{"status":"ok","report":{"price_analysis":{"current":11060.0,"change_1d":-4.8,"change_7d":-17.4,"change_30d":-15.8,"high_30d":16100.0,"low_30d":11060.0,"position_in_range":0.0,"support":11564.0,"resistance":15596.0},"summary":"넥스틸(092790)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2876.10억. 현재가 11,060원, 전일 대비 -4.8%, 30일 -15.8%. PER 30.1배 / ROE 0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5.28만, 기관 순매수 7399.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 30.1배입니다. ROE 0.1%입니다. 시가총액 2876.10억. 매출 4842.65억, 영업이익 105.92억.","grade":"C","comment":"PER 30.12배, ROE 0.1%","per":30.12,"pbr":0.61,"roe":0.1,"eps":367.24,"revenue":484265318819.0,"operating_income":10592244227.0,"net_income":9549133500.0,"market_cap":287609747880,"profit_margin":1.97,"roa":0.05,"operating_margin":2.19,"gross_margin":35.5,"debt_ratio":0.7929254757556484,"total_assets":841968705655.0,"total_equity":469606080699.0,"total_debt":372362624956.0,"dividend_yield":7.05,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.4로 약세 구간입니다. MACD(-392.99)가 시그널선(-142.86)을 하회합니다(데드크로스). SMA20 13108, SMA60 12746 — 혼조세입니다. 볼린저밴드 11306~14910 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":30.35714285714286,"macd":-392.9947958826506,"macd_signal":-142.86311590168668,"sma_20":13108.0,"sma_60":12745.833333333334,"bb_upper":14910.41615616372,"bb_lower":11305.58384383628,"atr_14":847.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.28만, 기관 순매수 7399.00. 30일 누적: 외국인 12.16만, 기관 -13.34만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":52818.0,"institutional_flow":7399.0,"data":[{"date":"2026-10-23","foreign_net":54509.0,"institution_net":3646.0,"retail_net":-58155.0},{"date":"2026-10-22","foreign_net":49454.0,"institution_net":2107.0,"retail_net":-51561.0},{"date":"2026-10-21","foreign_net":-41849.0,"institution_net":861.0,"retail_net":40988.0},{"date":"2026-10-20","foreign_net":17570.0,"institution_net":755.0,"retail_net":-18325.0},{"date":"2026-10-19","foreign_net":-26866.0,"institution_net":30.0,"retail_net":26836.0},{"date":"2026-10-16","foreign_net":91863.0,"institution_net":794.0,"retail_net":-92657.0},{"date":"2026-10-15","foreign_net":-54310.0,"institution_net":928.0,"retail_net":53382.0},{"date":"2026-10-14","foreign_net":34555.0,"institution_net":-27331.0,"retail_net":-7224.0},{"date":"2026-10-13","foreign_net":51755.0,"institution_net":148.0,"retail_net":-51903.0},{"date":"2026-10-12","foreign_net":32368.0,"institution_net":-2408.0,"retail_net":-29960.0},{"date":"2026-10-08","foreign_net":17737.0,"institution_net":1885.0,"retail_net":-19622.0},{"date":"2026-10-07","foreign_net":-15921.0,"institution_net":-25820.0,"retail_net":41741.0},{"date":"2026-10-06","foreign_net":74363.0,"institution_net":-69330.0,"retail_net":-5033.0},{"date":"2026-10-02","foreign_net":33449.0,"institution_net":47251.0,"retail_net":-80700.0},{"date":"2026-10-01","foreign_net":-310972.0,"institution_net":-48.0,"retail_net":311020.0},{"date":"2026-09-30","foreign_net":108666.0,"institution_net":-76494.0,"retail_net":-32172.0},{"date":"2026-09-29","foreign_net":-3757.0,"institution_net":-1433.0,"retail_net":5190.0},{"date":"2026-09-28","foreign_net":109378.0,"institution_net":18087.0,"retail_net":-127465.0},{"date":"2026-09-23","foreign_net":-105602.0,"institution_net":-4936.0,"retail_net":110538.0},{"date":"2026-09-22","foreign_net":-11801.0,"institution_net":-5474.0,"retail_net":17275.0},{"date":"2026-09-21","foreign_net":-29123.0,"institution_net":-15729.0,"retail_net":44852.0},{"date":"2026-09-18","foreign_net":14876.0,"institution_net":2437.0,"retail_net":-17313.0},{"date":"2026-09-17","foreign_net":6255.0,"institution_net":685.0,"retail_net":-6940.0},{"date":"2026-09-16","foreign_net":5027.0,"institution_net":1736.0,"retail_net":-6763.0},{"date":"2026-09-15","foreign_net":-18377.0,"institution_net":-12747.0,"retail_net":31124.0},{"date":"2026-09-14","foreign_net":204207.0,"institution_net":17784.0,"retail_net":-221991.0},{"date":"2026-09-11","foreign_net":-105245.0,"institution_net":-138056.0,"retail_net":243301.0},{"date":"2026-09-10","foreign_net":116733.0,"institution_net":142873.0,"retail_net":-259606.0},{"date":"2026-09-09","foreign_net":-139126.0,"institution_net":1253.0,"retail_net":137873.0},{"date":"2026-09-08","foreign_net":-38176.0,"institution_net":3167.0,"retail_net":35009.0}],"periods":{"d1":{"foreign_net":54509.0,"institution_net":3646.0,"retail_net":-58155.0},"d3":{"foreign_net":62114.0,"institution_net":6614.0,"retail_net":-68728.0},"d7":{"foreign_net":90371.0,"institution_net":9121.0,"retail_net":-99492.0},"d14":{"foreign_net":318677.0,"institution_net":-66484.0,"retail_net":-252193.0},"d30":{"foreign_net":121640.0,"institution_net":-133379.0,"retail_net":11739.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 30.12x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":88,"summary":"매출 +66.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":66.5,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":190.0,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.4,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.8,"unit":"%","percentile":29,"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":"D","percentile":46,"summary":"유동비율 1.5x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.46,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.6,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":1.3,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 30.12x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +66.5%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.79,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":35.5,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 66% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 66% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":30.12,"current_pbr":0.61,"per_5y_high":33.49,"per_5y_low":3.46,"per_5y_avg":10.12,"per_percentile":88.9,"pbr_5y_high":1.14,"pbr_5y_low":0.56,"pbr_5y_avg":0.84,"pbr_percentile":22.2,"per_5y_median":6.56,"pbr_5y_median":0.88,"history":[{"quarter":"2024-Q2","per":4.84,"pbr":0.76},{"quarter":"2024-Q3","per":3.46,"pbr":0.6},{"quarter":"2024-Q4","per":5.16,"pbr":0.56},{"quarter":"2025-Q1","per":5.35,"pbr":0.89},{"quarter":"2025-Q2","per":9.87,"pbr":1.14},{"quarter":"2025-Q3","per":7.39,"pbr":0.96},{"quarter":"2025-Q4","per":6.56,"pbr":0.75},{"quarter":"2026-Q1","per":14.93,"pbr":0.88},{"quarter":"2026-Q2","per":33.49,"pbr":1.0},{"quarter":"현재","per":30.12,"pbr":0.61}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9037.8994,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7309.144,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6877.8755,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11226.1699,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14512.7793,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12300.0,"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":"METAL FABRICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.84,"eps":1866.61,"close":9037.9,"source":"reported"},{"date":"2024-07","per":4.51,"eps":1866.61,"close":8410.89,"source":"reported"},{"date":"2024-08","per":4.16,"eps":1866.61,"close":7765.97,"source":"reported"},{"date":"2024-09","per":3.46,"eps":2113.09,"close":7309.14,"source":"reported"},{"date":"2024-10","per":3.78,"eps":2113.09,"close":7989.9,"source":"reported"},{"date":"2024-11","per":3.98,"eps":2113.09,"close":8410.89,"source":"reported"},{"date":"2024-12","per":5.16,"eps":1333.94,"close":6877.88,"source":"reported"},{"date":"2025-01","per":6.19,"eps":1333.94,"close":8262.68,"source":"reported"},{"date":"2025-02","per":7.75,"eps":1333.94,"close":10339.89,"source":"reported"},{"date":"2025-03","per":5.35,"eps":2096.82,"close":11226.17,"source":"reported"},{"date":"2025-04","per":5.54,"eps":2096.82,"close":11623.15,"source":"reported"},{"date":"2025-05","per":6.91,"eps":2096.82,"close":14494.32,"source":"reported"},{"date":"2025-06","per":9.87,"eps":1470.3,"close":14512.78,"source":"reported"},{"date":"2025-07","per":8.79,"eps":1470.3,"close":12924.87,"source":"reported"},{"date":"2025-08","per":8.93,"eps":1470.3,"close":13130.0,"source":"reported"},{"date":"2025-09","per":7.39,"eps":1590.09,"close":11750.0,"source":"reported"},{"date":"2025-10","per":7.44,"eps":1590.09,"close":11830.0,"source":"reported"},{"date":"2025-11","per":6.12,"eps":1590.09,"close":9730.0,"source":"reported"},{"date":"2025-12","per":6.56,"eps":1388.97,"close":9110.0,"source":"reported"},{"date":"2026-01","per":8.09,"eps":1388.97,"close":11240.0,"source":"reported"},{"date":"2026-02","per":8.39,"eps":1388.97,"close":11660.0,"source":"reported"},{"date":"2026-03","per":14.93,"eps":726.86,"close":10850.0,"source":"reported"},{"date":"2026-04","per":27.93,"eps":726.86,"close":20300.0,"source":"reported"},{"date":"2026-05","per":20.24,"eps":726.86,"close":14710.0,"source":"reported"},{"date":"2026-06","per":33.49,"eps":367.24,"close":12300.0,"source":"reported"},{"date":"2026-07","per":29.41,"eps":367.24,"close":10800.0,"source":"reported"},{"date":"2026-08","per":34.34,"eps":367.24,"close":12610.0,"source":"reported"},{"date":"2026-09","per":39.97,"eps":367.24,"close":14680.0,"source":"reported"},{"date":"2026-10","per":30.44,"eps":367.24,"close":11180.