{"status":"ok","report":{"price_analysis":{"current":12340.0,"change_1d":6.6,"change_7d":-1.3,"change_30d":14.5,"high_30d":13800.0,"low_30d":10300.0,"position_in_range":58.0,"support":10650.0,"resistance":13450.0},"summary":"바이오비쥬(489460)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1820.52억. 현재가 12,340원, 전일 대비 +6.6%, 30일 +14.5%. PER 35.0배 / ROE 4.6%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 5565.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 35.0배입니다. ROE 4.6%입니다. 시가총액 1820.52억. 매출 248.15억, 영업이익 46.94억.","grade":"C","comment":"PER 35.01배, ROE 4.58%","per":35.01,"pbr":2.87,"roe":4.58,"eps":352.49,"revenue":24814647553.0,"operating_income":4694342052.0,"net_income":5303010544.0,"market_cap":182051785540,"profit_margin":21.37,"roa":4.29,"operating_margin":18.92,"gross_margin":68.72,"debt_ratio":0.06855936466805798,"total_assets":67699016535.0,"total_equity":63355409885.0,"total_debt":4343606650.0,"dividend_yield":1.13,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 60.5로 강세 구간입니다. MACD(228.50)가 시그널선(293.41)을 하회합니다(데드크로스). 현재가가 SMA20(11959)과 SMA60(11367) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10861~13057 (현재 위치 67%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 61","rsi_14":60.51401869158879,"macd":228.50401656151735,"macd_signal":293.4068196462188,"sma_20":11959.0,"sma_60":11366.666666666666,"bb_upper":13056.923494602424,"bb_lower":10861.076505397576,"atr_14":902.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5565.00, 기관 순매수 0.00. 30일 누적: 외국인 4.00만, 기관 -1.44만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":5565.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":14137.0,"institution_net":0.0,"retail_net":-14137.0},{"date":"2026-10-22","foreign_net":3166.0,"institution_net":0.0,"retail_net":-3166.0},{"date":"2026-10-21","foreign_net":-5029.0,"institution_net":0.0,"retail_net":5029.0},{"date":"2026-10-20","foreign_net":6186.0,"institution_net":0.0,"retail_net":-6186.0},{"date":"2026-10-19","foreign_net":-12895.0,"institution_net":0.0,"retail_net":12895.0},{"date":"2026-10-16","foreign_net":-18320.0,"institution_net":0.0,"retail_net":18320.0},{"date":"2026-10-15","foreign_net":-30476.0,"institution_net":-2000.0,"retail_net":32476.0},{"date":"2026-10-14","foreign_net":-24813.0,"institution_net":-8945.0,"retail_net":33758.0},{"date":"2026-10-13","foreign_net":48547.0,"institution_net":1000.0,"retail_net":-49547.0},{"date":"2026-10-12","foreign_net":-8238.0,"institution_net":0.0,"retail_net":8238.0},{"date":"2026-10-08","foreign_net":-2019.0,"institution_net":0.0,"retail_net":2019.0},{"date":"2026-10-07","foreign_net":8385.0,"institution_net":0.0,"retail_net":-8385.0},{"date":"2026-10-06","foreign_net":111.0,"institution_net":0.0,"retail_net":-111.0},{"date":"2026-10-02","foreign_net":-4281.0,"institution_net":0.0,"retail_net":4281.0},{"date":"2026-10-01","foreign_net":-7129.0,"institution_net":0.0,"retail_net":7129.0},{"date":"2026-09-30","foreign_net":-3890.0,"institution_net":0.0,"retail_net":3890.0},{"date":"2026-09-29","foreign_net":-4865.0,"institution_net":0.0,"retail_net":4865.0},{"date":"2026-09-28","foreign_net":1039.0,"institution_net":-744.0,"retail_net":-295.0},{"date":"2026-09-23","foreign_net":31036.0,"institution_net":-252.0,"retail_net":-30784.0},{"date":"2026-09-22","foreign_net":-6040.0,"institution_net":-9.0,"retail_net":6049.0},{"date":"2026-09-21","foreign_net":-10640.0,"institution_net":-610.0,"retail_net":11250.0},{"date":"2026-09-18","foreign_net":9840.0,"institution_net":312.0,"retail_net":-10152.0},{"date":"2026-09-17","foreign_net":-13286.0,"institution_net":0.0,"retail_net":13286.0},{"date":"2026-09-16","foreign_net":12213.0,"institution_net":-373.0,"retail_net":-11840.0},{"date":"2026-09-15","foreign_net":-499.0,"institution_net":-3000.0,"retail_net":3499.0},{"date":"2026-09-14","foreign_net":-3308.0,"institution_net":0.0,"retail_net":3308.0},{"date":"2026-09-11","foreign_net":31742.0,"institution_net":94.0,"retail_net":-31836.0},{"date":"2026-09-10","foreign_net":11454.0,"institution_net":-137.0,"retail_net":-11317.0},{"date":"2026-09-09","foreign_net":12588.0,"institution_net":0.0,"retail_net":-12588.0},{"date":"2026-09-08","foreign_net":5249.0,"institution_net":246.0,"retail_net":-5495.0}],"periods":{"d1":{"foreign_net":14137.0,"institution_net":0,"retail_net":-14137.0},"d3":{"foreign_net":12274.0,"institution_net":0,"retail_net":-12274.0},"d7":{"foreign_net":-43231.0,"institution_net":-2000.0,"retail_net":45231.0},"d14":{"foreign_net":-25539.0,"institution_net":-9945.0,"retail_net":35484.0},"d30":{"foreign_net":39965.0,"institution_net":-14418.0,"retail_net":-25547.0}}},"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 35.01x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 -39.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-39.4,"unit":"%","percentile":22,"direction":"higher_better"},{"name":"영업이익 성장률","value":236.5,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.6%","metrics":[{"name":"ROE","value":4.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":18.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":21.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":60.5,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":14.5,"unit":"%","percentile":70,"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":88,"summary":"유동비율 12.5x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":12.46,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.05,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1156.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":1.34,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 35.01x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -39.4%"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"momentum":{"grade":"C","reason":"RSI 61"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"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":68.72,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":18.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":21.37,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 100% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 100% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":35.01,"current_pbr":2.87,"per_5y_high":22.36,"per_5y_low":22.36,"per_5y_avg":22.36,"per_percentile":null,"pbr_5y_high":1.43,"pbr_5y_low":1.43,"pbr_5y_avg":1.43,"pbr_percentile":null,"per_5y_median":22.36,"pbr_5y_median":1.43,"history":[{"quarter":"2026-Q1","per":22.36,"pbr":1.43},{"quarter":"현재","per":35.01,"pbr":2.87}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q1","close":7880.0,"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":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.13,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 40%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":39.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.13,"summary":"배당수익률 1.13%","metrics":[{"name":"배당수익률","value":1.13,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"35.0배"},{"label":"PBR","value":"2.9배"},{"label":"ROE","value":"4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:24.970611+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":"Q1","report_date":"2026-03-31","per":29.83,"pbr":2.16,"roe":0.04582103642403102,"dividend_yield":1.13,"eps":192.96,"revenue":8014647553.0,"operating_income":2594342052.0,"net_income":2903010544.0,"market_cap":133700000000.0,"profit_margin":0.3622131260049434,"operating_margin":0.32370007974073667,"roa":0.042881133177158644,"gross_margin":0.6871614546466882,"total_equity":63355409885.0,"total_assets":67699016535.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.021926902202257,"dividend_yield":null,"eps":-39.88,"revenue":4000000000.0,"operating_income":-1900000000.0,"net_income":-600000000.0,"market_cap":null,"profit_margin":-0.15,"operating_margin":-0.475,"roa":-0.021319017565590948,"gross_margin":0.44684398875,"total_equity":61979779472.0,"total_assets":63747053954.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03833264898457127,"dividend_yield":null,"eps":159.53,"revenue":6600000000.0,"operating_income":2400000000.0,"net_income":2400000000.0,"market_cap":null,"profit_margin":0.36363636363636365,"operating_margin":0.36363636363636365,"roa":0.036606040565111665,"gross_margin":0.6982848992424242,"total_equity":63604995600.0,"total_assets":66605072069.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00938936808992687,"dividend_yield":null,"eps":39.88,"revenue":6200000000.0,"operating_income":1600000000.0,"net_income":600000000.0,"market_cap":null,"profit_margin":0.0967741935483871,"operating_margin":0.25806451612903225,"roa":0.00883288304624815,"gross_margin":0.6372752232258064,"total_equity":61210976553.0,"total_assets":65067361018.0}],"current_price":12340.0,"change_pct":6.