{"status":"ok","report":{"price_analysis":{"current":9760.0,"change_1d":-2.2,"change_7d":-19.3,"change_30d":-17.4,"high_30d":13310.0,"low_30d":9520.0,"position_in_range":6.0,"support":9899.0,"resistance":12931.0},"summary":"DS단석(017860)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1723.02억. 현재가 9,760원, 전일 대비 -2.2%, 30일 -17.4%. ROE 0.9%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 6.70만, 기관 순매도 7974.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.9%입니다. 시가총액 1723.02억. 매출 1.07조, 영업이익 109.90억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.63,"roe":0.93,"eps":-691.3905269236196,"revenue":1073176582523.0,"operating_income":10989708730.0,"net_income":-12381883774.0,"market_cap":172302415360,"profit_margin":-1.15,"roa":0.26,"operating_margin":1.02,"gross_margin":6.46,"debt_ratio":2.5703261531311,"total_assets":970863541301.0,"total_equity":271925728816.0,"total_debt":698937812485.0,"dividend_yield":0.04,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-472.98)가 시그널선(-164.63)을 하회합니다(데드크로스). SMA20 11967, SMA60 11817 — 혼조세입니다. 볼린저밴드 10005~13929 (현재 위치 -6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":27.58037225042301,"macd":-472.97678881928186,"macd_signal":-164.62636689631734,"sma_20":11967.0,"sma_60":11817.333333333334,"bb_upper":13928.694165765908,"bb_lower":10005.305834234092,"atr_14":786.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.70만, 기관 순매수 -7974.00. 30일 누적: 외국인 -3.71만, 기관 -1.04만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-66993.0,"institutional_flow":-7974.0,"data":[{"date":"2026-10-23","foreign_net":-41144.0,"institution_net":55.0,"retail_net":41089.0},{"date":"2026-10-22","foreign_net":-216.0,"institution_net":52.0,"retail_net":164.0},{"date":"2026-10-21","foreign_net":-17206.0,"institution_net":-8025.0,"retail_net":25231.0},{"date":"2026-10-20","foreign_net":-32662.0,"institution_net":101.0,"retail_net":32561.0},{"date":"2026-10-19","foreign_net":24235.0,"institution_net":-157.0,"retail_net":-24078.0},{"date":"2026-10-16","foreign_net":17164.0,"institution_net":-2.0,"retail_net":-17162.0},{"date":"2026-10-15","foreign_net":-1629.0,"institution_net":326.0,"retail_net":1303.0},{"date":"2026-10-14","foreign_net":1109.0,"institution_net":34.0,"retail_net":-1143.0},{"date":"2026-10-13","foreign_net":28603.0,"institution_net":208.0,"retail_net":-28811.0},{"date":"2026-10-12","foreign_net":4893.0,"institution_net":1048.0,"retail_net":-5941.0},{"date":"2026-10-08","foreign_net":-8615.0,"institution_net":12.0,"retail_net":8603.0},{"date":"2026-10-07","foreign_net":-12287.0,"institution_net":47.0,"retail_net":12240.0},{"date":"2026-10-06","foreign_net":-4688.0,"institution_net":-3.0,"retail_net":4691.0},{"date":"2026-10-02","foreign_net":41189.0,"institution_net":-5484.0,"retail_net":-35705.0},{"date":"2026-10-01","foreign_net":-34.0,"institution_net":-26.0,"retail_net":60.0},{"date":"2026-09-30","foreign_net":-2232.0,"institution_net":-11.0,"retail_net":2243.0},{"date":"2026-09-29","foreign_net":-14938.0,"institution_net":23.0,"retail_net":14915.0},{"date":"2026-09-28","foreign_net":39011.0,"institution_net":15.0,"retail_net":-39026.0},{"date":"2026-09-23","foreign_net":-7293.0,"institution_net":-73.0,"retail_net":7366.0},{"date":"2026-09-22","foreign_net":7717.0,"institution_net":-102.0,"retail_net":-7615.0},{"date":"2026-09-21","foreign_net":-14173.0,"institution_net":-40.0,"retail_net":14213.0},{"date":"2026-09-18","foreign_net":-1240.0,"institution_net":229.0,"retail_net":1011.0},{"date":"2026-09-17","foreign_net":8334.0,"institution_net":-11.0,"retail_net":-8323.0},{"date":"2026-09-16","foreign_net":-6788.0,"institution_net":-12.0,"retail_net":6800.0},{"date":"2026-09-15","foreign_net":8733.0,"institution_net":-26.0,"retail_net":-8707.0},{"date":"2026-09-14","foreign_net":-20172.0,"institution_net":-160.0,"retail_net":20332.0},{"date":"2026-09-11","foreign_net":-9262.0,"institution_net":1149.0,"retail_net":8113.0},{"date":"2026-09-10","foreign_net":-33646.0,"institution_net":9.0,"retail_net":33637.0},{"date":"2026-09-09","foreign_net":12364.0,"institution_net":-66.0,"retail_net":-12298.0},{"date":"2026-09-08","foreign_net":-2261.0,"institution_net":508.0,"retail_net":1753.0}],"periods":{"d1":{"foreign_net":-41144.0,"institution_net":55.0,"retail_net":41089.0},"d3":{"foreign_net":-58566.0,"institution_net":-7918.0,"retail_net":66484.0},"d7":{"foreign_net":-51458.0,"institution_net":-7650.0,"retail_net":59108.0},"d14":{"foreign_net":-1254.0,"institution_net":-11788.0,"retail_net":13042.0},"d30":{"foreign_net":-37134.0,"institution_net":-10382.0,"retail_net":47516.0}}},"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":"적자 (EPS -691, PBR 0.63x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -691원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +11.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.5,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":42.9,"unit":"%","percentile":79,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.6,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.4,"unit":"%","percentile":27,"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":"F","percentile":17,"summary":"유동비율 0.8x, 순차입금비율 2.4x","metrics":[{"name":"유동비율","value":0.85,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.39,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -691, PBR 0.63x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +11.5%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.57,"unit":"","threshold":"≤ 1.0","pass":false,"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":6.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.63,"per_5y_high":11.15,"per_5y_low":11.15,"per_5y_avg":11.15,"per_percentile":null,"pbr_5y_high":4.75,"pbr_5y_low":1.93,"pbr_5y_avg":3.45,"pbr_percentile":0.0,"per_5y_median":11.15,"pbr_5y_median":3.39,"history":[{"quarter":"2024-Q3","per":11.15,"pbr":3.99},{"quarter":"2024-Q4","per":null,"pbr":4.75},{"quarter":"2025-Q1","per":null,"pbr":3.5},{"quarter":"2025-Q2","per":null,"pbr":3.93},{"quarter":"2025-Q3","per":null,"pbr":3.28},{"quarter":"2025-Q4","per":null,"pbr":3.0},{"quarter":"2026-Q1","per":null,"pbr":3.21},{"quarter":"2026-Q2","per":null,"pbr":1.93},{"quarter":"현재","per":null,"pbr":0.63}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":25365.7559,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":30132.1445,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":22660.9551,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":24936.9453,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":20187.0527,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":19410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11770.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":11.15,"eps":2275.2475,"close":25365.76,"source":"reported"},{"date":"2024-10","per":12.69,"eps":2275.2475,"close":28862.21,"source":"reported"},{"date":"2024-11","per":25.83,"eps":2275.2475,"close":58779.95,"source":"reported"}],"trailing_per_history_meta":{"avg":16.56,"std":6.59,"upper_1sd":23.14,"lower_1sd":9.97,"current":25.83,"count":3},"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":0.04,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":2.39,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.04,"summary":"배당수익률 0.04%","metrics":[{"name":"배당수익률","value":0.04,"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":"PBR","value":"0.6배"},{"label":"ROE","value":"0.9%"}],"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":3,"axes_total":4,"sources":["구조","가격 위치","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":"2026-10-23T22:38:57.065665+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.009260308823899105,"dividend_yield":null,"eps":144.0,"revenue":310076582523.0,"operating_income":6289708730.0,"net_income":2518116226.0,"market_cap":null,"profit_margin":0.008120949365188576,"operating_margin":0.020284371940707452,"roa":0.0025936870825591135,"gross_margin":0.06461201280659085,"total_equity":271925728816.0,"total_assets":970863541301.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.57,"roe":-0.006892662700759004,"dividend_yield":0.04,"eps":-104.33,"revenue":278100000000.0,"operating_income":4400000000.0,"net_income":-1900000000.0,"market_cap":426200000000.0,"profit_margin":-0.0068320747932398415,"operating_margin":0.015821646889608056,"roa":-0.0022336090465116193,"gross_margin":0.061057921218985976,"total_equity":269332041708.0,"total_assets":831127954509.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04293592078372678,"dividend_yield":null,"eps":-652.3309317164606,"revenue":230200000000.0,"operating_income":-1100000000.0,"net_income":-11600000000.0,"market_cap":null,"profit_margin":-0.05039096437880104,"operating_margin":-0.0047784535186794095,"roa":-0.01529051363889364,"gross_margin":0.04475554324066029,"total_equity":270334444403.0,"total_assets":759101921892.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00501729259514999,"dividend_yield":null,"eps":-78.72959520715904,"revenue":254800000000.0,"operating_income":1400000000.0,"net_income":-1400000000.0,"market_cap":null,"profit_margin":-0.005494505494505495,"operating_margin":0.005494505494505495,"roa":-0.0018380531699762818,"gross_margin":0.039688412221350076,"total_equity":274138625746.0,"total_assets":748310070387.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.019083791553571254,"dividend_yield":null,"eps":-303.67129579904196,"revenue":221700000000.0,"operating_income":-1300000000.0,"net_income":-5400000000.0,"market_cap":null,"profit_margin":-0.02435723951285521,"operating_margin":-0.005863779882724403,"roa":-0.007175149527141318,"gross_margin":0.04553368907983762,"total_equity":282907581381.0,"total_assets":752451121970.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02182861774844634,"dividend_yield":null,"eps":354.28317843221566,"revenue":248115586701.0,"operating_income":8991400862.0,"net_income":6307201650.0,"market_cap":null,"profit_margin":0.02542041688658885,"operating_margin":0.036238758642903754,"roa":0.008227472851556915,"gross_margin":0.07988383335983348,"total_equity":288941870836.0,"total_assets":766602547805.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04113343941268087,"dividend_yield":null,"eps":-654.3141258125103,"revenue":217825138438.0,"operating_income":-3178413768.0,"net_income":-11642345670.0,"market_cap":null,"profit_margin":-0.05344812703201281,"operating_margin":-0.014591583830920775,"roa":-0.015822294376343297,"gross_margin":0.04264897534149502,"total_equity":283038467880.0,"total_assets":735819053361.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.010028061142810593,"dividend_yield":null,"eps":-159.7487119364536,"revenue":259114345614.0,"operating_income":2555244914.0,"net_income":-2842441652.0,"market_cap":null,"profit_margin":-0.010969835133074247,"operating_margin":0.009861456755491733,"roa":-0.003923553845952897,"gross_margin":0.0546943952848988,"total_equity":283448775543.0,"total_assets":724455879440.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006958200089115443,"dividend_yield":null,"eps":111.90137783187691,"revenue":266308181947.0,"operating_income":5226251933.0,"net_income":1991084206.0,"market_cap":null,"profit_margin":0.0074766167206843865,"operating_margin":0.01962482675068585,"roa":0.0027265403443124648,"gross_margin":0.06515168851046807,"total_equity":286149317424.0,"total_assets":730260313277.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00765259729468204,"dividend_yield":null,"eps":122.15060948820496,"revenue":218539394720.0,"operating_income":7522381789.0,"net_income":2172129208.0,"market_cap":null,"profit_margin":0.009939302754924368,"operating_margin":0.03442117060238923,"roa":0.0029980353041573387,"gross_margin":0.08832475327265792,"total_equity":283842089732.0,"total_assets":724517554876.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.1392791800469184,"dividend_yield":null,"eps":2200.944227283463,"revenue":1070440042557.0,"operating_income":76240446307.0,"net_income":39161852822.0,"market_cap":null,"profit_margin":0.03658481677166395,"operating_margin":0.07122346257234698,"roa":0.05447437401780197,"gross_margin":null,"total_equity":281175210888.0,"total_assets":718904136635.0}],"current_price":9760.0,"change_pct":-2.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-22","close":131941.5156},{"date":"2023-12-26","close":110501.0234},{"date":"2023-12-27","close":93018.7656},{"date":"2023-12-28","close":95327.75},{"date":"2024-01-02","close":92029.2109},{"date":"2024-01-03","close":98461.3594},{"date":"2024-01-04","close":92523.9922},{"date":"2024-01-05","close":86256.7734},{"date":"2024-01-08","close":83123.1562},{"date":"2024-01-09","close":84277.6406},{"date":"2024-01-10","close":86751.5469},{"date":"2024-01-11","close":82958.2266},{"date":"2024-01-12","close":79329.8359},{"date":"2024-01-15","close":76196.2266},{"date":"2024-01-16","close":74711.8828},{"date":"2024-01-17","close":69764.0703},{"date":"2024-01-18","close":66960.3203},{"date":"2024-01-19","close":78175.3516},{"date":"2024-01-22","close":69434.2188},{"date":"2024-01-23","close":67784.9531},{"date":"2024-01-24","close":71248.4141},{"date":"2024-01-25","close":67620.0312},{"date":"2024-01-26","close":66630.4609},{"date":"2024-01-29","close":61583.7031},{"date":"2024-01-30","close":60033.3906},{"date":"2024-01-31","close":57361.5742},{"date":"2024-02-01","close":57460.5312},{"date":"2024-02-02","close":58054.2695},{"date":"2024-02-05","close":59142.7852},{"date":"2024-02-06","close":59010.8438},{"date":"2024-02-07","close":58878.9023},{"date":"2024-02-08","close":58417.1055},{"date":"2024-02-13","close":60693.1016},{"date":"2024-02-14","close":59538.6094},{"date":"2024-02-15","close":67949.8828},{"date":"2024-02-16","close":66300.6094},{"date":"2024-02-19","close":65937.7734},{"date":"2024-02-20","close":62606.2539},{"date":"2024-02-21","close":61649.6758},{"date":"2024-02-22","close":61748.6328},{"date":"2024-02-23","close":59736.5234},{"date":"2024-02-26","close":59274.7266},{"date":"2024-02-27","close":58582.0352},{"date":"2024-02-28","close":60330.2578},{"date":"2024-02-29","close":58384.1211},{"date":"2024-03-04","close":56866.7969},{"date":"2024-03-05","close":55745.293},{"date":"2024-03-06","close":55844.2461},{"date":"2024-03-07","close":56042.1562},{"date":"2024-03-08","close":55019.6133},{"date":"2024-03-11","close":53040.4922},{"date":"2024-03-12","close":53337.3594},{"date":"2024-03-13","close":52215.8555},{"date":"2024-03-14","close":53337.3594},{"date":"2024-03-15","close":52578.6953},{"date":"2024-03-18","close":53634.2266},{"date":"2024-03-19","close":54096.0234},{"date":"2024-03-20","close":53601.2422},{"date":"2024-03-21","close":52281.8242},{"date":"2