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.55,"std":10.91,"upper_1sd":23.46,"lower_1sd":1.64,"current":30.44,"count":29},"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":7.05,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":34,"summary":"배당성향 212%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":212.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.6,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.05,"summary":"배당수익률 7.05%","metrics":[{"name":"배당수익률","value":7.05,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"30.1배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"0.1%"}],"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":"2026-10-23T22:54:37.389891+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0009564047793663001,"dividend_yield":null,"eps":17.27,"revenue":167465318819.0,"operating_income":5492244227.0,"net_income":449133500.0,"market_cap":null,"profit_margin":0.0026819493323595725,"operating_margin":0.03279630830868409,"roa":0.0005334325337550423,"gross_margin":0.3550466446743128,"total_equity":469606080699.0,"total_assets":841968705655.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.82,"pbr":0.92,"roe":0.005891668792042089,"dividend_yield":7.05,"eps":107.68,"revenue":100600000000.0,"operating_income":2700000000.0,"net_income":2800000000.0,"market_cap":425900000000.0,"profit_margin":0.027833001988071572,"operating_margin":0.0268389662027833,"roa":0.0037135646790157836,"gross_margin":0.2248069604473161,"total_equity":468498285533.0,"total_assets":743284947640.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.006994000422996143,"dividend_yield":null,"eps":-123.07,"revenue":94300000000.0,"operating_income":-3000000000.0,"net_income":-3200000000.0,"market_cap":null,"profit_margin":-0.033934252386002124,"operating_margin":-0.031813361611876985,"roa":-0.004640676174904368,"gross_margin":0.2194408439554613,"total_equity":464015833818.0,"total_assets":699321998710.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02039372819676858,"dividend_yield":null,"eps":365.36,"revenue":121900000000.0,"operating_income":5400000000.0,"net_income":9500000000.0,"market_cap":null,"profit_margin":0.07793273174733388,"operating_margin":0.044298605414273995,"roa":0.014370163916732135,"gross_margin":0.2743994444052502,"total_equity":466504894309.0,"total_assets":662050486837.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.020059853926479472,"dividend_yield":null,"eps":376.89,"revenue":178000000000.0,"operating_income":14600000000.0,"net_income":9800000000.0,"market_cap":null,"profit_margin":0.0550561797752809,"operating_margin":0.08202247191011236,"roa":0.01398619712822769,"gross_margin":0.3515485960786517,"total_equity":486201256487.0,"total_assets":697339390728.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04183901255450488,"dividend_yield":null,"eps":769.79,"revenue":156770327126.0,"operating_income":22951649264.0,"net_income":20016189951.0,"market_cap":null,"profit_margin":0.1276784345478371,"operating_margin":0.1464030195303045,"roa":0.029173804944726184,"gross_margin":0.26673880385151527,"total_equity":478409712106.0,"total_assets":686101452619.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004365135865988305,"dividend_yield":null,"eps":78.05,"revenue":126214310485.0,"operating_income":5411123149.0,"net_income":2029490303.0,"market_cap":null,"profit_margin":0.01607971627940871,"operating_margin":0.04287250097240826,"roa":0.00293370804546508,"gross_margin":0.16768746936596632,"total_equity":464931760501.0,"total_assets":691783323885.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013870303029348028,"dividend_yield":null,"eps":245.57,"revenue":157002351196.0,"operating_income":13917273718.0,"net_income":6385436659.0,"market_cap":null,"profit_margin":0.04067096199743207,"operating_margin":0.08864372802051754,"roa":0.00941187218107731,"gross_margin":0.21481904791919623,"total_equity":460367494891.0,"total_assets":678444897694.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0572947486003718,"dividend_yield":null,"eps":1003.41,"revenue":143263485312.0,"operating_income":42922841751.0,"net_income":26090693482.0,"market_cap":null,"profit_margin":0.18211684174218953,"operating_margin":0.29960768899013174,"roa":0.03596320461103722,"gross_margin":0.19131786898321526,"total_equity":455376698901.0,"total_assets":725482997530.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.000419233718260984,"dividend_yield":null,"eps":6.91,"revenue":125885190656.0,"operating_income":953639782.0,"net_income":179571875.0,"market_cap":null,"profit_margin":0.0014264733926543183,"operating_margin":0.007575472357236702,"roa":0.00027394294597808834,"gross_margin":0.1525113506120343,"total_equity":428333569506.0,"total_assets":655508300675.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.050093552378573256,"dividend_yield":null,"eps":857.2,"revenue":139108108462.0,"operating_income":26727398261.0,"net_income":22288875377.0,"market_cap":null,"profit_margin":0.16022700346823152,"operating_margin":0.19213400682751064,"roa":0.03469190368785604,"gross_margin":0.1550717992107033,"total_equity":444944994289.0,"total_assets":642480608085.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-5.575238699839668e-05,"dividend_yield":null,"eps":-0.91,"revenue":66707940232.0,"operating_income":-3107504663.0,"net_income":-23641319.0,"market_cap":null,"profit_margin":-0.00035440037449483694,"operating_margin":-0.04658372979577206,"roa":-3.587836934835247e-05,"gross_margin":0.0808306520370332,"total_equity":424041377828.0,"total_assets":658929584298.0}],"current_price":11060.0,"change_pct":-4.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-21","close":8769.8604},{"date":"2023-08-22","close":9112.8145},{"date":"2023-08-23","close":8827.0186},{"date":"2023-08-24","close":8598.3818},{"date":"2023-08-25","close":9047.4902},{"date":"2023-08-28","close":8876.0127},{"date":"2023-08-29","close":8745.3633},{"date":"2023-08-30","close":8565.7207},{"date":"2023-08-31","close":8239.0957},{"date":"2023-09-01","close":8018.624},{"date":"2023-09-04","close":7545.019},{"date":"2023-09-05","close":7692.0},{"date":"2023-09-06","close":7471.5293},{"date":"2023-09-07","close":7773.6567},{"date":"2023-09-08","close":8247.2617},{"date":"2023-09-11","close":7945.1338},{"date":"2023-09-12","close":7651.1724},{"date":"2023-09-13","close":7487.8604},{"date":"2023-09-14","close":7561.3501},{"date":"2023-09-15","close":7749.1592},{"date":"2023-09-18","close":7594.0132},{"date":"2023-09-19","close":7724.6626},{"date":"2023-09-20","close":7683.8345},{"date":"2023-09-21","close":9129.1465},{"date":"2023-09-22","close":8982.165},{"date":"2023-09-25","close":8320.751},{"date":"2023-09-26","close":7357.21},{"date":"2023-09-27","close":7430.7007},{"date":"2023-10-04","close":6842.7773},{"date":"2023-10-05","close":7144.9043},{"date":"2023-10-06","close":7324.5474},{"date":"2023-10-10","close":7079.5796},{"date":"2023-10-11","close":7504.1909},{"date":"2023-10-12","close":7561.3501},{"date":"2023-10-13","close":7234.7256},{"date":"2023-10-16","close":7438.8662},{"date":"2023-10-17","close":7349.0439},{"date":"2023-10-18","close":7389.8726},{"date":"2023-10-19","close":7193.8984},{"date":"2023-10-20","close":7087.7451},{"date":"2023-10-23","close":7120.4082},{"date":"2023-10-24","close":7398.0381},{"date":"2023-10-25","close":7659.3369},{"date":"2023-10-26","close":7512.3564},{"date":"2023-10-27","close":7398.0381},{"date":"2023-10-30","close":7430.7007},{"date":"2023-10-31","close":7291.8857},{"date":"2023-11-01","close":7316.3823},{"date":"2023-11-02","close":7357.21},{"date":"2023-11-03","close":7349.0439},{"date":"2023-11-06","close":7381