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-20","close":18242.6309},{"date":"2025-05-21","close":19761.1953},{"date":"2025-05-22","close":18322.0332},{"date":"2025-05-23","close":16406.457},{"date":"2025-05-26","close":17359.2832},{"date":"2025-05-27","close":18530.4629},{"date":"2025-05-28","close":17398.9844},{"date":"2025-05-29","close":17627.2656},{"date":"2025-05-30","close":16565.2617},{"date":"2025-06-02","close":19344.3359},{"date":"2025-06-04","close":19205.3809},{"date":"2025-06-05","close":17905.1719},{"date":"2025-06-09","close":18262.4824},{"date":"2025-06-10","close":17359.2832},{"date":"2025-06-11","close":18083.8262},{"date":"2025-06-12","close":17647.1152},{"date":"2025-06-13","close":17359.2832},{"date":"2025-06-16","close":17170.7031},{"date":"2025-06-17","close":17260.0293},{"date":"2025-06-18","close":17815.8457},{"date":"2025-06-19","close":16823.3184},{"date":"2025-06-20","close":17160.7773},{"date":"2025-06-23","close":16773.6914},{"date":"2025-06-24","close":17389.0586},{"date":"2025-06-25","close":18331.959},{"date":"2025-06-26","close":18560.2402},{"date":"2025-06-27","close":18014.3496},{"date":"2025-06-30","close":19403.8867},{"date":"2025-07-01","close":18808.3711},{"date":"2025-07-02","close":18728.9688},{"date":"2025-07-03","close":18570.1641},{"date":"2025-07-04","close":18857.998},{"date":"2025-07-07","close":18857.998},{"date":"2025-07-08","close":18857.998},{"date":"2025-07-09","close":18857.998},{"date":"2025-07-10","close":18857.998},{"date":"2025-07-11","close":18857.998},{"date":"2025-07-14","close":18857.998},{"date":"2025-07-15","close":18857.998},{"date":"2025-07-16","close":18857.998},{"date":"2025-07-17","close":18857.998},{"date":"2025-07-18","close":18857.998},{"date":"2025-07-21","close":18857.998},{"date":"2025-07-22","close":18857.998},{"date":"2025-07-23","close":18857.998},{"date":"2025-07-24","close":18857.998},{"date":"2025-07-25","close":18857.998},{"date":"2025-07-28","close":18857.998},{"date":"2025-07-29","close":19294.709},{"date":"2025-07-30","close":18153.3047},{"date":"2025-07-31","close":18163.2285},{"date":"2025-08-01","close":17200.4785},{"date":"2025-08-04","close":17597.4883},{"date":"2025-08-05","close":17776.1445},{"date":"2025-08-06","close":19086.2773},{"date":"2025-08-07","close":18609.8652},{"date":"2025-08-08","close":18282.332},{"date":"2025-08-11","close":17905.1719},{"date":"2025-08-12","close":17468.4609},{"date":"2025-08-13","close":17736.4434},{"date":"2025-08-14","close":17508.1621},{"date":"2025-08-18","close":16813.3926},{"date":"2025-08-19","close":17091.3008},{"date":"2025-08-20","close":15413.9316},{"date":"2025-08-21","close":15791.0918},{"date":"2025-08-22","close":15533.0342},{"date":"2025-08-25","close":15721.6143},{"date":"2025-08-26","close":15860.5684},{"date":"2025-08-27","close":15781.166},{"date":"2025-08-28","close":15443.707},{"date":"2025-08-29","close":15681.9131},{"date":"2025-09-01","close":15056.6221},{"date":"2025-09-02","close":14788.6396},{"date":"2025-09-03","close":14848.1914},{"date":"2025-09-04","close":15820.8672},{"date":"2025-09-05","close":15791.0918},{"date":"2025-09-08","close":16456.084},{"date":"2025-09-09","close":16823.3184},{"date":"2025-09-10","close":16644.6641},{"date":"2025-09-11","close":16724.0664},{"date":"2025-09-12","close":16724.0664},{"date":"2025-09-15","close":16595.0371},{"date":"2025-09-16","close":16376.6816},{"date":"2025-09-17","close":16505.7109},{"date":"2025-09-18","close":16475.9336},{"date":"2025-09-19","close":16340.0},{"date":"2025-09-22","close":16227.8027},{"date":"2025-09-23","close":16029.2979},{"date":"2025-09-24","close":15622.3623},{"date":"2025-09-25","close":16098.7744},{"date":"2025-09-26","close":15690.0},{"date":"2025-09-29","close":16098.7744},{"date":"2025-09-30","close":16098.7744},{"date":"2025-10-01","close":16098.7744},{"date":"2025-10-02","close":16098.7744},{"date":"2025-10-10","close":16098.7744},{"date":"2025-10-13","close":15610.0},{"date":"2025-10-14","close":15380.0},{"date":"2025-10-15","close":15430.0},{"date":"2025-10-16","close":16098.7744},{"date":"2025-10-17","close":15430.0},{"date":"2025-10-20","close":15314.6787},{"date":"2025-10-21","close":15106.248},{"date":"2025-10-22","close":15284.9033},{"date":"2025-10-23","close":15314.6787},{"date":"2025-10-24","close":15324.6045},{"date":"2025-10-27","close":15324.6045},{"date":"2025-10-28","close":15324.6045},{"date":"2025-10-29","close":15324.6045},{"date":"2025-10-30","close":15324.6045},{"date":"2025-10-31","close":15324.6045},{"date":"2025-11-03","close":15324.6045},{"date":"2025-11-04","close":15324.6045},{"date":"2025-11-05","close":14350.0},{"date":"2025-11-06","close":13690.0},{"date":"2025-11-07","close":13460.0},{"date":"2025-11-10","close":12860.0},{"date":"2025-11-11","close":12100.0},{"date":"2025-11-12","close":12370.0},{"date":"2025-11-13","close":12270.0},{"date":"2025-11-14","close":11761.4355},{"date":"2025-11-17","close":11622.4814},{"date":"2025-11-18","close":12495.9043},{"date":"2025-11-19","close":11642.332},{"date":"2025-11-20","close":12227.9229},{"date":"2025-11-21","close":11731.6592},{"date":"2025-11-24","close":12108.8193},{"date":"2025-11-25","close":12456.2031},{"date":"2025-11-26","close":13081.4951},{"date":"2025-11-27","close":13339.5518},{"date":"2025-11-28","close":13597.6084},{"date":"2025-12-01","close":13210.0},{"date":"2025-12-02","close":13180.0},{"date":"2025-12-03","close":12880.0},{"date":"2025-12-04","close":12840.0},{"date":"2025-12-05","close":12680.0},{"date":"2025-12-08","close":12793.6621},{"date":"2025-12-09","close":13190.6729},{"date":"2025-12-10","close":13180.748},{"date":"2025-12-11","close":12823.4385},{"date":"2025-12-12","close":13160.8975},{"date":"2025-12-15","close":12803.5879},{"date":"2025-12-16","close":13289.9258},{"date":"2025-12-17","close":13379.2529},{"date":"2025-12-18","close":13399.1035},{"date":"2025-12-19","close":13875.5156},{"date":"2025-12-22","close":13597.6084},{"date":"2025-12-23","close":13240.2988},{"date":"2025-12-24","close":13210.5234},{"date":"2025-12-26","close":13280.0},{"date":"2025-12-29","close":13460.0},{"date":"2025-12-30","close":13480.0},{"date":"2026-01-02","close":13630.0},{"date":"2026-01-05","close":13570.0},{"date":"2026-01-06","close":13150.0},{"date":"2026-01-07","close":11970.0},{"date":"2026-01-08","close":11460.0},{"date":"2026-01-09","close":10650.0},{"date":"2026-01-12","close":10650.0},{"date":"2026-01-13","close":10650.0},{"date":"2026-01-14","close":10650.0},{"date":"2026-01-15","close":10650.0},{"date":"2026-01-16","close":10370.0},{"date":"2026-01-19","close":10410.0},{"date":"2026-01-20","close":11040.0},{"date":"2026-01-21","close":11580.0},{"date":"2026-01-22","close":11740.0},{"date":"2026-01-23","close":12070.0},{"date":"2026-01-26","close":12070.0},{"date":"2026-01-27","close":12070.0},{"date":"2026-01-28","close":12070.0},{"date":"2026-01-29","close":12070.0},{"date":"2026-01-30","close":12070.0},{"date":"2026-02-02","close":12070.0},{"date":"2026-02-03","close":12070.0},{"date":"2026-02-04","close":12070.0},{"date":"2026-02-05","close":13010.0},{"date":"2026-02-06","close":12660.0},{"date":"2026-02-09","close":13520.0},{"date":"2026-02-10","close":13700.0},{"date":"2026-02-11","close":13550.0},{"date":"2026-02-12","close":12850.0},{"date":"2026-02-13","close":12820.0},{"date":"2026-02-19","close":12750.0},{"date":"2026-02-20","close":11920.0},{"date":"2026-02-23","close":11860.0},{"date":"2026-02-24","close":11380.0},{"date":"2026-02-25","close":11060.0},{"date":"2026-02-26","close":10780.0},{"date":"2026-02-27","close":10770.0},{"date":"2026-03-03","close":9960.0},{"date":"2026-03-04","close":8650.0},{"date":"2026-03-05","close":9490.0},{"date":"2026-03-06","close":9560.0},{"date":"2026-03-09","close":9090.0},{"date":"2026-03-10","close":9600.0},{"date":"2026-03-11","close":9620.0},{"date":"2026-03-12","close":9540.0},{"date":"2026-03-13","close":9620.0},{"date":"2026-03-16","close":9000.0},{"date":"2026-03-17","close":9040.0},{"date":"2026-03-18","close":9130.0},{"date":"2026-03-19","close":8630.0},{"date":"2026-03-20","close":8860.0},{"date":"2026-03-23","close":8310.0},{"date":"2026-03-24","close":8550.0},{"date":"2026-03-25","close":8770.0},{"date":"2026-03-26","close":8440.0},{"date":"2026-03-27","close":8590.0},{"date":"2026-03-30","close":8230.0},{"date":"2026-03-31","close":7880.0},{"date":"2026-04-01","close":7880.0},{"date":"2026-04-02","close":7880.0},{"date":"2026-04-03","close":7880.0},{"date":"2026-04-06","close":7880.0},{"date":"2026-04-07","close":7880.0},{"date":"2026-04-08","close":7880.0},{"date":"2026-04-09","close":7880.0},{"date":"2026-04-10","close":7880.0},{"date":"2026-04-13","close":7880.0},{"date":"2026-04-14","close":7880.0},{"date":"2026-04-15","close":7880.0},{"date":"2026-04-16","close":8760.0},{"date":"2026-04-17","close":8750.0},{"date":"2026-04-20","close":8540.0},{"date":"2026-04-21","close":8510.0},{"date":"2026-04-22","close":8370.0},{"date":"2026-04-23","close":8520.0},{"date":"2026-04-24","close":8850.0},{"date":"2026-04-27","close":8690.0},{"date":"2026-04-28","close":8620.0},{"date":"2026-04-29","close":8580.0},{"date":"2026-04-30","close":8370.0},{"date":"2026-05-04","close":8300.0},{"date":"2026-05-06","close":7970.0},{"date":"2026-05-07","close":7750.0},{"date":"2026-05-08","close":7670.0},{"date":"2026-05-11","close":7160.0},{"date":"2026-05-12","close":6970.0},{"date":"2026-05-13","close":6840.0},{"date":"2026-05-14","close":6840.0},{"date":"2026-05-15","close":6770.0},{"date":"2026-05-18