024-03-22","close":49642.9961},{"date":"2024-03-25","close":50368.6758},{"date":"2024-03-26","close":49148.2148},{"date":"2024-03-27","close":48389.5508},{"date":"2024-03-28","close":48224.625},{"date":"2024-03-29","close":48686.4219},{"date":"2024-04-01","close":50401.6602},{"date":"2024-04-02","close":49511.0547},{"date":"2024-04-03","close":46839.2383},{"date":"2024-04-04","close":46179.5312},{"date":"2024-04-05","close":45783.707},{"date":"2024-04-08","close":44200.4062},{"date":"2024-04-09","close":43804.5859},{"date":"2024-04-11","close":43045.9219},{"date":"2024-04-12","close":42353.2266},{"date":"2024-04-15","close":42386.2148},{"date":"2024-04-16","close":40868.8867},{"date":"2024-04-17","close":40077.2383},{"date":"2024-04-18","close":41099.7852},{"date":"2024-04-19","close":38790.8086},{"date":"2024-04-22","close":41198.7383},{"date":"2024-04-23","close":40275.1484},{"date":"2024-04-24","close":41891.4336},{"date":"2024-04-25","close":40341.1172},{"date":"2024-04-26","close":40143.207},{"date":"2024-04-29","close":41792.4727},{"date":"2024-04-30","close":42254.2695},{"date":"2024-05-02","close":42716.0664},{"date":"2024-05-03","close":41957.4023},{"date":"2024-05-07","close":42254.2695},{"date":"2024-05-08","close":40934.8594},{"date":"2024-05-09","close":40440.0742},{"date":"2024-05-10","close":40473.0625},{"date":"2024-05-13","close":39582.457},{"date":"2024-05-14","close":39648.4297},{"date":"2024-05-16","close":39648.4297},{"date":"2024-05-17","close":39582.457},{"date":"2024-05-20","close":38427.9648},{"date":"2024-05-21","close":37471.3906},{"date":"2024-05-22","close":36745.7109},{"date":"2024-05-23","close":36053.0195},{"date":"2024-05-24","close":35459.2812},{"date":"2024-05-27","close":36580.7852},{"date":"2024-05-28","close":35987.0508},{"date":"2024-05-29","close":30841.3301},{"date":"2024-05-30","close":31665.9648},{"date":"2024-05-31","close":31599.9941},{"date":"2024-06-03","close":30973.2715},{"date":"2024-06-04","close":30511.4766},{"date":"2024-06-05","close":30577.4453},{"date":"2024-06-07","close":32325.6719},{"date":"2024-06-10","close":33051.3516},{"date":"2024-06-11","close":33810.0156},{"date":"2024-06-12","close":33216.2773},{"date":"2024-06-13","close":32919.4062},{"date":"2024-06-14","close":32325.6719},{"date":"2024-06-17","close":31830.8926},{"date":"2024-06-18","close":30808.3438},{"date":"2024-06-19","close":31369.0957},{"date":"2024-06-20","close":34304.7969},{"date":"2024-06-21","close":34469.7227},{"date":"2024-06-24","close":40506.0469},{"date":"2024-06-25","close":42287.2578},{"date":"2024-06-26","close":44827.1289},{"date":"2024-06-27","close":44860.1172},{"date":"2024-06-28","close":39582.457},{"date":"2024-07-01","close":40341.1172},{"date":"2024-07-02","close":37834.2305},{"date":"2024-07-03","close":37768.2578},{"date":"2024-07-04","close":40736.9414},{"date":"2024-07-05","close":38197.0664},{"date":"2024-07-08","close":37768.2578},{"date":"2024-07-09","close":36877.6562},{"date":"2024-07-10","close":35294.3555},{"date":"2024-07-11","close":35063.457},{"date":"2024-07-12","close":35030.4727},{"date":"2024-07-15","close":35129.4297},{"date":"2024-07-16","close":33612.1016},{"date":"2024-07-17","close":32886.4219},{"date":"2024-07-18","close":32424.6289},{"date":"2024-07-19","close":33018.3672},{"date":"2024-07-22","close":31435.0664},{"date":"2024-07-23","close":31270.1406},{"date":"2024-07-24","close":30478.4902},{"date":"2024-07-25","close":29521.9141},{"date":"2024-07-26","close":28730.2656},{"date":"2024-07-29","close":29159.0762},{"date":"2024-07-30","close":28961.1641},{"date":"2024-07-31","close":28532.3535},{"date":"2024-08-01","close":29686.8418},{"date":"2024-08-02","close":28301.4551},{"date":"2024-08-05","close":23089.7656},{"date":"2024-08-06","close":24277.2402},{"date":"2024-08-07","close":24244.2539},{"date":"2024-08-08","close":23419.6191},{"date":"2024-08-09","close":24508.1367},{"date":"2024-08-12","close":25728.5957},{"date":"2024-08-13","close":25068.8887},{"date":"2024-08-14","close":25332.7715},{"date":"2024-08-16","close":26454.2734},{"date":"2024-08-19","close":25035.9043},{"date":"2024-08-20","close":24673.0645},{"date":"2024-08-21","close":24903.9629},{"date":"2024-08-22","close":25035.9043},{"date":"2024-08-23","close":24739.0332},{"date":"2024-08-26","close":25398.7422},{"date":"2024-08-27","close":25794.5664},{"date":"2024-08-28","close":25035.9043},{"date":"2024-08-29","close":25068.8887},{"date":"2024-08-30","close":24772.0195},{"date":"2024-09-02","close":27476.8223},{"date":"2024-09-03","close":28037.5723},{"date":"2024-09-04","close":27542.793},{"date":"2024-09-05","close":25266.8008},{"date":"2024-09-06","close":23617.5312},{"date":"2024-09-09","close":23551.5605},{"date":"2024-09-10","close":23056.7793},{"date":"2024-09-11","close":23518.5762},{"date":"2024-09-12","close":24640.0781},{"date":"2024-09-13","close":24640.0781},{"date":"2024-09-19","close":24640.0781},{"date":"2024-09-20","close":24870.9766},{"date":"2024-09-23","close":24870.9766},{"date":"2024-09-24","close":25596.6543},{"date":"2024-09-25","close":25233.8164},{"date":"2024-09-26","close":26025.4648},{"date":"2024-09-27","close":25926.5078},{"date":"2024-09-30","close":25365.7559},{"date":"2024-10-02","close":24903.9629},{"date":"2024-10-04","close":24574.1074},{"date":"2024-10-07","close":25695.6094},{"date":"2024-10-08","close":25200.8301},{"date":"2024-10-10","close":24574.1074},{"date":"2024-10-11","close":24178.2832},{"date":"2024-10-14","close":24178.2832},{"date":"2024-10-15","close":23716.4883},{"date":"2024-10-16","close":23419.6191},{"date":"2024-10-17","close":23254.6914},{"date":"2024-10-18","close":22924.8379},{"date":"2024-10-21","close":23056.7793},{"date":"2024-10-22","close":22100.2031},{"date":"2024-10-23","close":22430.0586},{"date":"2024-10-24","close":21968.2617},{"date":"2024-10-25","close":21770.3496},{"date":"2024-10-28","close":28301.4551},{"date":"2024-10-29","close":27740.7031},{"date":"2024-10-30","close":25827.5527},{"date":"2024-10-31","close":28862.209},{"date":"2024-11-01","close":31830.8926},{"date":"2024-11-04","close":32985.3789},{"date":"2024-11-05","close":38658.8633},{"date":"2024-11-06","close":37339.4492},{"date":"2024-11-07","close":36481.8281},{"date":"2024-11-08","close":42320.2422},{"date":"2024-11-11","close":54986.625},{"date":"2024-11-12","close":51886.0039},{"date":"2024-11-13","close":51918.9883},{"date":"2024-11-14","close":46839.2383},{"date":"2024-11-15","close":46113.5586},{"date":"2024-11-18","close":46278.4844},{"date":"2024-11-19","close":44695.1914},{"date":"2024-11-20","close":45222.9531},{"date":"2024-11-21","close":43408.7617},{"date":"2024-11-22","close":42485.168},{"date":"2024-11-25","close":55217.5234},{"date":"2024-11-26","close":48389.5508},{"date":"2024-11-27","close":47202.0781},{"date":"2024-11-28","close":56405.0},{"date":"2024-11-29","close":58779.9492},{"date":"2024-12-02","close":56009.1758},{"date":"2024-12-03","close":54030.0508},{"date":"2024-12-04","close":54524.8359},{"date":"2024-12-05","close":53238.4023},{"date":"2024-12-06","close":53436.3164},{"date":"2024-12-09","close":45816.6953},{"date":"2024-12-10","close":45965.125},{"date":"2024-12-11","close":46707.2969},{"date":"2024-12-12","close":45519.8242},{"date":"2024-12-13","close":45915.6484},{"date":"2024-12-16","close":45717.7344},{"date":"2024-12-17","close":42897.4883},{"date":"2024-12-18","close":42452.1836},{"date":"2024-12-19","close":40225.668},{"date":"2024-12-20","close":35723.168},{"date":"2024-12-23","close":36217.9492},{"date":"2024-12-24","close":34337.7812},{"date":"2024-12-26","close":30280.5781},{"date":"2024-12-27","close":29488.9297},{"date":"2024-12-30","close":30132.1445},{"date":"2025-01-02","close":28548.8457},{"date":"2025-01-03","close":34189.3477},{"date":"2025-01-06","close":34288.3008},{"date":"2025-01-07","close":33496.6523},{"date":"2025-01-08","close":34090.3906},{"date":"2025-01-09","close":33100.8281},{"date":"2025-01-10","close":32012.3105},{"date":"2025-01-13","close":31072.2285},{"date":"2025-01-14","close":31072.2285},{"date":"2025-01-15","close":33694.5664},{"date":"2025-01-16","close":34535.6953},{"date":"2025-01-17","close":34040.9102},{"date":"2025-01-20","close":34585.1719},{"date":"2025-01-21","close":32754.4824},{"date":"2025-01-22","close":32160.7461},{"date":"2025-01-23","close":31022.75},{"date":"2025-01-24","close":31022.75},{"date":"2025-01-31","close":31171.1836},{"date":"2025-02-03","close":29192.0605},{"date":"2025-02-04","close":29340.4941},{"date":"2025-02-05","close":29785.7988},{"date":"2025-02-06","close":29686.8418},{"date":"2025-02-07","close":29093.1035},{"date":"2025-02-10","close":30824.8379},{"date":"2025-02-11","close":30082.666},{"date":"2025-02-12","close":30280.5781},{"date":"2025-02-13","close":29835.2754},{"date":"2025-02-14","close":29340.4941},{"date":"2025-02-17","close":29835.2754},{"date":"2025-02-18","close":29637.3633},{"date":"2025-02-19","close":30725.8809},{"date":"2025-02-20","close":29983.7109},{"date":"2025-02-21","close":30725.8809},{"date":"2025-02-24","close":31121.7051},{"date":"2025-02-25","close":30725.8809},{"date":"2025-02-26","close":30181.6211},{"date":"2025-02-27","close":29587.8867},{"date":"2025-02-28","close":28895.1914},{"date":"2025-03-04","close":27757.1973},{"date":"2025-03-05","close":27905.6328},{"date":"2025-03-06","close":27559.2852},{"date":"2025-03-07","close":26520.2461},{"date":"2025-03-10","close":26916.0703},{"date":"2025-03-11","close":25926.5078},{"date":"2025-03-12","close":26470.7676},{"date":"2025-03-13","close":25728.5957},{"date":"2025-03-14","close":25728.5957},{"date":"2025-03-17","close":25629.6406},{"date":"2025-03-18","close":25530.6836},{"date":"2025-03-19","close":25481.2051},{"date":"2025-03-20","close":25035.9043},{"date":"2025-03-21","close":24739.0332},{"date":"2025-03-24","close":25134.8594},{"date":"2025-03-25","close":24392.6895},{"date":"2025-03-26","close":24590.6016},{"date":"2025-03-27","close":26124.4199},{"date":"2025-03-28","close":24936.9453},{"date":"2025-03-31","close":22660.9551},{"date":"2025-04-01","close":23155.7363},{"date":"2025-04-02","close":23205.2148},{"date":"2025-04-03","close":22413.5645},{"date":"2025-04-04","close":22265.1328},{"date":"2025-04-07","close":20434.4434},{"date":"2025-04-08","close":20137.5742},{"date":"2025-04-09","close":20286.0078},{"date":"2025-04-10","close":21572.4375},{"date":"2025-04-11","close":22809.3887},{"date":"2025-04-14","close":23502.084},{"date":"2025-04-15","close":23551.5605},{"date":"2025-04-16","close":22957.8242},{"date":"2025-04-17","close":22809.3887},{"date":"2025-04-18","close":24244.2539},{"date":"2025-04-21","close":24491.6445},{"date":"2025-04-22","close":25778.0742},{"date":"2025-04-23","close":26025.4648},{"date":"2025-04-24","close":25679.1172},{"date":"2025-04-25","close":26421.2891},{"date":"2025-04-28","close":25530.6836},{"date":"2025-04-29","close":25580.1602},{"date":"2025-04-30","close":25184.3379},{"date":"2025-05-02","close":24640.0781},{"date":"2025-05-07","close":24491.6445},{"date":"2025-05-08","close":25035.9043},{"date":"2025-05-09","close":24541.1211},{"date":"2025-05-12","close":24739.0332},{"date":"2025-05-13","close":25233.8164},{"date":"2025-05-14","close":24590.6016},{"date":"2025-05-15","close":25283.293},{"date":"2025-05-16","close":24986.4258},{"date":"2025-05-19","close":23947.3867},{"date":"2025-05-20","close":23551.5605},{"date":"2025-05-21","close":23650.5176},{"date":"2025-05-22","close":23007.3027},{"date":"2025-05-23","close":23749.4746},{"date":"2025-05-26","close":23452.6035},{"date":"2025-05-27","close":23502.084},{"date":"2025-05-28","close":24788.5137},{"date":"2025-05-29","close":24640.0781},{"date":"2025-05-30","close":25184.3379},{"date":"2025-06-02","close":24640.0781},{"date":"2025-06-04","close":25184.3379},{"date":"2025-06-05","close":25679.1172},{"date":"2025-06-09","close":27658.2402},{"date":"2025-06-10","close":26965.5469},{"date":"2025-06-11","close":26817.1133},{"date":"2025-06-12","close":26866.5918},{"date":"2025-06-13","close":25877.0312},{"date":"2025-06-16","close":25975.9863},{"date":"2025-06-17","close":25382.25},{"date":"2025-06-18","close":25679.1172},{"date":"2025-06-19","close":26322.332},{"date":"2025-06-20","close":26322.332},{"date":"2025-06-23","close":25877.0312},{"date":"2025-06-24","close":26866.5918},{"date":"2025-06-25","close":26767.6348},{"date":"2025-06-26","close":26025.4648},{"date":"2025-06-27","close":25134.8594},{"date":"2025-06-30","close":24936.9453},{"date":"2025-07-01","close":24986.4258},{"date":"2025-07-02","close":25283.293},{"date":"2025-07-03","close":27361.373},{"date":"2025-07-04","close":26371.8105},{"date":"2025-07-07","close":25926.5078},{"date":"2025-07-08","close":26965.5469},{"date":"2025-07-09","close":27212.9375},{"date":"2025-07-10","close":27064.5039},{"date":"2025-07-11","close":27361.373},{"date":"2025-07-14","close":27757.1973},{"date":"2025-07-15","close":27608.7617},{"date":"2025-07-16","close":26866.5918},{"date":"2025-07-17","close":26916.0703},{"date":"2025-07-18","close":27064.5039},{"date":"2025-07-21","close":27410.8496},{"date":"2025-07-22","close":26569.7227},{"date":"2025-07-23","close":26520.2461},{"date":"2025-07-24","close":26124.4199},{"date":"2025-07-25","close":26322.332},{"date":"2025-07-28","close":27163.4609},{"date":"2025-07-29","close":26371.8105},{"date":"2025-07-30","close":26272.8555},{"date":"2025-07-31","close":26124.4199},{"date":"2025-08-01","close":23650.5176},{"date":"2025-08-04","close":23353.6484},{"date":"2025-08-05","close":23996.8633},{"date":"2025-08-06","close":24590.6016},{"date":"2025-08-07","close":24590.6016},{"date":"2025-08-08","close":24343.2109},{"date":"2025-08-11","close":24640.0781},{"date":"2025-08-12","close":23947.3867},{"date":"2025-08-13","close":24095.8184},{"date":"2025-08-14","close":24145.2988},{"date":"2025-08-18","close":23551.5605},{"date":"2025-08-19","close":23106.2598},{"date":"2025-08-20","close":22166.1758},{"date":"2025-08-21","close":21770.3496},{"date":"2025-08-22","close":21819.8281},{"date":"2025-08-25","close":21918.7852},{"date":"2025-08-26","close":21522.9609},{"date":"2025-08-27","close":21226.0918},{"date":"2025-08-28","close":21176.6133},{"date":"2025-08-29","close":20582.877},{"date":"2025-09-01","close":20088.0957},{"date":"2025-09-02","close":20137.5742},{"date":"2025-09-03","close":20088.0957},{"date":"2025-09-04","close":20434.4434},{"date":"2025-09-05","close":20483.9199},{"date":"2025-09-08","close":21226.0918},{"date":"2025-09-09","close":21522.9609},{"date":"2025-09-10","close":21720.873},{"date":"2025-09-11","close":21572.4375},{"date":"2025-09-12","close":21621.918},{