.707},{"date":"2023-11-07","close":7153.0698},{"date":"2023-11-08","close":7128.5737},{"date":"2023-11-09","close":7210.2295},{"date":"2023-11-10","close":7251.0571},{"date":"2023-11-13","close":7063.248},{"date":"2023-11-14","close":7128.5737},{"date":"2023-11-15","close":7332.7134},{"date":"2023-11-16","close":7332.7134},{"date":"2023-11-17","close":7153.0698},{"date":"2023-11-20","close":7251.0571},{"date":"2023-11-21","close":7381.707},{"date":"2023-11-22","close":7536.853},{"date":"2023-11-23","close":7447.0317},{"date":"2023-11-24","close":6744.79},{"date":"2023-11-27","close":6491.6558},{"date":"2023-11-28","close":6556.9814},{"date":"2023-11-29","close":6532.4844},{"date":"2023-11-30","close":6516.1528},{"date":"2023-12-01","close":6532.4844},{"date":"2023-12-04","close":6614.1401},{"date":"2023-12-05","close":6654.9683},{"date":"2023-12-06","close":6581.4775},{"date":"2023-12-07","close":6499.8213},{"date":"2023-12-08","close":6532.4844},{"date":"2023-12-11","close":6475.3252},{"date":"2023-12-12","close":6230.3569},{"date":"2023-12-13","close":6238.5225},{"date":"2023-12-14","close":6246.6875},{"date":"2023-12-15","close":6271.1846},{"date":"2023-12-18","close":6540.6499},{"date":"2023-12-19","close":6418.1655},{"date":"2023-12-20","close":6361.0063},{"date":"2023-12-21","close":6385.5034},{"date":"2023-12-22","close":6312.0127},{"date":"2023-12-26","close":6467.1597},{"date":"2023-12-27","close":6476.1167},{"date":"2023-12-28","close":6413.4155},{"date":"2024-01-02","close":6440.2876},{"date":"2024-01-03","close":6431.3301},{"date":"2024-01-04","close":6476.1167},{"date":"2024-01-05","close":6458.2021},{"date":"2024-01-08","close":6458.2021},{"date":"2024-01-09","close":6458.2021},{"date":"2024-01-10","close":6449.2451},{"date":"2024-01-11","close":6502.9888},{"date":"2024-01-12","close":6305.9282},{"date":"2024-01-15","close":6270.0991},{"date":"2024-01-16","close":6162.6118},{"date":"2024-01-17","close":5965.5513},{"date":"2024-01-18","close":5884.936},{"date":"2024-01-19","close":5849.1069},{"date":"2024-01-22","close":5875.9785},{"date":"2024-01-23","close":5965.5513},{"date":"2024-01-24","close":5956.5942},{"date":"2024-01-25","close":5893.8931},{"date":"2024-01-26","close":6153.6543},{"date":"2024-01-29","close":6153.6543},{"date":"2024-01-30","close":6261.1421},{"date":"2024-01-31","close":6314.8857},{"date":"2024-02-01","close":6368.6289},{"date":"2024-02-02","close":6511.9458},{"date":"2024-02-05","close":6529.8604},{"date":"2024-02-06","close":6359.6719},{"date":"2024-02-07","close":6368.6289},{"date":"2024-02-08","close":6323.8428},{"date":"2024-02-13","close":6153.6543},{"date":"2024-02-14","close":6261.1421},{"date":"2024-02-15","close":6332.8003},{"date":"2024-02-16","close":6771.707},{"date":"2024-02-19","close":6807.5361},{"date":"2024-02-20","close":6547.7749},{"date":"2024-02-21","close":6431.3301},{"date":"2024-02-22","close":6485.0742},{"date":"2024-02-23","close":6494.0312},{"date":"2024-02-26","close":6413.4155},{"date":"2024-02-27","close":6350.7148},{"date":"2024-02-28","close":6296.9712},{"date":"2024-02-29","close":6296.9712},{"date":"2024-03-04","close":6440.2876},{"date":"2024-03-05","close":6485.0742},{"date":"2024-03-06","close":6395.501},{"date":"2024-03-07","close":6395.501},{"date":"2024-03-08","close":6198.4404},{"date":"2024-03-11","close":6270.0991},{"date":"2024-03-12","close":6288.0137},{"date":"2024-03-13","close":6422.3726},{"date":"2024-03-14","close":6511.9458},{"date":"2024-03-15","close":6547.7749},{"date":"2024-03-18","close":6529.8604},{"date":"2024-03-19","close":6610.4756},{"date":"2024-03-20","close":6592.561},{"date":"2024-03-21","close":6601.5186},{"date":"2024-03-22","close":6628.3901},{"date":"2024-03-25","close":6753.7925},{"date":"2024-03-26","close":6735.8779},{"date":"2024-03-27","close":6789.6216},{"date":"2024-03-28","close":6798.5786},{"date":"2024-03-29","close":6735.8779},{"date":"2024-04-01","close":6682.1343},{"date":"2024-04-02","close":6583.604},{"date":"2024-04-03","close":6583.604},{"date":"2024-04-04","close":6520.9033},{"date":"2024-04-05","close":6700.0488},{"date":"2024-04-08","close":6735.8779},{"date":"2024-04-09","close":6646.3047},{"date":"2024-04-11","close":6619.4331},{"date":"2024-04-12","close":6619.4331},{"date":"2024-04-15","close":6610.4756},{"date":"2024-04-16","close":6538.8179},{"date":"2024-04-17","close":6709.0063},{"date":"2024-04-18","close":6771.707},{"date":"2024-04-19","close":6556.7319},{"date":"2024-04-22","close":6735.8779},{"date":"2024-04-23","close":6816.4932},{"date":"2024-04-24","close":6807.5361},{"date":"2024-04-25","close":6825.4507},{"date":"2024-04-26","close":6932.938},{"date":"2024-04-29","close":7058.3398},{"date":"2024-04-30","close":7031.4683},{"date":"2024-05-02","close":6816.4932},{"date":"2024-05-03","close":6843.3652},{"date":"2024-05-07","close":6771.707},{"date":"2024-05-08","close":6959.8101},{"date":"2024-05-09","close":7085.2124},{"date":"2024-05-10","close":7129.9985},{"date":"2024-05-13","close":7174.7847},{"date":"2024-05-14","close":7121.041},{"date":"2024-05-16","close":7085.2124},{"date":"2024-05-17","close":6995.6392},{"date":"2024-05-20","close":7013.5537},{"date":"2024-05-21","close":7049.3828},{"date":"2024-05-22","close":7067.2974},{"date":"2024-05-23","close":7121.041},{"date":"2024-05-24","close":7246.4429},{"date":"2024-05-27","close":7165.8276},{"date":"2024-05-28","close":7085.2124},{"date":"2024-05-29","close":6296.9712},{"date":"2024-05-30","close":6395.501},{"date":"2024-05-31","close":6350.7148},{"date":"2024-06-03","close":6735.8779},{"date":"2024-06-04","close":6449.2451},{"date":"2024-06-05","close":8384.0186},{"date":"2024-06-07","close":8688.5664},{"date":"2024-06-10","close":9181.2168},{"date":"2024-06-11","close":9315.5762},{"date":"2024-06-12","close":8912.498},{"date":"2024-06-13","close":9109.5586},{"date":"2024-06-14","close":8661.6943},{"date":"2024-06-17","close":8186.9585},{"date":"2024-06-18","close":7792.8374},{"date":"2024-06-19","close":10130.6885},{"date":"2024-06-20","close":10184.4326},{"date":"2024-06-21","close":9835.0977},{"date":"2024-06-24","close":9575.3369},{"date":"2024-06-25","close":9503.6787},{"date":"2024-06-26","close":9324.5332},{"date":"2024-06-27","close":9611.166},{"date":"2024-06-28","close":9037.8994},{"date":"2024-07-01","close":9405.1484},{"date":"2024-07-02","close":9046.8564},{"date":"2024-07-03","close":8455.6768},{"date":"2024-07-04","close":8437.7617},{"date":"2024-07-05","close":8527.335},{"date":"2024-07-08","close":8348.1895},{"date":"2024-07-09","close":8222.7871},{"date":"2024-07-10","close":8097.3848},{"date":"2024-07-11","close":8169.0435},{"date":"2024-07-12","close":7900.3247},{"date":"2024-07-15","close":8204.8721},{"date":"2024-07-16","close":8805.0107},{"date":"2024-07-17","close":8930.4121},{"date":"2024-07-18","close":9064.7715},{"date":"2024-07-19","close":9190.1738},{"date":"2024-07-22","close":8822.9248},{"date":"2024-07-23","close":8813.9678},{"date":"2024-07-24","close":8294.4453},{"date":"2024-07-25","close":8061.5557},{"date":"2024-07-26","close":8231.7441},{"date":"2024-07-29","close":8598.9932},{"date":"2024-07-30","close":8231.7441},{"date":"2024-07-31","close":8410.8906},{"date":"2024-08-01","close":8437.7617},{"date":"2024-08-02","close":7909.2817},{"date":"2024-08-05","close":6717.9634},{"date":"2024-08-06","close":7121.041},{"date":"2024-08-07","close":7407.6743},{"date":"2024-08-08","close":7094.1694},{"date":"2024-08-09","close":7344.9731},{"date":"2024-08-12","close":7389.7598},{"date":"2024-08-13","close":7273.3149},{"date":"2024-08-14","close":7362.8877},{"date":"2024-08-16","close":7389.7598},{"date":"2024-08-19","close":7094.1694},{"date":"2024-08-20","close":7282.272},{"date":"2024-08-21","close":7506.2046},{"date":"2024-08-22","close":7398.7168},{"date":"2024-08-23","close":7721.1792},{"date":"2024-08-26","close":7828.6665},{"date":"2024-08-27","close":7712.2222},{"date":"2024-08-28","close":7479.3325},{"date":"2024-08-29","close":7497.2471},{"date":"2024-08-30","close":7765.9653},{"date":"2024-09-02","close":7721.1792},{"date":"2024-09-03","close":7721.1792},{"date":"2024-09-04","close":7353.9307},{"date":"2024-09-05","close":7013.5537},{"date":"2024-09-06","close":6691.0918},{"date":"2024-09-09","close":6941.8955},{"date":"2024-09-10","close":6897.1094},{"date":"2024-09-11","close":6798.5786},{"date":"2024-09-12","close":7040.4253},{"date":"2024-09-13","close":7103.127},{"date