","close":6680.0},{"date":"2026-05-19","close":6560.0},{"date":"2026-05-20","close":6380.0},{"date":"2026-05-21","close":6550.0},{"date":"2026-05-22","close":6890.0},{"date":"2026-05-26","close":6670.0},{"date":"2026-05-27","close":6380.0},{"date":"2026-05-28","close":6450.0},{"date":"2026-05-29","close":6210.0},{"date":"2026-06-01","close":6970.0},{"date":"2026-06-02","close":6730.0},{"date":"2026-06-04","close":6720.0},{"date":"2026-06-05","close":6810.0},{"date":"2026-06-08","close":6070.0},{"date":"2026-06-09","close":6590.0},{"date":"2026-06-10","close":6830.0},{"date":"2026-06-11","close":7080.0},{"date":"2026-06-12","close":7100.0},{"date":"2026-06-15","close":7080.0},{"date":"2026-06-16","close":7050.0},{"date":"2026-06-17","close":6810.0},{"date":"2026-06-18","close":6310.0},{"date":"2026-06-19","close":6310.0},{"date":"2026-06-22","close":6270.0},{"date":"2026-06-23","close":5820.0},{"date":"2026-06-24","close":5530.0},{"date":"2026-06-25","close":6100.0},{"date":"2026-06-26","close":5870.0},{"date":"2026-06-29","close":6120.0},{"date":"2026-06-30","close":6130.0},{"date":"2026-07-01","close":6100.0},{"date":"2026-07-02","close":5960.0},{"date":"2026-07-03","close":6750.0},{"date":"2026-07-06","close":6790.0},{"date":"2026-07-07","close":6610.0},{"date":"2026-07-08","close":6400.0},{"date":"2026-07-09","close":6200.0},{"date":"2026-07-10","close":6320.0},{"date":"2026-07-13","close":6150.0},{"date":"2026-07-14","close":5990.0},{"date":"2026-07-15","close":6170.0},{"date":"2026-07-16","close":6300.0},{"date":"2026-07-20","close":6260.0},{"date":"2026-07-21","close":6580.0},{"date":"2026-07-22","close":7600.0},{"date":"2026-07-23","close":8670.0},{"date":"2026-07-24","close":8930.0},{"date":"2026-07-27","close":9020.0},{"date":"2026-07-28","close":9170.0},{"date":"2026-07-29","close":9330.0},{"date":"2026-07-30","close":9700.0},{"date":"2026-07-31","close":10500.0},{"date":"2026-08-03","close":10970.0},{"date":"2026-08-04","close":11030.0},{"date":"2026-08-05","close":10500.0},{"date":"2026-08-06","close":10660.0},{"date":"2026-08-07","close":10750.0},{"date":"2026-08-10","close":10950.0},{"date":"2026-08-11","close":11390.0},{"date":"2026-08-12","close":12350.0},{"date":"2026-08-13","close":12400.0},{"date":"2026-08-14","close":12210.0},{"date":"2026-08-18","close":11200.0},{"date":"2026-08-19","close":11370.0},{"date":"2026-08-20","close":11050.0},{"date":"2026-08-21","close":11050.0},{"date":"2026-08-24","close":10640.0},{"date":"2026-08-25","close":10800.0},{"date":"2026-08-26","close":10830.0},{"date":"2026-08-27","close":11490.0},{"date":"2026-08-28","close":11510.0},{"date":"2026-08-31","close":11510.0},{"date":"2026-09-01","close":11510.0},{"date":"2026-09-02","close":11500.0},{"date":"2026-09-03","close":10950.0},{"date":"2026-09-04","close":11180.0},{"date":"2026-09-07","close":10760.0},{"date":"2026-09-08","close":10780.0},{"date":"2026-09-09","close":10820.0},{"date":"2026-09-10","close":10990.0},{"date":"2026-09-11","close":11790.0},{"date":"2026-09-14","close":11450.0},{"date":"2026-09-15","close":11460.0},{"date":"2026-09-16","close":11610.0},{"date":"2026-09-17","close":11330.0},{"date":"2026-09-18","close":11760.0},{"date":"2026-09-21","close":11420.0},{"date":"2026-09-22","close":11310.0},{"date":"2026-09-23","close":11900.0},{"date":"2026-09-28","close":11850.0},{"date":"2026-09-29","close":11620.0},{"date":"2026-09-30","close":11330.0},{"date":"2026-10-01","close":11440.0},{"date":"2026-10-02","close":11520.0},{"date":"2026-10-06","close":11540.0},{"date":"2026-10-07","close":11840.0},{"date":"2026-10-08","close":11740.0},{"date":"2026-10-12","close":11720.0},{"date":"2026-10-13","close":12600.0},{"date":"2026-10-14","close":13150.0},{"date":"2026-10-15","close":12900.0},{"date":"2026-10-16","close":12900.0},{"date":"2026-10-19","close":12500.0},{"date":"2026-10-20","close":11760.0},{"date":"2026-10-21","close":11640.0},{"date":"2026-10-22","close":11580.0},{"date":"2026-10-23","close":11590.0}],"chart_data":[{"date":"2025-05-20","open":22828,"high":26302,"low":17816,"close":18243,"volume":32347508},{"date":"2025-05-21","open":19851,"high":21042,"low":19047,"close":19761,"volume":12260582},{"date":"2025-05-22","open":19374,"high":19573,"low":18183,"close":18322,"volume":2462613},{"date":"2025-05-23","open":18739,"high":19136,"low":15930,"close":16406,"volume":2611911},{"date":"2025-05-26","open":16178,"high":18302,"low":15990,"close":17359,"volume":7185687},{"date":"2025-05-27","open":18253,"high":20297,"low":18034,"close":18530,"volume":8096277},{"date":"2025-05-28","open":18957,"high":19305,"low":17131,"close":17399,"volume":2962544},{"date":"2025-05-29","open":17478,"high":18292,"low":17320,"close":17627,"volume":1466592,"rsi_14":46.32},{"date":"2025-05-30","open":17796,"high":17955,"low":16406,"close":16565,"volume":847455,"rsi_14":29.77},{"date":"2025-06-02","open":16764,"high":20099,"low":16754,"close":19344,"volume":12946147,"rsi_14":55.53},{"date":"2025-06-04","open":19106,"high":19642,"low":18312,"close":19205,"volume":2733221,"rsi_14":68.75,"sma_20":18188.0},{"date":"2025-06-05","open":19116,"high":19553,"low":17905,"close":17905,"volume":1621932,"rsi_14":53.49,"sma_20":18001.0},{"date":"2025-06-09","open":17985,"high":18431,"low":17399,"close":18262,"volume":870022,"rsi_14":48.09,"sma_20":17995.0},{"date":"2025-06-10","open":18143,"high":18143,"low":17339,"close":17359,"volume":594820,"rsi_14":49.71,"sma_20":18091.0},{"date":"2025-06-11","open":17439,"high":19126,"low":17439,"close":18084,"volume":2360893,"rsi_14":53.14,"sma_20":18127.5},{"date":"2025-06-12","open":17965,"high":18104,"low":17478,"close":17647,"volume":511865,"rsi_14":58.15,"sma_20":18075.0},{"date":"2025-06-13","open":17935,"high":18163,"low":17349,"close":17359,"volume":591877,"rsi_14":26.08,"sma_20":18071.0},{"date":"2025-06-16","open":17062,"high":17191,"low":16377,"close":17171,"volume":372239,"rsi_14":25.77,"sma_20":18048.0},{"date":"2025-06-17","open":17538,"high":17965,"low":16853,"close":17260,"volume":555500,"rsi_14":39.2,"sma_20":18060.0},{"date":"2025-06-18","open":17290,"high":18153,"low":16942,"close":17816,"volume":637910,"rsi_14":42.99,"sma_20":17941.0},{"date":"2025-06-19","open":17865,"high":17895,"low":16823,"close":16823,"volume":586825,"rsi_14":41.82,"sma_20":17821.0},{"date":"2025-06-20","open":16873,"high":17597,"low":16694,"close":17161,"volume":1325584,"rsi_14":34.02,"sma_20":17663.5},{"date":"2025-06-23","open":16774,"high":17002,"low":16476,"close":16774,"volume":426952,"rsi_14":34.62,"sma_20":17476.0},{"date":"2025-06-24","open":17151,"high":17597,"low":16883,"close":17389,"volume":493224,"rsi_14":50.47,"sma_20":17477.5},{"date":"2025-06-25","open":17389,"high":18679,"low":17181,"close":18332,"volume":1463261,"rsi_14":64.81,"sma_20":17504.0},{"date":"2025-06-26","open":18530,"high":18977,"low":18272,"close":18560,"volume":1136484,"rsi_14":66.01,"sma_20":17550.0},{"date":"2025-06-27","open":18580,"high":18640,"low":17528,"close":18014,"volume":867822,"rsi_14":48.29,"sma_20":17866.5},{"date":"2025-06-30","open":18223,"high":19682,"low":18148,"close":19404,"volume":1741840,"rsi_14":63.24,"sma_20":17956.0},{"date":"2025-07-01","open":19950,"high":20396,"low":18630,"close":18808,"volume":622270,"rsi_14":54.77,"sma_20":18069.0},{"date":"2025-07-02","open":19007,"high":19305,"low":18173,"close":18729,"volume":334735,"rsi_14":57.48,"sma_20":18038.0},{"date":"2025-07-03","open":18669,"high":18838,"low":18282,"close":18570,"volume":200905,"rsi_14":58.52,"sma_20":18006.0},{"date":"2025-07-04","open":18570,"high":19141,"low":18501,"close":18858,"volume":292577,"rsi_14":61.71,"sma_20":18054.0},{"date":"2025-07-07","open":18828,"high":19108,"low":18508,"close":18858,"volume":147391,"rsi_14":59.97,"sma_20":18076.5},{"date":"2025-07-08","open":18760,"high":19035,"low":18612,"close":18858,"volume":283941,"rsi_14":58.79,"sma_20":18162.0},{"date":"2025-07-09","open":18721,"high":18897,"low":18331,"close":18858,"volume":227995,"rsi_14":69.12,"sma_20":18218.0},{"date":"2025-07-10","open":18471,"high":19075,"low":18065,"close":18858,"volume":500257,"rsi_14":70.49,"sma_20":18327.5},{"date":"2025-07-11","open":18982,"high":19077,"low":18601,"close":18858,"volume":240765,"rsi_14":73.17,"sma_20":18444.0},{"date":"2025-07-14","open":18676,"high":20267,"low":18267,"close":18858,"volume":1549640,"rsi_14":74.43,"sma_20":18616.5},{"date":"2025-07-15","open":17977,"high":19210,"low":17712,"close":18858,"volume":537833,"rsi_14":73.22,"sma_20":18817.0},{"date":"2025-07-16","open":18816,"high":20244,"low":18522,"close":18858,"volume":1851911,"rsi_14":76.3,"sma_20":19042.0},{"date":"2025-07-17","open":18731,"high":19365,"low":18139,"close":18858,"volume":422549,"rsi_14":80.83,"sma_20":19309.5},{"date":"2025-07-18","open":19119,"high":19162,"low":18250,"close":18858,"volume":331637,"rsi_14":68.13,"sma_20":19530.0},{"date":"2025-07-21","open":19432,"high":19565,"low":18681,"close":18858,"volume":187235,"rsi_14":71.13,"sma_20":19752.5},{"date":"2025-07-22","open":19077,"high":19779,"low":18551,"close":18858,"volume":340345,"rsi_14":72.87,"sma_20":19951.5},{"date":"2025-07-23","open":19676,"high":19699,"low":18404