":35.49,"sma_20":21696.0,"sma_60":20928.17,"sma_120":22633.67},{"date":"2026-05-27","open":20000,"high":20300,"low":18850,"close":18870,"volume":28290,"rsi_14":33.51,"sma_20":21592.0,"sma_60":20855.17,"sma_120":22608.83},{"date":"2026-05-28","open":19000,"high":19090,"low":17800,"close":18340,"volume":15246,"rsi_14":27.08,"sma_20":21434.0,"sma_60":20784.17,"sma_120":22564.58},{"date":"2026-05-29","open":18460,"high":18460,"low":17300,"close":17350,"volume":19854,"rsi_14":26.86,"sma_20":21256.5,"sma_60":20722.5,"sma_120":22503.75},{"date":"2026-06-01","open":17700,"high":17700,"low":16500,"close":16670,"volume":15957,"rsi_14":16.08,"sma_20":20965.0,"sma_60":20699.17,"sma_120":22443.92},{"date":"2026-06-02","open":16200,"high":17390,"low":15630,"close":17320,"volume":18400,"rsi_14":24.1,"sma_20":20671.0,"sma_60":20659.33,"sma_120":22387.42},{"date":"2026-06-04","open":17190,"high":17560,"low":16800,"close":16840,"volume":15022,"rsi_14":23.19,"sma_20":20358.0,"sma_60":20613.83,"sma_120":22320.25},{"date":"2026-06-05","open":16630,"high":17800,"low":16000,"close":16420,"volume":17645,"rsi_14":22.81,"sma_20":20049.0,"sma_60":20587.17,"sma_120":22250.0},{"date":"2026-06-08","open":14700,"high":16670,"low":14500,"close":15430,"volume":28722,"rsi_14":22.94,"sma_20":19650.5,"sma_60":20513.67,"sma_120":22180.25},{"date":"2026-06-09","open":15430,"high":16260,"low":15430,"close":15660,"volume":7260,"rsi_14":18.8,"sma_20":19308.5,"sma_60":20428.83,"sma_120":22114.08},{"date":"2026-06-10","open":15670,"high":15670,"low":14980,"close":15140,"volume":13881,"rsi_14":20.45,"sma_20":18875.5,"sma_60":20331.17,"sma_120":22041.08},{"date":"2026-06-11","open":15360,"high":16750,"low":14750,"close":16520,"volume":27620,"rsi_14":33.9,"sma_20":18584.0,"sma_60":20224.0,"sma_120":21982.92},{"date":"2026-06-12","open":17450,"high":17850,"low":16830,"close":17680,"volume":20270,"rsi_14":40.0,"sma_20":18355.5,"sma_60":20137.83,"sma_120":21936.08},{"date":"2026-06-15","open":17980,"high":18000,"low":17360,"close":17730,"volume":11437,"rsi_14":35.74,"sma_20":18142.0,"sma_60":20057.5,"sma_120":21883.0},{"date":"2026-06-16","open":17780,"high":18340,"low":17610,"close":18260,"volume":13224,"rsi_14":41.07,"sma_20":18007.5,"sma_60":19981.83,"sma_120":21838.5},{"date":"2026-06-17","open":18120,"high":18920,"low":18030,"close":18800,"volume":12228,"rsi_14":72.04,"sma_20":17386.0,"sma_60":19651.17,"sma_120":21402.33},{"date":"2026-06-18","open":18680,"high":19100,"low":17550,"close":18540,"volume":15826,"rsi_14":51.13,"sma_20":17769.5,"sma_60":19869.17,"sma_120":21773.83},{"date":"2026-06-19","open":18460,"high":18460,"low":16720,"close":17570,"volume":20625,"rsi_14":51.24,"sma_20":17670.0,"sma_60":19799.5,"sma_120":21711.08},{"date":"2026-06-22","open":17160,"high":17550,"low":16610,"close":17340,"volume":6581,"rsi_14":53.98,"sma_20":17549.0,"sma_60":19747.67,"sma_120":21625.17},{"date":"2026-06-23","open":17150,"high":17210,"low":14850,"close":14850,"volume":18521,"rsi_14":37.95,"sma_20":17266.5,"sma_60":19641.0,"sma_120":21529.33},{"date":"2026-06-24","open":14700,"high":16420,"low":14500,"close":16070,"volume":14561,"rsi_14":46.5,"sma_20":17070.0,"sma_60":19571.33,"sma_120":21429.08},{"date":"2026-06-25","open":15310,"high":15900,"low":14720,"close":