":"2024-09-19","close":7138.9556},{"date":"2024-09-20","close":7282.272},{"date":"2024-09-23","close":7246.4429},{"date":"2024-09-24","close":7336.0161},{"date":"2024-09-25","close":7165.8276},{"date":"2024-09-26","close":7371.8452},{"date":"2024-09-27","close":7380.8022},{"date":"2024-09-30","close":7309.144},{"date":"2024-10-02","close":7165.8276},{"date":"2024-10-04","close":7174.7847},{"date":"2024-10-07","close":7470.375},{"date":"2024-10-08","close":7416.6313},{"date":"2024-10-10","close":7344.9731},{"date":"2024-10-11","close":7282.272},{"date":"2024-10-14","close":7282.272},{"date":"2024-10-15","close":7300.187},{"date":"2024-10-16","close":7237.4858},{"date":"2024-10-17","close":7174.7847},{"date":"2024-10-18","close":7156.8701},{"date":"2024-10-21","close":8509.4199},{"date":"2024-10-22","close":8419.8477},{"date":"2024-10-23","close":8375.0615},{"date":"2024-10-24","close":8160.0864},{"date":"2024-10-25","close":7918.2393},{"date":"2024-10-28","close":8240.7021},{"date":"2024-10-29","close":8392.9756},{"date":"2024-10-30","close":8151.1294},{"date":"2024-10-31","close":7989.8975},{"date":"2024-11-01","close":7837.6235},{"date":"2024-11-04","close":8312.3604},{"date":"2024-11-05","close":8169.0435},{"date":"2024-11-06","close":8688.5664},{"date":"2024-11-07","close":8688.5664},{"date":"2024-11-08","close":9924.6709},{"date":"2024-11-11","close":10005.2871},{"date":"2024-11-12","close":9593.252},{"date":"2024-11-13","close":9279.7471},{"date":"2024-11-14","close":9405.1484},{"date":"2024-11-15","close":9629.0811},{"date":"2024-11-18","close":9790.3115},{"date":"2024-11-19","close":10578.5527},{"date":"2024-11-20","close":10050.0732},{"date":"2024-11-21","close":9584.2949},{"date":"2024-11-22","close":10229.2188},{"date":"2024-11-25","close":10372.5361},{"date":"2024-11-26","close":10462.1084},{"date":"2024-11-27","close":9055.8145},{"date":"2024-11-28","close":8661.6943},{"date":"2024-11-29","close":8410.8906},{"date":"2024-12-02","close":8007.8125},{"date":"2024-12-03","close":8204.8721},{"date":"2024-12-04","close":6906.0664},{"date":"2024-12-05","close":7013.5537},{"date":"2024-12-06","close":6843.3652},{"date":"2024-12-09","close":6440.2876},{"date":"2024-12-10","close":6780.6641},{"date":"2024-12-11","close":6968.7671},{"date":"2024-12-12","close":7094.1694},{"date":"2024-12-13","close":7031.4683},{"date":"2024-12-16","close":7318.1016},{"date":"2024-12-17","close":7371.8452},{"date":"2024-12-18","close":7389.7598},{"date":"2024-12-19","close":7380.8022},{"date":"2024-12-20","close":7228.5283},{"date":"2024-12-23","close":7434.5459},{"date":"2024-12-24","close":7613.6914},{"date":"2024-12-26","close":7524.1191},{"date":"2024-12-27","close":7090.2129},{"date":"2024-12-30","close":6877.8755},{"date":"2025-01-02","close":6767.0908},{"date":"2025-01-03","close":6924.0356},{"date":"2025-01-06","close":7071.7485},{"date":"2025-01-07","close":7025.5884},{"date":"2025-01-08","close":7108.6768},{"date":"2025-01-09","close":6951.7319},{"date":"2025-01-10","close":6914.8037},{"date":"2025-01-13","close":6970.1963},{"date":"2025-01-14","close":7062.5166},{"date":"2025-01-15","close":7090.2129},{"date":"2025-01-16","close":7477.9585},{"date":"2025-01-17","close":8151.8984},{"date":"2025-01-20","close":8890.4619},{"date":"2025-01-21","close":8770.4453},{"date":"2025-01-22","close":8595.0361},{"date":"2025-01-23","close":8207.29},{"date":"2025-01-24","close":8798.1416},{"date":"2025-01-31","close":8262.6826},{"date":"2025-02-03","close":8170.3623},{"date":"2025-02-04","close":8133.4341},{"date":"2025-02-05","close":8188.8262},{"date":"2025-02-06","close":8225.7549},{"date":"2025-02-07","close":7302.5498},{"date":"2025-02-10","close":7339.478},{"date":"2025-02-11","close":8751.9814},{"date":"2025-02-12","close":7976.4893},{"date":"2025-02-13","close":7985.7212},{"date":"2025-02-14","close":7884.1689},{"date":"2025-02-17","close":8216.5225},{"date":"2025-02-18","close":8133.4341},{"date":"2025-02-19","close":8216.5225},{"date":"2025-02-20","close":8650.4287},{"date":"2025-02-21","close":9121.2637},{"date":"2025-02-24","close":9555.1699},{"date":"2025-02-25","close":10053.7002},{"date":"2025-02-26","close":9859.8271},{"date":"2025-02-27","close":10007.54},{"date":"2025-02-28","close":10339.8936},{"date":"2025-03-04","close":13054.1152},{"date":"2025-03-05","close":14725.1162},{"date":"2025-03-06","close":15002.0781},{"date":"2025-03-07","close":14771.2764},{"date":"2025-03-10","close":15122.0947},{"date":"2025-03-11","close":15712.9453},{"date":"2025-03-12","close":14263.5137},{"date":"2025-03-13","close":14854.3652},{"date":"2025-03-14","close":15472.9121},{"date":"2025-03-17","close":15629.8564},{"date":"2025-03-18","close":16654.6133},{"date":"2025-03-19","close":15943.7461},{"date":"2025-03-20","close":15445.2158},{"date":"2025-03-21","close":14909.7568},{"date":"2025-03-24","close":15048.2383},{"date":"2025-03-25","close":13432.6299},{"date":"2025-03-26","close":12832.5469},{"date":"2025-03-27","close":12260.1592},{"date":"2025-03-28","close":11697.0049},{"date":"2025-03-31","close":11226.1699},{"date":"2025-04-01","close":11540.0596},{"date":"2025-04-02","close":11290.7949},{"date":"2025-04-03","close":12213.999},{"date":"2025-04-04","close":11595.4521},{"date":"2025-04-07","close":10109.0928},{"date":"2025-04-08","close":10302.9658},{"date":"2025-04-09","close":13007.9551},{"date":"2025-04-10","close":13829.6074},{"date":"2025-04-11","close":13940.3926},{"date":"2025-04-14","close":14125.0332},{"date":"2025-04-15","close":15352.8955},{"date":"2025-04-16","close":14014.249},{"date":"2025-04-17","close":13912.6963},{"date":"2025-04-18","close":13441.8613},{"date":"2025-04-21","close":13192.5967},{"date":"2025-04-22","close":13247.9883},{"date":"2025-04-23","close":14088.1045},{"date":"2025-04-24","close":13580.3428},{"date":"2025-04-25","close":12361.7119},{"date":"2025-04-28","close":12389.4082},{"date":"2025-04-29","close":11955.502},{"date":"2025-04-30","close":11623.1484},{"date":"2025-05-02","close":11798.5566},{"date":"2025-05-07","close":11549.292},{"date":"2025-05-08","close":11383.1152},{"date":"2025-05-09","close":11715.4688},{"date":"2025-05-12","close":11512.3633},{"date":"2025-05-13","close":11549.292},{"date":"2025-05-14","close":11512.3633},{"date":"2025-05-15","close":11697.0049},{"date":"2025-05-16","close":12213.999},{"date":"2025-05-19","close":12287.8555},{"date":"2025-05-20","close":13109.5078},{"date":"2025-05-21","close":13404.9336},{"date":"2025-05-22","close":12795.6182},{"date":"2025-05-23","close":13386.4697},{"date":"2025-05-26","close":14263.5137},{"date":"2025-05-27","close":14328.1377},{"date":"2025-05-28","close":14005.0166},{"date":"2025-05-29","close":13958.8564},{"date":"2025-05-30","close":14494.3154},{"date":"2025-06-02","close":14023.4805},{"date":"2025-06-04","close":14235.8174},{"date":"2025-06-05","close":13912.6963},{"date":"2025-06-09","close":13746.5195},{"date":"2025-06-10","close":14069.6406},{"date":"2025-06-11","close":13931.1602},{"date":"2025-06-12","close":13912.6963},{"date":"2025-06-13","close":13478.79},{"date":"2025-06-16","close":14494.3154},{"date":"2025-06-17","close":13608.0381},{"date":"2025-06-18","close":13543.4141},{"date":"2025-06-19","close":13303.3809},{"date":"2025-06-20","close":13201.8281},{"date":"2025-06-23","close":12952.5635},{"date":"2025-06-24","close":13155.668},{"date":"2025-06-25","close":12980.2588},{"date":"2025-06-26","close":12527.8887},{"date":"2025-06-27","close":12278.624},{"date":"2025-06-30","close":14512.7793},{"date":"2025-07-01","close":13543.4141},{"date":"2025-07-02","close":13275.6846},{"date":"2025-07-03","close":13321.8447},{"date":"2025-07-04","close":13026.4199},{"date":"2025-07-07","close":13137.2041},{"date":"2025-07-08","close":14549.707},{"date":"2025-07-09","close":13838.8398},{"date":"2025-07-10","close":13617.2705},{"date":"2025-07-11","close":13718.8232},{"date":"2025-07-14","close":13340.3086},{"date":"2025-07-15","close":13063.3477},{"date":"2025-07-16","close":13201.8281},{"date":"2025-07-17","close":13091.0439},{"date":"2025-07-18","close":13284.917},{"date":"2025-07-21","close":13478.79},{"date":"2025-07-22","close":13146.4365},{"date":"2025-07-23","close":14863.5967},{"date":"2025-07-24","close":14134.2656},{"date":"2025-07-25","close":14568.1719},{"date":"2025-07-28","close":14863.5967},{"date":"2025-07-29","close":14854.3652},{"date":"2025-07-30","close":14208.1211},{"date":"2025-07-31","close