,"close":18858,"volume":213408,"rsi_14":66.09,"sma_20":20065.5},{"date":"2025-07-24","open":19041,"high":19407,"low":18583,"close":18858,"volume":162480,"rsi_14":62.9,"sma_20":20160.5},{"date":"2025-07-25","open":19314,"high":19541,"low":18585,"close":18858,"volume":144822,"rsi_14":65.04,"sma_20":20288.0},{"date":"2025-07-28","open":20595,"high":20595,"low":18570,"close":18858,"volume":425064,"rsi_14":48.67,"sma_20":20260.5},{"date":"2025-07-29","open":18858,"high":19334,"low":18669,"close":19295,"volume":229272,"rsi_14":50.64,"sma_20":20285.0},{"date":"2025-07-30","open":19166,"high":19245,"low":18064,"close":18153,"volume":255909,"rsi_14":39.9,"sma_20":20256.0},{"date":"2025-07-31","open":18292,"high":18481,"low":18014,"close":18163,"volume":109625,"rsi_14":40.71,"sma_20":20235.5},{"date":"2025-08-01","open":18282,"high":18292,"low":17071,"close":17200,"volume":181134,"rsi_14":29.2,"sma_20":20152.0},{"date":"2025-08-04","open":17558,"high":18163,"low":17369,"close":17597,"volume":151790,"rsi_14":26.98,"sma_20":20096.0},{"date":"2025-08-05","open":17836,"high":18034,"low":17468,"close":17776,"volume":92193,"rsi_14":18.03,"sma_20":20031.5},{"date":"2025-08-06","open":18084,"high":19454,"low":17865,"close":19086,"volume":630343,"rsi_14":31.44,"sma_20":20026.0},{"date":"2025-08-07","open":18987,"high":19017,"low":18610,"close":18610,"volume":144346,"rsi_14":31.9,"sma_20":19965.0},{"date":"2025-08-08","open":18838,"high":18927,"low":17985,"close":18282,"volume":125810,"rsi_14":31.98,"sma_20":19895.0},{"date":"2025-08-11","open":18362,"high":18362,"low":17905,"close":17905,"volume":80918,"rsi_14":29.31,"sma_20":19759.5},{"date":"2025-08-12","open":18114,"high":18114,"low":17369,"close":17468,"volume":103347,"rsi_14":30.43,"sma_20":19569.5},{"date":"2025-08-13","open":18014,"high":18014,"low":17181,"close":17736,"volume":72737,"rsi_14":33.29,"sma_20":19340.5,"sma_60":18799.5},{"date":"2025-08-14","open":17865,"high":18133,"low":17468,"close":17508,"volume":200679,"rsi_14":31.57,"sma_20":19107.5,"sma_60":18787.17},{"date":"2025-08-18","open":17200,"high":17399,"low":16585,"close":16813,"volume":145013,"rsi_14":35.89,"sma_20":18869.5,"sma_60":18737.67},{"date":"2025-08-19","open":17607,"high":17846,"low":17052,"close":17091,"volume":180564,"rsi_14":34.45,"sma_20":18663.0,"sma_60":18717.0},{"date":"2025-08-20","open":15712,"high":15970,"low":14908,"close":15414,"volume":544041,"rsi_14":32.03,"sma_20":18364.5,"sma_60":18700.33},{"date":"2025-08-21","open":15424,"high":15900,"low":15096,"close":15791,"volume":254039,"rsi_14":35.16,"sma_20":18122.5,"sma_60":18674.0},{"date":"2025-08-22","open":15682,"high":16039,"low":15414,"close":15533,"volume":189227,"rsi_14":38.56,"sma_20":17875.0,"sma_60":18623.67},{"date":"2025-08-25","open":15831,"high":16029,"low":15464,"close":15722,"volume":204554,"rsi_14":36.75,"sma_20":17632.0,"sma_60":18595.5},{"date":"2025-08-26","open":15603,"high":15880,"low":15543,"close":15861,"volume":102025,"rsi_14":36.39,"sma_20":17481.0,"sma_60":18565.83},{"date":"2025-08-27","open":16059,"high":16218,"low":15712,"close":15781,"volume":145292,"rsi_14":21.54,"sma_20":17304.0,"sma_60":18552.67},{"date":"2025-08-28","open":15761,"high":15811,"low":15394,"close":15444,"volume":109382,"rsi_14":22.07,"sma_20":17167.5,"sma_60":18487.17},{"date":"2025-08-29","open":15483,"high":15811,"low":15404,"close":15682,"volume":113441,"rsi_14":26.69,"sma_20":17042.5,"sma_60":18428.0},{"date":"2025-09-01","open":15870,"high":15870,"low":14938,"close":15057,"volume":173629,"rsi_14":25.55,"sma_20":16934.5,"sma_60":18380.17},{"date":"2025-09-02","open":15156,"high":15156,"low":14411,"close":14789,"volume":242603,"rsi_14":26.32,"sma_20":16793.0,"sma_60":18321.83},{"date":"2025-09-03","open":14630,"high":14928,"low":14392,"close":14848,"volume":95363,"rsi_14":23.5,"sma_20":16645.5,"sma_60":18279.67},{"date":"2025-09-04","open":15007,"high":15841,"low":14938,"close":15821,"volume":185923,"rsi_14":36.38,"sma_20":16481.0,"sma_60":18241.67},{"date":"2025-09-05","open":15692,"high":15920,"low":15483,"close":15791,"volume":123888,"rsi_14":40.75,"sma_20":16339.0,"sma_60":18210.5},{"date":"2025-09-08","open":16178,"high":16526,"low":16029,"close":16456,"volume":193693,"rsi_14":44.63,"sma_20":16247.0,"sma_60":18195.33},{"date":"2025-09-09","open":17191,"high":17191,"low":16674,"close":16823,"volume":206597,"rsi_14":65.3,"sma_20":16192.5,"sma_60":18189.5},{"date":"2025-09-10","open":16873,"high":16942,"low":16436,"close":16645,"volume":119257,"rsi_14":59.68,"sma_20":16151.0,"sma_60":18179.17},{"date":"2025-09-11","open":16645,"high":16873,"low":16516,"close":16724,"volume":82798,"rsi_14":64.08,"sma_20":16100.0,"sma_60":18160.83},{"date":"2025-09-12","open":16684,"high":16774,"low":16436,"close":16724,"volume":114600,"rsi_14":62.41,"sma_20":16060.5,"sma_60":18159.17},{"date":"2025-09-15","open":16744,"high":16823,"low":16426,"close":16595,"volume":81115,"rsi_14":59.11,"sma_20":16049.5,"sma_60":18149.67},{"date":"2025-09-16","open":16645,"high":16923,"low":16248,"close":16377,"volume":129508,"rsi_14":57.14,"sma_20":16013.5,"sma_60":18143.0},{"date":"2025-09-17","open":16277,"high":16615,"low":16218,"close":16506,"volume":64323,"rsi_14":63.41,"sma_20":16068.5,"sma_60":18128.17},{"date":"2025-09-18","open":16995,"high":17305,"low":16456,"close":16476,"volume":227050,"rsi_14":59.02,"sma_20":16098.0,"sma_60":18095.33},{"date":"2025-09-19","open":16590,"high":16590,"low":16100,"close":16340,"volume":117380,"rsi_14":67.16,"sma_20":16132.5,"sma_60":18056.0},{"date":"2025-09-22","open":16397,"high":16565,"low":16129,"close":16228,"volume":69329,"rsi_14":73.02,"sma_20":16158.0,"sma_60":18026.0},{"date":"2025-09-23","open":16228,"high":16228,"low":15990,"close":16029,"volume":64190,"rsi_14":68.09,"sma_20":16166.5,"sma_60":17969.33},{"date":"2025-09-24","open":16138,"high":16138,"low":15503,"close":15622,"volume":80590,"rsi_14":46.32,"sma_20":16158.5,"sma_60":17915.83},{"date":"2025-09-25","open":15612,"high":16188,"low":15483,"close":16099,"volume":144775,"rsi_14":54.89,"sma_20":16191.5,"sma_60":17871.67},{"date":"2025-09-26","open":16200,"high":16230,"low":15600,"close":15690,"volume":76771,"rsi_14":35.31,"sma_20":16186.0,"sma_60":17821.33},{"date":"2025-09-29","open":15997,"high":16180,"low":15936,"close":16099,"volume":43893,"rsi_14":30.5,"sma_20":16220.0,"sma_60":17768.83},{"date":"2025-09-30","open":16146,"high":17503,"low":15662,"close":16099,"volume":1722945,"rsi_14":52.66,"sma_20":16323.5,"sma_60":17737.5},{"date":"2025-10-01","open":16829,"high":17079,"low":15945,"close":16099,"volume":732820,"rsi_14":48.84,"sma_20":16413.5,"sma_60":17696.83},{"date":"2025-10-02","open":16722,"high":16791,"low":15891,"close":16099,"volume":241126,"rsi_14":43.38,"sma_20":16430.0,"sma_60":17645.67},{"date":"2025-10-10","open":16567,"high":16567,"low":15630,"close":16099,"volume":143300,"rsi_14":40.34,"sma_20":16425.0,"sma_60":17576.33},{"date":"2025-10-13","open":15430,"high":15810,"low":15310,"close":15610,"volume":83382,"rsi_14":40.51,"sma_20":16376.5,"sma_60":17506.17},{"date":"2025-10-14","open":15710,"high":15800,"low":15310,"close":15380,"volume":149346,"rsi_14":36.95,"sma_20":16298.0,"sma_60":17416.67},{"date":"2025-10-15","open":15380,"high":15460,"low":15090,"close":15430,"volume":112611,"rsi_14":38.64,"sma_20":16231.0,"sma_60":17317.17},{"date":"2025-10-16","open":16221,"high":16455,"low":15997,"close":16099,"volume":174040,"rsi_14":44.74,"sma_20":16179.5,"sma_60":17206.67},{"date":"2025-10-17","open":15700,"high":15790,"low":15400,"close":15430,"volume":116782,"rsi_14":41.35,"sma_20":16108.5,"sma_60":17092.17},{"date":"2025-10-20","open":15583,"high":15583,"low":15225,"close":15315,"volume":43797,"rsi_14":42.97,"sma_20":16044.0,"sma_60":16987.67},{"date":"2025-10-21","open":15335,"high":15394,"low":15086,"close":15106,"volume":91173,"rsi_14":44.72,"sma_20":15980.0,"sma_60":16885.5},{"date":"2025-10-22","open":15126,"high":15424,"low":14997,"close":15285,"volume":58983,"rsi_14":41.13,"sma_20":15918.5,"sma_60":16783.83},{"date":"2025-10-23","open":15603,"high":15662,"low":15295,"close":15315,"volume":84457,"rsi_14":46.84,"sma_20":15865.0,"sma_60":16695.17},{"date":"2025-10-24","open":15404,"high":15563,"low":15295,"close":15325,"volume":55176,"rsi_14":44.84,"sma_20":15820.0,"sma_60":16609.17},{"date":"2025-10-27","open":15034,"high":15383,"low":14947,"close":15325,"volume":90407,"rsi_14":32.2,"sma_20":15793.5,"sma_60":16527.83},{"date":"2025-10-28","open":15760,"high":15918,"low":15265,"close":15325,"volume":109356,"rsi_14":31.04,"sma_20":15760.5,"sma_60":16469.33},{"date":"2025-10-29","open":15627,"high":15677,"low":15264,"close":15325,"volume":63074,"rsi_14":33.23,"sma_20":15734.5,"sma_60":16399.0},{"date":"2025-10-30","open":15255,"high":15603,"low":15145,"close":15325,"volume":149143,"rsi_14":42.81,"sma_20":15693.5,"sma_60":16350.83},{"date":"2025-10-31","open":15761,"high":15771,"low":15107,"close":15325,"volume":109313,"rsi_14":47.23,"sma_20":15682.0,"sma_60":16303.5},{"date":"2025-11-03","open":15647,"high":15657,"low":15315,"close":15325,"volume":69406,"rsi_14":46.89,"sma_20":15650.0,"sma_60":16268.17},{"date":"2025-11-04","open":15477