"date":"2025-09-15","close":21572.4375},{"date":"2025-09-16","close":21522.9609},{"date":"2025-09-17","close":21522.9609},{"date":"2025-09-18","close":21968.2617},{"date":"2025-09-19","close":22250.0},{"date":"2025-09-22","close":21770.3496},{"date":"2025-09-23","close":21325.0469},{"date":"2025-09-24","close":20681.832},{"date":"2025-09-25","close":20879.7461},{"date":"2025-09-26","close":20137.5742},{"date":"2025-09-29","close":20582.877},{"date":"2025-09-30","close":20187.0527},{"date":"2025-10-01","close":19939.6602},{"date":"2025-10-02","close":20187.0527},{"date":"2025-10-10","close":19662.5859},{"date":"2025-10-13","close":20384.9648},{"date":"2025-10-14","close":20335.4863},{"date":"2025-10-15","close":20830.2676},{"date":"2025-10-16","close":21572.4375},{"date":"2025-10-17","close":22166.1758},{"date":"2025-10-20","close":21869.3066},{"date":"2025-10-21","close":21572.4375},{"date":"2025-10-22","close":21968.2617},{"date":"2025-10-23","close":21226.0918},{"date":"2025-10-24","close":22166.1758},{"date":"2025-10-27","close":21968.2617},{"date":"2025-10-28","close":21869.3066},{"date":"2025-10-29","close":21325.0469},{"date":"2025-10-30","close":20335.4863},{"date":"2025-10-31","close":19989.1406},{"date":"2025-11-03","close":19890.1836},{"date":"2025-11-04","close":19791.2285},{"date":"2025-11-05","close":19316.2383},{"date":"2025-11-06","close":19237.0742},{"date":"2025-11-07","close":18702.7109},{"date":"2025-11-10","close":19395.4043},{"date":"2025-11-11","close":19494.3594},{"date":"2025-11-12","close":19890.1836},{"date":"2025-11-13","close":20038.6191},{"date":"2025-11-14","close":19642.793},{"date":"2025-11-17","close":19167.8047},{"date":"2025-11-18","close":18455.3184},{"date":"2025-11-19","close":18514.6934},{"date":"2025-11-20","close":19385.5078},{"date":"2025-11-21","close":18732.3965},{"date":"2025-11-24","close":18534.4844},{"date":"2025-11-25","close":18504.7988},{"date":"2025-11-26","close":19355.8203},{"date":"2025-11-27","close":19148.0137},{"date":"2025-11-28","close":19266.7617},{"date":"2025-12-01","close":19613.1055},{"date":"2025-12-02","close":19682.375},{"date":"2025-12-03","close":19632.8984},{"date":"2025-12-04","close":19395.4043},{"date":"2025-12-05","close":19395.4043},{"date":"2025-12-08","close":19494.3594},{"date":"2025-12-09","close":19207.3867},{"date":"2025-12-10","close":18959.9961},{"date":"2025-12-11","close":18920.4141},{"date":"2025-12-12","close":19068.8477},{"date":"2025-12-15","close":19326.1328},{"date":"2025-12-16","close":18831.3535},{"date":"2025-12-17","close":18861.0391},{"date":"2025-12-18","close":18494.9023},{"date":"2025-12-19","close":19088.6387},{"date":"2025-12-22","close":19098.5332},{"date":"2025-12-23","close":18821.459},{"date":"2025-12-24","close":18673.0234},{"date":"2025-12-26","close":18405.8418},{"date":"2025-12-29","close":18270.0},{"date":"2025-12-30","close":18170.0},{"date":"2026-01-02","close":18190.0},{"date":"2026-01-05","close":18270.0},{"date":"2026-01-06","close":18210.0},{"date":"2026-01-07","close":17910.0},{"date":"2026-01-08","close":17300.0},{"date":"2026-01-09","close":17200.0},{"date":"2026-01-12","close":19260.0},{"date":"2026-01-13","close":18740.0},{"date":"2026-01-14","close":18240.0},{"date":"2026-01-15","close":18640.0},{"date":"2026-01-16","close":18250.0},{"date":"2026-01-19","close":18450.0},{"date":"2026-01-20","close":19350.0},{"date":"2026-01-21","close":18470.0},{"date":"2026-01-22","close":19160.0},{"date":"2026-01-23","close":19110.0},{"date":"2026-01-26","close":19620.0},{"date":"2026-01-27","close":19500.0},{"date":"2026-01-28","close":19750.0},{"date":"2026-01-29","close":20200.0},{"date":"2026-01-30","close":19580.0},{"date":"2026-02-02","close":18590.0},{"date":"2026-02-03","close":19020.0},{"date":"2026-02-04","close":19630.0},{"date":"2026-02-05","close":19100.0},{"date":"2026-02-06","close":18750.0},{"date":"2026-02-09","close":19190.0},{"date":"2026-02-10","close":19460.0},{"date":"2026-02-11","close":19300.0},{"date":"2026-02-12","close":19160.0},{"date":"2026-02-13","close":18830.0},{"date":"2026-02-19","close":18910.0},{"date":"2026-02-20","close":19340.0},{"date":"2026-02-23","close":18720.0},{"date":"2026-02-24","close":19560.0},{"date":"2026-02-25","close":19060.0},{"date":"2026-02-26","close":19950.0},{"date":"2026-02-27","close":19130.0},{"date":"2026-03-03","close":18000.0},{"date":"2026-03-04","close":15610.0},{"date":"2026-03-05","close":17170.0},{"date":"2026-03-06","close":17370.0},{"date":"2026-03-09","close":19240.0},{"date":"2026-03-10","close":20050.0},{"date":"2026-03-11","close":19530.0},{"date":"2026-03-12","close":21100.0},{"date":"2026-03-13","close":20600.0},{"date":"2026-03-16","close":19410.0},{"date":"2026-03-17","close":19830.0},{"date":"2026-03-18","close":19350.0},{"date":"2026-03-19","close":19930.0},{"date":"2026-03-20","close":19690.0},{"date":"2026-03-23","close":19770.0},{"date":"2026-03-24","close":19040.0},{"date":"2026-03-25","close":19190.0},{"date":"2026-03-26","close":19750.0},{"date":"2026-03-27","close":19500.0},{"date":"2026-03-30","close":20300.0},{"date":"2026-03-31","close":19410.0},{"date":"2026-04-01","close":19090.0},{"date":"2026-04-02","close":19390.0},{"date":"2026-04-03","close":20000.0},{"date":"2026-04-06","close":19880.0},{"date":"2026-04-07","close":19250.0},{"date":"2026-04-08","close":18800.0},{"date":"2026-04-09","close":18980.0},{"date":"2026-04-10","close":18940.0},{"date":"2026-04-13","close":19220.0},{"date":"2026-04-14","close":19100.0},{"date":"2026-04-15","close":19390.0},{"date":"2026-04-16","close":19850.0},{"date":"2026-04-17","close":19590.0},{"date":"2026-04-20","close":20250.0},{"date":"2026-04-21","close":20200.0},{"date":"2026-04-22","close":26250.0},{"date":"2026-04-23","close":25500.0},{"date":"2026-04-24","close":25750.0},{"date":"2026-04-27","close":24900.0},{"date":"2026-04-28","close":23700.0},{"date":"2026-04-29","close":24250.0},{"date":"2026-04-30","close":24000.0},{"date":"2026-05-04","close":23900.0},{"date":"2026-05-06","close":24850.0},{"date":"2026-05-07","close":23050.0},{"date":"2026-05-08","close":22250.0},{"date":"2026-05-11","close":21550.0},{"date":"2026-05-12","close":20750.0},{"date":"2026-05-13","close":20300.0},{"date":"2026-05-14","close":19830.0},{"date":"2026-05-15","close":18870.0},{"date":"2026-05-18","close":18810.0},{"date":"2026-05-19","close":18300.0},{"date":"2026-05-20","close":17650.0},{"date":"2026-05-21","close":16890.0},{"date":"2026-05-22","close":17880.0},{"date":"2026-05-26","close":19340.0},{"date":"2026-05-27","close":18340.0},{"date":"2026-05-28","close":18990.0},{"date":"2026-05-29","close":17980.0},{"date":"2026-06-01","close":16950.0},{"date":"2026-06-02","close":16030.0},{"date":"2026-06-04","close":15900.0},{"date":"2026-06-05","close":15250.0},{"date":"2026-06-08","close":14100.0},{"date":"2026-06-09","close":13940.0},{"date":"2026-06-10","close":14260.0},{"date":"2026-06-11","close":14950.0},{"date":"2026-06-12","close":14970.0},{"date":"2026-06-15","close":14980.0},{"date":"2026-06-16","close":14630.0},{"date":"2026-06-17","close":14560.0},{"date":"2026-06-18","close":13920.0},{"date":"2026-06-19","close":13270.0},{"date":"2026-06-22","close":13000.0},{"date":"2026-06-23","close":12080.0},{"date":"2026-06-24","close":11900.0},{"date":"2026-06-25","close":11400.0},{"date":"2026-06-26","close":10840.0},{"date":"2026-06-29","close":11760.0},{"date":"2026-06-30","close":11770.0},{"date":"2026-07-01","close":11950.0},{"date":"2026-07-02","close":11790.0},{"date":"2026-07-03","close":11770.0},{"date":"2026-07-06","close":11710.0},{"date":"2026-07-07","close":11730.0},{"date":"2026-07-08","close":11130.0},{"date":"2026-07-09","close":11340.0},{"date":"2026-07-10","close":12020.0},{"date":"2026-07-13","close":11780.0},{"date":"2026-07-14","close":11900.0},{"date":"2026-07-15","close":12300.0},{"date":"2026-07-16","close":12010.0},{"date":"2026-07-20","close":11280.0},{"date":"2026-07-21","close":11150.0},{"date":"2026-07-22","close":11110.0},{"date":"2026-07-23","close":12040.0},{"date":"2026-07-24","close":11650.0},{"date":"2026-07-27","close":11320.0},{"date":"2026-07-28","close":11000.0},{"date":"2026-07-29","close":10300.0},{"date":"2026-07-30","close":10440.0},{"date":"2026-07-31","close":11030.0},{"date":"2026-08-03","close":10750.0},{"date":"2026-08-04","close":11240.0},{"date":"2026-08-05","close":11440.0},{"date":"2026-08-06","close":11260.0},{"date":"2026-08-07","close":11860.0},{"date":"2026-08-10","close":12400.0},{"date":"2026-08-11","close":12560.0},{"date":"2026-08-12","close":12610.0},{"date":"2026-08-13","close":12410.0},{"date":"2026-08-14","close":12440.0},{"date":"2026-08-18","close":12080.0},{"date":"2026-08-19","close":11450.0},{"date":"2026-08-20","close":11630.0},{"date":"2026-08-21","close":11080.0},{"date":"2026-08-24","close":11560.0},{"date":"2026-08-25","close":11680.0},{"date":"2026-08-26","close":11820.0},{"date":"2026-08-27","close":11890.0},{"date":"2026-08-28","close":12100.0},{"date":"2026-08-31","close":12020.0},{"date":"2026-09-01","close":12000.0},{"date":"2026-09-02","close":11440.0},{"date":"2026-09-03","close":11520.0},{"date":"2026-09-04","close":11780.0},{"date":"2026-09-07","close":11940.0},{"date":"2026-09-08","close":11810.0},{"date":"2026-09-09","close":12100.0},{"date":"2026-09-10","close":12590.0},{"date":"2026-09-11","close":12300.0},{"date":"2026-09-14","close":11780.0},{"date":"2026-09-15","close":12060.0},{"date":"2026-09-16","close":11930.0},{"date":"2026-09-17","close":12160.0},{"date":"2026-09-18","close":12130.0},{"date":"2026-09-21","close":11790.0},{"date":"2026-09-22","close":12100.0},{"date":"2026-09-23","close":12120.0},{"date":"2026-09-28","close":12900.0},{"date":"2026-09-29","close":12660.0},{"date":"2026-09-30","close":12630.0},{"date":"2026-10-01","close":12410.0},{"date":"2026-10-02","close":13040.0},{"date":"2026-10-06","close":13010.0},{"date":"2026-10-07","close":13070.0},{"date":"2026-10-08","close":12830.0},{"date":"2026-10-12","close":12150.0},{"date":"2026-10-13","close":12190.0},{"date":"2026-10-14","close":12190.0},{"date":"2026-10-15","close":11200.0},{"date":"2026-10-16","close":11630.0},{"date":"2026-10-19","close":12100.0},{"date":"2026-10-20","close":10850.0},{"date":"2026-10-21","close":10520.0},{"date":"2026-10-22","close":9980.0},{"date":"2026-10-23","close":9560.0}],"chart_data":[{"date":"2024-10-23","open":22298,"high":22628,"low":21968,"close":22430,"volume":65239,"rsi_14":26.7,"sma_20":24632.35,"sma_60":25701.13,"sma_120":31405.0},{"date":"2024-10-24","open":22463,"high":22562,"low":21968,"close":21968,"volume":66457,"rsi_14":26.7,"sma_20":24485.6,"sma_60":25544.4,"sma_120":31237.16},{"date":"2024-10-25","open":22166,"high":22562,"low":21143,"close":21770,"volume":164528,"rsi_14":27.28,"sma_20":24292.2,"sma_60":25397.68,"sma_120":31080.71},{"date":"2024-10-28","open":22430,"high":28300,"low":21935,"close":28301,"volume":6210406,"rsi_14":61.26,"sma_20":24447.3,"sma_60":25377.13,"sma_120":30980.95},{"date":"2024-10-29","open":30115,"high":30643,"low":27344,"close":27741,"volume":5124578,"rsi_14":60.91,"sma_20":24534.0,"sma_60":25360.47,"sma_120":30862.58},{"date":"2024-10-30","open":27344,"high":27378,"low":25761,"close":25828,"volume":1803155,"rsi_14":54.85,"sma_20":24529.0,"sma_60":25304.33,"sma_120":30724.19},{"date":"2024-10-31","open":26685,"high":29488,"low":26322,"close":28862,"volume":9377671,"rsi_14":65.04,"sma_20":24705.7,"sma_60":25302.65,"sma_120":30607.47},{"date":"2024-11-01","open":28004,"high":33216,"low":27707,"close":31831,"volume":12195431,"rsi_14":70.48,"sma_20":25055.85,"sma_60":25358.23,"sma_120":30522.17},{"date":"2024-11-04","open":32589,"high":34832,"low":32259,"close":32985,"volume":5679486,"rsi_14":74.35,"sma_20":25481.05,"sma_60":25413.82,"sma_120":30444.08},{"date":"2024-11-05","open":34470,"high":41825,"low":34107,"close":38659,"volume":14300527,"rsi_14":81.22,"sma_20":26136.3,"sma_60":25588.32,"sma_120":30424.91},{"date":"2024-11-06","open":39153,"high":39879,"low":36448,"close":37339,"volume":4451576,"rsi_14":77.55,"sma_20":26749.85,"sma_60":25828.4,"sma_120":30398.78},{"date":"2024-11-07","open":38559,"high":38593,"low":35855,"close":36482,"volume":2450051,"rsi_14":75.98,"sma_20":27351.75,"sma_60":26034.03,"sma_120":30365.16},{"date":"2024-11-08","open":38196,"high":42320,"low":37768,"close":42320,"volume":7072271,"rsi_14":80.29,"sma_20":28268.8,"sma_60":26338.6,"sma_120":30388.22},{"date":"2024-11-11","open":41858,"high":54987,"low":41429,"close":54987,"volume":8780285,"rsi_14":87.79,"sma_20":29821.1,"sma_60":26870.48,"sma_120":30517.44},{"date":"2024-11-12","open":54986,"high":57724,"low":51292,"close":51886,"volume":4775589,"rsi_14":81.82,"sma_20":31245.0,"sma_60":27331.77,"sma_120":30620.53},{"date":"2024-11-13","open":50236,"high":53073,"low":49048,"close":51919,"volume":2596182,"rsi_14":82.66,"sma_20":32685.6,"sma_60":27773.05,"sma_120":30724.47},{"date":"2024-11-14","open":51721,"high":51754,"low":46212,"close":46839,"volume":2389949,"rsi_14":74.71,"sma_20":33877.7,"sma_60":28139.85,"sma_120":30795.33},{"date":"2024-11-15","open":45190,"high":47829,"low":40242,"close":46114,"volume":4467779,"rsi_14":69.82,"sma_20":35049.85,"sma_60":28490.0,"sma_120":30868.13},{"date":"2024-11-18","open":45222,"high":47829,"low":43507,"close":46278,"volume":2240475,"rsi_14":70.81,"sma_20":36223.6,"sma_60":28824.02,"sma_120":30948.44},{"date":"2024-11-19","open":45618,"high":46509,"low":44167,"close":44695,"volume":1248130,"rsi_14":71.34,"sma_20":37365.7,"sma_60":29155.27,"sma_120":31021.25},{"date":"2024-11-20","open":45520,"high":48620,"low":44464,"close":45223,"volume":2506061,"rsi_14":69.62,"sma_20":38517.8,"sma_60":29501.5,"sma_120":31103.5},{"date":"2024-11-21","open":45750,"high":48125,"low":43276,"close":43409,"volume":2409213,"rsi_14":64.28,"sma_20":39601.55,"sma_60":29813.28,"sma_120":31161.02},{"date":"2024-11-22","open":43442,"high":46673,"low":41660,"close":42485,"volume":2875946,"rsi_14":61.78,"sma_20":40648.65,"sma_60":30107.3,"sma_120":31215.77},{"date":"2024-11-25","open":53436,"high":55218,"low":52447,"close":55218,"volume":1300812,"rsi_14":67.47,"sma_20":42008.1,"sma_60":30620.48,"sma_120":31420.95},{"date":"2024-11-26","open":59077,"high":62342,"low":48340,"close":48390,"volume":2861748,"rsi_14":60.44,"sma_20":43050.9,"sma_60":31007.55,"sma_120":31561.68},{"date":"2024-11-27","open":49874,"high":50666,"low":46658,"close":47202,"volume":907509,"rsi_14":60.06,"sma_20":44130.4,"sma_60":31367.95,"sma_120":31692.97},{"date":"2024-11-28","open":48637,"high":58879,"low":46905,"close":56405,"volume":5082385,"rsi_14":62.44,"sma_20":45521.55,"sma_60":31896.13,"sma_120":31907.04},{"date