14770,"volume":16126,"rsi_14":43.05,"sma_20":16865.0,"sma_60":19477.5,"sma_120":21315.5},{"date":"2026-06-26","open":14660,"high":14730,"low":13470,"close":13900,"volume":29920,"rsi_14":43.49,"sma_20":16643.0,"sma_60":19384.5,"sma_120":21214.25},{"date":"2026-06-29","open":13470,"high":15120,"low":13470,"close":15110,"volume":11156,"rsi_14":47.84,"sma_20":16531.0,"sma_60":19324.67,"sma_120":21122.25},{"date":"2026-06-30","open":15410,"high":15600,"low":14910,"close":15280,"volume":6006,"rsi_14":50.57,"sma_20":16461.5,"sma_60":19253.5,"sma_120":21032.92},{"date":"2026-07-01","open":15650,"high":15650,"low":14940,"close":15570,"volume":4560,"rsi_14":45.79,"sma_20":16374.0,"sma_60":19195.5,"sma_120":20940.17},{"date":"2026-07-02","open":15430,"high":15430,"low":14030,"close":14420,"volume":6929,"rsi_14":35.55,"sma_20":16253.0,"sma_60":19122.83,"sma_120":20847.83},{"date":"2026-07-03","open":16380,"high":16890,"low":14740,"close":16700,"volume":52165,"rsi_14":46.19,"sma_20":16267.0,"sma_60":19086.5,"sma_120":20772.83},{"date":"2026-07-06","open":18250,"high":18250,"low":17030,"close":17570,"volume":60709,"rsi_14":47.51,"sma_20":16374.0,"sma_60":19073.17,"sma_120":20717.17},{"date":"2026-07-07","open":16950,"high":16970,"low":15420,"close":15910,"volume":21845,"rsi_14":40.35,"sma_20":16386.5,"sma_60":19019.0,"sma_120":20654.75},{"date":"2026-07-08","open":15730,"high":16040,"low":15000,"close":15100,"volume":17308,"rsi_14":38.92,"sma_20":16384.5,"sma_60":18950.0,"sma_120":20570.58},{"date":"2026-07-09","open":15020,"high":16750,"low":15020,"close":15800,"volume":18177,"rsi_14":44.2,"sma_20":16348.5,"sma_60":18886.5,"sma_120":20496.42},{"date":"2026-07-10","open":16200,"high":16940,"low":15930,"close":16800,"volume":15432,"rsi_14":48.31,"sma_20":16304.5,"sma_60":18840.0,"sma_120":20435.17},{"date":"2026-07-13","open":16710,"high":17190,"low":15590,"close":15590,"volume":10254,"rsi_14":52.51,"sma_20":16197.5,"sma_60":18759.0,"sma_120":20368.0},{"date":"2026-07-14","open":15410,"high":15820,"low":14840,"close":15170,"volume":11349,"rsi_14":46.77,"sma_20":16043.0,"sma_60":18669.33,"sma_120":20294.42},{"date":"2026-07-15","open":17310,"high":18130,"low":16120,"close":18090,"volume":88940,"rsi_14":60.67,"sma_20":16007.5,"sma_60":18612.5,"sma_120":20249.33},{"date":"2026-07-16","open":18090,"high":18290,"low":17090,"close":17470,"volume":28738,"rsi_14":61.66,"sma_20":15954.0,"sma_60":18551.17,"sma_120":20201.58},{"date":"2026-07-20","open":17200,"high":17420,"low":16410,"close":16480,"volume":22022,"rsi_14":54.54,"sma_20":15899.5,"sma_60":18479.17,"sma_120":20141.83},{"date":"2026-07-21","open":16080,"high":16710,"low":16080,"close":16450,"volume":20906,"rsi_14":53.91,"sma_20":15855.0,"sma_60":18396.67,"sma_120":20089.75},{"date":"2026-07-22","open":16660,"high":17150,"low":16210,"close":16220,"volume":11936,"rsi_14":52.18,"sma_20":15923.5,"sma_60":18307.83,"sma_120":20027.42},{"date":"2026-07-23","open":16480,"high":16940,"low":16460,"close":16860,"volume":7998,"rsi_14":58.48,"sma_20":15963.0,"sma_60":18243.0,"sma_120":19967.92},{"date":"2026-07-24","open":16510,"high":16860,"low":16010,"close":16020,"volume":10966,"rsi_14":47.37,"sma_20":16025.5,"sma_60":18160.83,"sma_120":19900.58},{"date":"2026-07-27","open":16090,"high":