,"high":15620,"low":15284,"close":15325,"volume":85408,"rsi_14":43.46,"sma_20":15554.5,"sma_60":16223.67},{"date":"2025-11-05","open":15060,"high":15060,"low":14200,"close":14350,"volume":110207,"rsi_14":26.67,"sma_20":15434.0,"sma_60":16164.33},{"date":"2025-11-06","open":14580,"high":14580,"low":13690,"close":13690,"volume":79345,"rsi_14":24.56,"sma_20":15305.0,"sma_60":16072.0},{"date":"2025-11-07","open":13250,"high":13570,"low":12950,"close":13460,"volume":98991,"rsi_14":23.01,"sma_20":15187.5,"sma_60":15983.83},{"date":"2025-11-10","open":13320,"high":13440,"low":12740,"close":12860,"volume":180424,"rsi_14":20.79,"sma_20":15050.0,"sma_60":15891.17},{"date":"2025-11-11","open":12830,"high":13020,"low":11900,"close":12100,"volume":271597,"rsi_14":14.29,"sma_20":14886.0,"sma_60":15792.17},{"date":"2025-11-12","open":12100,"high":12500,"low":12060,"close":12370,"volume":174490,"rsi_14":18.52,"sma_20":14733.0,"sma_60":15705.0},{"date":"2025-11-13","open":12440,"high":12560,"low":12260,"close":12270,"volume":113275,"rsi_14":17.98,"sma_20":14555.5,"sma_60":15611.67,"sma_120":17205.58},{"date":"2025-11-14","open":11910,"high":12069,"low":11742,"close":11761,"volume":85469,"rsi_14":10.22,"sma_20":14376.5,"sma_60":15515.17,"sma_120":17151.17},{"date":"2025-11-17","open":11811,"high":11821,"low":11345,"close":11622,"volume":94856,"rsi_14":10.62,"sma_20":14190.5,"sma_60":15428.0,"sma_120":17082.83},{"date":"2025-11-18","open":11712,"high":12833,"low":11712,"close":12496,"volume":380003,"rsi_14":25.69,"sma_20":14059.0,"sma_60":15350.83,"sma_120":17033.92},{"date":"2025-11-19","open":12347,"high":12347,"low":11583,"close":11642,"volume":123636,"rsi_14":19.87,"sma_20":13875.5,"sma_60":15287.5,"sma_120":16993.92},{"date":"2025-11-20","open":11632,"high":12377,"low":11305,"close":12228,"volume":121284,"rsi_14":26.28,"sma_20":13720.0,"sma_60":15227.67,"sma_120":16950.83},{"date":"2025-11-21","open":11920,"high":12019,"low":11603,"close":11732,"volume":73216,"rsi_14":25.33,"sma_20":13539.0,"sma_60":15163.83,"sma_120":16893.75},{"date":"2025-11-24","open":11920,"high":12417,"low":11752,"close":12109,"volume":89555,"rsi_14":29.86,"sma_20":13358.0,"sma_60":15103.17,"sma_120":16849.33},{"date":"2025-11-25","open":12278,"high":13012,"low":12278,"close":12456,"volume":179675,"rsi_14":36.65,"sma_20":13211.0,"sma_60":15046.0,"sma_120":16805.92},{"date":"2025-11-26","open":13796,"high":13975,"low":12972,"close":13081,"volume":320486,"rsi_14":46.2,"sma_20":13109.0,"sma_60":15000.67,"sma_120":16776.67},{"date":"2025-11-27","open":13558,"high":13717,"low":13101,"close":13340,"volume":188040,"rsi_14":49.85,"sma_20":13011.0,"sma_60":14965.33,"sma_120":16726.25},{"date":"2025-11-28","open":13359,"high":13737,"low":13151,"close":13598,"volume":133722,"rsi_14":56.56,"sma_20":12923.0,"sma_60":14930.33,"sma_120":16679.17},{"date":"2025-12-01","open":13540,"high":13620,"low":13100,"close":13210,"volume":121238,"rsi_14":59.05,"sma_20":12823.0,"sma_60":14897.67,"sma_120":16638.92},{"date":"2025-12-02","open":13270,"high":13270,"low":12990,"close":13180,"volume":64469,"rsi_14":56.88,"sma_20":12729.0,"sma_60":14869.0,"sma_120":16595.42},{"date":"2025-12-03","open":13180,"high":13180,"low":12750,"close":12880,"volume":71186,"rsi_14":55.01,"sma_20":12655.5,"sma_60":14834.33,"sma_120":16557.0},{"date":"2025-12-04","open":13050,"high":13050,"low":12600,"close":12840,"volume":65656,"rsi_14":58.67,"sma_20":12613.0,"sma_60":14782.67,"sma_120":16512.17},{"date":"2025-12-05","open":12800,"high":12850,"low":12370,"close":12680,"volume":71648,"rsi_14":58.46,"sma_20":12574.0,"sma_60":14728.83,"sma_120":16469.67},{"date":"2025-12-08","open":12585,"high":12893,"low":12357,"close":12794,"volume":72019,"rsi_14":52.96,"sma_20":12575.5,"sma_60":14667.33,"sma_120":16431.33},{"date":"2025-12-09","open":13488,"high":13538,"low":13121,"close":13191,"volume":157340,"rsi_14":66.96,"sma_20":12635.0,"sma_60":14606.33,"sma_120":16397.92},{"date":"2025-12-10","open":13240,"high":13379,"low":13072,"close":13181,"volume":69318,"rsi_14":61.94,"sma_20":12680.5,"sma_60":14548.17,"sma_120":16363.67},{"date":"2025-12-11","open":13230,"high":13270,"low":12814,"close":12823,"volume":87991,"rsi_14":64.18,"sma_20":12713.0,"sma_60":14482.67,"sma_120":16321.75},{"date":"2025-12-12","open":12833,"high":13191,"low":12704,"close":13161,"volume":78457,"rsi_14":63.8,"sma_20":12783.5,"sma_60":14422.83,"sma_120":16291.0},{"date":"2025-12-15","open":13002,"high":13002,"low":12774,"close":12804,"volume":57620,"rsi_14":54.55,"sma_20":12843.0,"sma_60":14359.17,"sma_120":16254.42},{"date":"2025-12-16","open":12655,"high":13429,"low":12307,"close":13290,"volume":168722,"rsi_14":52.83,"sma_20":12883.0,"sma_60":14307.33,"sma_120":16225.17},{"date":"2025-12-17","open":13201,"high":13737,"low":12903,"close":13379,"volume":144713,"rsi_14":50.56,"sma_20":12970.5,"sma_60":14254.83,"sma_120":16191.5},{"date":"2025-12-18","open":12933,"high":13449,"low":12863,"close":13399,"volume":109236,"rsi_14":46.97,"sma_20":13029.5,"sma_60":14204.83,"sma_120":16150.08},{"date":"2025-12-19","open":13746,"high":14074,"low":13469,"close":13876,"volume":175313,"rsi_14":61.7,"sma_20":13137.5,"sma_60":14165.5,"sma_120":16110.75},{"date":"2025-12-22","open":13876,"high":13876,"low":13558,"close":13598,"volume":91765,"rsi_14":57.34,"sma_20":13212.5,"sma_60":14121.33,"sma_120":16073.67},{"date":"2025-12-23","open":13578,"high":13617,"low":13002,"close":13240,"volume":103021,"rsi_14":56.39,"sma_20":13252.0,"sma_60":14074.5,"sma_120":16021.92},{"date":"2025-12-24","open":13399,"high":13399,"low":12972,"close":13211,"volume":47005,"rsi_14":56.55,"sma_20":13258.5,"sma_60":14034.0,"sma_120":15974.92},{"date":"2025-12-26","open":13230,"high":13320,"low":13072,"close":13280,"volume":56425,"rsi_14":60.0,"sma_20":13255.5,"sma_60":13986.67,"sma_120":15929.17},{"date":"2025-12-29","open":13290,"high":13460,"low":13100,"close":13460,"volume":43355,"rsi_14":58.46,"sma_20":13243.5,"sma_60":13949.5,"sma_120":15885.42},{"date":"2025-12-30","open":13460,"high":13590,"low":13330,"close":13480,"volume":40022,"rsi_14":53.18,"sma_20":13257.0,"sma_60":13910.0,"sma_120":15839.42},{"date":"2026-01-02","open":13750,"high":13920,"low":13490,"close":13630,"volume":147676,"rsi_14":55.59,"sma_20":13279.5,"sma_60":13854.33,"sma_120":15795.92},{"date":"2026-01-05","open":13730,"high":13740,"low":13400,"close":13570,"volume":152978,"rsi_14":61.48,"sma_20":13314.0,"sma_60":13801.17,"sma_120":15749.0},{"date":"2026-01-06","open":13560,"high":13560,"low":13150,"close":13150,"volume":108538,"rsi_14":48.11,"sma_20":13329.5,"sma_60":13749.17,"sma_120":15697.42},{"date":"2026-01-07","open":13160,"high":13170,"low":11910,"close":11970,"volume":370097,"rsi_14":37.53,"sma_20":13294.0,"sma_60":13685.17,"sma_120":15630.75},{"date":"2026-01-08","open":11960,"high":12030,"low":11460,"close":11460,"volume":241799,"rsi_14":24.27,"sma_20":13222.5,"sma_60":13616.0,"sma_120":15561.08},{"date":"2026-01-09","open":11460,"high":11700,"low":10590,"close":10650,"volume":277775,"rsi_14":18.34,"sma_20":13090.5,"sma_60":13537.17,"sma_120":15476.92},{"date":"2026-01-12","open":10442,"high":10739,"low":10234,"close":10650,"volume":134164,"rsi_14":19.96,"sma_20":12964.5,"sma_60":13459.33,"sma_120":15388.25},{"date":"2026-01-13","open":10852,"high":10973,"low":10600,"close":10650,"volume":78866,"rsi_14":10.05,"sma_20":12846.5,"sma_60":13371.67,"sma_120":15289.17},{"date":"2026-01-14","open":10491,"high":10769,"low":10372,"close":10650,"volume":102230,"rsi_14":14.18,"sma_20":12719.5,"sma_60":13293.17,"sma_120":15192.67},{"date":"2026-01-15","open":10771,"high":10771,"low":10419,"close":10650,"volume":116147,"rsi_14":15.05,"sma_20":12604.5,"sma_60":13212.67,"sma_120":15100.17},{"date":"2026-01-16","open":10480,"high":10750,"low":10360,"close":10370,"volume":99594,"rsi_14":14.32,"sma_20":12453.5,"sma_60":13131.83,"sma_120":15008.67},{"date":"2026-01-19","open":10400,"high":10450,"low":10060,"close":10410,"volume":102337,"rsi_14":13.69,"sma_20":12300.0,"sma_60":13048.67,"sma_120":14916.25},{"date":"2026-01-20","open":10370,"high":11760,"low":10370,"close":11040,"volume":863773,"rsi_14":23.92,"sma_20":12177.0,"sma_60":12975.5,"sma_120":14835.33},{"date":"2026-01-21","open":10990,"high":11620,"low":10430,"close":11580,"volume":240602,"rsi_14":31.59,"sma_20":12057.0,"sma_60":12911.17,"sma_120":14760.17},{"date":"2026-01-22","open":11580,"high":11820,"low":11200,"close":11740,"volume":166816,"rsi_14":31.72,"sma_20":11959.0,"sma_60":12843.17,"sma_120":14685.5},{"date":"2026-01-23","open":11700,"high":12250,"low":11500,"close":12070,"volume":165485,"rsi_14":36.21,"sma_20":11895.5,"sma_60":12786.17,"sma_120":14627.75},{"date":"2026-01-26","open":11702,"high":12215,"low":11567,"close":12070,"volume":201806,"rsi_14":43.73,"sma_20":11853.5,"sma_60":12740.33,"sma_120":14569.67},{"date":"2026-01-27","open":11947,"high":12127,"low":11721,"close":12070,"volume":148904,"rsi_14":58.9,"sma_20":11823.5,"sma_60":12696.67,"sma_120":14523.75},{"date":"2026-01-28","open":12070,"high":12305,"low":11920,"close":12070,"volume":136995,"rsi_14":66.83,"sma_20":11792.5,"sma_60":12653.0,"sma_120":14478.25},{"date":"2026