":"2024-11-29","open":55514,"high":63332,"low":54426,"close":58780,"volume":4056406,"rsi_14":54.08,"sma_20":46882.6,"sma_60":32463.75,"sma_120":32145.0},{"date":"2024-12-02","open":58087,"high":59671,"low":56009,"close":56009,"volume":745963,"rsi_14":54.47,"sma_20":48045.3,"sma_60":32989.7,"sma_120":32359.08},{"date":"2024-12-03","open":55514,"high":57296,"low":53832,"close":54030,"volume":751284,"rsi_14":52.18,"sma_20":48821.25,"sma_60":33436.75,"sma_120":32541.75},{"date":"2024-12-04","open":55712,"high":61155,"low":54129,"close":54525,"volume":2001196,"rsi_14":58.86,"sma_20":49688.9,"sma_60":33882.68,"sma_120":32722.48},{"date":"2024-12-05","open":53931,"high":55316,"low":50863,"close":53238,"volume":731373,"rsi_14":58.1,"sma_20":50534.9,"sma_60":34315.28,"sma_120":32885.99},{"date":"2024-12-06","open":56801,"high":56900,"low":51853,"close":53436,"volume":1288985,"rsi_14":58.14,"sma_20":51095.75,"sma_60":34789.57,"sma_120":33056.17},{"date":"2024-12-09","open":50666,"high":52942,"low":45569,"close":45817,"volume":909518,"rsi_14":51.11,"sma_20":50631.35,"sma_60":35163.32,"sma_120":33164.68},{"date":"2024-12-10","open":45075,"high":47548,"low":45075,"close":45965,"volume":876209,"rsi_14":50.73,"sma_20":50331.2,"sma_60":35540.67,"sma_120":33279.43},{"date":"2024-12-11","open":47796,"high":49033,"low":46015,"close":46707,"volume":880499,"rsi_14":53.39,"sma_20":50066.85,"sma_60":35938.85,"sma_120":33404.61},{"date":"2024-12-12","open":45866,"high":46905,"low":44976,"close":45520,"volume":447540,"rsi_14":53.1,"sma_20":49999.3,"sma_60":36309.27,"sma_120":33528.4},{"date":"2024-12-13","open":45075,"high":50270,"low":43986,"close":45916,"volume":1410699,"rsi_14":37.23,"sma_20":49988.4,"sma_60":36667.45,"sma_120":33650.8},{"date":"2024-12-16","open":45520,"high":46361,"low":44827,"close":45718,"volume":292531,"rsi_14":45.51,"sma_20":49959.2,"sma_60":37022.3,"sma_120":33746.8},{"date":"2024-12-17","open":45223,"high":45371,"low":42749,"close":42897,"volume":383039,"rsi_14":43.15,"sma_20":49867.5,"sma_60":37329.65,"sma_120":33817.67},{"date":"2024-12-18","open":42551,"high":43689,"low":42353,"close":42452,"volume":245213,"rsi_14":19.21,"sma_20":49726.65,"sma_60":37625.6,"sma_120":33833.93},{"date":"2024-12-19","open":40869,"high":41611,"low":39830,"close":40226,"volume":323117,"rsi_14":8.79,"sma_20":49565.0,"sma_60":37884.05,"sma_120":33816.43},{"date":"2024-12-20","open":37702,"high":38989,"low":35426,"close":35723,"volume":827865,"rsi_14":8.16,"sma_20":49222.5,"sma_60":38054.45,"sma_120":33739.62},{"date":"2024-12-23","open":35129,"high":39088,"low":34437,"close":36218,"volume":906448,"rsi_14":10.87,"sma_20":48262.5,"sma_60":38239.3,"sma_120":33666.71},{"date":"2024-12-24","open":35575,"high":39088,"low":33942,"close":34338,"volume":1750447,"rsi_14":8.2,"sma_20":47552.5,"sma_60":38379.13,"sma_120":33622.42},{"date":"2024-12-26","open":34338,"high":34486,"low":29885,"close":30281,"volume":1734503,"rsi_14":7.35,"sma_20":46697.5,"sma_60":38452.3,"sma_120":33537.57},{"date":"2024-12-27","open":29885,"high":30775,"low":28252,"close":29489,"volume":1952304,"rsi_14":6.47,"sma_20":45337.5,"sma_60":38521.58,"sma_120":33467.17},{"date":"2024-12-30","open":28945,"high":31023,"low":28945,"close":30132,"volume":1419003,"rsi_14":11.81,"sma_20":43890.0,"sma_60":38609.48,"sma_120":33402.74},{"date":"2025-01-02","open":30478,"high":30528,"low":28400,"close":28549,"volume":957875,"rsi_14":10.36,"sma_20":42502.5,"sma_60":38676.28,"sma_120":33299.97},{"date":"2025-01-03","open":28549,"high":35179,"low":28400,"close":34189,"volume":6932948,"rsi_14":26.7,"sma_20":41500.0,"sma_60":38819.18,"sma_120":33266.11},{"date":"2025-01-06","open":33794,"high":36663,"low":33744,"close":34288,"volume":1988099,"rsi_14":28.21,"sma_20":40477.5,"sma_60":38972.08,"sma_120":33236.68},{"date":"2025-01-07","open":34585,"high":35327,"low":33299,"close":33497,"volume":948333,"rsi_14":26.28,"sma_20":39480.0,"sma_60":39122.22,"sma_120":33208.09},{"date":"2025-01-08","open":34090,"high":35822,"low":33398,"close":34090,"volume":1896603,"rsi_14":28.12,"sma_20":38502.5,"sma_60":39289.02,"sma_120":33197.84},{"date":"2025-01-09","open":33991,"high":34239,"low":32458,"close":33101,"volume":831322,"rsi_14":30.2,"sma_20":37860.0,"sma_60":39437.48,"sma_120":33181.2},{"date":"2025-01-10","open":33051,"high":33101,"low":31913,"close":32012,"volume":524183,"rsi_14":29.43,"sma_20":37155.0,"sma_60":39577.07,"sma_120":33155.68},{"date":"2025-01-13","open":31468,"high":32359,"low":31072,"close":31072,"volume":460522,"rsi_14":31.01,"sma_20":36365.0,"sma_60":39705.82,"sma_120":33121.4},{"date":"2025-01-14","open":31270,"high":32062,"low":30478,"close":31072,"volume":679210,"rsi_14":38.13,"sma_20":35635.0,"sma_60":39837.33,"sma_120":33099.91},{"date":"2025-01-15","open":32705,"high":36465,"low":31913,"close":33695,"volume":5441165,"rsi_14":44.19,"sma_20":35017.5,"sma_60":40018.58,"sma_120":33106.61},{"date":"2025-01-16","open":34090,"high":35080,"low":33447,"close":34536,"volume":1269562,"rsi_14":50.48,"sma_20":34452.5,"sma_60":40211.77,"sma_120":33124.28},{"date":"2025-01-17","open":34783,"high":35179,"low":33991,"close":34041,"volume":841838,"rsi_14":60.98,"sma_20":34005.0,"sma_60":40412.73,"sma_120":33132.79},{"date":"2025-01-20","open":33744,"high":35179,"low":33645,"close":34585,"volume":761138,"rsi_14":65.1,"sma_20":33607.5,"sma_60":40617.32,"sma_120":33159.22},{"date":"2025-01-21","open":34437,"high":34635,"low":31864,"close":32754,"volume":959201,"rsi_14":57.26,"sma_20":33230.0,"sma_60":40798.85,"sma_120":33171.62},{"date":"2025-01-22","open":32309,"high":32853,"low":31864,"close":32161,"volume":567183,"rsi_14":60.58,"sma_20":33050.0,"sma_60":40973.72,"sma_120":33185.7},{"date":"2025-01-23","open":32062,"high":32161,"low":30874,"close":31023,"volume":494385,"rsi_14":37.4,"sma_20":32787.5,"sma_60":41019.37,"sma_120":33198.25},{"date":"2025-01-24","open":31023,"high":31616,"low":30775,"close":31023,"volume":385856,"rsi_14":36.9,"sma_20":32620.0,"sma_60":41074.47,"sma_120":33217.47},{"date":"2025-01-31","open":32606,"high":32952,"low":31023,"close":31171,"volume":647600,"rsi_14":40.17,"sma_20":32665.0,"sma_60":41164.3,"sma_120":33234.32},{"date":"2025-02-03","open":31419,"high":31468,"low":29192,"close":29192,"volume":524121,"rsi_14":31.46,"sma_20":32650.0,"sma_60":41169.68,"sma_120":33236.17},{"date":"2025-02-04","open":29687,"high":30429,"low":29340,"close":29340,"volume":374267,"rsi_14":34.8,"sma_20":32610.0,"sma_60":41127.53,"sma_120":33242.88},{"date":"2025-02-05","open":29192,"high":30330,"low":29192,"close":29786,"volume":418225,"rsi_14":40.51,"sma_20":32672.5,"sma_60":41073.43,"sma_120":33243.62},{"date":"2025-02-06","open":29934,"high":30033,"low":29340,"close":29687,"volume":328256,"rsi_14":43.64,"sma_20":32445.0,"sma_60":40922.08,"sma_120":33255.2},{"date":"2025-02-07","open":29637,"high":29885,"low":28994,"close":29093,"volume":338321,"rsi_14":41.38,"sma_20":32182.5,"sma_60":40782.97,"sma_120":33305.68},{"date":"2025-02-10","open":28994,"high":31270,"low":28697,"close":30825,"volume":700305,"rsi_14":36.45,"sma_20":32047.5,"sma_60":40687.47,"sma_120":33360.75},{"date":"2025-02-11","open":30577,"high":30924,"low":29984,"close":30083,"volume":348448,"rsi_14":28.77,"sma_20":31845.0,"sma_60":40481.08,"sma_120":33409.84},{"date":"2025-02-12","open":29786,"high":30380,"low":29340,"close":30281,"volume":393224,"rsi_14":31.55,"sma_20":31702.5,"sma_60":40064.62,"sma_120":33467.55},{"date":"2025-02-13","open":30231,"high":30281,"low":29736,"close":29835,"volume":271359,"rsi_14":26.47,"sma_20":31592.5,"sma_60":39692.9,"sma_120":33512.33},{"date":"2025-02-14","open":29637,"high":29984,"low":29340,"close":29340,"volume":374211,"rsi_14":30.51,"sma_20":31505.0,"sma_60":39312.28,"sma_120":33542.67},{"date":"2025-02-17","open":29687,"high":30577,"low":29538,"close":29835,"volume":453973,"rsi_14":36.57,"sma_20":31442.5,"sma_60":39025.6,"sma_120":33582.72},{"date":"2025-02-18","open":29934,"high":30083,"low":29340,"close":29637,"volume":309382,"rsi_14":41.03,"sma_20":31237.5,"sma_60":38747.8,"sma_120":33618.9},{"date":"2025-02-19","open":29786,"high":31616,"low":29637,"close":30726,"volume":1136950,"rsi_14":48.31,"sma_20":31045.0,"sma_60":38485.57,"sma_120":33654.79},{"date":"2025-02-20","open":31072,"high":31221,"low":29934,"close":29984,"volume":388594,"rsi_14":43.68,"sma_20":30840.0,"sma_60":38237.5,"sma_120":33696.38},{"date":"2025-02-21","open":30033,"high":30973,"low":29835,"close":30726,"volume":368356,"rsi_14":59.39,"sma_20":30645.0,"sma_60":37993.05,"sma_120":33747.28},{"date":"2025-02-24","open":30429,"high":31221,"low":29835,"close":31122,"volume":364872,"rsi_14":60.59,"sma_20":30562.5,"sma_60":37785.83,"sma_120":33799.56},{"date":"2025-02-25","open":30726,"high":31270,"low":30231,"close":30726,"volume":287170,"rsi_14":55.62,"sma_20":30490.0,"sma_60":37587.5,"sma_120":33847.4},{"date":"2025-02-26","open":30478,"high":30874,"low":29984,"close":30182,"volume":274096,"rsi_14":52.81,"sma_20":30447.5,"sma_60":37165.83,"sma_120":33893.16},{"date":"2025-02-27","open":30083,"high":30182,"low":29489,"close":29588,"volume":284743,"rsi_14":52.81,"sma_20":30375.0,"sma_60":36849.17,"sma_120":33928.36},{"date":"2025-02-28","open":29242,"high":29885,"low":28895,"close":28895,"volume":285707,"rsi_14":37.58,"sma_20":30260.0,"sma_60":36540.83,"sma_120":33954.39},{"date":"2025-03-04","open":28400,"high":28846,"low":27708,"close":27757,"volume":331008,"rsi_14":35.76,"sma_20":30187.5,"sma_60":36058.33,"sma_120":33977.23},{"date":"2025-03-05","open":27757,"high":29340,"low":27757,"close":27906,"volume":282385,"rsi_14":35.37,"sma_20":30115.0,"sma_60":35538.33,"sma_120":34001.04},{"date":"2025-03-06","open":28252,"high":28351,"low":27559,"close":27559,"volume":190903,"rsi_14":35.8,"sma_20":30002.5,"sma_60":35059.17,"sma_120":34024.43},{"date":"2025-03-07","open":27262,"high":27460,"low":26471,"close":26520,"volume":363885,"rsi_14":33.53,"sma_20":29842.5,"sma_60":34595.83,"sma_120":34016.29},{"date":"2025-03-10","open":26817,"high":27312,"low":26669,"close":26916,"volume":186883,"rsi_14":32.75,"sma_20":29732.5,"sma_60":34130.83,"sma_120":34006.76},{"date":"2025-03-11","open":25976,"high":26124,"low":25531,"close":25927,"volume":276420,"rsi_14":29.95,"sma_20":29485.0,"sma_60":33670.83,"sma_120":33993.06},{"date":"2025-03-12","open":26223,"high":26817,"low":26075,"close":26471,"volume":184121,"rsi_14":25.57,"sma_20":29302.5,"sma_60":33216.67,"sma_120":34003.12},{"date":"2025-03-13","open":26718,"high":27163,"low":25729,"close":25729,"volume":234642,"rsi_14":25.57,"sma_20":29072.5,"sma_60":32878.33,"sma_120":34020.82},{"date":"2025-03-14","open":25679,"high":26124,"low":25333,"close":25729,"volume":231761,"rsi_14":18.63,"sma_20":28865.0,"sma_60":32537.5,"sma_120":34039.08},{"date":"2025-03-17","open":25927,"high":26124,"low":25580,"close":25630,"volume":152466,"rsi_14":14.19,"sma_20":28677.5,"sma_60":32182.5,"sma_120":34060.68},{"date":"2025-03-18","open":25729,"high":26025,"low":25432,"close":25531,"volume":162768,"rsi_14":14.77,"sma_20":28460.0,"sma_60":31845.83,"sma_120":34077.55},{"date":"2025-03-19","open":25481,"high":25828,"low":25382,"close":25481,"volume":137672,"rsi_14":15.83,"sma_20":28250.0,"sma_60":31501.67,"sma_120":34084.56},{"date":"2025-03-20","open":25630,"high":25828,"low":25036,"close":25036,"volume":218752,"rsi_14":16.18,"sma_20":27962.5,"sma_60":31153.33,"sma_120":34087.82},{"date":"2025-03-21","open":24887,"high":25135,"low":24046,"close":24739,"volume":261274,"rsi_14":17.19,"sma_20":27697.5,"sma_60":30847.5,"sma_120":34088.57},{"date":"2025-03-24","open":24838,"high":25481,"low":24541,"close":25135,"volume":162521,"rsi_14":26.55,"sma_20":27415.0,"sma_60":30555.83,"sma_120":34090.72},{"date":"2025-03-25","open":25333,"high":25432,"low":24244,"close":24393,"volume":188286,"rsi_14":21.6,"sma_20":27075.0,"sma_60":30289.17,"sma_120":34086.61},{"date":"2025-03-26","open":24195,"high":24986,"low":24195,"close":24591,"volume":139660,"rsi_14":25.41,"sma_20":26765.0,"sma_60":30101.67,"sma_120":34078.06},{"date":"2025-03-27","open":24294,"high":28598,"low":23898,"close":26124,"volume":3274496,"rsi_14":46.97,"sma_20":26560.0,"sma_60":29931.67,"sma_120":34085.48},{"date":"2025-03-28","open":25877,"high":26520,"low":24937,"close":24937,"volume":658040,"rsi_14":36.49,"sma_20":26325.0,"sma_60":29773.33,"sma_120":34076.23},{"date":"2025-03-31","open":24294,"high":24541,"low":22661,"close":22661,"volume":282236,"rsi_14":31.03,"sma_20":26010.0,"sma_60":29645.0,"sma_120":34048.65},{"date":"2025-04-01","open":22760,"high":23749,"low":22710,"close":23156,"volume":208029,"rsi_14":30.64,"sma_20":25777.5,"sma_60":29538.33,"sma_120":34029.96},{"date":"2025-04-02","open":23354,"high":25234,"low":22562,"close":23205,"volume":650368,"rsi_14":33.96,"sma_20":25540.0,"sma_60":29421.67,"sma_120":34015.57},{"date":"2025-04-03","open":22414,"high":22958,"low":22265,"close":22414,"volume":150678,"rsi_14":30.86,"sma_20":25280.0,"sma_60":29318.33,"sma_120":33997.31},{"date":"2025-04-04","open":21919,"high":23106,"low":21820,"close":22265,"volume":188081,"rsi_14":30.68,"sma_20":25065.0,"sma_60":29117.5,"sma_120":33968.34},{"date":"2025-04-07","open":21276,"high":21523,"low":20434,"close":20434,"volume":179598,"rsi_14":25.59,"sma_20":24737.5,"sma_60":28884.17,"sma_120":33928.12},{"date":"2025-04-08","open":20929,"high":21325,"low":20039,"close":20138,"volume":180383,"rsi_14":25.0,"sma_20":24445.0,"sma_60":28659.17,"sma_120":33890.69},{"date":"2025-04-09","open":19890,"high":20533,"low":19791,"close":20286,"volume":155691,"rsi_14":27.14,"sma_20":24132.5,"sma_60":28426.67,"sma_120":33857.84},{"date":"2025-04-10","open":21473,"high":22562,"low":20929,"close":21572,"volume":355789,"rsi_14":36.09,"sma_20":23922.5,"sma_60":28232.5,"sma_120":33834.99},{"date":"2025-04-11","open":21028,"high":23354,"low":21028,"close":22809,"volume":420042,"rsi_14":40.49,"sma_20":23775.0,"sma_60":28077.5,"sma_120":33827.28},{"date":"2025-04-14","open":23007,"high":25432,"low":22958,"close":23502,"volume":748007,"rsi_14":46.34,"sma_20":23667.5,"sma_60":27950.0,"sma_120":33827.91},{"date":"2025-04-15","open":23651,"high":23947,"low":23354,"close":23552,"volume":164006,"rsi_14":45.68,"sma_20":23567.5,"sma_60":27823.33,"sma_120":33830.33},{"date":"2025-04-16","open":23651,"high":23700,"low":22958,"close":22958,"volume":156476,"rsi_14":35.71,"sma_20":23440.0,"sma_60":27642.5,"sma_120":33830.54},{"date":"2025-04-17","open":22710,"high":23205,"low":22611,"close":22809,"volume":106360,"rsi_14":39.41,"sma_20":23327.5,"sma_60":27445.0,"sma_120":33828.38},{"date":"2025-04-18","open":23007,"high":24838,"low":23007,"close":24244,"volume":629137,"rsi_14":58.6,"sma_20":23302.5,