16430,"low":15500,"close":16090,"volume":13521,"rsi_14":43.9,"sma_20":16135.0,"sma_60":18070.67,"sma_120":19836.33},{"date":"2026-07-28","open":15980,"high":15980,"low":14200,"close":14210,"volume":25766,"rsi_14":43.12,"sma_20":16090.0,"sma_60":17959.17,"sma_120":19744.75},{"date":"2026-07-29","open":14300,"high":14350,"low":12100,"close":12220,"volume":20531,"rsi_14":39.36,"sma_20":15937.0,"sma_60":17787.83,"sma_120":19637.83},{"date":"2026-07-30","open":11670,"high":13420,"low":11670,"close":12450,"volume":17959,"rsi_14":37.18,"sma_20":15781.0,"sma_60":17608.67,"sma_120":19540.33},{"date":"2026-07-31","open":12910,"high":14900,"low":12910,"close":14700,"volume":13993,"rsi_14":42.67,"sma_20":15795.0,"sma_60":17468.67,"sma_120":19467.83},{"date":"2026-08-03","open":14440,"high":17260,"low":14440,"close":16690,"volume":50446,"rsi_14":53.64,"sma_20":15794.5,"sma_60":17370.17,"sma_120":19404.0},{"date":"2026-08-04","open":16480,"high":17440,"low":15900,"close":17150,"volume":18945,"rsi_14":56.54,"sma_20":15773.5,"sma_60":17266.0,"sma_120":19346.5},{"date":"2026-08-05","open":17220,"high":18250,"low":17220,"close":17850,"volume":31696,"rsi_14":49.07,"sma_20":15870.5,"sma_60":17188.5,"sma_120":19298.17},{"date":"2026-08-06","open":18400,"high":18400,"low":17500,"close":17770,"volume":19757,"rsi_14":51.21,"sma_20":16004.0,"sma_60":17088.0,"sma_120":19256.25},{"date":"2026-08-07","open":17770,"high":17950,"low":16910,"close":17130,"volume":12164,"rsi_14":52.7,"sma_20":16070.5,"sma_60":17001.0,"sma_120":19196.08},{"date":"2026-08-10","open":18350,"high":20300,"low":18120,"close":20150,"volume":99894,"rsi_14":62.32,"sma_20":16238.0,"sma_60":16966.0,"sma_120":19159.42},{"date":"2026-08-11","open":20100,"high":21300,"low":19520,"close":21100,"volume":44970,"rsi_14":65.5,"sma_20":16513.5,"sma_60":16951.0,"sma_120":19134.42},{"date":"2026-08-12","open":21100,"high":21100,"low":19510,"close":19720,"volume":37846,"rsi_14":58.68,"sma_20":16741.0,"sma_60":16930.5,"sma_120":19100.42},{"date":"2026-08-13","open":20600,"high":21800,"low":19830,"close":21100,"volume":76304,"rsi_14":64.92,"sma_20":16891.5,"sma_60":16920.5,"sma_120":19079.58},{"date":"2026-08-14","open":21250,"high":21250,"low":20150,"close":21100,"volume":28497,"rsi_14":64.78,"sma_20":17073.0,"sma_60":16932.17,"sma_120":19053.75},{"date":"2026-08-18","open":20800,"high":20900,"low":19520,"close":19590,"volume":25323,"rsi_14":66.22,"sma_20":17228.5,"sma_60":16932.67,"sma_120":19016.58},{"date":"2026-08-19","open":19020,"high":20000,"low":18700,"close":20000,"volume":26155,"rsi_14":75.93,"sma_20":17406.0,"sma_60":16936.67,"sma_120":18987.42},{"date":"2026-08-20","open":20250,"high":21700,"low":19850,"close":20700,"volume":85827,"rsi_14":76.66,"sma_20":17630.0,"sma_60":16940.0,"sma_120":18961.58},{"date":"2026-08-21","open":20500,"high":20650,"low":18610,"close":19410,"volume":61511,"rsi_14":66.23,"sma_20":17757.5,"sma_60":16930.17,"sma_120":18929.17},{"date":"2026-08-24","open":19020,"high":19170,"low":18510,"close":18690,"volume":23649,"rsi_14":57.55,"sma_20":17891.0,"sma_60":16927.17,"sma_120":18891.17},{"date":"2026-08-25","open":18200,"high":18220,"low":17300,"close":18120,"volume":15654,"rsi_14":53.63,"sma_20":17992.5,"sma_60":16923.5,"sma_120":18853.83},{"date":"2026