":12924.8672},{"date":"2025-08-01","close":11789.3252},{"date":"2025-08-04","close":11863.1816},{"date":"2025-08-05","close":13801.9111},{"date":"2025-08-06","close":13820.376},{"date":"2025-08-07","close":13441.8613},{"date":"2025-08-08","close":13469.5576},{"date":"2025-08-11","close":13654.1982},{"date":"2025-08-12","close":13644.9668},{"date":"2025-08-13","close":13848.0713},{"date":"2025-08-14","close":14032.7129},{"date":"2025-08-18","close":13885.0},{"date":"2025-08-19","close":13550.0},{"date":"2025-08-20","close":13100.0},{"date":"2025-08-21","close":13100.0},{"date":"2025-08-22","close":13750.0},{"date":"2025-08-25","close":13380.0},{"date":"2025-08-26","close":13740.0},{"date":"2025-08-27","close":13220.0},{"date":"2025-08-28","close":13140.0},{"date":"2025-08-29","close":13130.0},{"date":"2025-09-01","close":12600.0},{"date":"2025-09-02","close":12590.0},{"date":"2025-09-03","close":12630.0},{"date":"2025-09-04","close":12750.0},{"date":"2025-09-05","close":12670.0},{"date":"2025-09-08","close":12800.0},{"date":"2025-09-09","close":13090.0},{"date":"2025-09-10","close":13220.0},{"date":"2025-09-11","close":13210.0},{"date":"2025-09-12","close":13230.0},{"date":"2025-09-15","close":13100.0},{"date":"2025-09-16","close":12850.0},{"date":"2025-09-17","close":12680.0},{"date":"2025-09-18","close":12690.0},{"date":"2025-09-19","close":12890.0},{"date":"2025-09-22","close":12690.0},{"date":"2025-09-23","close":12530.0},{"date":"2025-09-24","close":12220.0},{"date":"2025-09-25","close":12570.0},{"date":"2025-09-26","close":12230.0},{"date":"2025-09-29","close":12000.0},{"date":"2025-09-30","close":11750.0},{"date":"2025-10-01","close":11560.0},{"date":"2025-10-02","close":11640.0},{"date":"2025-10-10","close":11380.0},{"date":"2025-10-13","close":11500.0},{"date":"2025-10-14","close":11360.0},{"date":"2025-10-15","close":11680.0},{"date":"2025-10-16","close":12020.0},{"date":"2025-10-17","close":11910.0},{"date":"2025-10-20","close":11900.0},{"date":"2025-10-21","close":11950.0},{"date":"2025-10-22","close":12390.0},{"date":"2025-10-23","close":13280.0},{"date":"2025-10-24","close":13110.0},{"date":"2025-10-27","close":12950.0},{"date":"2025-10-28","close":12920.0},{"date":"2025-10-29","close":12840.0},{"date":"2025-10-30","close":11860.0},{"date":"2025-10-31","close":11830.0},{"date":"2025-11-03","close":11690.0},{"date":"2025-11-04","close":11550.0},{"date":"2025-11-05","close":11200.0},{"date":"2025-11-06","close":11200.0},{"date":"2025-11-07","close":10940.0},{"date":"2025-11-10","close":11150.0},{"date":"2025-11-11","close":10740.0},{"date":"2025-11-12","close":11070.0},{"date":"2025-11-13","close":11100.0},{"date":"2025-11-14","close":10890.0},{"date":"2025-11-17","close":10950.0},{"date":"2025-11-18","close":10380.0},{"date":"2025-11-19","close":10300.0},{"date":"2025-11-20","close":10420.0},{"date":"2025-11-21","close":10090.0},{"date":"2025-11-24","close":10040.0},{"date":"2025-11-25","close":10120.0},{"date":"2025-11-26","close":10250.0},{"date":"2025-11-27","close":10430.0},{"date":"2025-11-28","close":9730.0},{"date":"2025-12-01","close":9700.0},{"date":"2025-12-02","close":9700.0},{"date":"2025-12-03","close":9800.0},{"date":"2025-12-04","close":9680.0},{"date":"2025-12-05","close":10010.0},{"date":"2025-12-08","close":9930.0},{"date":"2025-12-09","close":9820.0},{"date":"2025-12-10","close":9530.0},{"date":"2025-12-11","close":9610.0},{"date":"2025-12-12","close":9850.0},{"date":"2025-12-15","close":9680.0},{"date":"2025-12-16","close":9320.0},{"date":"2025-12-17","close":9470.0},{"date":"2025-12-18","close":9220.0},{"date":"2025-12-19","close":9450.0},{"date":"2025-12-22","close":9720.0},{"date":"2025-12-23","close":9530.0},{"date":"2025-12-24","close":9550.0},{"date":"2025-12-26","close":9340.0},{"date":"2025-12-29","close":9370.0},{"date":"2025-12-30","close":9110.0},{"date":"2026-01-02","close":9150.0},{"date":"2026-01-05","close":10140.0},{"date":"2026-01-06","close":9760.0},{"date":"2026-01-07","close":9400.0},{"date":"2026-01-08","close":9100.0},{"date":"2026-01-09","close":10250.0},{"date":"2026-01-12","close":9950.0},{"date":"2026-01-13","close":10020.0},{"date":"2026-01-14","close":10040.0},{"date":"2026-01-15","close":10600.0},{"date":"2026-01-16","close":10230.0},{"date":"2026-01-19","close":10390.0},{"date":"2026-01-20","close":10400.0},{"date":"2026-01-21","close":12290.0},{"date":"2026-01-22","close":11700.0},{"date":"2026-01-23","close":11300.0},{"date":"2026-01-26","close":11070.0},{"date":"2026-01-27","close":11660.0},{"date":"2026-01-28","close":11300.0},{"date":"2026-01-29","close":11490.0},{"date":"2026-01-30","close":11240.0},{"date":"2026-02-02","close":10580.0},{"date":"2026-02-03","close":11080.0},{"date":"2026-02-04","close":11280.0},{"date":"2026-02-05","close":11030.0},{"date":"2026-02-06","close":10770.0},{"date":"2026-02-09","close":11120.0},{"date":"2026-02-10","close":11190.0},{"date":"2026-02-11","close":11140.0},{"date":"2026-02-12","close":11180.0},{"date":"2026-02-13","close":11400.0},{"date":"2026-02-19","close":11750.0},{"date":"2026-02-20","close":12770.0},{"date":"2026-02-23","close":12070.0},{"date":"2026-02-24","close":11910.0},{"date":"2026-02-25","close":11790.0},{"date":"2026-02-26","close":11350.0},{"date":"2026-02-27","close":11660.0},{"date":"2026-03-03","close":11430.0},{"date":"2026-03-04","close":9910.0},{"date":"2026-03-05","close":10750.0},{"date":"2026-03-06","close":11000.0},{"date":"2026-03-09","close":11180.0},{"date":"2026-03-10","close":11190.0},{"date":"2026-03-11","close":11680.0},{"date":"2026-03-12","close":12150.0},{"date":"2026-03-13","close":11770.0},{"date":"2026-03-16","close":11830.0},{"date":"2026-03-17","close":11960.0},{"date":"2026-03-18","close":12000.0},{"date":"2026-03-19","close":12030.0},{"date":"2026-03-20","close":12570.0},{"date":"2026-03-23","close":11880.0},{"date":"2026-03-24","close":11960.0},{"date":"2026-03-25","close":12060.0},{"date":"2026-03-26","close":11520.0},{"date":"2026-03-27","close":11370.0},{"date":"2026-03-30","close":11420.0},{"date":"2026-03-31","close":10850.0},{"date":"2026-04-01","close":11600.0},{"date":"2026-04-02","close":12290.0},{"date":"2026-04-03","close":14920.0},{"date":"2026-04-06","close":14990.0},{"date":"2026-04-07","close":14000.0},{"date":"2026-04-08","close":14660.0},{"date":"2026-04-09","close":16830.0},{"date":"2026-04-10","close":16500.0},{"date":"2026-04-13","close":17610.0},{"date":"2026-04-14","close":17360.0},{"date":"2026-04-15","close":16850.0},{"date":"2026-04-16","close":16180.0},{"date":"2026-04-17","close":16050.0},{"date":"2026-04-20","close":16740.0},{"date":"2026-04-21","close":16380.0},{"date":"2026-04-22","close":16200.0},{"date":"2026-04-23","close":15510.0},{"date":"2026-04-24","close":15860.0},{"date":"2026-04-27","close":16630.0},{"date":"2026-04-28","close":21600.0},{"date":"2026-04-29","close":21850.0},{"date":"2026-04-30","close":20300.0},{"date":"2026-05-04","close":18800.0},{"date":"2026-05-06","close":20150.0},{"date":"2026-05-07","close":21050.0},{"date":"2026-05-08","close":19840.0},{"date":"2026-05-11","close":18680.0},{"date":"2026-05-12","close":17360.0},{"date":"2026-05-13","close":18770.0},{"date":"2026-05-14","close":18470.0},{"date":"2026-05-15","close":20700.0},{"date":"2026-05-18","close":18930.0},{"date":"2026-05-19","close":19760.0},{"date":"2026-05-20","close":17730.0},{"date":"2026-05-21","close":17450.0},{"date":"2026-05-22","close":17710.0},{"date":"2026-05-26","close":17750.0},{"date":"2026-05-27","close":16060.0},{"date":"2026-05-28","close":16000.0},{"date":"2026-05-29","close":14710.0},{"date":"2026-06-01","close":14290.0},{"date":"2026-06-02","close":13760.0},{"date":"2026-06-04","close":13980.0},{"date":"2026-06-05","close":13590.0},{"date":"2026-06-08","close":13950.0},{"date":"2026-06-09","close":13910.0},{"date":"2026-06-10","close":14020.0},{"date":"2026-06-11","close":13850.0},{"date":"2026-06-12","close":14270.0},{"date":"2026-06-15","close":14200.0},{"date":"2026-06-16","close":14840.0},{"date":"2026-06-17","close":16080.0},{"date":"2026-06-18","close":17290.0},{"date":"2026-06-19","close":15630.0},{"date":"2026-06-22","close":15530.0},{"date":"2026-06-23","close":14600.0},{"date":"2026-06-24","close":14370.0},{"date":"2026-06-25","close":13570.0},{"date":"2026-06-26","close":12430.0},{"date":"2026-06-29","close":12850.0},{"date":"2026-06-30","close":12300.0},{"date":"2026-07-01","close":12450.0},{"date":"2026-07-