"sma_60":27280.0,"sma_120":33846.37},{"date":"2025-04-21","open":24986,"high":25283,"low":24343,"close":24492,"volume":168788,"rsi_14":57.46,"sma_20":23270.0,"sma_60":27110.0,"sma_120":33863.66},{"date":"2025-04-22","open":24046,"high":26174,"low":24046,"close":25778,"volume":446402,"rsi_14":62.62,"sma_20":23340.0,"sma_60":26992.5,"sma_120":33895.68},{"date":"2025-04-23","open":25927,"high":26520,"low":25679,"close":26025,"volume":205454,"rsi_14":68.72,"sma_20":23412.5,"sma_60":26889.17,"sma_120":33931.44},{"date":"2025-04-24","open":26223,"high":26619,"low":25333,"close":25679,"volume":138483,"rsi_14":67.34,"sma_20":23390.0,"sma_60":26799.17,"sma_120":33909.27},{"date":"2025-04-25","open":25927,"high":26916,"low":25828,"close":26421,"volume":190222,"rsi_14":84.18,"sma_20":23465.0,"sma_60":26721.67,"sma_120":33898.07},{"date":"2025-04-28","open":26570,"high":26718,"low":25333,"close":25531,"volume":134127,"rsi_14":78.84,"sma_20":23610.0,"sma_60":26626.67,"sma_120":33895.48},{"date":"2025-04-29","open":25630,"high":25679,"low":25036,"close":25580,"volume":78815,"rsi_14":78.61,"sma_20":23732.5,"sma_60":26565.83,"sma_120":33867.76},{"date":"2025-04-30","open":25580,"high":25630,"low":24690,"close":25184,"volume":108793,"rsi_14":71.6,"sma_20":23832.5,"sma_60":26495.83,"sma_120":33811.68},{"date":"2025-05-02","open":24739,"high":25184,"low":24591,"close":24640,"volume":58718,"rsi_14":61.94,"sma_20":23945.0,"sma_60":26409.17,"sma_120":33741.3},{"date":"2025-05-07","open":24640,"high":24887,"low":24294,"close":24492,"volume":58427,"rsi_14":56.94,"sma_20":24057.5,"sma_60":26321.67,"sma_120":33621.88},{"date":"2025-05-08","open":24739,"high":25531,"low":24739,"close":25036,"volume":54261,"rsi_14":59.74,"sma_20":24290.0,"sma_60":26253.33,"sma_120":33518.15},{"date":"2025-05-09","open":25531,"high":25531,"low":24492,"close":24541,"volume":72231,"rsi_14":60.53,"sma_20":24512.5,"sma_60":26147.5,"sma_120":33417.48},{"date":"2025-05-12","open":24640,"high":24986,"low":24541,"close":24739,"volume":64389,"rsi_14":62.75,"sma_20":24737.5,"sma_60":26057.5,"sma_120":33269.29},{"date":"2025-05-13","open":25085,"high":25382,"low":24591,"close":25234,"volume":99137,"rsi_14":57.46,"sma_20":24922.5,"sma_60":25972.5,"sma_120":33018.56},{"date":"2025-05-14","open":25085,"high":25184,"low":23255,"close":24591,"volume":113554,"rsi_14":50.7,"sma_20":25012.5,"sma_60":25884.17,"sma_120":32788.53},{"date":"2025-05-15","open":24541,"high":25927,"low":24541,"close":25283,"volume":171126,"rsi_14":46.15,"sma_20":25102.5,"sma_60":25815.83,"sma_120":32564.06},{"date":"2025-05-16","open":25432,"high":25432,"low":24393,"close":24986,"volume":103178,"rsi_14":41.98,"sma_20":25175.0,"sma_60":25734.17,"sma_120":32379.88},{"date":"2025-05-19","open":24393,"high":24739,"low":23749,"close":23947,"volume":92181,"rsi_14":37.93,"sma_20":25225.0,"sma_60":25638.33,"sma_120":32193.07},{"date":"2025-05-20","open":24046,"high":24294,"low":23453,"close":23552,"volume":74025,"rsi_14":28.99,"sma_20":25262.5,"sma_60":25517.5,"sma_120":32001.53},{"date":"2025-05-21","open":23601,"high":23947,"low":23552,"close":23651,"volume":61871,"rsi_14":34.43,"sma_20":25232.5,"sma_60":25410.83,"sma_120":31824.17},{"date":"2025-05-22","open":23354,"high":23552,"low":22983,"close":23007,"volume":82381,"rsi_14":30.6,"sma_20":25157.5,"sma_60":25280.83,"sma_120":31636.94},{"date":"2025-05-23","open":25234,"high":26322,"low":23601,"close":23749,"volume":853830,"rsi_14":39.72,"sma_20":25055.0,"sma_60":25156.67,"sma_120":31471.25},{"date":"2025-05-26","open":23651,"high":24046,"low":23255,"close":23453,"volume":125387,"rsi_14":41.18,"sma_20":24925.0,"sma_60":25034.17,"sma_120":31310.83},{"date":"2025-05-27","open":23354,"high":24046,"low":23354,"close":23502,"volume":101974,"rsi_14":42.54,"sma_20":24815.0,"sma_60":24921.67,"sma_120":31043.75},{"date":"2025-05-28","open":23651,"high":24962,"low":23601,"close":24789,"volume":201717,"rsi_14":48.32,"sma_20":24732.5,"sma_60":24840.83,"sma_120":30845.0},{"date":"2025-05-29","open":24986,"high":24986,"low":24294,"close":24640,"volume":85773,"rsi_14":50.7,"sma_20":24687.5,"sma_60":24769.17,"sma_120":30655.0},{"date":"2025-05-30","open":24739,"high":25679,"low":24294,"close":25184,"volume":148136,"rsi_14":53.02,"sma_20":24667.5,"sma_60":24725.83,"sma_120":30392.08},{"date":"2025-06-02","open":25184,"high":25333,"low":24591,"close":24640,"volume":84140,"rsi_14":46.0,"sma_20":24640.0,"sma_60":24670.83,"sma_120":30104.58},{"date":"2025-06-04","open":25085,"high":25580,"low":24937,"close":25184,"volume":111947,"rsi_14":54.05,"sma_20":24667.5,"sma_60":24630.83,"sma_120":29845.0},{"date":"2025-06-05","open":25630,"high":25828,"low":25333,"close":25679,"volume":96419,"rsi_14":52.78,"sma_20":24727.5,"sma_60":24616.67,"sma_120":29606.25},{"date":"2025-06-09","open":25630,"high":28945,"low":25481,"close":27658,"volume":1776954,"rsi_14":65.17,"sma_20":24860.0,"sma_60":24629.17,"sma_120":29380.0},{"date":"2025-06-10","open":27262,"high":27361,"low":26619,"close":26966,"volume":251112,"rsi_14":67.84,"sma_20":24982.5,"sma_60":24646.67,"sma_120":29158.75},{"date":"2025-06-11","open":27114,"high":27262,"low":26570,"close":26817,"volume":187300,"rsi_14":69.88,"sma_20":25087.5,"sma_60":24652.5,"sma_120":28934.58},{"date":"2025-06-12","open":26817,"high":28005,"low":26718,"close":26867,"volume":366457,"rsi_14":69.7,"sma_20":25170.0,"sma_60":24671.67,"sma_120":28775.0},{"date":"2025-06-13","open":27114,"high":27114,"low":25580,"close":25877,"volume":251933,"rsi_14":66.86,"sma_20":25235.0,"sma_60":24674.17,"sma_120":28605.83},{"date":"2025-06-16","open":25828,"high":26223,"low":25531,"close":25976,"volume":141841,"rsi_14":64.15,"sma_20":25270.0,"sma_60":24680.0,"sma_120":28431.25},{"date":"2025-06-17","open":25976,"high":26174,"low":25085,"close":25382,"volume":181951,"rsi_14":61.82,"sma_20":25290.0,"sma_60":24677.5,"sma_120":28261.67},{"date":"2025-06-18","open":25184,"high":25877,"low":25135,"close":25679,"volume":74733,"rsi_14":62.94,"sma_20":25377.5,"sma_60":24680.83,"sma_120":28091.25},{"date":"2025-06-19","open":25877,"high":26520,"low":25432,"close":26322,"volume":155333,"rsi_14":59.87,"sma_20":25517.5,"sma_60":24702.5,"sma_120":27927.92},{"date":"2025-06-20","open":26520,"high":26718,"low":26025,"close":26322,"volume":101086,"rsi_14":61.04,"sma_20":25652.5,"sma_60":24729.17,"sma_120":27788.33},{"date":"2025-06-23","open":26174,"high":27015,"low":25877,"close":25877,"volume":204141,"rsi_14":54.61,"sma_20":25797.5,"sma_60":24741.67,"sma_120":27648.75},{"date":"2025-06-24","open":26273,"high":26916,"low":26174,"close":26867,"volume":191992,"rsi_14":63.98,"sma_20":25955.0,"sma_60":24783.33,"sma_120":27536.25},{"date":"2025-06-25","open":27708,"high":28153,"low":26718,"close":26768,"volume":233358,"rsi_14":60.53,"sma_20":26122.5,"sma_60":24820.0,"sma_120":27460.83},{"date":"2025-06-26","open":26669,"high":26718,"low":25877,"close":26025,"volume":98855,"rsi_14":52.23,"sma_20":26250.0,"sma_60":24818.33,"sma_120":27375.0},{"date":"2025-06-27","open":26223,"high":26223,"low":25036,"close":25135,"volume":132322,"rsi_14":31.11,"sma_20":26267.5,"sma_60":24821.67,"sma_120":27297.5},{"date":"2025-06-30","open":25135,"high":25432,"low":24887,"close":24937,"volume":62005,"rsi_14":33.6,"sma_20":26282.5,"sma_60":24860.0,"sma_120":27252.5},{"date":"2025-07-01","open":24937,"high":25333,"low":24937,"close":24986,"volume":103201,"rsi_14":34.96,"sma_20":26272.5,"sma_60":24890.83,"sma_120":27214.58},{"date":"2025-07-02","open":25135,"high":25432,"low":24541,"close":25283,"volume":92956,"rsi_14":37.5,"sma_20":26305.0,"sma_60":24925.83,"sma_120":27173.75},{"date":"2025-07-03","open":26124,"high":27708,"low":25877,"close":27361,"volume":550489,"rsi_14":60.0,"sma_20":26415.0,"sma_60":25009.17,"sma_120":27163.75},{"date":"2025-07-04","open":27114,"high":27213,"low":26273,"close":26372,"volume":157049,"rsi_14":52.38,"sma_20":26450.0,"sma_60":25078.33,"sma_120":27097.92},{"date":"2025-07-07","open":26471,"high":26916,"low":25927,"close":25927,"volume":102650,"rsi_14":53.33,"sma_20":26362.5,"sma_60":25170.83,"sma_120":27027.5},{"date":"2025-07-08","open":25679,"high":27163,"low":25679,"close":26966,"volume":148325,"rsi_14":57.22,"sma_20":26362.5,"sma_60":25285.83,"sma_120":26972.5},{"date":"2025-07-09","open":26966,"high":27312,"low":26718,"close":27213,"volume":83436,"rsi_14":55.23,"sma_20":26382.5,"sma_60":25402.5,"sma_120":26914.58},{"date":"2025-07-10","open":27411,"high":27411,"low":26966,"close":27065,"volume":66695,"rsi_14":54.29,"sma_20":26392.5,"sma_60":25495.0,"sma_120":26863.75},{"date":"2025-07-11","open":27312,"high":28005,"low":27213,"close":27361,"volume":154554,"rsi_14":58.72,"sma_20":26467.5,"sma_60":25571.67,"sma_120":26824.58},{"date":"2025-07-14","open":27609,"high":27807,"low":27262,"close":27757,"volume":133366,"rsi_14":55.62,"sma_20":26557.5,"sma_60":25643.33,"sma_120":26796.67},{"date":"2025-07-15","open":27906,"high":27955,"low":27361,"close":27609,"volume":106353,"rsi_14":55.28,"sma_20":26670.0,"sma_60":25711.67,"sma_120":26767.5},{"date":"2025-07-16","open":27708,"high":27708,"low":26768,"close":26867,"volume":99910,"rsi_14":55.28,"sma_20":26730.0,"sma_60":25777.5,"sma_120":26710.0},{"date":"2025-07-17","open":27065,"high":27065,"low":26322,"close":26916,"volume":73234,"rsi_14":62.5,"sma_20":26760.0,"sma_60":25846.67,"sma_120":26645.83},{"date":"2025-07-18","open":26867,"high":27262,"low":26619,"close":27065,"volume":71587,"rsi_14":65.03,"sma_20":26797.5,"sma_60":25894.17,"sma_120":26587.08},{"date":"2025-07-21","open":26966,"high":27510,"low":26916,"close":27411,"volume":89118,"rsi_14":66.44,"sma_20":26875.0,"sma_60":25943.33,"sma_120":26526.67},{"date":"2025-07-22","open":27460,"high":27460,"low":26471,"close":26570,"volume":93982,"rsi_14":58.13,"sma_20":26860.0,"sma_60":25956.67,"sma_120":26474.58},{"date":"2025-07-23","open":26669,"high":26867,"low":25877,"close":26520,"volume":76598,"rsi_14":42.86,"sma_20":26847.5,"sma_60":25965.0,"sma_120":26427.08},{"date":"2025-07-24","open":26768,"high":27065,"low":26124,"close":26124,"volume":88877,"rsi_14":47.66,"sma_20":26852.5,"sma_60":25972.5,"sma_120":26385.83},{"date":"2025-07-25","open":26223,"high":26966,"low":25877,"close":26322,"volume":70286,"rsi_14":53.92,"sma_20":26912.5,"sma_60":25970.83,"sma_120":26346.25},{"date":"2025-07-28","open":26867,"high":28104,"low":26718,"close":27163,"volume":273454,"rsi_14":52.04,"sma_20":27025.0,"sma_60":25998.33,"sma_120":26312.5},{"date":"2025-07-29","open":27262,"high":27262,"low":26075,"close":26372,"volume":128769,"rsi_14":42.2,"sma_20":27095.0,"sma_60":26011.67,"sma_120":26288.75},{"date":"2025-07-30","open":26421,"high":26669,"low":26124,"close":26273,"volume":92594,"rsi_14":42.59,"sma_20":27145.0,"sma_60":26030.0,"sma_120":26262.92},{"date":"2025-07-31","open":26570,"high":26966,"low":26025,"close":26124,"volume":114548,"rsi_14":38.1,"sma_20":27082.5,"sma_60":26055.0,"sma_120":26232.08},{"date":"2025-08-01","open":26174,"high":26223,"low":23601,"close":23651,"volume":248949,"rsi_14":21.77,"sma_20":26945.0,"sma_60":26040.83,"sma_120":26181.25},{"date":"2025-08-04","open":23651,"high":24046,"low":23156,"close":23354,"volume":135179,"rsi_14":21.33,"sma_20":26815.0,"sma_60":26012.5,"sma_120":26132.92},{"date":"2025-08-05","open":23552,"high":25036,"low":23552,"close":23997,"volume":126311,"rsi_14":30.41,"sma_20":26665.0,"sma_60":26003.33,"sma_120":26075.42},{"date":"2025-08-06","open":23898,"high":25234,"low":23898,"close":24591,"volume":100341,"rsi_14":35.22,"sma_20":26532.5,"sma_60":26000.83,"sma_120":26029.17},{"date":"2025-08-07","open":24739,"high":24838,"low":24492,"close":24591,"volume":38849,"rsi_14":33.97,"sma_20":26407.5,"sma_60":25990.0,"sma_120":25981.25},{"date":"2025-08-08","open":24442,"high":24789,"low":24244,"close":24343,"volume":51278,"rsi_14":29.87,"sma_20":26255.0,"sma_60":25985.83,"sma_120":25935.0},{"date":"2025-08-11","open":24739,"high":25184,"low":24541,"close":24640,"volume":92409,"rsi_14":36.36,"sma_20":26097.5,"sma_60":25975.0,"sma_120":25895.42},{"date":"2025-08-12","open":24640,"high":24739,"low":23848,"close":23947,"volume":71346,"rsi_14":33.33,"sma_20":25912.5,"sma_60":25957.5,"sma_120":25845.83},{"date":"2025-08-13","open":24343,"high":24442,"low":23898,"close":24096,"volume":53834,"rsi_14":36.42,"sma_20":25772.5,"sma_60":25960.0,"sma_120":25799.17},{"date":"2025-08-14","open":24195,"high":24541,"low":23749,"close":24145,"volume":59184,"rsi_14":35.14,"sma_20":25632.5,"sma_60":25970.0,"sma_120":25743.75},{"date":"2025-08-18","open":24145,"high":24145,"low":23453,"close":23552,"volume":67910,"rsi_14":24.48,"sma_20":25455.0,"sma_60":25968.33,"sma_120":25689.58},{"date":"2025-08-19","open":23651,"high":23700,"low":23007,"close":23106,"volume":59774,"rsi_14":25.74,"sma_20":25237.5,"sma_60":25970.0,"sma_120":25625.42},{"date":"2025-08-20","open":22661,"high":23007,"low":21721,"close":22166,"volume":242602,"rsi_14":22.88,"sma_20":25015.0,"sma_60":25943.33,"sma_120":25550.0},{"date":"2025-08-21","open":22265,"high":22414,"low":21721,"close":21770,"volume":103221,"rsi_14":22.15,"sma_20":24775.0,"sma_60":25915.0,"sma_120":25474.58},{"date":"2025-08-22","open":21721,"high":22166,"low":21671,"close":21820,"volume":51000,"rsi_14":33.03,"sma_20":24557.5,"sma_60":25886.67,"sma_120":25404.17},{"date":"2025-08-25","open":21968,"high":22216,"low":21721,"close":21919,"volume":62130,"rsi_14":36.19,"sma_20":24335.0,"sma_60":25838.33,"sma_120":25339.58},{"date":"2025-08-26","open":21770,"high":22018,"low":21473,"close":21523,"volume":49236,"rsi_14":25.0,"sma_20":24050.0,"sma_60":25785.83,"sma_120":25277.5},{"date":"2025-08-27","open":21622,"high":21721,"low":21078,"close":21226,"volume":75960,"rsi_14":13.83,"sma_20":23790.0,"sma_60":25719.17,"sma_120":25222.5},{"date":"2025-08-28","open":21078,"high":21375,"low":20830,"close":21177,"volume":68956,"rsi_14":13.68,"sma_20":23532.5,"sma_60":25660.83,"sma_120":25165.83},{"date":"2025-08-29","open":21226,"high":21325,"low":20484,"close":20583,"volume":130056,"rsi_14":12.75,"sma_20":23252.5,"sma_60":25583.33,"sma_120":25107.08},{"date":"2025-09-01","open":20187,"high":20583,"low":19940,"close":20088,"volume":77734,"rsi_14":6.6,"sma_20":23072.5,"sma_60":25489.17,"sma_120":25052.92},{"date":"2025-09-02","open":19989,"high":20335,"low":19940,"close":20138,"volume":54401,"rsi_14":8.6,"sma_20":22910.0,"sma_60":25362.5,"sma_120":24995.83},{"date":"2025-09-03","open":20088,"high":20138,"low":19890,"close":20088,"volume":53658,"rsi_14":5.49,"sma_20":22712.5,"sma_60":25246.67,"sma_120":24946.67},{"date":"2025-09-04","open":20335,"high":20781,"low":20138,"close":20434,"volume":62982,"rsi_14":11.34,"sma_20":22502.5,"sma_60":25139.17,"sma_120":24895.83},{