-08-26","open":18120,"high":18120,"low":17500,"close":17820,"volume":11819,"rsi_14":49.88,"sma_20":18173.0,"sma_60":16931.33,"sma_120":18826.92},{"date":"2026-08-27","open":18440,"high":18830,"low":17980,"close":18760,"volume":14211,"rsi_14":53.58,"sma_20":18500.0,"sma_60":16966.17,"sma_120":18832.67},{"date":"2026-08-28","open":18500,"high":18800,"low":17600,"close":18440,"volume":6415,"rsi_14":54.86,"sma_20":18799.5,"sma_60":16984.83,"sma_120":18822.08},{"date":"2026-08-31","open":18350,"high":18550,"low":17650,"close":18500,"volume":3353,"rsi_14":42.17,"sma_20":18989.5,"sma_60":17012.5,"sma_120":18813.17},{"date":"2026-09-01","open":18500,"high":18640,"low":17990,"close":18300,"volume":11636,"rsi_14":35.69,"sma_20":19070.0,"sma_60":17043.83,"sma_120":18815.5},{"date":"2026-09-02","open":17800,"high":19150,"low":17800,"close":18660,"volume":20574,"rsi_14":43.95,"sma_20":19145.5,"sma_60":17097.67,"sma_120":18805.67},{"date":"2026-09-03","open":21200,"high":21700,"low":19960,"close":20950,"volume":209725,"rsi_14":49.22,"sma_20":19300.5,"sma_60":17185.83,"sma_120":18807.33},{"date":"2026-09-04","open":20400,"high":21650,"low":19900,"close":21500,"volume":122694,"rsi_14":51.96,"sma_20":19487.0,"sma_60":17291.83,"sma_120":18811.5},{"date":"2026-09-07","open":21500,"high":21550,"low":20200,"close":20450,"volume":65887,"rsi_14":54.41,"sma_20":19653.0,"sma_60":17357.33,"sma_120":18790.67},{"date":"2026-09-08","open":20700,"high":20800,"low":19970,"close":19980,"volume":45814,"rsi_14":49.9,"sma_20":19644.5,"sma_60":17395.67,"sma_120":18766.75},{"date":"2026-09-09","open":19800,"high":19840,"low":19250,"close":19450,"volume":29246,"rsi_14":43.52,"sma_20":19562.0,"sma_60":17424.33,"sma_120":18740.92},{"date":"2026-09-10","open":19710,"high":19710,"low":19100,"close":19310,"volume":19036,"rsi_14":49.41,"sma_20":19541.5,"sma_60":17441.83,"sma_120":18711.83},{"date":"2026-09-11","open":19080,"high":19340,"low":18300,"close":18770,"volume":31057,"rsi_14":50.48,"sma_20":19425.0,"sma_60":17441.33,"sma_120":18687.0},{"date":"2026-09-14","open":18590,"high":18760,"low":17830,"close":17920,"volume":18068,"rsi_14":48.84,"sma_20":19266.0,"sma_60":17431.0,"sma_120":18650.08},{"date":"2026-09-15","open":18050,"high":18900,"low":18010,"close":18430,"volume":29550,"rsi_14":53.46,"sma_20":19208.0,"sma_60":17445.33,"sma_120":18622.42},{"date":"2026-09-16","open":18770,"high":18770,"low":18020,"close":18310,"volume":16152,"rsi_14":47.18,"sma_20":19123.5,"sma_60":17461.5,"sma_120":18604.58},{"date":"2026-09-17","open":18330,"high":21900,"low":18100,"close":21000,"volume":204811,"rsi_14":62.36,"sma_20":19138.5,"sma_60":17564.0,"sma_120":18602.5},{"date":"2026-09-18","open":21050,"high":23700,"low":20750,"close":22800,"volume":206554,"rsi_14":67.77,"sma_20":19308.0,"sma_60":17676.17,"sma_120":18623.75},{"date":"2026-09-21","open":22800,"high":23750,"low":22250,"close":23450,"volume":77253,"rsi_14":70.52,"sma_20":19546.0,"sma_60":17820.83,"sma_120":18649.17},{"date":"2026-09-22","open":23150,"high":23400,"low":21950,"close":22700,"volume":65464,"rsi_14":65.61,"sma_20":19775.0,"sma_60":17967.5,"sma_120":18676.0},{"date":"2026-09-23","open":22750,"high":24950,"low":22700,"close":23850,"volume":119147,"rsi_14":62.29,"sma_20":20076.5,"sma_60":18113