-01-29","open":11830,"high":12144,"low":11416,"close":12070,"volume":150156,"rsi_14":84.51,"sma_20":11773.5,"sma_60":12617.83,"sma_120":14443.0},{"date":"2026-01-30","open":12144,"high":12209,"low":11875,"close":12070,"volume":92225,"rsi_14":81.41,"sma_20":11741.5,"sma_60":12583.33,"sma_120":14403.5},{"date":"2026-02-02","open":12500,"high":12627,"low":11963,"close":12070,"volume":100075,"rsi_14":72.61,"sma_20":11681.0,"sma_60":12550.17,"sma_120":14357.25},{"date":"2026-02-03","open":11498,"high":12098,"low":11498,"close":12070,"volume":101814,"rsi_14":76.04,"sma_20":11678.0,"sma_60":12540.17,"sma_120":14306.08},{"date":"2026-02-04","open":11782,"high":12268,"low":11710,"close":12070,"volume":161614,"rsi_14":79.62,"sma_20":11750.5,"sma_60":12539.5,"sma_120":14261.67},{"date":"2026-02-05","open":13400,"high":13460,"low":12950,"close":13010,"volume":101801,"rsi_14":76.72,"sma_20":11828.0,"sma_60":12542.0,"sma_120":14216.58},{"date":"2026-02-06","open":12710,"high":12940,"low":12280,"close":12660,"volume":80972,"rsi_14":71.43,"sma_20":11928.5,"sma_60":12551.33,"sma_120":14171.75},{"date":"2026-02-09","open":12720,"high":13600,"low":12720,"close":13520,"volume":114901,"rsi_14":72.63,"sma_20":12066.5,"sma_60":12570.5,"sma_120":14137.75},{"date":"2026-02-10","open":13530,"high":13890,"low":13060,"close":13700,"volume":114474,"rsi_14":70.7,"sma_20":12223.5,"sma_60":12594.33,"sma_120":14103.0},{"date":"2026-02-11","open":13710,"high":13880,"low":13460,"close":13550,"volume":87801,"rsi_14":67.71,"sma_20":12365.0,"sma_60":12622.67,"sma_120":14068.92},{"date":"2026-02-12","open":13700,"high":13700,"low":12710,"close":12850,"volume":237687,"rsi_14":57.12,"sma_20":12477.5,"sma_60":12641.67,"sma_120":14034.83},{"date":"2026-02-13","open":12710,"high":12870,"low":12500,"close":12820,"volume":63037,"rsi_14":53.42,"sma_20":12600.0,"sma_60":12645.5,"sma_120":13998.17},{"date":"2026-02-19","open":12950,"high":13080,"low":12360,"close":12750,"volume":73851,"rsi_14":49.69,"sma_20":12717.0,"sma_60":12662.5,"sma_120":13975.0},{"date":"2026-02-20","open":12630,"high":12880,"low":11920,"close":11920,"volume":240989,"rsi_14":41.84,"sma_20":12761.0,"sma_60":12655.83,"sma_120":13941.75},{"date":"2026-02-23","open":11920,"high":12230,"low":11840,"close":11860,"volume":93020,"rsi_14":38.6,"sma_20":12775.0,"sma_60":12656.5,"sma_120":13910.17},{"date":"2026-02-24","open":11850,"high":12000,"low":11300,"close":11380,"volume":208795,"rsi_14":36.14,"sma_20":12757.0,"sma_60":12642.83,"sma_120":13873.0},{"date":"2026-02-25","open":11380,"high":11460,"low":11030,"close":11060,"volume":235377,"rsi_14":38.18,"sma_20":12706.5,"sma_60":12618.0,"sma_120":13832.0},{"date":"2026-02-26","open":11060,"high":11160,"low":10700,"close":10780,"volume":196472,"rsi_14":27.13,"sma_20":12625.0,"sma_60":12039.17,"sma_120":12508.0},{"date":"2026-02-27","open":10820,"high":10890,"low":10650,"close":10770,"volume":86143,"rsi_14":21.99,"sma_20":12521.5,"sma_60":12533.5,"sma_120":13749.42},{"date":"2026-03-03","open":10700,"high":10700,"low":9910,"close":9960,"volume":237186,"rsi_14":20.27,"sma_20":12377.5,"sma_60":12471.17,"sma_120":13700.75},{"date":"2026-03-04","open":9700,"high":9780,"low":8500,"close":8650,"volume":230852,"rsi_14":17.08,"sma_20":12155.0,"sma_60":12395.17,"sma_120":13646.42},{"date":"2026-03-05","open":9080,"high":9640,"low":9080,"close":9490,"volume":108870,"rsi_14":16.8,"sma_20":11980.0,"sma_60":12333.67,"sma_120":13601.33},{"date":"2026-03-06","open":9230,"high":9680,"low":9200,"close":9560,"volume":74090,"rsi_14":15.27,"sma_20":11840.0,"sma_60":12278.33,"sma_120":13556.33},{"date":"2026-03-09","open":9270,"high":9270,"low":8520,"close":9090,"volume":85067,"rsi_14":14.49,"sma_20":11640.0,"sma_60":12215.83,"sma_120":13499.25},{"date":"2026-03-10","open":9350,"high":9640,"low":9310,"close":9600,"volume":54010,"rsi_14":23.32,"sma_20":11449.0,"sma_60":12164.5,"sma_120":13446.67},{"date":"2026-03-11","open":9700,"high":9920,"low":9470,"close":9620,"volume":74355,"rsi_14":23.68,"sma_20":11279.5,"sma_60":12110.0,"sma_120":13388.67},{"date":"2026-03-12","open":9610,"high":9760,"low":9490,"close":9540,"volume":22757,"rsi_14":23.65,"sma_20":11123.5,"sma_60":12047.5,"sma_120":13326.92},{"date":"2026-03-13","open":9520,"high":9730,"low":9310,"close":9620,"volume":44200,"rsi_14":28.46,"sma_20":10928.5,"sma_60":11986.5,"sma_120":13267.33},{"date":"2026-03-16","open":9500,"high":9500,"low":8940,"close":9000,"volume":119879,"rsi_14":25.76,"sma_20":10693.5,"sma_60":11369.83,"sma_120":12280.58},{"date":"2026-03-17","open":9030,"high":9290,"low":9020,"close":9040,"volume":43618,"rsi_14":28.57,"sma_20":10468.0,"sma_60":11850.83,"sma_120":13136.83},{"date":"2026-03-18","open":9070,"high":9250,"low":9070,"close":9130,"volume":25841,"rsi_14":31.55,"sma_20":10282.0,"sma_60":11788.0,"sma_120":13073.58},{"date":"2026-03-19","open":9050,"high":9050,"low":8550,"close":8630,"volume":95140,"rsi_14":30.28,"sma_20":10072.5,"sma_60":11708.67,"sma_120":13008.0},{"date":"2026-03-20","open":8650,"high":9000,"low":8520,"close":8860,"volume":57838,"rsi_14":33.16,"sma_20":9878.0,"sma_60":11631.67,"sma_120":12943.25},{"date":"2026-03-23","open":8770,"high":8770,"low":8290,"close":8310,"volume":70685,"rsi_14":34.75,"sma_20":9697.5,"sma_60":11545.17,"sma_120":12875.0},{"date":"2026-03-24","open":8440,"high":8570,"low":8380,"close":8550,"volume":46363,"rsi_14":48.85,"sma_20":9532.0,"sma_60":11454.67,"sma_120":12810.08},{"date":"2026-03-25","open":8570,"high":8780,"low":8570,"close":8770,"volume":29126,"rsi_14":40.32,"sma_20":9401.5,"sma_60":11372.5,"sma_120":12746.92},{"date":"2026-03-26","open":8700,"high":8840,"low":8430,"close":8440,"volume":44163,"rsi_14":35.93,"sma_20":9270.5,"sma_60":11290.83,"sma_120":12682.67},{"date":"2026-03-27","open":8260,"high":8630,"low":8200,"close":8590,"volume":34479,"rsi_14":43.17,"sma_20":9161.0,"sma_60":11212.17,"sma_120":12623.08},{"date":"2026-03-30","open":8500,"high":8500,"low":8120,"close":8230,"volume":30257,"rsi_14":30.48,"sma_20":9034.0,"sma_60":11126.33,"sma_120":12556.5},{"date":"2026-03-31","open":8110,"high":8210,"low":7780,"close":7880,"volume":96927,"rsi_14":27.34,"sma_20":8930.0,"sma_60":11033.33,"sma_120":12491.42},{"date":"2026-04-01","open":7623,"high":7956,"low":7623,"close":7880,"volume":60352,"rsi_14":34.7,"sma_20":8911.0,"sma_60":10946.5,"sma_120":12428.25},{"date":"2026-04-02","open":8355,"high":8466,"low":7769,"close":7880,"volume":69556,"rsi_14":29.96,"sma_20":8826.5,"sma_60":10849.33,"sma_120":12351.83},{"date":"2026-04-03","open":7684,"high":7939,"low":7664,"close":7880,"volume":27807,"rsi_14":38.31,"sma_20":8750.0,"sma_60":10757.0,"sma_120":12279.08},{"date":"2026-04-06","open":8000,"high":8000,"low":7721,"close":7880,"volume":46186,"rsi_14":36.64,"sma_20":8691.0,"sma_60":10669.67,"sma_120":12209.42},{"date":"2026-04-07","open":7762,"high":8038,"low":7762,"close":7880,"volume":31541,"rsi_14":36.49,"sma_20":8610.5,"sma_60":10603.33,"sma_120":12144.25},{"date":"2026-04-08","open":7719,"high":7975,"low":7672,"close":7880,"volume":50182,"rsi_14":46.17,"sma_20":8545.5,"sma_60":10551.0,"sma_120":12083.5},{"date":"2026-04-09","open":7880,"high":8058,"low":7739,"close":7880,"volume":53672,"rsi_14":44.1,"sma_20":8488.5,"sma_60":10513.5,"sma_120":12025.33},{"date":"2026-04-10","open":7552,"high":7942,"low":7446,"close":7880,"volume":60028,"rsi_14":57.66,"sma_20":8452.5,"sma_60":10482.5,"sma_120":11970.92},{"date":"2026-04-13","open":8052,"high":8052,"low":7808,"close":7880,"volume":49352,"rsi_14":51.97,"sma_20":8437.5,"sma_60":10451.5,"sma_120":11911.58},{"date":"2026-04-14","open":8144,"high":8190,"low":7880,"close":7880,"volume":52418,"rsi_14":48.35,"sma_20":8418.0,"sma_60":10417.0,"sma_120":11855.08},{"date":"2026-04-15","open":7680,"high":7967,"low":7559,"close":7880,"volume":63441,"rsi_14":58.45,"sma_20":8415.0,"sma_60":10391.5,"sma_120":11802.08},{"date":"2026-04-16","open":9070,"high":9170,"low":8750,"close":8760,"volume":121070,"rsi_14":52.19,"sma_20":8421.5,"sma_60":10364.67,"sma_120":11748.25},{"date":"2026-04-17","open":8810,"high":8880,"low":8590,"close":8750,"volume":63391,"rsi_14":57.34,"sma_20":8416.0,"sma_60":10337.0,"sma_120":11692.83},{"date":"2026-04-20","open":8750,"high":8820,"low":8460,"close":8540,"volume":93534,"rsi_14":59.71,"sma_20":8427.5,"sma_60":10295.33,"sma_120":11635.42},{"date":"2026-04-21","open":8540,"high":8600,"low":8420,"close":8510,"volume":51643,"rsi_14":53.95,"sma_20":8425.5,"sma_60":10244.17,"sma_120":11577.67},{"date":"2026-04-22","open":8510,"high":8510,"low":8320,"close":8370,"volume":32650,"rsi_14":60.52,"sma_20":8405.5,"sma_60":10188.0,"sma_120":11515.58},{"date":"2026-04-23","open":8380,"high":8740,"low":8380,"close":8520,"volume":87755,"rsi_14":59.32,"sma_20":8409.5,"sma_60":10128.83,"sma_120":11457.5},{"date":"2026-04-24","open":8580,"high":9200,"low":8580,"close":8850,"volume":137350,"rsi_14":66.55,"sma_20":8422.5,"sma_60":10068.5,"sma_120":11404.42},{"date":"2026-04-27","open":8860,"high":8890,"low":8690,"close":8690,"volume":94780,"rsi_14":61.99,"sma_20":8445.5,"sma_60":10000.33,"sma_120":11348.5},{"date":"2026-04-28","open":8750,"high":8750,"low":8480,"close":8620,"volume":39822