02","close":11440.0},{"date":"2026-07-03","close":11500.0},{"date":"2026-07-06","close":11440.0},{"date":"2026-07-07","close":11090.0},{"date":"2026-07-08","close":10550.0},{"date":"2026-07-09","close":10650.0},{"date":"2026-07-10","close":11000.0},{"date":"2026-07-13","close":10510.0},{"date":"2026-07-14","close":10810.0},{"date":"2026-07-15","close":11110.0},{"date":"2026-07-16","close":11060.0},{"date":"2026-07-20","close":10760.0},{"date":"2026-07-21","close":10920.0},{"date":"2026-07-22","close":10860.0},{"date":"2026-07-23","close":11770.0},{"date":"2026-07-24","close":11800.0},{"date":"2026-07-27","close":11750.0},{"date":"2026-07-28","close":11000.0},{"date":"2026-07-29","close":10400.0},{"date":"2026-07-30","close":10190.0},{"date":"2026-07-31","close":10800.0},{"date":"2026-08-03","close":10690.0},{"date":"2026-08-04","close":11250.0},{"date":"2026-08-05","close":12100.0},{"date":"2026-08-06","close":12070.0},{"date":"2026-08-07","close":12300.0},{"date":"2026-08-10","close":12870.0},{"date":"2026-08-11","close":13250.0},{"date":"2026-08-12","close":12960.0},{"date":"2026-08-13","close":13090.0},{"date":"2026-08-14","close":12920.0},{"date":"2026-08-18","close":11750.0},{"date":"2026-08-19","close":11340.0},{"date":"2026-08-20","close":11700.0},{"date":"2026-08-21","close":11790.0},{"date":"2026-08-24","close":11880.0},{"date":"2026-08-25","close":12100.0},{"date":"2026-08-26","close":12310.0},{"date":"2026-08-27","close":12590.0},{"date":"2026-08-28","close":12730.0},{"date":"2026-08-31","close":12610.0},{"date":"2026-09-01","close":12780.0},{"date":"2026-09-02","close":12680.0},{"date":"2026-09-03","close":12990.0},{"date":"2026-09-04","close":12990.0},{"date":"2026-09-07","close":13240.0},{"date":"2026-09-08","close":13130.0},{"date":"2026-09-09","close":13310.0},{"date":"2026-09-10","close":14370.0},{"date":"2026-09-11","close":14380.0},{"date":"2026-09-14","close":14600.0},{"date":"2026-09-15","close":14020.0},{"date":"2026-09-16","close":13660.0},{"date":"2026-09-17","close":14020.0},{"date":"2026-09-18","close":14090.0},{"date":"2026-09-21","close":13890.0},{"date":"2026-09-22","close":14130.0},{"date":"2026-09-23","close":13390.0},{"date":"2026-09-28","close":13600.0},{"date":"2026-09-29","close":13200.0},{"date":"2026-09-30","close":14680.0},{"date":"2026-10-01","close":13920.0},{"date":"2026-10-02","close":14020.0},{"date":"2026-10-06","close":14260.0},{"date":"2026-10-07","close":13660.0},{"date":"2026-10-08","close":13340.0},{"date":"2026-10-12","close":12510.0},{"date":"2026-10-13","close":12360.0},{"date":"2026-10-14","close":13040.0},{"date":"2026-10-15","close":12200.0},{"date":"2026-10-16","close":12900.0},{"date":"2026-10-19","close":13390.0},{"date":"2026-10-20","close":12600.0},{"date":"2026-10-21","close":12280.0},{"date":"2026-10-22","close":11620.0},{"date":"2026-10-23","close":11180.0}],"chart_data":[{"date":"2024-10-23","open":8250,"high":8527,"low":7981,"close":8375,"volume":1355218,"rsi_14":72.97,"sma_20":8326.0,"sma_60":8377.5,"sma_120":8651.42},{"date":"2024-10-24","open":8187,"high":8259,"low":8088,"close":8160,"volume":492587,"rsi_14":70.79,"sma_20":8377.0,"sma_60":8365.33,"sma_120":8664.0},{"date":"2024-10-25","open":8097,"high":8232,"low":7864,"close":7918,"volume":564151,"rsi_14":64.16,"sma_20":8409.5,"sma_60":8358.33,"sma_120":8674.17},{"date":"2024-10-28","open":7927,"high":8250,"low":7891,"close":8241,"volume":511026,"rsi_14":64.53,"sma_20":8469.5,"sma_60":8361.67,"sma_120":8686.33},{"date":"2024-10-29","open":8205,"high":8474,"low":8124,"close":8393,"volume":518178,"rsi_14":67.75,"sma_20":8526.5,"sma_60":8364.67,"sma_120":8698.75},{"date":"2024-10-30","open":8384,"high":8465,"low":8151,"close":8151,"volume":322750,"rsi_14":63.8,"sma_20":8569.5,"sma_60":8356.33,"sma_120":8709.17},{"date":"2024-10-31","open":8178,"high":8232,"low":7882,"close":7990,"volume":348538,"rsi_14":61.72,"sma_20":8607.5,"sma_60":8351.83,"sma_120":8720.08},{"date":"2024-11-01","open":7909,"high":8008,"low":7838,"close":7838,"volume":240146,"rsi_14":58.29,"sma_20":8645.0,"sma_60":8341.17,"sma_120":8729.33},{"date":"2024-11-04","open":8312,"high":8680,"low":8026,"close":8312,"volume":1934127,"rsi_14":64.09,"sma_20":8708.5,"sma_60":8338.83,"sma_120":8743.67},{"date":"2024-11-05","open":8241,"high":8393,"low":8169,"close":8169,"volume":344117,"rsi_14":62.68,"sma_20":8747.5,"sma_60":8343.67,"sma_120":8754.92},{"date":"2024-11-06","open":8169,"high":8787,"low":8088,"close":8689,"volume":2166402,"rsi_14":68.33,"sma_20":8818.5,"sma_60":8380.33,"sma_120":8769.83},{"date":"2024-11-07","open":7697,"high":9081,"low":7504,"close":8689,"volume":12560456,"rsi_14":76.74,"sma_20":8973.5,"sma_60":8436.17,"sma_120":8797.67},{"date":"2024-11-08","open":9978,"high":10328,"low":9728,"close":9925,"volume":2874794,"rsi_14":66.12,"sma_20":9121.0,"sma_60":8483.0,"sma_120":8823.25},{"date":"2024-11-11","open":9844,"high":10167,"low":9656,"close":10005,"volume":1703796,"rsi_14":68.1,"sma_20":9271.0,"sma_60":8537.17,"sma_120":8850.08},{"date":"2024-11-12","open":9907,"high":10695,"low":9351,"close":9593,"volume":4813719,"rsi_14":62.83,"sma_20":9399.0,"sma_60":8579.0,"sma_120":8873.42},{"date":"2024-11-13","open":9405,"high":9701,"low":9110,"close":9280,"volume":904881,"rsi_14":61.55,"sma_20":9513.0,"sma_60":8614.17,"sma_120":8894.67},{"date":"2024-11-14","open":9280,"high":9557,"low":8984,"close":9405,"volume":875686,"rsi_14":65.72,"sma_20":9637.5,"sma_60":8653.83,"sma_120":8916.92},{"date":"2024-11-15","open":9316,"high":9844,"low":9119,"close":9629,"volume":987428,"rsi_14":64.99,"sma_20":9775.5,"sma_60":8696.0,"sma_120":8940.92},{"date":"2024-11-18","open":10059,"high":10301,"low":9701,"close":9790,"volume":1578333,"rsi_14":65.06,"sma_20":9847.0,"sma_60":8740.67,"sma_120":8966.25},{"date":"2024-11-19","open":9871,"high":10650,"low":9737,"close":10579,"volume":3867281,"rsi_14":73.4,"sma_20":9967.5,"sma_60":8805.5,"sma_120":8998.42},{"date":"2024-11-20","open":10390,"high":10525,"low":9898,"close":10050,"volume":1409384,"rsi_14":68.55,"sma_20":10061.0,"sma_60":8857.0,"sma_120":9024.5},{"date":"2024-11-21","open":9853,"high":10337,"low":9450,"close":9584,"volume":1361252,"rsi_14":64.89,"sma_20":10140.5,"sma_60":8895.67,"sma_120":9047.0},{"date":"2024-11-22","open":9441,"high":10355,"low":9414,"close":10229,"volume":1951690,"rsi_14":65.88,"sma_20":10269.5,"sma_60":8948.33,"sma_120":9076.25},{"date":"2024-11-25","open":10489,"high":11071,"low":10014,"close":10373,"volume":3629505,"rsi_14":68.25,"sma_20":10388.5,"sma_60":8997.67,"sma_120":9114.17},{"date":"2024-11-26","open":10355,"high":10704,"low":10211,"close":10462,"volume":2166512,"rsi_14":65.81,"sma_20":10504.0,"sma_60":9046.67,"sma_120":9152.0},{"date":"2024-11-27","open":10292,"high":10292,"low":9056,"close":9056,"volume":2430112,"rsi_14":40.45,"sma_20":10554.5,"sma_60":9071.67,"sma_120":9177.17},{"date":"2024-11-28","open":8957,"high":9056,"low":8590,"close":8662,"volume":1301527,"rsi_14":39.07,"sma_20":10592.0,"sma_60":9093.67,"sma_120":9195.08},{"date":"2024-11-29","open":8850,"high":8877,"low":8348,"close":8411,"volume":704515,"rsi_14":36.6,"sma_20":10624.0,"sma_60":9110.67,"sma_120":9213.33},{"date":"2024-12-02","open":8187,"high":8402,"low":7963,"close":8008,"volume":986366,"rsi_14":36.65,"sma_20":10607.0,"sma_60":9115.17,"sma_120":9209.83},{"date":"2024-12-03","open":7891,"high":8285,"low":7891,"close":8205,"volume":554020,"rsi_14":40.77,"sma_20":10609.0,"sma_60":9124.17,"sma_120":9205.33},{"date":"2024-12-04","open":7390,"high":7667,"low":6870,"close":6906,"volume":3103249,"rsi_14":32.14,"sma_20":10509.5,"sma_60":9109.0,"sma_120":9184.17},{"date":"2024-12-05","open":7058,"high":7282,"low":6996,"close":7014,"volume":1104168,"rsi_14":30.99,"sma_20":10336.0,"sma_60":9102.67,"sma_120":9162.75},{"date":"2024-12-06","open":7058,"high":7327,"low":6494,"close":6843,"volume":1482106,"rsi_14":28.61,"sma_20":10164.0,"sma_60":9099.5,"sma_120":9143.5},{"date":"2024-12-09","open":6915,"high":6987,"low":6440,"close":6440,"volume":752712,"rsi_14":18.18,"sma_20":9965.0,"sma_60":9094.83,"sma_120":9118.67},{"date":"2024-12-10","open":6449,"high":6888,"low":6449,"close":6781,"volume":612974,"rsi_14":24.11,"sma_20":9808.0,"sma_60":9091.83,"sma_120":9101.17},{"date":"2024-12-11","open":6799,"high":6969,"low":6763,"close":6969,"volume":614723,"rsi_14":28.34,"sma_20":9679.0,"sma_60":9093.17,"sma_120":9089.83},{"date":"2024-12-12","open":7023,"high":7202,"low":6915,"close":7094,"volume":540061,"rsi_14":21.59,"sma_20":9550.0,"sma_60":9098.67,"sma_120":9083.33},{"date":"2024-12-13","open":7058,"high":7121,"low":6978,"close":7031,"volume":365248,"rsi_14":19.28,"sma_20":9405.0,"sma_60":9098.5,"sma_120":9054.5},{"date":"2024-12-16","open":7202,"high":7336,"low":7184,"close":7318,"volume":676070,"rsi_14":22.1,"sma_20":9267.0,"sma_60":9102.5,"sma_120":9027.83},{"date":"2024-12-17","open":7390,"high":7444,"low":7237,"close":7372,"volume":445369,"rsi_14":30.33,"sma_20":9088.0,"sma_60":9106.83,"sma_120":9004.92},{"date":"2024-12-18","open":7345,"high":7444,"low":7264,"close":7390,"volume":260177,"rsi_14":33.72,"sma_20":8939.5,"sma_60":9108.83,"sma_120":8984.58},{"date":"2024-12-19","open":7246,"high":7444,"low":7166,"close":7381,"volume":345274,"rsi_14":35.94,"sma_20":8816.5,"sma_60":9111.33,"sma_120":8964.83},{"date":"2024-12-20","open":7417,"high":7470,"low":7202,"close":7229,"volume":441630,"rsi_14":38.58,"sma_20":8649.0,"sma_60":9109.33,"sma_120":8945.33},{"date":"2024-12-23","open":7246,"high":7452,"low":7246,"close":7435,"volume":345878,"rsi_14":38.74,"sma_20":8485.0,"sma_60":9114.33,"sma_120":8925.08},{"date":"2024-12-24","open":7551,"high":7650,"low":7399,"close":7614,"volume":385978,"rsi_14":65.37,"sma_20":8326.0,"sma_60":9118.83,"sma_120":8911.83},{"date":"2024-12-26","open":7685,"high":7685,"low":7426,"close":7524,"volume":580077,"rsi_14":61.18,"sma_20":8240.5,"sma_60":9121.5,"sma_120":8894.33},{"date":"2024-12-27","open":7155,"high":7312,"low":7072,"close":7090,"volume":566191,"rsi_14":50.65,"sma_20":8141.0,"sma_60":9113.5,"sma_120":8874.17},{"date":"2024-12-30","open":7016,"high":7155,"low":6859,"close":6878,"volume":408428,"rsi_14":54.55,"sma_20":8044.0,"sma_60":9104.33,"sma_120":8857.58},{"date":"2025-01-02","open":6878,"high":6933,"low":6758,"close":6767,"volume":244230,"rsi_14":45.38,"sma_20":7963.5,"sma_60":9093.0,"sma_120":8840.17},{"date":"2025-01-03","open":6776,"high":6942,"low":6767,"close":6924,"volume":185186,"rsi_14":44.53,"sma_20":7880.5,"sma_60":9079.0,"sma_120":8823.33},{"date":"2025-01-06","open":6952,"high":7118,"low":6832,"close":7072,"volume":341705,"rsi_14":44.96,"sma_20":7878.0,"sma_60":9068.67,"sma_120":8809.5},{"date":"2025-01-07","open":7053,"high":7081,"low":6970,"close":7026,"volume":227327,"rsi_14":45.31,"sma_20":7867.0,"sma_60":9058.83,"sma_120":8796.42},{"date":"2025-01-08","open":7026,"high":7118,"low":6924,"close":7109,"volume":287713,"rsi_14":39.91,"sma_20":7870.0,"sma_60":9051.67,"sma_120":8785.25},{"date":"2025-01-09","open":7109,"high":7109,"low":6933,"close":6952,"volume":263669,"rsi_14":35.66,"sma_20":7887.0,"sma_60":9041.0,"sma_120":8772.0},{"date":"2025-01-10","open":6970,"high":6998,"low":6878,"close":6915,"volume":205391,"rsi_14":34.55,"sma_20":7883.0,"sma_60":9030.0,"sma_120":8760.92},{"date":"2025-01-13","open":6896,"high":7063,"low":6850,"close":6970,"volume":233308,"rsi_14":36.25,"sma_20":7871.5,"sma_60":9021.17,"sma_120":8747.5},{"date":"2025-01-14","open":6970,"high":7155,"low":6906,"close":7063,"volume":252903,"rsi_14":41.39,"sma_20":7858.0,"sma_60":9015.17,"sma_120":8729.33},{"date":"2025-01-15","open":7053,"high":7118,"low":6998,"close":7090,"volume":188362,"rsi_14":36.16,"sma_20":7849.5,"sma_60":9010.0,"sma_120":8710.25},{"date":"2025-01-16","open":7118,"high":7478,"low":7109,"close":7478,"volume":500810,"rsi_14":41.87,"sma_20":7846.0,"sma_60":8986.67,"sma_120":8693.42},{"date":"2025-01-17","open":7423,"high":8161,"low":7367,"close":8152,"volume":1355900,"rsi_14":56.96,"sma_20":7876.0,"sma_60":8977.17,"sma_120":8681.5},{"date":"2025-01-20","open":8355,"high":9629,"low":8355,"close":8890,"volume":6512245,"rsi_14":80.76,"sma_20":7945.0,"sma_60":8981.83,"sma_120":8679.67},{"date":"2025-01-21","open":9177,"high":9481,"low":8761,"close":8770,"volume":2440525,"rsi_14":83.39,"sma_20":8008.0,"sma_60":8988.33,"sma_120":8676.83},{"date":"2025-01-22","open":8687,"high":8863,"low":8475,"close":8595,"volume":1057685,"rsi_14":81.53,"sma_20":8070.0,"sma_60":8996.17,"sma_120":8677.25},{"date":"2025-01-23","open":8503,"high":8650,"low":8180,"close":8207,"volume":777814,"rsi_14":70.5,"sma_20":8099.5,"sma_60":8991.0,"sma_120":8676.33},{"date":"2025-01-24","open":8217,"high":8900,"low":8170,"close":8798,"volume":1043746,"rsi_14":74.16,"sma_20":8151.0,"sma_60":8993.67,"sma_120":8679.17},{"date":"2025-01-31","open":8558,"high":8632,"low":8235,"close":8263,"volume":667234,"rsi_14":65.23,"sma_20":8178.5,"sma_60":8991.17,"sma_120":8673.75},{"date":"2025-02-03","open":9066,"high":9417,"low":8170,"close":8170,"volume":3384004,"rsi_14":63.04,"sma_20":8237.0,"sma_60":8990.0,"sma_120":8670.92},{"date":"2025-02-04","open":8133,"high":8373,"low":7995,"close":8133,"volume":630448,"rsi_14":64.95,"sma_20":8305.0,"sma_60":8991.0,"sma_120":8666.08},{"date":"2025-02-05","open":8133,"high":8272,"low":8023,"close":8189,"volume":505547,"rsi_14":66.05,"sma_20":8382.0,"sma_60":8984.17,"sma_120":8661.5},{"date":"2025-02-06","open":8207,"high":8337,"low":7986,"close":8226,"volume":722538,"rsi_14":65.89,"sma_20":8452.5,"sma_60":8980.67,"sma_120":8662.17},{"date":"2025-02-07","open":7404,"high":7570,"low":7256,"close":7303,"volume":1572384,"rsi_14":52.51,"sma_20":8465.0,"sma_60":8950.83,"sma_120":8665.58},{"date":"2025-02-10","open":7432,"high":7515,"low":7256,"close":7339,"volume":507772,"rsi_14":52.6,"sma_20":8482.0,"sma_60":8895.0,"sma_120":8665.58},{"date":"2025-02-11","open":7349,"high":8752,"low":7173,"close":8752,"volume":4774108,"rsi_14":60.95,"sma_20":8571.0,"sma_60":8868.33,"sma_120":8675.67},{"date":"2025-02-12","open":8226,"high":8614,"low":7940,"close":7976,"volume":3335113,"rsi_14":48.52,"sma_20":8626.5,"sma_60":8826.17,"sma_120":8681.67},{"date":"2025-02-13","open":7903,"high":8226,"low":7820,"close":7986,"volume":1556067,"rsi_14":41.28,"sma_20":8684.5,"sma_60":8791.83,"sma_120":8685.42},{"date":"2025-02-14","open":8013,"high":8281,"low":7884,"close":7884,"volume":824256,"rsi_14":41.43,"sma_20":8734.0,"sma_60":8761.5,"sma_120":8687.83},{"date":"2025-02-17","open":7930,"high":8290,"low":7801,"close":8217,"volume":698679,"rsi_14":46.45,"sma_20":8796.5,"sma_60":8734.83,"sma_120":8694.33},{"date":"2025-02-18","open":8143,"high":8346,"low":8069,"close":8133,"volume":520718,"rsi_14":49.26,"sma_20":8853.0,"sma_60":8702.5,"sma_120":8699.25},{"date":"2025-02-19","open":8133,"high":8420,"low":8023,"close":8217,"volume":840363,"rsi_14":43.56,"sma_20":8893.0,"sma_60":8668.67,"sma_120":8704.67},{"date":"2025-02-20","open":8198,"high":9010,"low":8152,"close":8650,"volume":4230382,"rsi_14":54.39,"sma_20":8920.0,"sma_60":8628.0,"sma_120":8716.75},{"date":"2025-02-21","open":9223,"high":10081,"low":8780,"close":9121,"volume":8964254,"rsi_14":59.92,"sma_20":8932.5,"sma_60":8605.67,"sma_120":8731.33},{"date":"2025-02-24","open":9057,"high":9731,"low":8872,"close":9555,"volume":3385348,"rsi_14":63.7,"sma_20":8975.0,"sma_60":8599.83,"sma_120":8747.75},{"date":"2025-02-25","open":9454,"high":10506,"low":9417,"close":10054,"volume":6351738,"rsi_14":66.56,"sma_20":9054.0,"sma_60":8591.0,"sma_120":8769.67},{"date":"2025-02-26","open":10266,"high":10285,"low":9777,"close":9860,"volume":1563916,"rsi_14":64.11,"sma_20":9143.5,"sma_60":8576.0,"sma_120":8786.83},{"date":"2025-02-27","open":9795,"high":10321,"low":9601,"close":10008,"volume":1388043,"rsi_14":76.98,"sma_20":9209.0,"sma_60":8562.0,"sma_120":8804.33},{"date":"2025-02-28","open":9878,"high":10820,"low":9832,"close":10340,"volume":4127271,"rsi_14":78.26,"sma_20":9321.5,"sma_60":8580.17,"sma_120":8825.92},{"date":"2025-03-04","open":9924,"high":13442,"low":9906,"close":13054,"volume":18066080,"rsi_14":82.54,"sma_20":9586.0,"sma_60":8654.67,"sma_120":8874.17},{"date":"2025-03-05","open":13488,"high":16608,"low":13211,"close":14725,"volume":28523909,"rsi_14":94.96,"sma_20":9943.0,"sma_60":8764.0,"sma_120":8937.33},{"date":"2025-03-06","open":15002,"high":15436,"low":14587,"close":15002,"volume":5744858,"rsi_14":95.13,"sma_20":10312.0,"sma_60":8885.83,"sma_120":9000.5},{"date":"2025-03-07","open":14550,"high":14864,"low":14319,"close":14771,"volume":1069593,"rsi_14":93.57,"sma_20":10666.5,"sma_60":8999.83,"sma_120":9062.0},{"date":"2025-03-10","open":15002,"high":15214,"low":14901,"close":15122,"volume":787490,"rsi_14":93.59,"sma_20":11090.0,"sma_60":9144.33,"sma_120":9126.67},{"date":"2025-03-11","open":14734,"high":15898,"low":14734,"close":15713,"volume":1220739,"rsi_14":94.96,"sma_20":11543.5,"sma_60":9297.5,"sma_120":9200.08},{