"date":"2025-09-05","open":20682,"high":20929,"low":20434,"close":20484,"volume":39480,"rsi_14":13.95,"sma_20":22295.0,"sma_60":25031.67,"sma_120":24851.67},{"date":"2025-09-08","open":20632,"high":21473,"low":20583,"close":21226,"volume":89765,"rsi_14":29.35,"sma_20":22137.5,"sma_60":24953.33,"sma_120":24813.75},{"date":"2025-09-09","open":21473,"high":21671,"low":21127,"close":21523,"volume":80646,"rsi_14":41.77,"sma_20":21980.0,"sma_60":24878.33,"sma_120":24779.17},{"date":"2025-09-10","open":21523,"high":22513,"low":21375,"close":21721,"volume":176945,"rsi_14":49.33,"sma_20":21867.5,"sma_60":24816.67,"sma_120":24747.08},{"date":"2025-09-11","open":21770,"high":21968,"low":21473,"close":21572,"volume":66783,"rsi_14":46.75,"sma_20":21740.0,"sma_60":24747.5,"sma_120":24714.17},{"date":"2025-09-12","open":21622,"high":21968,"low":21226,"close":21622,"volume":179973,"rsi_14":46.05,"sma_20":21612.5,"sma_60":24668.33,"sma_120":24685.42},{"date":"2025-09-15","open":21770,"high":21968,"low":21473,"close":21572,"volume":68135,"rsi_14":50.72,"sma_20":21512.5,"sma_60":24588.33,"sma_120":24658.75},{"date":"2025-09-16","open":21572,"high":21770,"low":21424,"close":21523,"volume":40981,"rsi_14":54.69,"sma_20":21432.5,"sma_60":24515.0,"sma_120":24628.33},{"date":"2025-09-17","open":21622,"high":21721,"low":21226,"close":21523,"volume":50551,"rsi_14":55.56,"sma_20":21400.0,"sma_60":24425.0,"sma_120":24604.17},{"date":"2025-09-18","open":21286,"high":22212,"low":21140,"close":21968,"volume":128038,"rsi_14":76.12,"sma_20":21427.5,"sma_60":24350.0,"sma_120":24585.0},{"date":"2025-09-19","open":22850,"high":23250,"low":22050,"close":22250,"volume":147707,"rsi_14":80.95,"sma_20":21437.5,"sma_60":24282.5,"sma_120":24550.42},{"date":"2025-09-22","open":21968,"high":21968,"low":21473,"close":21770,"volume":67046,"rsi_14":74.63,"sma_20":21430.0,"sma_60":24225.83,"sma_120":24523.75},{"date":"2025-09-23","open":21622,"high":21869,"low":21226,"close":21325,"volume":53778,"rsi_14":66.67,"sma_20":21420.0,"sma_60":24165.0,"sma_120":24512.5},{"date":"2025-09-24","open":21226,"high":21375,"low":20632,"close":20682,"volume":98726,"rsi_14":53.09,"sma_20":21392.5,"sma_60":24092.5,"sma_120":24491.67},{"date":"2025-09-25","open":20533,"high":20979,"low":20533,"close":20880,"volume":46405,"rsi_14":54.76,"sma_20":21377.5,"sma_60":24018.33,"sma_120":24472.08},{"date":"2025-09-26","open":20632,"high":20781,"low":19940,"close":20138,"volume":108348,"rsi_14":36.9,"sma_20":21355.0,"sma_60":23896.67,"sma_120":24452.92},{"date":"2025-09-29","open":20286,"high":20682,"low":20286,"close":20583,"volume":43905,"rsi_14":39.08,"sma_20":21380.0,"sma_60":23799.17,"sma_120":24438.75},{"date":"2025-09-30","open":20484,"high":20781,"low":20138,"close":20187,"volume":32643,"rsi_14":32.97,"sma_20":21382.5,"sma_60":23702.5,"sma_120":24436.67},{"date":"2025-10-01","open":20385,"high":20434,"low":19841,"close":19940,"volume":65474,"rsi_14":32.26,"sma_20":21375.0,"sma_60":23584.17,"sma_120":24435.0},{"date":"2025-10-02","open":20137,"high":20485,"low":20088,"close":20187,"volume":48863,"rsi_14":33.68,"sma_20":21357.5,"sma_60":23464.17,"sma_120":24433.33},{"date":"2025-10-10","open":19989,"high":20237,"low":19484,"close":19663,"volume":164168,"rsi_14":31.19,"sma_20":21316.0,"sma_60":23339.5,"sma_120":24417.25},{"date":"2025-10-13","open":19336,"high":20484,"low":19227,"close":20385,"volume":93243,"rsi_14":40.1,"sma_20":21273.5,"sma_60":23222.0,"sma_120":24396.83},{"date":"2025-10-14","open":20335,"high":20929,"low":19989,"close":20335,"volume":68104,"rsi_14":39.76,"sma_20":21213.5,"sma_60":23097.0,"sma_120":24370.17},{"date":"2025-10-15","open":20632,"high":20979,"low":20434,"close":20830,"volume":54055,"rsi_14":36.51,"sma_20":21168.5,"sma_60":22982.83,"sma_120":24347.25},{"date":"2025-10-16","open":20880,"high":21671,"low":20880,"close":21572,"volume":106428,"rsi_14":46.26,"sma_20":21168.5,"sma_60":22893.67,"sma_120":24335.58},{"date":"2025-10-17","open":21473,"high":23007,"low":21177,"close":22166,"volume":310973,"rsi_14":53.14,"sma_20":21196.0,"sma_60":22813.67,"sma_120":24330.17},{"date":"2025-10-20","open":22166,"high":22166,"low":21325,"close":21869,"volume":124071,"rsi_14":54.43,"sma_20":21211.0,"sma_60":22726.17,"sma_120":24310.17},{"date":"2025-10-21","open":21919,"high":22414,"low":21523,"close":21572,"volume":121937,"rsi_14":57.68,"sma_20":21213.5,"sma_60":22627.83,"sma_120":24285.58},{"date":"2025-10-22","open":21721,"high":22117,"low":21276,"close":21968,"volume":70853,"rsi_14":59.08,"sma_20":21236.0,"sma_60":22550.33,"sma_120":24253.5},{"date":"2025-10-23","open":21671,"high":21770,"low":21177,"close":21226,"volume":65365,"rsi_14":59.08,"sma_20":21181.0,"sma_60":22461.17,"sma_120":24213.08},{"date":"2025-10-24","open":21325,"high":22315,"low":21325,"close":22166,"volume":139239,"rsi_14":62.2,"sma_20":21188.5,"sma_60":22394.5,"sma_120":24183.5},{"date":"2025-10-27","open":22463,"high":22661,"low":21869,"close":21968,"volume":86899,"rsi_14":64.15,"sma_20":21198.5,"sma_60":22321.17,"sma_120":24146.0},{"date":"2025-10-28","open":22018,"high":22166,"low":21572,"close":21869,"volume":63575,"rsi_14":65.7,"sma_20":21226.0,"sma_60":22232.0,"sma_120":24115.17},{"date":"2025-10-29","open":21869,"high":22018,"low":21177,"close":21325,"volume":104650,"rsi_14":59.46,"sma_20":21258.5,"sma_60":22147.0,"sma_120":24079.33},{"date":"2025-10-30","open":21276,"high":21375,"low":20237,"close":20335,"volume":109112,"rsi_14":54.74,"sma_20":21231.0,"sma_60":22047.0,"sma_120":24038.5},{"date":"2025-10-31","open":20286,"high":20385,"low":19890,"close":19989,"volume":111565,"rsi_14":47.06,"sma_20":21223.5,"sma_60":21943.67,"sma_120":23999.33},{"date":"2025-11-03","open":20088,"high":20286,"low":19702,"close":19890,"volume":119370,"rsi_14":46.72,"sma_20":21188.5,"sma_60":21880.33,"sma_120":23960.58},{"date":"2025-11-04","open":19890,"high":20187,"low":19762,"close":19791,"volume":102520,"rsi_14":41.86,"sma_20":21168.5,"sma_60":21820.33,"sma_120":23916.42},{"date":"2025-11-05","open":19791,"high":19791,"low":18821,"close":19316,"volume":158140,"rsi_14":31.55,"sma_20":21137.0,"sma_60":21741.5,"sma_120":23872.42},{"date":"2025-11-06","open":19633,"high":19682,"low":19049,"close":19237,"volume":69809,"rsi_14":23.85,"sma_20":21094.0,"sma_60":21651.33,"sma_120":23826.08},{"date":"2025-11-07","open":18930,"high":19049,"low":18515,"close":18703,"volume":152658,"rsi_14":22.88,"sma_20":21045.5,"sma_60":21552.17,"sma_120":23771.08},{"date":"2025-11-10","open":18990,"high":19395,"low":18742,"close":19395,"volume":63408,"rsi_14":32.54,"sma_20":20995.5,"sma_60":21468.83,"sma_120":23727.33},{"date":"2025-11-11","open":19762,"high":19989,"low":19287,"close":19494,"volume":64068,"rsi_14":29.17,"sma_20":20953.0,"sma_60":21382.17,"sma_120":23678.58},{"date":"2025-11-12","open":19544,"high":20039,"low":19484,"close":19890,"volume":48937,"rsi_14":38.05,"sma_20":20905.5,"sma_60":21313.83,"sma_120":23635.67},{"date":"2025-11-13","open":19791,"high":20138,"low":19682,"close":20039,"volume":45484,"rsi_14":27.84,"sma_20":20828.0,"sma_60":21245.5,"sma_120":23602.75},{"date":"2025-11-14","open":19682,"high":19890,"low":19445,"close":19643,"volume":59252,"rsi_14":26.73,"sma_20":20700.5,"sma_60":21169.67,"sma_120":23569.83},{"date":"2025-11-17","open":19702,"high":19702,"low":19158,"close":19168,"volume":55598,"rsi_14":24.86,"sma_20":20564.0,"sma_60":21095.83,"sma_120":23532.08},{"date":"2025-11-18","open":18772,"high":19158,"low":18416,"close":18455,"volume":113234,"rsi_14":24.11,"sma_20":20406.5,"sma_60":21017.5,"sma_120":23493.75},{"date":"2025-11-19","open":18455,"high":18782,"low":18248,"close":18515,"volume":68182,"rsi_14":30.26,"sma_20":20232.0,"sma_60":20956.0,"sma_120":23449.67},{"date":"2025-11-20","open":18604,"high":19504,"low":18604,"close":19386,"volume":86727,"rsi_14":44.12,"sma_20":20139.0,"sma_60":20915.83,"sma_120":23415.42},{"date":"2025-11-21","open":18821,"high":19009,"low":18643,"close":18732,"volume":57077,"rsi_14":39.83,"sma_20":19965.5,"sma_60":20863.83,"sma_120":23375.25},{"date":"2025-11-24","open":19049,"high":19049,"low":18475,"close":18534,"volume":37596,"rsi_14":39.15,"sma_20":19792.0,"sma_60":20806.83,"sma_120":23322.58},{"date":"2025-11-25","open":18604,"high":18831,"low":18376,"close":18505,"volume":49492,"rsi_14":42.41,"sma_20":19622.0,"sma_60":20756.0,"sma_120":23270.92},{"date":"2025-11-26","open":18515,"high":19366,"low":18515,"close":19356,"volume":82726,"rsi_14":50.97,"sma_20":19522.5,"sma_60":20724.5,"sma_120":23221.83},{"date":"2025-11-27","open":19306,"high":19633,"low":19148,"close":19148,"volume":34331,"rsi_14":53.85,"sma_20":19462.5,"sma_60":20690.33,"sma_120":23175.58},{"date":"2025-11-28","open":19287,"high":19326,"low":19059,"close":19267,"volume":30753,"rsi_14":48.77,"sma_20":19426.0,"sma_60":20668.17,"sma_120":23125.75},{"date":"2025-12-01","open":19494,"high":19890,"low":19455,"close":19613,"volume":74978,"rsi_14":49.28,"sma_20":19402.19,"sma_60":20656.9,"sma_120":23073.03},{"date":"2025-12-02","open":19643,"high":19890,"low":19445,"close":19682,"volume":31683,"rsi_14":45.93,"sma_20":19386.84,"sma_60":20645.95,"sma_120":23004.22},{"date":"2025-12-03","open":19781,"high":19890,"low":19564,"close":19633,"volume":30324,"rsi_14":43.8,"sma_20":19393.02,"sma_60":20635.01,"sma_120":22940.84},{"date":"2025-12-04","open":19732,"high":19732,"low":19346,"close":19395,"volume":39312,"rsi_14":45.31,"sma_20":19391.32,"sma_60":20614.27,"sma_120":22876.72},{"date":"2025-12-05","open":19395,"high":19593,"low":19267,"close":19395,"volume":35432,"rsi_14":50.42,"sma_20":19416.61,"sma_60":20592.7,"sma_120":22812.19},{"date":"2025-12-08","open":19356,"high":19653,"low":19336,"close":19494,"volume":57543,"rsi_14":61.78,"sma_20":19411.86,"sma_60":20560.29,"sma_120":22756.81},{"date":"2025-12-09","open":19564,"high":19682,"low":19188,"close":19207,"volume":42124,"rsi_14":56.58,"sma_20":19387.75,"sma_60":20518.08,"sma_120":22698.21},{"date":"2025-12-10","open":19148,"high":19296,"low":18950,"close":18960,"volume":41966,"rsi_14":40.39,"sma_20":19331.27,"sma_60":20468.42,"sma_120":22642.54},{"date":"2025-12-11","open":19000,"high":19197,"low":18901,"close":18920,"volume":28899,"rsi_14":50.01,"sma_20":19265.3,"sma_60":20420.6,"sma_120":22584.05},{"date":"2025-12-12","open":18881,"high":19118,"low":18881,"close":19069,"volume":40889,"rsi_14":56.84,"sma_20":19226.76,"sma_60":20374.42,"sma_120":22521.38},{"date":"2025-12-15","open":18980,"high":19484,"low":18802,"close":19326,"volume":58808,"rsi_14":61.45,"sma_20":19225.09,"sma_60":20333.36,"sma_120":22460.85},{"date":"2025-12-16","open":19277,"high":19326,"low":18752,"close":18831,"volume":67025,"rsi_14":35.12,"sma_20":19234.67,"sma_60":20284.89,"sma_120":22399.95},{"date":"2025-12-17","open":18960,"high":19316,"low":18782,"close":18861,"volume":52231,"rsi_14":39.29,"sma_20":19242.74,"sma_60":20236.91,"sma_120":22330.96},{"date":"2025-12-18","open":18624,"high":18792,"low":18455,"close":18495,"volume":72857,"rsi_14":30.55,"sma_20":19188.49,"sma_60":20169.5,"sma_120":22259.75},{"date":"2025-12-19","open":18544,"high":19247,"low":18406,"close":19089,"volume":66993,"rsi_14":41.02,"sma_20":19196.94,"sma_60":20116.98,"sma_120":22199.74},{"date":"2025-12-22","open":19089,"high":19287,"low":18990,"close":19099,"volume":30686,"rsi_14":39.79,"sma_20":19215.88,"sma_60":20068.79,"sma_120":22147.31},{"date":"2025-12-23","open":19099,"high":19267,"low":18792,"close":18821,"volume":29206,"rsi_14":36.86,"sma_20":19222.47,"sma_60":20023.49,"sma_120":22094.24},{"date":"2025-12-24","open":18871,"high":18980,"low":18643,"close":18673,"volume":31290,"rsi_14":37.95,"sma_20":19178.62,"sma_60":19986.54,"sma_120":22039.52},{"date":"2025-12-26","open":18683,"high":18792,"low":18356,"close":18406,"volume":66929,"rsi_14":34.85,"sma_20":19131.92,"sma_60":19941.81,"sma_120":21980.07},{"date":"2025-12-29","open":18500,"high":18570,"low":18200,"close":18270,"volume":69441,"rsi_14":31.37,"sma_20":19071.92,"sma_60":19907.14,"sma_120":21901.9},{"date":"2025-12-30","open":18240,"high":18330,"low":18030,"close":18170,"volume":62173,"rsi_14":33.25,"sma_20":18999.23,"sma_60":19863.31,"sma_120":21831.24},{"date":"2026-01-02","open":17970,"high":18350,"low":17970,"close":18190,"volume":47515,"rsi_14":36.54,"sma_20":18924.07,"sma_60":19826.47,"sma_120":21764.49},{"date":"2026-01-05","open":18150,"high":18370,"low":18150,"close":18270,"volume":60304,"rsi_14":38.76,"sma_20":18855.4,"sma_60":19795.14,"sma_120":21689.65},{"date":"2026-01-06","open":18250,"high":18390,"low":18160,"close":18210,"volume":50645,"rsi_14":34.76,"sma_20":18795.6,"sma_60":19760.31,"sma_120":21612.24},{"date":"2026-01-07","open":18290,"high":18290,"low":17750,"close":17910,"volume":100694,"rsi_14":25.35,"sma_20":18720.8,"sma_60":19727.64,"sma_120":21533.57},{"date":"2026-01-08","open":17910,"high":17910,"low":17250,"close":17300,"volume":115534,"rsi_14":24.38,"sma_20":18610.55,"sma_60":19672.64,"sma_120":21447.32},{"date":"2026-01-09","open":17300,"high":17470,"low":17180,"close":17200,"volume":48783,"rsi_14":22.86,"sma_20":18509.66,"sma_60":19616.81,"sma_120":21356.9},{"date":"2026-01-12","open":20050,"high":20400,"low":19150,"close":19260,"volume":1081389,"rsi_14":57.91,"sma_20":18524.15,"sma_60":19586.97,"sma_120":21284.9},{"date":"2026-01-13","open":18990,"high":19260,"low":18580,"close":18740,"volume":202200,"rsi_14":46.18,"sma_20":18514.61,"sma_60":19535.97,"sma_120":21214.82},{"date":"2026-01-14","open":18850,"high":18860,"low":18210,"close":18240,"volume":123241,"rsi_14":41.63,"sma_20":18472.65,"sma_60":19466.64,"sma_120":21140.15},{"date":"2026-01-15","open":18340,"high":18800,"low":18160,"close":18640,"volume":112485,"rsi_14":48.2,"sma_20":18437.82,"sma_60":19408.97,"sma_120":21067.57},{"date":"2026-01-16","open":18640,"high":18800,"low":18230,"close":18250,"volume":72879,"rsi_14":38.65,"sma_20":19333.5,"sma_60":20634.0,"sma_120":23061.58},{"date":"2026-01-19","open":18310,"high":18540,"low":17860,"close":18450,"volume":110103,"rsi_14":50.31,"sma_20":18387.18,"sma_60":19287.31,"sma_120":20918.82},{"date":"2026-01-20","open":18380,"high":19470,"low":18320,"close":19350,"volume":257948,"rsi_14":58.65,"sma_20":18429.43,"sma_60":19252.31,"sma_120":20856.74},{"date":"2026-01-21","open":18790,"high":19010,"low":18230,"close":18470,"volume":115714,"rsi_14":52.14,"sma_20":18397.98,"sma_60":19186.81,"sma_120":20790.65},{"date":"2026-01-22","open":18670,"high":19450,"low":18670,"close":19160,"volume":161246,"rsi_14":56.31,"sma_20":18400.53,"sma_60":19136.14,"sma_120":20728.65},{"date":"2026-01-23","open":19440,"high":19450,"low":18760,"close":19110,"volume":98513,"rsi_14":55.48,"sma_20":18414.45,"sma_60":19086.31,"sma_120":20659.15},{"date":"2026-01-26","open":19120,"high":19660,"low":19000,"close":19620,"volume":156393,"rsi_14":58.69,"sma_20":18461.29,"sma_60":19054.14,"sma_120":20600.57},{"date":"2026-01-27","open":19850,"high":20200,"low":19390,"close":19500,"volume":138483,"rsi_14":60.03,"sma_20":18515.5,"sma_60":19036.64,"sma_120":20541.82},{"date":"2026-01-28","open":19620,"high":19880,"low":19370,"close":19750,"volume":116056,"rsi_14":66.18,"sma_20":18589.5,"sma_60":19029.14,"sma_120":20486.4},{"date":"2026-01-29","open":19980,"high":20450,"low":19410,"close":20200,"volume":179195,"rsi_14":68.94,"sma_20":18691.0,"sma_60":19030.81,"sma_120":20455.57},{"date":"2026-01-30","open":20150,"high":20200,"low":19360,"close":19580,"volume":128037,"rsi_14":52.47,"sma_20":18760.5,"sma_60":19023.81,"sma_120":20422.07},{"date":"2026-02-02","open":19140,"high":19470,"low":18560,"close":18590,"volume":115480,"rsi_14":48.92,"sma_20":18776.5,"sma_60":19008.31,"sma_120":20374.9},{"date":"2026-02-03","open":18800,"high":19060,"low":18550,"close":19020,"volume":83221,"rsi_14":55.67,"sma_20":18817.0,"sma_60":19001.31,"sma_120":20326.32},{"date":"2026-02-04","open":18970,"high":19630,"low":18850,"close":19630,"volume":81837,"rsi_14":46.81,"sma_20":19315.0,"sma_60":20622.0,"sma_120":22992.25},{"date":"2026-02-05","open":19290,"high":19590,"low":19080,"close":19100,"volume":79436,"rsi_14":42.58,"sma_20":19294.0,"sma_60":20602.0,"sma_120":22924.33},{"date":"2026-02-06","open":18910,"high":18980,"low":18000,"close":18750,"volume":88121,"rsi_14":42.86,"sma_20":19259.5,"sma_60":20570.33,"sma_120":22854.75},{"date":"2026-02-09","open":18970,"high":19230,"low":18930,"close":19190,"volume":55266,"rsi_14":48.83,"sma_20":19274.0,"sma_60":20545.17,"sma_120":22788.42},{"date":"2026-02-10","open":19280,"high":19520,"low":19150,"close":19460,"volume":67343,"rsi_14":55.62,"sma_20":19267.0,"sma_60":20512.0,"sma_120":22732.67},{"date":"2026-02-11","open":19460,"high":19500,"low":19220,"close":19300,"volume":44971,"rsi_14":54.04,"sma_20":19247.0,"sma_60":20471.17,"sma_120":22674.75},{"date":"2026-02-12","open":19350,"high":19450,"low":18100,"close":19160,"volume":55939,"rsi_14":46.73,"sma_20":19200.0,"sma_60":20424.67,"sma_120":22620.67},{"date":"2026-02-13","open":19080,"high":19080,"low":18690,"close":18830,"volume":56103,"rsi_14":49.2,"sma_20":19129.0,"sma_60":20375.17,"sma_120":22561.33},{"date":"2026-02-19","open":18890,"high":18970,"low":18600,"close":18910,"volume":86598,"rsi_14":51.47,"sma_20":19082.0,"sma_60":20326.17,"sma_120":22497.25},{"date":"2026-02-20","open":19100,"high":19650,"low":19090,"close":19340,"volume":123117,"rsi_14":54.91,"sma_20":19080.5,"sma_60":20285.17,"sma_120":22436.75},{"date":"2026-02-23","open":19300,"high":19470,"low":18670,"close":18720,"volume":109249,"rsi_14":43.31,"sma_20":19084.0,"sma_60":20234.67,"sma_120":22374.83},{"date":"2026-02-24","open":19010,"high":19690,"low":18850,"close":19560,"volume":178278,"rsi_14":51.52,"sma_20":19126.5,"sma_60":20198.17,"sma_120":22311.58},{"date":"2026-02-25","open":19510,"high":19570,"low":19020,"close":19060,"volume":96128,"rsi_14":54.1,"sma_20":19263.5,"sma_60":18966.81,"sma_120":19861.4},{"date":"2026-02-26","open":20000,"high":21000,"low":19760,"close":19950,"volume":326340,"rsi_14":62.21,"sma_20":19151.0,"sma_60":20101.67,"sma_120":22192.08},{"date":"2026-02-27","open":19530,"high":19640,"low":19110,"close":19130,"volume":131037,"rsi_14":46.09,"sma_20":19261.5,"sma_60":18969.64,"sma_120":19829.99},{"date":"2026-03-03","open":19370,"high":19490,"low":17940,"close":18000,"volume":169084,"rsi_14":42.14,"sma_20":19174.0,"sma_60":18945.14,"sma_120":19806.65},{"date":"2026-03-04","open":17510,"high":17590,"low":15490,"close":15610,"volume":226281,"rsi_14":32.63,"sma_20":18944.5,"sma_60":18878.24,"sma_120":19767.57},{"date":"2026-03-05","open":16320,"high":17290,"low":16320,"close":17170,"volume":120933,"rsi_14":40.06,"sma_20":18824.0,"sma_60":18836.19,"sma_120":19741.07},{"date":"2026-03-06","open":16820,"high":17680,"low":16800,"close":17370,"volume":69482,"rsi_14":39.64,"sma_20":18763.0,"sma_60":18798.3,"sma_120":19716.65},{"date":"2026-03-09","open":20000,"high":21550,"low":18550,"close":19240,"volume":1285524,"rsi_14":49.75,"sma_20":18774.0,"sma_60":18795.53,"sma_120":19704.9},{"date":"2026-03-10","open":19250,"high":21700,"low":18600,"close":20050,"volume":1877843,"rsi_14":53.57,"sma_20":18795.0,"sma_60":18806.27,"sma_120":19699.49},{"date":"2026-03-11","open":19470,"high":20100,"low":19150,"close":19530,"volume":587398,"rsi_14":52.76,"sma_20":18816.5,"sma_60":18806.68,"sma_120":19683.49},{"date":"2026-03-12","open":21200,"high":22000,"low":20400,"close":21100,"volume":1382369,"rsi_14":57.74,"sma_20":18934.0,"sma_60":18838.05,"sma_120":19678.07},{"date":"2026-03-13","open":21750,"high":21850,"low":20450,"close":20600,"volume":488140,"rsi_14":54.43,"sma_20":19004.5,"sma_60":18865.22,"sma_120":19666.82},{"date":"2026-03-16","open":20500,"high":20650,"low":19360,"close":19410,"volume":277651,"rsi_14":52.33,"sma_20":19002.0,"sma_60":19754.83,"sma_120":21488.42},{"date":"2026-03-17","open":19500,"high":19990,"low":19190,"close":19830,"volume":195205,"rsi_14":50.94,"sma_20":19028.5,"sma_60":19742.83,"sma_120":21419.92},{"date":"2026-03-18","open":19820,"high":19880,"low":19220,"close":19350,"volume":169614,"rsi_14":51.01,"sma_20":19038.0,"sma_60":19714.5,"sma_120":21348.67},{"date":"2026-03-19","open":20250,"high":20750,"low":19590,"close":19930,"volume":390743,"rsi_14":49.93,"sma_20":19093.0,"sma_60":19683.33,"sma_120":21288.5},{"date":"2026-03-20","open":19810,"high":19950,"low":19440,"close":19690,"volume":143308,"rsi_14":52.08,"sma_20":19132.0,"sma_60":19638.17,"sma_120":21225.92},{"date":"2026-03-23","open":20050,"high":20600,"low":19610,"close":19770,"volume":301758,"rsi_14":57.13,"sma_20":19153.5,"sma_60":19599.33,"sma_120":21162.75},{"date":"2026-03-24","open":19660,"high":19660,"low":19010,"close":19040,"volume":171599,"rsi_14":65.95,"sma_20":19169.5,"sma_60":19553.33,"sma_120":21090.58},{"date":"2026-03-25","open":19040,"high":19260,"low":18700,"close":19190,"volume":123873,"rsi_14":60.81,"sma_20":19151.0,"sma_60":19503.17,"sma_120":21026.75},{"date":"2026-03-26","open":19200,"high":20100,"low":19110,"close":19750,"volume":279026,"rsi_14":62.27,"sma_20":19185.5,"sma_60":19474.83,"sma_120":20968.0},{"date":"2026-03-27","open":20750,"high":21050,"low":19260,"close":19500,"volume":561470,"rsi_14":51.61,"sma_20":19163.0,"sma_60":19426.5,"sma_120":20910.5},{"date":"2026-03-30","open":20200,"high":20850,"low":19560,"close":20300,"volume":574652,"rsi_14":51.55,"sma_20":19221.5,"sma_60":19394.83,"sma_120":20858.0},{"date":"2026-03-31","open":20200,"high":20850,"low":19290,"close":19410,"volume":327164,"rsi_14":49.29,"sma_20":19292.0,"sma_60":19350.0,"sma_120":20791.0},{"date":"2026-04-01","open":19330,"high":19430,"low":18530,"close":19090,"volume":236822,"rsi_14":35.97,"sma_20":19465.5,"sma_60":19308.83,"sma_120":20727.92},{"date":"2026-04-02","open":19160,"high":19900,"low":18780,"close":19390,"volume":425839,"rsi_14":41.37,"sma_20":19576.5,"sma_60":19289.5,"sma_120":20668.25},{"date":"2026-04-03","open":19280,"high":20250,"low":19010,"close":20000,"volume":415408,"rsi_14":54.59,"sma_20":19708.0,"sma_60":19286.17,"sma_120":20614.92},{"date":"2026-04-06","open":20600,"high":20950,"low":19710,"close":19880,"volume":315529,"rsi_14":50.41,"sma_20":19740.0,"sma_60":19282.5,"sma_120":20581.42},{"date":"2026-04-07","open":19660,"high":20100,"low":19200,"close":19250,"volume":199503,"rsi_14":49.2,"sma_20":19700.0,"sma_60":19270.0,"sma_120":20545.17},{"date":"2026-04-08","open":18850,"high":19350,"low":18630,"close":18800,"volume":175071,"rsi_14":40.81,"sma_20":19663.5,"sma_60":19258.0,"sma_120":20499.75},{"date":"2026-04-09","open":19230,"high":19400,"low":18960,"close":18980,"volume":152515,"rsi_14":44.17,"sma_20":19557.5,"sma_60":19250.33,"sma_120":20450.83},{"date":"2026-04-10","open":19030,"high":19100,"low":18850,"close":18940,"volume":70832,"rsi_14":43.14,"sma_20":19474.5,"sma_60":19251.0,"sma_120":20401.58},{"date":"2026-04-13","open":19400,"high":19500,"low":19070,"close":19220,"volume":130708,"rsi_14":51.61,"sma_20":19465.0,"sma_60":19244.67,"sma_120":20356.75},{"date":"2026-04-14","open":19170,"high":19180,"low":18830,"close":19100,"volume":112243,"rsi_14":49.19,"sma_20":19428.5,"sma_60":19234.67,"sma_120":20308.42},{"date":"2026-04-15","open":19050,"high":19400,"low":18930,"close":19390,"volume":173751,"rsi_14":46.6,"sma_20":19430.5,"sma_60":19222.83,"sma_120":20268.33},{"date":"2026-04-16","open":19800,"high":20150,"low":19670,"close":19850,"volume":422135,"rsi_14":53.18,"sma_20":19426.5,"sma_60":19216.17,"sma_120":20230.83},{"date":"2026-04-17","open":19930,"high":19930,"low":19540,"close":19590,"volume":106885,"rsi_14":42.86,"sma_20":19421.5,"sma_60":19211.83,"sma_120":20190.75},{"date":"2026-04-20","open":20300,"high":20700,"low":19970,"close":20250,"volume":389233,"rsi_14":58.86,"sma_20":19445.5,"sma_60":19226.5,"sma_120":20161.17},{"date":"2026-04-21","open":20200,"high":20400,"low":19920,"close":20200,"volume":141492,"rsi_14":62.56,"sma_20":19503.5,"sma_60":19252.33,"sma_120":20134.92},{"date":"2026-04-22","open":21000,"high":26250,"low":20550,"close":26250,"volume":5748767,"rsi_14":83.63,"sma_20":19856.5,"sma_60":19378.0,"sma_120":20167.0},{"date":"2026-04-23","open":26150,"high":26450,"low":24600,"close":25500,"volume":1803168,"rsi_14":76.6,"sma_20":20144.0,"sma_60":19476.5,"sma_120":20196.17},{"date":"2026-04-24","open":26200,"high":26300,"low":25000,"close":25750,"volume":968463,"rsi_14":78.03,"sma_20":20456.5,"sma_60":19590.17,"sma_120":20227.0},{"date":"2026-04-27","open":25350,"high":25500,"low":24500,"close":24900,"volume":478281,"rsi_14":76.43,"sma_20":20686.5,"sma_60":19693.0,"sma_120":20249.92},{"date":"2026-04-28","open":24950,"high":25000,"low":23450,"close":23700,"volume":522457,"rsi_14":71.42,"sma_20":20901.0,"sma_60":19776.33,"sma_120":20266.17},{"date":"2026-04-29","open":23650,"high":24500,"low":23150,"close":24250,"volume":430274,"rsi_14":72.31,"sma_20":21159.5,"sma_60":19854.5,"sma_120":20289.5},{"date":"2026-04-30","open":24450,"high":24650,"low":23500,"close":24000,"volume":336691,"rsi_14":71.08,"sma_20":21326.0,"sma_60":20182.33,"sma_120":19570.92},{"date":"2026-05-04","open":24000,"high":24550,"low":23350,"close":23900,"volume":248388,"rsi_14":69.76,"sma_20":21585.0,"sma_60":20018.67,"sma_120":20305.67},{"date":"2026-05-06","open":24350,"high":26050,"low":23650,"close":24850,"volume":795625,"rsi_14":72.69,"sma_20":21833.5,"sma_60":20115.83,"sma_120":20340.67},{"date":"2026-05-07","open":24150,"high":24200,"low":22850,"close":23050,"volume":360573,"rsi_14":62.91,"sma_20":22023.5,"sma_60":20172.83,"sma_120":20360.25},{"date":"2026-05-08","open":23300,"high":23350,"low":22000,"close":22250,"volume":240208,"rsi_14":58.26,"sma_20":22196.0,"sma_60":20225.33,"sma_120":20366.92},{"date":"2026-05-11","open":22350,"high":22600,"low":21350,"close":21550,"volume":230096,"rsi_14":56.55,"sma_20":22324.5,"sma_60":20272.0,"sma_120":20365.25},{"date":"2026-05-12","open":21650,"high":21850,"low":20250,"close":20750,"volume":304872,"rsi_14":51.66,"sma_20":22415.0,"sma_60":20298.0,"sma_120":20355.25},{"date":"2026-05-13","open":20750,"high":21100,"low":20200,"close":20300,"volume":124271,"rsi_14":50.32,"sma_20":22469.0,"sma_60":20312.0,"sma_120":20342.75},{"date":"2026-05-14","open":20500,"high":20550,"low":19610,"close":19830,"volume":195459,"rsi_14":17.64,"sma_20":22505.5,"sma_60":20320.83,"sma_120":20325.92},{"date":"2026-05-15","open":20200,"high":20500,"low":18770,"close":18870,"volume":215137,"rsi_14":17.28,"sma_20":22479.5,"sma_60":20316.0,"sma_120":20301.5},{"date":"2026-05-18","open":18760,"high":19240,"low":18260,"close":18810,"volume":93398,"rsi_14":15.09,"sma_20":22427.5,"sma_60":20315.67,"sma_120":20277.0},{"date":"2026-05-19","open":18600,"high":18990,"low":17910,"close":18300,"volume":116864,"rsi_14":15.62,"sma_20":22363.0,"sma_60":20305.5,"sma_120":20248.25},{"date":"2026-05-20","open":18200,"high":18490,"low":17560,"close":17650,"volume":107781,"rsi_14":16.57,"sma_20":22233.0,"sma_60":20277.33,"sma_120":20207.42},{"date":"2026-05-21","open":17940,"high":18680,"low":16590,"close":16890,"volume":302530,"rsi_14":10.26,"sma_20":22067.5,"sma_60":20246.83,"sma_120":20162.75},{"date":"2026-05-22","open":17260,"high":18090,"low":17250,"close":17880,"volume":141772,"rsi_14":19.4,"sma_20":21649.0,"sma_60":20218.83,"sma_120":20128.42},{"date":"2026-05-26","open":18140,"high":19660,"low":17800,"close":19340,"volume":308400,"rsi_14":29.93,"sma_20":21341.0,"sma_60":20223.5,"sma_120":20110.0},{"date":"2026-05-27","open":19030,"high":19060,"low":18100,"close":18340,"volume":176807,"rsi_14":21.47,"sma_20":20970.5,"sma_60":20196.67,"sma_120":20088.67},{"date":"2026-05-28","open":19430,"high":19630,"low":18500,"close":18990,"volume":168238,"rsi_14":30.21,"sma_20":20675.0,"sma_60":20194.33,"sma_120":20071.08},{"date":"2026-05-29","open":18830,"high":18950,"low":17860,"close":17980,"volume":135682,"rsi_14":29.61,"sma_20":20389.0,"sma_60":20194.0,"sma_120":20051.33},{"date":"2026-06-01","open":17860,"high":17860,"low":16850,"close":16950,"volume":118667,"rsi_14":28.7,"sma_20":20024.0,"sma_60":20216.33,"sma_120":20019.25},{"date":"2026-06-02","open":16500,"high":16800,"low":15960,"close":16030,"volume":117387,"rsi_14":28.39,"sma_20":19625.5,"sma_60":20197.33,"sma_120":19982.83},{"date":"2026-06-04","open":15600,"high":16380,"low":15600,"close":15900,"volume":73406,"rsi_14":29.25,"sma_20":19225.5,"sma_60":20172.83,"sma_120":19947.42},{"date":"2026-06-05","open":15660,"high":15860,"low":15070,"close":15250,"volume":89198,"rsi_14":28.76,"sma_20":18745.5,"sma_60":20106.33,"sma_120":19905.33},{"date":"2026-06-08","open":14020,"high":14650,"low":14020,"close":14100,"volume":70738,"rsi_14":28.26,"sma_20":18298.0,"sma_60":20007.17,"sma_120":19857.25},{"date":"2026-06-09","open":14100,"high":14560,"low":13720,"close":13940,"volume":134291,"rsi_14":28.0,"sma_20":17882.5,"sma_60":19914.0,"sma_120":19801.75},{"date":"2026-06-10","open":14420,"high":15250,"low":13960,"close":14260,"volume":137016,"rsi_14":31.43,"sma_20":17518.0,"sma_60":19800.0,"sma_120":19749.33},{"date":"2026-06-11","open":16030,"high":16500,"low":14850,"close":14950,"volume":309122,"rsi_14":37.64,"sma_20":17228.0,"sma_60":19705.83,"sma_120":19698.5},{"date":"2026-06-12","open":15110,"high":15390,"low":14890,"close":14970,"volume":102908,"rsi_14":40.57,"sma_20":16961.5,"sma_60":19631.83,"sma_120":19641.58},{"date":"2026-06-15","open":15120,"high":15470,"low":14880,"close":14980,"volume":86496,"rsi_14":34.24,"sma_20":16719.0,"sma_60":19551.0,"sma_120":19579