,"rsi_14":55.64,"sma_20":8482.5,"sma_60":9930.0,"sma_120":11291.5},{"date":"2026-04-29","open":8710,"high":8870,"low":8580,"close":8580,"volume":36067,"rsi_14":53.44,"sma_20":8498.0,"sma_60":9854.67,"sma_120":11079.42},{"date":"2026-04-30","open":8660,"high":8660,"low":8370,"close":8370,"volume":38178,"rsi_14":43.27,"sma_20":8691.0,"sma_60":8416.0,"sma_120":9001.58},{"date":"2026-05-04","open":8450,"high":8650,"low":8300,"close":8300,"volume":39048,"rsi_14":40.91,"sma_20":8540.0,"sma_60":9710.0,"sma_120":11130.08},{"date":"2026-05-06","open":8330,"high":8330,"low":7760,"close":7970,"volume":64267,"rsi_14":36.29,"sma_20":8543.0,"sma_60":9624.67,"sma_120":11082.42},{"date":"2026-05-07","open":7970,"high":7980,"low":7750,"close":7750,"volume":61569,"rsi_14":21.05,"sma_20":8531.0,"sma_60":9530.17,"sma_120":11034.83},{"date":"2026-05-08","open":7760,"high":7820,"low":7570,"close":7670,"volume":85405,"rsi_14":23.41,"sma_20":8498.5,"sma_60":9441.17,"sma_120":10991.58},{"date":"2026-05-11","open":7670,"high":7700,"low":7040,"close":7160,"volume":131566,"rsi_14":18.82,"sma_20":8436.5,"sma_60":9349.5,"sma_120":10950.42},{"date":"2026-05-12","open":7030,"high":7150,"low":6800,"close":6970,"volume":139897,"rsi_14":18.97,"sma_20":8340.0,"sma_60":9240.33,"sma_120":10905.42},{"date":"2026-05-13","open":7100,"high":7100,"low":6640,"close":6840,"volume":58654,"rsi_14":18.25,"sma_20":8247.0,"sma_60":9126.0,"sma_120":10860.17},{"date":"2026-05-14","open":6730,"high":6870,"low":6600,"close":6840,"volume":60922,"rsi_14":19.28,"sma_20":8156.5,"sma_60":9014.17,"sma_120":10818.42},{"date":"2026-05-15","open":6800,"high":7060,"low":6570,"close":6770,"volume":93614,"rsi_14":13.69,"sma_20":8041.5,"sma_60":8912.83,"sma_120":10777.25},{"date":"2026-05-18","open":6770,"high":6790,"low":6110,"close":6680,"volume":55645,"rsi_14":0.0,"sma_20":7937.5,"sma_60":8810.5,"sma_120":10728.0},{"date":"2026-05-19","open":6640,"high":6990,"low":6250,"close":6560,"volume":57013,"rsi_14":0.0,"sma_20":7828.0,"sma_60":8707.33,"sma_120":10684.92},{"date":"2026-05-20","open":6510,"high":6800,"low":6280,"close":6380,"volume":38046,"rsi_14":0.0,"sma_20":7720.0,"sma_60":8615.0,"sma_120":10635.42},{"date":"2026-05-21","open":6450,"high":7010,"low":6450,"close":6550,"volume":170613,"rsi_14":7.17,"sma_20":7622.0,"sma_60":8526.5,"sma_120":10591.5},{"date":"2026-05-22","open":6510,"high":6910,"low":6510,"close":6890,"volume":67203,"rsi_14":20.4,"sma_20":7548.0,"sma_60":8451.67,"sma_120":10547.25},{"date":"2026-05-26","open":6930,"high":6960,"low":6650,"close":6670,"volume":34335,"rsi_14":19.25,"sma_20":7455.5,"sma_60":8378.5,"sma_120":10498.25},{"date":"2026-05-27","open":6660,"high":6700,"low":6250,"close":6380,"volume":52631,"rsi_14":19.54,"sma_20":7332.0,"sma_60":8305.17,"sma_120":10441.58},{"date":"2026-05-28","open":6320,"high":6450,"low":6090,"close":6450,"volume":54444,"rsi_14":23.58,"sma_20":7220.0,"sma_60":8233.17,"sma_120":10383.33},{"date":"2026-05-29","open":6420,"high":6440,"low":6060,"close":6210,"volume":48219,"rsi_14":22.14,"sma_20":7099.5,"sma_60":8170.67,"sma_120":10320.92},{"date":"2026-06-01","open":6070,"high":7130,"low":5610,"close":6970,"volume":262818,"rsi_14":46.69,"sma_20":7019.0,"sma_60":8142.67,"sma_120":10268.92},{"date":"2026-06-02","open":6970,"high":7000,"low":6360,"close":6730,"volume":95420,"rsi_14":45.89,"sma_20":6937.0,"sma_60":8096.67,"sma_120":10215.17},{"date":"2026-06-04","open":6670,"high":6940,"low":6580,"close":6720,"volume":66456,"rsi_14":47.86,"sma_20":6858.0,"sma_60":8049.33,"sma_120":10163.83},{"date":"2026-06-05","open":6590,"high":6960,"low":6430,"close":6810,"volume":71348,"rsi_14":49.48,"sma_20":6800.0,"sma_60":8011.33,"sma_120":10113.58},{"date":"2026-06-08","open":6240,"high":6590,"low":6070,"close":6070,"volume":70678,"rsi_14":40.17,"sma_20":6716.0,"sma_60":7952.5,"sma_120":10058.5},{"date":"2026-06-09","open":6040,"high":6780,"low":6040,"close":6590,"volume":87720,"rsi_14":48.87,"sma_20":6662.0,"sma_60":7902.0,"sma_120":10006.0},{"date":"2026-06-10","open":6560,"high":6900,"low":6550,"close":6830,"volume":80327,"rsi_14":53.28,"sma_20":6645.5,"sma_60":7856.83,"sma_120":9952.17},{"date":"2026-06-11","open":6820,"high":7250,"low":6610,"close":7080,"volume":94848,"rsi_14":58.37,"sma_20":6651.0,"sma_60":7814.5,"sma_120":9900.5},{"date":"2026-06-12","open":7140,"high":7350,"low":7010,"close":7100,"volume":72916,"rsi_14":56.82,"sma_20":6664.0,"sma_60":7782.83,"sma_120":9852.0},{"date":"2026-06-15","open":7100,"high":7240,"low":7030,"close":7080,"volume":74262,"rsi_14":52.56,"sma_20":6676.0,"sma_60":7750.17,"sma_120":9800.5},{"date":"2026-06-16","open":7100,"high":7220,"low":6900,"close":7050,"volume":80114,"rsi_14":55.4,"sma_20":6690.0,"sma_60":7715.5,"sma_120":9751.75},{"date":"2026-06-17","open":7050,"high":7180,"low":6810,"close":6810,"volume":71681,"rsi_14":50.0,"sma_20":6840.0,"sma_60":7531.5,"sma_120":9371.83},{"date":"2026-06-18","open":6810,"high":6810,"low":6310,"close":6310,"volume":49420,"rsi_14":48.21,"sma_20":6684.0,"sma_60":7642.67,"sma_120":9637.17},{"date":"2026-06-19","open":6260,"high":6410,"low":5870,"close":6310,"volume":52030,"rsi_14":51.37,"sma_20":6680.5,"sma_60":7609.33,"sma_120":9577.25},{"date":"2026-06-22","open":6130,"high":6300,"low":5950,"close":6270,"volume":52982,"rsi_14":38.1,"sma_20":6666.5,"sma_60":7571.33,"sma_120":9513.0},{"date":"2026-06-23","open":6170,"high":6250,"low":5630,"close":5820,"volume":49813,"rsi_14":35.56,"sma_20":6613.0,"sma_60":7522.17,"sma_120":9447.33},{"date":"2026-06-24","open":5670,"high":5780,"low":5530,"close":5530,"volume":37600,"rsi_14":32.65,"sma_20":6556.0,"sma_60":7473.67,"sma_120":9382.25},{"date":"2026-06-25","open":5710,"high":7180,"low":5710,"close":6100,"volume":661276,"rsi_14":40.92,"sma_20":6542.0,"sma_60":7432.17,"sma_120":9322.17},{"date":"2026-06-26","open":5940,"high":6010,"low":5230,"close":5870,"volume":112005,"rsi_14":47.06,"sma_20":6513.0,"sma_60":7392.83,"sma_120":9259.58},{"date":"2026-06-29","open":5630,"high":6200,"low":5630,"close":6120,"volume":56692,"rsi_14":42.49,"sma_20":6508.5,"sma_60":7363.5,"sma_120":9198.42},{"date":"2026-06-30","open":6120,"high":6400,"low":6020,"close":6130,"volume":56372,"rsi_14":37.93,"sma_20":6466.5,"sma_60":7327.83,"sma_120":9137.17},{"date":"2026-07-01","open":6140,"high":6230,"low":5920,"close":6100,"volume":26042,"rsi_14":31.72,"sma_20":6435.0,"sma_60":7299.5,"sma_120":9074.42},{"date":"2026-07-02","open":6160,"high":6470,"low":5870,"close":5960,"volume":67679,"rsi_14":29.64,"sma_20":6397.0,"sma_60":7265.0,"sma_120":9011.0},{"date":"2026-07-03","open":5960,"high":6840,"low":5660,"close":6750,"volume":152115,"rsi_14":45.38,"sma_20":6394.0,"sma_60":7245.67,"sma_120":8957.67},{"date":"2026-07-06","open":6750,"high":7100,"low":6580,"close":6790,"volume":101812,"rsi_14":46.37,"sma_20":6430.0,"sma_60":7225.67,"sma_120":8914.5},{"date":"2026-07-07","open":6800,"high":6990,"low":6550,"close":6610,"volume":43449,"rsi_14":47.16,"sma_20":6431.0,"sma_60":7197.17,"sma_120":8874.08},{"date":"2026-07-08","open":6760,"high":6970,"low":6310,"close":6400,"volume":86269,"rsi_14":51.39,"sma_20":6409.5,"sma_60":7163.83,"sma_120":8838.67},{"date":"2026-07-09","open":6400,"high":6460,"low":6060,"close":6200,"volume":56664,"rsi_14":48.4,"sma_20":6365.5,"sma_60":7118.83,"sma_120":8800.67},{"date":"2026-07-10","open":6200,"high":6420,"low":6180,"close":6320,"volume":74370,"rsi_14":50.71,"sma_20":6326.5,"sma_60":7079.17,"sma_120":8765.33},{"date":"2026-07-13","open":6300,"high":6560,"low":6120,"close":6150,"volume":65659,"rsi_14":55.11,"sma_20":6280.0,"sma_60":7037.5,"sma_120":8727.25},{"date":"2026-07-14","open":6080,"high":6190,"low":5810,"close":5990,"volume":39778,"rsi_14":57.42,"sma_20":6227.0,"sma_60":6986.17,"sma_120":8688.83},{"date":"2026-07-15","open":6000,"high":6310,"low":6000,"close":6170,"volume":27716,"rsi_14":51.29,"sma_20":6195.0,"sma_60":6943.0,"sma_120":8653.83},{"date":"2026-07-16","open":6110,"high":6440,"low":5880,"close":6300,"volume":74179,"rsi_14":58.24,"sma_20":6194.5,"sma_60":6902.17,"sma_120":8619.58},{"date":"2026-07-20","open":6200,"high":6600,"low":6150,"close":6260,"volume":61488,"rsi_14":52.92,"sma_20":6192.0,"sma_60":6864.17,"sma_120":8579.75},{"date":"2026-07-21","open":6170,"high":8130,"low":6070,"close":6580,"volume":872199,"rsi_14":58.3,"sma_20":6207.5,"sma_60":6832.0,"sma_120":8538.08},{"date":"2026-07-22","open":6700,"high":7800,"low":6680,"close":7600,"volume":555348,"rsi_14":70.27,"sma_20":6296.5,"sma_60":6819.17,"sma_120":8503.58},{"date":"2026-07-23","open":7600,"high":8990,"low":7350,"close":8670,"volume":810766,"rsi_14":79.27,"sma_20":6453.5,"sma_60":6821.67,"sma_120":8475.25},{"date":"2026-07-24","open":8550,"high":9160,"low":8300,"close":8930,"volume":213210,"rsi_14":76.59,"sma_20":6595.0,"sma_60":6823.0,"sma_120":8445.75},{"date":"2026-07-27","open":8910,"high":9390,"low":8450,"close":9020,"volume":157545,"rsi_14":76.87,"sma_20":6752.5,"sma_60":6828.5,"sma_120":8414.42},{"date":"2026-07-28","open":8960,"high":9270,"low":8690,"close":9170,"volume":153938,"rsi_14":81.07,"sma_20":6905.0,"sma_60":6837.67,"sma_120":8383.83},{"date":"2026-07-29","open":9200,"high":9500,"low":8810,"close