.17,"sma_120":18718.92},{"date":"2026-09-28","open":24000,"high":24250,"low":22500,"close":23100,"volume":90006,"rsi_14":56.67,"sma_20":20293.5,"sma_60":18243.5,"sma_120":18748.5},{"date":"2026-09-29","open":23050,"high":24650,"low":22500,"close":24250,"volume":89540,"rsi_14":65.7,"sma_20":20584.0,"sma_60":18388.17,"sma_120":18791.83},{"date":"2026-09-30","open":24150,"high":24900,"low":23850,"close":24000,"volume":42843,"rsi_14":66.92,"sma_20":20859.0,"sma_60":18547.83,"sma_120":18835.33},{"date":"2026-10-01","open":24300,"high":25250,"low":23950,"close":24250,"volume":46896,"rsi_14":70.69,"sma_20":21156.5,"sma_60":18673.67,"sma_120":18880.08},{"date":"2026-10-02","open":24950,"high":24950,"low":22150,"close":23150,"volume":50479,"rsi_14":65.29,"sma_20":21381.0,"sma_60":18766.67,"sma_120":18919.92},{"date":"2026-10-06","open":22800,"high":23750,"low":22200,"close":22950,"volume":36852,"rsi_14":67.1,"sma_20":21481.0,"sma_60":18884.0,"sma_120":18951.5},{"date":"2026-10-07","open":23050,"high":24300,"low":22450,"close":23000,"volume":35371,"rsi_14":72.24,"sma_20":21556.0,"sma_60":19015.67,"sma_120":18982.83},{"date":"2026-10-08","open":23750,"high":24150,"low":22650,"close":23250,"volume":66291,"rsi_14":71.59,"sma_20":21696.0,"sma_60":19139.83,"sma_120":19013.17},{"date":"2026-10-12","open":22900,"high":24450,"low":20950,"close":21750,"volume":64330,"rsi_14":63.72,"sma_20":21784.5,"sma_60":19222.33,"sma_120":19031.17},{"date":"2026-10-13","open":21150,"high":21550,"low":19810,"close":20900,"volume":49618,"rsi_14":49.53,"sma_20":21857.0,"sma_60":19310.83,"sma_120":19034.92},{"date":"2026-10-14","open":22050,"high":25150,"low":21100,"close":23800,"volume":153476,"rsi_14":54.24,"sma_20":22081.5,"sma_60":19454.67,"sma_120":19062.0},{"date":"2026-10-15","open":22800,"high":23750,"low":21450,"close":21800,"volume":55212,"rsi_14":43.73,"sma_20":22233.0,"sma_60":19516.5,"sma_120":19064.5},{"date":"2026-10-16","open":22250,"high":25450,"low":22250,"close":24150,"volume":208638,"rsi_14":54.92,"sma_20":22544.5,"sma_60":19627.83,"sma_120":19089.5},{"date":"2026-10-19","open":23650,"high":25800,"low":23050,"close":23750,"volume":130343,"rsi_14":49.64,"sma_20":22810.5,"sma_60":19749.0,"sma_120":19114.08},{"date":"2026-10-20","open":23350,"high":23700,"low":22300,"close":22550,"volume":50477,"rsi_14":48.1,"sma_20":23022.5,"sma_60":19850.67,"sma_120":19123.67},{"date":"2026-10-21","open":22850,"high":24850,"low":22850,"close":24550,"volume":79428,"rsi_14":50.98,"sma_20":23200.0,"sma_60":19989.5,"sma_120":19148.67},{"date":"2026-10-22","open":24300,"high":25800,"low":24150,"close":24550,"volume":119916,"rsi_14":51.83,"sma_20":23287.5,"sma_60":20117.67,"sma_120":19180.33},{"date":"2026-10-23","open":21267,"high":28050,"low":20785,"close":28050,"volume":245851,"rsi_14":60.38,"sma_20":23517.5,"sma_60":20318.17,"sma_120":19239.5}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","per":600.0,"pbr":1.48,"ttm_eps":null,"close":26000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":22.98,"pbr":1.02,"ttm_eps":null,"close":18700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.81,"pbr":0.78,"ttm_eps":null,"close":15280.0}],"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":"도우인시스","phase":"above-fold","symbol_resolved":true}