.75},{"date":"2026-06-16","open":15010,"high":15200,"low":14570,"close":14630,"volume":86204,"rsi_14":20.89,"sma_20":16507.0,"sma_60":19472.33,"sma_120":19517.5},{"date":"2026-06-17","open":14700,"high":14860,"low":14360,"close":14560,"volume":56841,"rsi_14":37.55,"sma_20":15263.5,"sma_60":18896.83,"sma_120":19089.5},{"date":"2026-06-18","open":14560,"high":14600,"low":13900,"close":13920,"volume":73901,"rsi_14":14.55,"sma_20":16075.5,"sma_60":19286.67,"sma_120":19388.17},{"date":"2026-06-19","open":13980,"high":14000,"low":12620,"close":13270,"volume":92182,"rsi_14":15.32,"sma_20":15856.5,"sma_60":19178.33,"sma_120":19320.0},{"date":"2026-06-22","open":13000,"high":13700,"low":12830,"close":13000,"volume":51021,"rsi_14":17.25,"sma_20":15662.0,"sma_60":19077.67,"sma_120":19241.67},{"date":"2026-06-23","open":12800,"high":12930,"low":12060,"close":12080,"volume":79780,"rsi_14":17.25,"sma_20":15372.0,"sma_60":18959.17,"sma_120":19157.33},{"date":"2026-06-24","open":11740,"high":12290,"low":11740,"close":11900,"volume":83600,"rsi_14":17.11,"sma_20":15000.0,"sma_60":18828.33,"sma_120":19072.33},{"date":"2026-06-25","open":11790,"high":12240,"low":11320,"close":11400,"volume":75953,"rsi_14":17.54,"sma_20":14653.0,"sma_60":18693.33,"sma_120":18987.75},{"date":"2026-06-26","open":11180,"high":11500,"low":10670,"close":10840,"volume":121557,"rsi_14":19.48,"sma_20":14245.5,"sma_60":18535.67,"sma_120":18906.83},{"date":"2026-06-29","open":10740,"high":11830,"low":10740,"close":11760,"volume":61725,"rsi_14":32.13,"sma_20":13934.5,"sma_60":18408.17,"sma_120":18836.5},{"date":"2026-06-30","open":11830,"high":12000,"low":11610,"close":11770,"volume":58681,"rsi_14":28.5,"sma_20":13675.5,"sma_60":18286.33,"sma_120":18767.08},{"date":"2026-07-01","open":11930,"high":12200,"low":11680,"close":11950,"volume":70381,"rsi_14":21.59,"sma_20":13471.5,"sma_60":18162.33,"sma_120":18700.0},{"date":"2026-07-02","open":11940,"high":12240,"low":11520,"close":11790,"volume":82472,"rsi_14":20.66,"sma_20":13266.0,"sma_60":18025.5,"sma_120":18635.58},{"date":"2026-07-03","open":11790,"high":12080,"low":11220,"close":11770,"volume":90359,"rsi_14":20.44,"sma_20":13092.0,"sma_60":17890.33,"sma_120":18571.67},{"date":"2026-07-06","open":11660,"high":11880,"low":11300,"close":11710,"volume":49131,"rsi_14":21.6,"sma_20":12972.5,"sma_60":17764.67,"sma_120":18511.75},{"date":"2026-07-07","open":11710,"high":11900,"low":11385,"close":11730,"volume":59294,"rsi_14":22.2,"sma_20":12862.0,"sma_60":17646.83,"sma_120":18446.17},{"date":"2026-07-08","open":11420,"high":11950,"low":11000,"close":11130,"volume":76566,"rsi_14":22.38,"sma_20":12705.5,"sma_60":17516.0,"sma_120":18374.75},{"date":"2026-07-09","open":11010,"high":11870,"low":11010,"close":11340,"volume":70936,"rsi_14":29.07,"sma_20":12525.0,"sma_60":17389.33,"sma_120":18301.75},{"date":"2026-07-10","open":11360,"high":12220,"low":11360,"close":12020,"volume":178604,"rsi_14":40.24,"sma_20":12377.5,"sma_60":17269.33,"sma_120":18233.17},{"date":"2026-07-13","open":12050,"high":12760,"low":11710,"close":11780,"volume":203175,"rsi_14":46.54,"sma_20":12217.5,"sma_60":17147.33,"sma_120":18165.92},{"date":"2026-07-14","open":11780,"high":12290,"low":11650,"close":11900,"volume":129485,"rsi_14":50.0,"sma_20":12081.0,"sma_60":17022.5,"sma_120":18103.67},{"date":"2026-07-15","open":11980,"high":12430,"low":11980,"close":12300,"volume":109126,"rsi_14":60.77,"sma_20":11968.0,"sma_60":16896.67,"sma_120":18050.75},{"date":"2026-07-16","open":12290,"high":12420,"low":11820,"close":12010,"volume":94546,"rsi_14":64.96,"sma_20":11872.5,"sma_60":16770.33,"sma_120":17994.92},{"date":"2026-07-20","open":11890,"high":11900,"low":11280,"close":11280,"volume":78776,"rsi_14":43.55,"sma_20":11773.0,"sma_60":16620.83,"sma_120":17925.67},{"date":"2026-07-21","open":11230,"high":11550,"low":11020,"close":11150,"volume":75516,"rsi_14":41.93,"sma_20":11680.5,"sma_60":16470.0,"sma_120":17860.83},{"date":"2026-07-22","open":11300,"high":11600,"low":11050,"close":11110,"volume":54367,"rsi_14":38.65,"sma_20":11632.0,"sma_60":16217.67,"sma_120":17797.33},{"date":"2026-07-23","open":11120,"high":12040,"low":11120,"close":12040,"volume":117139,"rsi_14":52.8,"sma_20":11639.0,"sma_60":15993.33,"sma_120":17741.83},{"date":"2026-07-24","open":12020,"high":12370,"low":11600,"close":11650,"volume":89222,"rsi_14":48.76,"sma_20":11651.5,"sma_60":15758.33,"sma_120":17675.92},{"date":"2026-07-27","open":11690,"high":11990,"low":11160,"close":11320,"volume":81200,"rsi_14":46.18,"sma_20":11675.5,"sma_60":15532.0,"sma_120":17609.0},{"date":"2026-07-28","open":11070,"high":11660,"low":10330,"close":11000,"volume":266136,"rsi_14":43.25,"sma_20":11637.5,"sma_60":15320.33,"sma_120":17538.42},{"date":"2026-07-29","open":11000,"high":11310,"low":10110,"close":10300,"volume":160721,"rsi_14":42.47,"sma_20":11564.0,"sma_60":15087.83,"sma_120":17472.17},{"date":"2026-07-30","open":9560,"high":11100,"low":9560,"close":10440,"volume":158571,"rsi_14":41.73,"sma_20":11488.5,"sma_60":14861.83,"sma_120":17396.0},{"date":"2026-07-31","open":10530,"high":11040,"low":10530,"close":11030,"volume":126303,"rsi_14":40.75,"sma_20":11450.5,"sma_60":14647.33,"sma_120":17333.0},{"date":"2026-08-03","open":11050,"high":11190,"low":10630,"close":10750,"volume":73119,"rsi_14":40.45,"sma_20":11399.5,"sma_60":14412.33,"sma_120":17264.08},{"date":"2026-08-04","open":10750,"high":11590,"low":10750,"close":11240,"volume":104181,"rsi_14":44.27,"sma_20":11376.0,"sma_60":14215.5,"sma_120":17194.17},{"date":"2026-08-05","open":11380,"high":11700,"low":11300,"close":11440,"volume":78617,"rsi_14":42.27,"sma_20":11361.5,"sma_60":14035.33,"sma_120":17130.33},{"date":"2026-08-06","open":11420,"high":11530,"low":11090,"close":11260,"volume":60214,"rsi_14":43.12,"sma_20":11368.0,"sma_60":13863.83,"sma_120":17067.92},{"date":"2026-08-07","open":11400,"high":12110,"low":11400,"close":11860,"volume":436515,"rsi_14":55.45,"sma_20":11394.0,"sma_60":13715.67,"sma_120":17006.83},{"date":"2026-08-10","open":11920,"high":12570,"low":11520,"close":12400,"volume":247963,"rsi_14":60.91,"sma_20":11413.0,"sma_60":13584.0,"sma_120":16948.0},{"date":"2026-08-11","open":12360,"high":12680,"low":12130,"close":12560,"volume":102435,"rsi_14":62.39,"sma_20":11452.0,"sma_60":13462.83,"sma_120":16891.83},{"date":"2026-08-12","open":12600,"high":12780,"low":12240,"close":12610,"volume":120440,"rsi_14":55.73,"sma_20":11487.5,"sma_60":13358.5,"sma_120":16837.25},{"date":"2026-08-13","open":12700,"high":12740,"low":12290,"close":12410,"volume":125270,"rsi_14":57.95,"sma_20":11493.0,"sma_60":13251.83,"sma_120":16783.75},{"date":"2026-08-14","open":12390,"high":12600,"low":11990,"close":12440,"volume":121682,"rsi_14":62.5,"sma_20":11514.5,"sma_60":13154.17,"sma_120":16729.83},{"date":"2026-08-18","open":12480,"high":12600,"low":12070,"close":12080,"volume":89263,"rsi_14":61.95,"sma_20":11554.5,"sma_60":13061.33,"sma_120":16669.33},{"date":"2026-08-19","open":11960,"high":11990,"low":11430,"close":11450,"volume":90465,"rsi_14":62.92,"sma_20":11569.5,"sma_60":12970.67,"sma_120":16608.75},{"date":"2026-08-20","open":11550,"high":11870,"low":11550,"close":11630,"volume":51346,"rsi_14":63.25,"sma_20":11595.5,"sma_60":12866.5,"sma_120":16542.67},{"date":"2026-08-21","open":11560,"high":11590,"low":11000,"close":11080,"volume":61300,"rsi_14":50.56,"sma_20":11547.5,"sma_60":12728.83,"sma_120":16476.17},{"date":"2026-08-24","open":11080,"high":11650,"low":11060,"close":11560,"volume":59768,"rsi_14":58.71,"sma_20":11543.0,"sma_60":12615.83,"sma_120":16406.25},{"date":"2026-08-25","open":11360,"high":11720,"low":11040,"close":11680,"volume":45966,"rsi_14":55.14,"sma_20":11561.0,"sma_60":12494.0,"sma_120":16344.17},{"date":"2026-08-26","open":11670,"high":11870,"low":11440,"close":11820,"volume":39437,"rsi_14":54.5,"sma_20":11602.0,"sma_60":12391.33,"sma_120":16292.67},{"date":"2026-08-27","open":11780,"high":11965,"low":11690,"close":11890,"volume":47905,"rsi_14":57.66,"sma_20":11681.5,"sma_60":12307.0,"sma_120":16261.67},{"date":"2026-08-28","open":11900,"high":12260,"low":11850,"close":12100,"volume":60345,"rsi_14":53.23,"sma_20":11764.5,"sma_60":12241.5,"sma_120":16219.42},{"date":"2026-08-31","open":12100,"high":12100,"low":11670,"close":12020,"volume":37325,"rsi_14":44.17,"sma_20":11814.0,"sma_60":12176.83,"sma_120":16174.83},{"date":"2026-09-01","open":12020,"high":12240,"low":11850,"close":12000,"volume":32601,"rsi_14":41.03,"sma_20":11876.5,"sma_60":12122.67,"sma_120":16114.5},{"date":"2026-09-02","open":11900,"high":12000,"low":11300,"close":11440,"volume":33757,"rsi_14":33.88,"sma_20":11886.5,"sma_60":12078.33,"sma_120":16042.75},{"date":"2026-09-03","open":11510,"high":11690,"low":11350,"close":11520,"volume":38997,"rsi_14":37.32,"sma_20":11890.5,"sma_60":12038.0,"sma_120":15976.0},{"date":"2026-09-04","open":11520,"high":11800,"low":11500,"close":11780,"volume":29562,"rsi_14":41.18,"sma_20":11916.5,"sma_60":11996.67,"sma_120":15898.33},{"date":"2026-09-07","open":11750,"high":12050,"low":11680,"close":11940,"volume":40192,"rsi_14":48.02,"sma_20":11920.5,"sma_60":11946.5,"sma_120":15826.17},{"date":"2026-09-08","open":11940,"high":12140,"low":11750,"close":11810,"volume":62702,"rsi_14":55.92,"sma_20":11891.0,"sma_60":11893.83,"sma_120":15762.83},{"date":"2026-09-09","open":11810,"high":12190,"low":11810,"close":12100,"volume":64503,"rsi_14":57.46,"sma_20":11868.0,"sma_60":11845.83,"sma_120":15698.42},{"date":"2026-09-10","open":12100,"high":13060,"low":12090,"close":12590,"volume":318796,"rsi_14":74.43,"sma_20":11867.0,"sma_60":11811.83,"sma_120":15642.08},{"date":"2026-09-11","open":12700,"high":12800,"low":12240,"close":12300,"volume":86382,"rsi_14":62.76,"sma_20":11861.5,"sma_60":11774.17,"sma_120":15578.5},{"date":"2026-09-14","open":12170,"high":12190,"low":11750,"close":11780,"volume":80808,"rsi_14":51.52,"sma_20":11828.5,"sma_60":11738.5,"sma_120":15512.58},{"date":"2026-09-15","open":12000,"high":12220,"low":11760,"close":12060,"volume":61594,"rsi_14":53.49,"sma_20":11827.5,"sma_60":11718.33,"sma_120":15448.33},{"date":"2026-09-16","open":12160,"high":12160,"low":11860,"close":11930,"volume":49753,"rsi_14":50.57,"sma_20":11851.5,"sma_60":11700.5,"sma_120":15389.08},{"date":"2026-09-17","open":11980,"high":12180,"low":11890,"close":12160,"volume":42083,"rsi_14":50.85,"sma_20":11878.0,"sma_60":11701.83,"sma_120":15330.5},{"date":"2026-09-18","open":12380,"high":12380,"low":12100,"close":12130,"volume":60982,"rsi_14":51.59,"sma_20":11930.5,"sma_60":11705.67,"sma_120":15267.0},{"date":"2026-09-21","open":12150,"high":12150,"low":11590,"close":11790,"volume":55092,"rsi_14":47.23,"sma_20":11942.0,"sma_60":11712.17,"sma_120":15202.75},{"date":"2026-09-22","open":11800,"high":12540,"low":11680,"close":12100,"volume":60736,"rsi_14":59.32,"sma_20":11963.0,"sma_60":11733.17,"sma_120":15134.42},{"date":"2026-09-23","open":12110,"high":12310,"low":11850,"close":12120,"volume":42065,"rsi_14":58.62,"sma_20":11978.0,"sma_60":11739.17,"sma_120":15073.67},{"date":"2026-09-28","open":12290,"high":13200,"low":12200,"close":12900,"volume":141586,"rsi_14":64.0,"sma_20":12028.5,"sma_60":11758.0,"sma_120":15022.17},{"date":"2026-09-29","open":12760,"high":12900,"low":12400,"close":12660,"volume":70709,"rsi_14":58.82,"sma_20":12056.5,"sma_60":11769.83,"sma_120":14966.08},{"date":"2026-09-30","open":12700,"high":12880,"low":12500,"close":12630,"volume":62497,"rsi_14":60.3,"sma_20":12087.0,"sma_60":11783.83,"sma_120":14904.67},{"date":"2026-10-01","open":12480,"high":12580,"low":12170,"close":12410,"volume":52318,"rsi_14":53.96,"sma_20":12107.5,"sma_60":11794.5,"sma_120":14842.42},{"date":"2026-10-02","open":12450,"high":13120,"low":12450,"close":13040,"volume":179458,"rsi_14":55.56,"sma_20":12187.5,"sma_60":11816.67,"sma_120":14790.67},{"date":"2026-10-06","open":12950,"high":13170,"low":12750,"close":13010,"volume":110980,"rsi_14":59.37,"sma_20":12262.0,"sma_60":11838.0,"sma_120":14742.42},{"date":"2026-10-07","open":13000,"high":13310,"low":12750,"close":13070,"volume":105124,"rsi_14":69.37,"sma_20":12326.5,"sma_60":11870.33,"sma_120":14693.17},{"date":"2026-10-08","open":13140,"high":13140,"low":12780,"close":12830,"volume":60161,"rsi_14":61.7,"sma_20":12371.0,"sma_60":11895.17,"sma_120":14642.25},{"date":"2026-10-12","open":12740,"high":12780,"low":12050,"close":12150,"volume":59690,"rsi_14":52.86,"sma_20":12388.0,"sma_60":11897.33,"sma_120":14583.33},{"date":"2026-10-13","open":11820,"high":12470,"low":11640,"close":12190,"volume":85334,"rsi_14":50.41,"sma_20":12392.5,"sma_60":11904.17,"sma_120":14525.75},{"date":"2026-10-14","open":12160,"high":12500,"low":11950,"close":12190,"volume":46373,"rsi_14":50.83,"sma_20":12372.5,"sma_60":11909.0,"sma_120":14465.75},{"date":"2026-10-15","open":12130,"high":12130,"low":11100,"close":11200,"volume":97967,"rsi_14":43.09,"sma_20":12317.5,"sma_60":11890.67,"sma_120":14393.67},{"date":"2026-10-16","open":11440,"high":12160,"low":11350,"close":11630,"volume":49033,"rsi_14":44.65,"sma_20":12310.0,"sma_60":11884.33,"sma_120":14327.33},{"date":"2026-10-19","open":11500,"high":12150,"low":11390,"close":12100,"volume":57154,"rsi_14":49.79,"sma_20":12312.0,"sma_60":11898.0,"sma_120":14259.42},{"date":"2026-10-20","open":11980,"high":12350,"low":10500,"close":10850,"volume":149270,"rsi_14":30.7,"sma_20":12258.0,"sma_60":11893.0,"sma_120":14181.5},{"date":"2026-10-21","open":11030,"high":11290,"low":10350,"close":10520,"volume":118015,"rsi_14":30.19,"sma_20":12176.0,"sma_60":11883.17,"sma_120":14050.42},{"date":"2026-10-22","open":10460,"high":10590,"low":9900,"close":9980,"volume":114407,"rsi_14":27.58,"sma_20":12068.5,"sma_60":11848.83,"sma_120":13921.08},{"date":"2026-10-23","open":9746,"high":9824,"low":9325,"close":9760,"volume":138580,"rsi_14":27.58,"sma_20":11967.0,"sma_60":11817.33,"sma_120":13787.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.15,"pbr":3.99,"ttm_eps":null,"close":25365.7559},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.75,"ttm_eps":null,"close":30132.1445},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.5,"ttm_eps":null,"close":22660.9551},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.93,"ttm_eps":null,"close":24936.9453},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.28,"ttm_eps":null,"close":20187.0527},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.0,"ttm_eps":null,"close":18170.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.21,"ttm_eps":null,"close":19410.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.93,"ttm_eps":null,"close":11770.0}],"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":"DS단석","phase":"above-fold","symbol_resolved":true}