":9330,"volume":293475,"rsi_14":86.0,"sma_20":7065.0,"sma_60":6850.17,"sma_120":8352.42},{"date":"2026-07-30","open":9010,"high":9830,"low":9010,"close":9700,"volume":232152,"rsi_14":91.27,"sma_20":7245.0,"sma_60":6872.33,"sma_120":8325.0},{"date":"2026-07-31","open":9870,"high":10690,"low":9250,"close":10500,"volume":304216,"rsi_14":92.48,"sma_20":7472.0,"sma_60":6909.0,"sma_120":8309.5},{"date":"2026-08-03","open":10600,"high":11000,"low":10070,"close":10970,"volume":174522,"rsi_14":96.17,"sma_20":7683.0,"sma_60":6959.0,"sma_120":8291.83},{"date":"2026-08-04","open":10970,"high":11300,"low":10710,"close":11030,"volume":124926,"rsi_14":99.22,"sma_20":7895.0,"sma_60":7013.67,"sma_120":8271.92},{"date":"2026-08-05","open":11000,"high":11000,"low":10000,"close":10500,"volume":246538,"rsi_14":89.58,"sma_20":8089.5,"sma_60":7060.83,"sma_120":8251.0},{"date":"2026-08-06","open":10500,"high":10720,"low":10310,"close":10660,"volume":75336,"rsi_14":89.64,"sma_20":8302.5,"sma_60":7119.17,"sma_120":8234.33},{"date":"2026-08-07","open":10760,"high":10820,"low":10300,"close":10750,"volume":59837,"rsi_14":90.45,"sma_20":8530.0,"sma_60":7182.17,"sma_120":8211.25},{"date":"2026-08-10","open":10750,"high":11230,"low":10550,"close":10950,"volume":68860,"rsi_14":90.24,"sma_20":8761.5,"sma_60":7250.67,"sma_120":8188.33},{"date":"2026-08-11","open":10950,"high":11400,"low":10870,"close":11390,"volume":96026,"rsi_14":89.07,"sma_20":9023.5,"sma_60":7326.5,"sma_120":8170.33},{"date":"2026-08-12","open":11290,"high":12480,"low":11250,"close":12350,"volume":388604,"rsi_14":88.82,"sma_20":9341.5,"sma_60":7419.5,"sma_120":8166.17},{"date":"2026-08-13","open":12390,"high":12860,"low":12060,"close":12400,"volume":267873,"rsi_14":88.3,"sma_20":9653.0,"sma_60":7514.83,"sma_120":8162.67},{"date":"2026-08-14","open":12400,"high":12510,"low":11500,"close":12210,"volume":175062,"rsi_14":84.45,"sma_20":9948.5,"sma_60":7609.0,"sma_120":8158.17},{"date":"2026-08-18","open":12210,"high":12210,"low":10860,"close":11200,"volume":187556,"rsi_14":68.49,"sma_20":10195.5,"sma_60":7689.33,"sma_120":8152.17},{"date":"2026-08-19","open":10800,"high":11800,"low":10600,"close":11370,"volume":88025,"rsi_14":68.55,"sma_20":10435.0,"sma_60":7769.67,"sma_120":8148.08},{"date":"2026-08-20","open":11530,"high":11530,"low":10890,"close":11050,"volume":97121,"rsi_14":62.39,"sma_20":10607.5,"sma_60":7839.0,"sma_120":8145.33},{"date":"2026-08-21","open":10820,"high":11150,"low":10470,"close":11050,"volume":40140,"rsi_14":55.91,"sma_20":10726.5,"sma_60":7912.0,"sma_120":8145.25},{"date":"2026-08-24","open":10900,"high":11040,"low":10000,"close":10640,"volume":88251,"rsi_14":46.41,"sma_20":10812.0,"sma_60":7983.0,"sma_120":8144.08},{"date":"2026-08-25","open":10600,"high":10930,"low":10410,"close":10800,"volume":69336,"rsi_14":47.55,"sma_20":10901.0,"sma_60":8055.5,"sma_120":8144.33},{"date":"2026-08-26","open":10860,"high":11000,"low":10550,"close":10830,"volume":47487,"rsi_14":53.94,"sma_20":10984.0,"sma_60":8132.5,"sma_120":8151.58},{"date":"2026-08-27","open":10830,"high":11500,"low":10780,"close":11490,"volume":82253,"rsi_14":58.85,"sma_20":11092.0,"sma_60":8207.83,"sma_120":8175.25},{"date":"2026-08-28","open":11490,"high":11510,"low":11150,"close":11510,"volume":54323,"rsi_14":58.23,"sma_20":11182.5,"sma_60":8287.5,"sma_120":8192.08},{"date":"2026-08-31","open":11396,"high":12061,"low":11159,"close":11510,"volume":327032,"rsi_14":61.63,"sma_20":11263.5,"sma_60":8377.5,"sma_120":8213.42},{"date":"2026-09-01","open":11596,"high":12008,"low":11051,"close":11510,"volume":200293,"rsi_14":56.84,"sma_20":11316.5,"sma_60":8464.5,"sma_120":8237.92},{"date":"2026-09-02","open":12030,"high":12030,"low":11000,"close":11500,"volume":118592,"rsi_14":40.0,"sma_20":11340.0,"sma_60":8555.0,"sma_120":8253.75},{"date":"2026-09-03","open":11330,"high":11480,"low":10690,"close":10950,"volume":65597,"rsi_14":34.74,"sma_20":11362.5,"sma_60":8627.67,"sma_120":8264.83},{"date":"2026-09-04","open":11000,"high":11230,"low":10850,"close":11180,"volume":39344,"rsi_14":39.25,"sma_20":11388.5,"sma_60":8700.17,"sma_120":8278.5},{"date":"2026-09-07","open":11200,"high":11200,"low":10690,"close":10760,"volume":58709,"rsi_14":44.76,"sma_20":11389.0,"sma_60":8761.5,"sma_120":8288.0},{"date":"2026-09-08","open":10730,"high":10880,"low":10300,"close":10780,"volume":60698,"rsi_14":42.72,"sma_20":11380.5,"sma_60":8822.83,"sma_120":8302.83},{"date":"2026-09-09","open":10830,"high":11000,"low":10580,"close":10820,"volume":55000,"rsi_14":46.95,"sma_20":11352.0,"sma_60":8885.17,"sma_120":8317.67},{"date":"2026-09-10","open":10820,"high":11000,"low":10620,"close":10990,"volume":56737,"rsi_14":49.24,"sma_20":11284.0,"sma_60":8950.83,"sma_120":8333.17},{"date":"2026-09-11","open":11500,"high":12820,"low":11310,"close":11790,"volume":334811,"rsi_14":63.28,"sma_20":11253.5,"sma_60":9033.83,"sma_120":8359.5},{"date":"2026-09-14","open":11550,"high":12240,"low":11320,"close":11450,"volume":93396,"rsi_14":57.21,"sma_20":11215.5,"sma_60":9119.5,"sma_120":8381.08},{"date":"2026-09-15","open":11220,"high":12070,"low":11000,"close":11460,"volume":41749,"rsi_14":57.02,"sma_20":11228.5,"sma_60":9205.33,"sma_120":8407.33},{"date":"2026-09-16","open":11430,"high":11780,"low":11230,"close":11610,"volume":67333,"rsi_14":51.51,"sma_20":11240.5,"sma_60":9294.33,"sma_120":8432.83},{"date":"2026-09-17","open":11580,"high":11580,"low":11210,"close":11330,"volume":50715,"rsi_14":47.88,"sma_20":11254.5,"sma_60":9386.17,"sma_120":8454.17},{"date":"2026-09-18","open":11380,"high":11790,"low":11310,"close":11760,"volume":85607,"rsi_14":45.57,"sma_20":11290.0,"sma_60":9490.0,"sma_120":8481.83},{"date":"2026-09-21","open":11690,"high":11790,"low":11300,"close":11420,"volume":41653,"rsi_14":42.92,"sma_20":11329.0,"sma_60":9578.67,"sma_120":8505.42},{"date":"2026-09-22","open":11590,"high":11670,"low":11210,"close":11310,"volume":21505,"rsi_14":47.56,"sma_20":11354.5,"sma_60":9669.33,"sma_120":8531.08},{"date":"2026-09-23","open":11310,"high":12080,"low":11310,"close":11900,"volume":78288,"rsi_14":62.09,"sma_20":11408.0,"sma_60":9765.67,"sma_120":8564.58},{"date":"2026-09-28","open":11960,"high":12170,"low":11640,"close":11850,"volume":51046,"rsi_14":58.93,"sma_20":11426.0,"sma_60":9861.0,"sma_120":8594.42},{"date":"2026-09-29","open":11790,"high":11990,"low":11420,"close":11620,"volume":31828,"rsi_14":62.08,"sma_20":11431.5,"sma_60":9953.0,"sma_120":8626.25},{"date":"2026-09-30","open":11620,"high":11790,"low":11300,"close":11330,"volume":22701,"rsi_14":57.18,"sma_20":11392.0,"sma_60":10042.5,"sma_120":8653.75},{"date":"2026-10-01","open":11590,"high":11790,"low":10910,"close":11440,"volume":34334,"rsi_14":57.95,"sma_20":11362.5,"sma_60":10120.67,"sma_120":8683.17},{"date":"2026-10-02","open":11500,"high":11700,"low":11000,"close":11520,"volume":25325,"rsi_14":56.96,"sma_20":11363.5,"sma_60":10199.5,"sma_120":8712.58},{"date":"2026-10-06","open":11740,"high":11880,"low":11200,"close":11540,"volume":37350,"rsi_14":45.87,"sma_20":11393.0,"sma_60":10281.67,"sma_120":8739.42},{"date":"2026-10-07","open":11470,"high":11990,"low":11440,"close":11840,"volume":99899,"rsi_14":56.52,"sma_20":11426.0,"sma_60":10372.33,"sma_120":8768.08},{"date":"2026-10-08","open":11910,"high":12030,"low":11510,"close":11740,"volume":67300,"rsi_14":54.55,"sma_20":11475.0,"sma_60":10464.67,"sma_120":8791.75},{"date":"2026-10-12","open":11760,"high":11830,"low":11420,"close":11720,"volume":49577,"rsi_14":51.86,"sma_20":11522.0,"sma_60":10554.67,"sma_120":8816.92},{"date":"2026-10-13","open":11710,"high":12770,"low":11400,"close":12600,"volume":236053,"rsi_14":67.89,"sma_20":11611.0,"sma_60":10662.17,"sma_120":8849.83},{"date":"2026-10-14","open":12570,"high":13260,"low":12410,"close":13150,"volume":324543,"rsi_14":68.94,"sma_20":11719.0,"sma_60":10781.5,"sma_120":8883.83},{"date":"2026-10-15","open":13020,"high":13800,"low":12600,"close":12900,"volume":204281,"rsi_14":70.67,"sma_20":11774.5,"sma_60":10893.67,"sma_120":8918.33},{"date":"2026-10-16","open":12980,"high":13150,"low":12550,"close":12900,"volume":142896,"rsi_14":72.91,"sma_20":11847.0,"sma_60":11003.67,"sma_120":8952.92},{"date":"2026-10-19","open":12850,"high":13240,"low":12310,"close":12500,"volume":123337,"rsi_14":59.15,"sma_20":11899.0,"sma_60":11107.67,"sma_120":8985.92},{"date":"2026-10-20","open":12370,"high":12480,"low":10420,"close":11760,"volume":188581,"rsi_14":48.87,"sma_20":11906.5,"sma_60":11194.0,"sma_120":9013.0},{"date":"2026-10-21","open":11850,"high":12190,"low":11350,"close":11640,"volume":69304,"rsi_14":50.26,"sma_20":11922.0,"sma_60":11261.33,"sma_120":9040.25},{"date":"2026-10-22","open":11680,"high":12000,"low":11350,"close":11580,"volume":75239,"rsi_14":53.44,"sma_20":11913.0,"sma_60":11309.83,"sma_120":9065.75},{"date":"2026-10-23","open":10660,"high":12340,"low":10416,"close":12340,"volume":74257,"rsi_14":60.51,"sma_20":11959.0,"sma_60":11366.67,"sma_120":9094.83}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":22.36,"pbr":1.43,"ttm_eps":null,"close":7880.0}],"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":"바이오비쥬","phase":"above-fold","symbol_resolved":true}