"date":"2025-03-12","open":15713,"high":16082,"low":14060,"close":14264,"volume":4871220,"rsi_14":80.87,"sma_20":11842.0,"sma_60":9427.67,"sma_120":9263.58},{"date":"2025-03-13","open":14116,"high":16525,"low":13940,"close":14854,"volume":11481782,"rsi_14":81.17,"sma_20":12214.5,"sma_60":9576.0,"sma_120":9335.42},{"date":"2025-03-14","open":15187,"high":15879,"low":14734,"close":15473,"volume":4646547,"rsi_14":81.44,"sma_20":12620.0,"sma_60":9729.17,"sma_120":9410.5},{"date":"2025-03-17","open":15279,"high":17172,"low":15214,"close":15630,"volume":5898579,"rsi_14":80.92,"sma_20":13039.5,"sma_60":9881.67,"sma_120":9487.42},{"date":"2025-03-18","open":15630,"high":16987,"low":15565,"close":16655,"volume":9029992,"rsi_14":81.89,"sma_20":13496.5,"sma_60":10050.33,"sma_120":9574.5},{"date":"2025-03-19","open":16553,"high":17301,"low":15473,"close":15944,"volume":4544673,"rsi_14":77.99,"sma_20":13919.5,"sma_60":10207.33,"sma_120":9652.92},{"date":"2025-03-20","open":15953,"high":16627,"low":15279,"close":15445,"volume":3937963,"rsi_14":74.24,"sma_20":14311.0,"sma_60":10350.0,"sma_120":9726.25},{"date":"2025-03-21","open":15676,"high":15750,"low":14587,"close":14910,"volume":2406063,"rsi_14":70.01,"sma_20":14650.0,"sma_60":10482.0,"sma_120":9794.42},{"date":"2025-03-24","open":14790,"high":15371,"low":14005,"close":15048,"volume":3253653,"rsi_14":61.27,"sma_20":14971.0,"sma_60":10616.17,"sma_120":9862.5},{"date":"2025-03-25","open":15057,"high":15113,"low":13128,"close":13433,"volume":3167463,"rsi_14":42.65,"sma_20":15181.0,"sma_60":10721.33,"sma_120":9916.33},{"date":"2025-03-26","open":13350,"high":13516,"low":12796,"close":12833,"volume":1618983,"rsi_14":38.1,"sma_20":15331.5,"sma_60":10818.5,"sma_120":9963.92},{"date":"2025-03-27","open":12879,"high":13045,"low":12029,"close":12260,"volume":1750357,"rsi_14":36.72,"sma_20":15461.5,"sma_60":10901.5,"sma_120":10007.92},{"date":"2025-03-28","open":12214,"high":12232,"low":11559,"close":11697,"volume":1934838,"rsi_14":32.28,"sma_20":15553.0,"sma_60":10971.0,"sma_120":10044.92},{"date":"2025-03-31","open":11429,"high":11854,"low":11171,"close":11226,"volume":673112,"rsi_14":26.5,"sma_20":15601.0,"sma_60":11033.67,"sma_120":10077.58},{"date":"2025-04-01","open":11448,"high":11679,"low":11208,"close":11540,"volume":633482,"rsi_14":33.81,"sma_20":15519.0,"sma_60":11114.0,"sma_120":10113.75},{"date":"2025-04-02","open":11642,"high":11706,"low":11152,"close":11291,"volume":483037,"rsi_14":27.92,"sma_20":15333.0,"sma_60":11193.67,"sma_120":10149.0},{"date":"2025-04-03","open":10986,"high":12805,"low":10912,"close":12214,"volume":4112120,"rsi_14":30.54,"sma_20":15182.0,"sma_60":11292.0,"sma_120":10192.5},{"date":"2025-04-04","open":12509,"high":12953,"low":11014,"close":11595,"volume":2086520,"rsi_14":27.17,"sma_20":15010.0,"sma_60":11376.33,"sma_120":10227.67},{"date":"2025-04-07","open":10875,"high":11060,"low":10026,"close":10109,"volume":1184010,"rsi_14":14.8,"sma_20":14738.5,"sma_60":11431.17,"sma_120":10249.92},{"date":"2025-04-08","open":10506,"high":10645,"low":9878,"close":10303,"volume":727117,"rsi_14":17.88,"sma_20":14445.5,"sma_60":11490.33,"sma_120":10274.58},{"date":"2025-04-09","open":12279,"high":13156,"low":11475,"close":13008,"volume":11965447,"rsi_14":38.91,"sma_20":14377.5,"sma_60":11596.83,"sma_120":10324.25},{"date":"2025-04-10","open":12879,"high":14033,"low":12565,"close":13830,"volume":5540027,"rsi_14":45.21,"sma_20":14322.0,"sma_60":11721.0,"sma_120":10381.0},{"date":"2025-04-11","open":13562,"high":14624,"low":13202,"close":13940,"volume":3744654,"rsi_14":45.07,"sma_20":14239.0,"sma_60":11847.83,"sma_120":10438.92},{"date":"2025-04-14","open":13940,"high":14264,"low":13285,"close":14125,"volume":2369189,"rsi_14":53.53,"sma_20":14157.5,"sma_60":11977.0,"sma_120":10499.08},{"date":"2025-04-15","open":15778,"high":17070,"low":14956,"close":15353,"volume":10889665,"rsi_14":62.07,"sma_20":14087.0,"sma_60":12126.67,"sma_120":10570.92},{"date":"2025-04-16","open":14624,"high":14882,"low":13885,"close":14014,"volume":1625563,"rsi_14":57.83,"sma_20":13982.5,"sma_60":12251.67,"sma_120":10630.83},{"date":"2025-04-17","open":14310,"high":14402,"low":13793,"close":13913,"volume":756155,"rsi_14":60.31,"sma_20":13899.5,"sma_60":12367.83,"sma_120":10677.25},{"date":"2025-04-18","open":13700,"high":13811,"low":13294,"close":13442,"volume":715443,"rsi_14":60.31,"sma_20":13820.0,"sma_60":12463.33,"sma_120":10720.25},{"date":"2025-04-21","open":13765,"high":13940,"low":13054,"close":13193,"volume":561549,"rsi_14":57.74,"sma_20":13719.5,"sma_60":12541.0,"sma_120":10761.42},{"date":"2025-04-22","open":12925,"high":13423,"low":12916,"close":13248,"volume":471477,"rsi_14":59.33,"sma_20":13709.5,"sma_60":12621.83,"sma_120":10805.08},{"date":"2025-04-23","open":13442,"high":14513,"low":13045,"close":14088,"volume":2157255,"rsi_14":59.01,"sma_20":13777.5,"sma_60":12721.0,"sma_120":10858.58},{"date":"2025-04-24","open":13940,"high":14070,"low":13414,"close":13580,"volume":596601,"rsi_14":59.64,"sma_20":13849.0,"sma_60":12818.0,"sma_120":10904.5},{"date":"2025-04-25","open":13719,"high":13848,"low":12288,"close":12362,"volume":1203681,"rsi_14":61.23,"sma_20":13885.0,"sma_60":12882.33,"sma_120":10938.0},{"date":"2025-04-28","open":12140,"high":12629,"low":12094,"close":12389,"volume":548915,"rsi_14":60.58,"sma_20":13948.0,"sma_60":12956.83,"sma_120":10974.0},{"date":"2025-04-29","open":12297,"high":12343,"low":11909,"close":11956,"volume":431324,"rsi_14":43.07,"sma_20":13970.5,"sma_60":13025.17,"sma_120":11007.58},{"date":"2025-04-30","open":11956,"high":12039,"low":11503,"close":11623,"volume":303384,"rsi_14":34.46,"sma_20":13988.5,"sma_60":13088.17,"sma_120":11039.58},{"date":"2025-05-02","open":11734,"high":11946,"low":11540,"close":11799,"volume":210981,"rsi_14":35.05,"sma_20":13966.0,"sma_60":13153.33,"sma_120":11068.75},{"date":"2025-05-07","open":11660,"high":11762,"low":11402,"close":11549,"volume":209857,"rsi_14":32.18,"sma_20":13963.5,"sma_60":13213.33,"sma_120":11097.0},{"date":"2025-05-08","open":11568,"high":11605,"low":11365,"close":11383,"volume":198611,"rsi_14":17.81,"sma_20":14032.5,"sma_60":13287.0,"sma_120":11118.92},{"date":"2025-05-09","open":11466,"high":12232,"low":11457,"close":11715,"volume":598557,"rsi_14":27.73,"sma_20":14109.0,"sma_60":13366.0,"sma_120":11130.5},{"date":"2025-05-12","open":11715,"high":12002,"low":11392,"close":11512,"volume":326958,"rsi_14":27.19,"sma_20":14028.0,"sma_60":13415.83,"sma_120":11142.08},{"date":"2025-05-13","open":11586,"high":11715,"low":11402,"close":11549,"volume":203544,"rsi_14":30.4,"sma_20":13904.5,"sma_60":13480.33,"sma_120":11153.25},{"date":"2025-05-14","open":11475,"high":11632,"low":11282,"close":11512,"volume":304633,"rsi_14":31.8,"sma_20":13773.0,"sma_60":13544.0,"sma_120":11167.92},{"date":"2025-05-15","open":11448,"high":11697,"low":11318,"close":11697,"volume":256855,"rsi_14":33.66,"sma_20":13641.5,"sma_60":13612.83,"sma_120":11187.17},{"date":"2025-05-16","open":12463,"high":12509,"low":12076,"close":12214,"volume":932640,"rsi_14":28.81,"sma_20":13471.5,"sma_60":13685.0,"sma_120":11209.92},{"date":"2025-05-19","open":12279,"high":12417,"low":11974,"close":12288,"volume":288533,"rsi_14":33.8,"sma_20":13378.0,"sma_60":13760.0,"sma_120":11231.25},{"date":"2025-05-20","open":12316,"high":13146,"low":12177,"close":13110,"volume":977166,"rsi_14":60.41,"sma_20":13334.5,"sma_60":13848.33,"sma_120":11258.5},{"date":"2025-05-21","open":13331,"high":13516,"low":12509,"close":13405,"volume":765671,"rsi_14":63.16,"sma_20":13332.5,"sma_60":13934.17,"sma_120":11281.08},{"date":"2025-05-22","open":13128,"high":13165,"low":12796,"close":12796,"volume":404029,"rsi_14":60.41,"sma_20":13311.0,"sma_60":14000.5,"sma_120":11303.08},{"date":"2025-05-23","open":12842,"high":13608,"low":12472,"close":13386,"volume":823514,"rsi_14":70.54,"sma_20":13318.5,"sma_60":14069.67,"sma_120":11334.75},{"date":"2025-05-26","open":13396,"high":14328,"low":13340,"close":14264,"volume":1402011,"rsi_14":74.68,"sma_20":13328.0,"sma_60":14145.67,"sma_120":11368.33},{"date":"2025-05-27","open":14143,"high":14540,"low":13885,"close":14328,"volume":676304,"rsi_14":78.89,"sma_20":13368.5,"sma_60":14226.33,"sma_120":11401.17},{"date":"2025-05-28","open":14282,"high":14439,"low":13820,"close":14005,"volume":562708,"rsi_14":76.39,"sma_20":13457.5,"sma_60":14298.5,"sma_120":11430.25},{"date":"2025-05-29","open":14107,"high":14439,"low":13885,"close":13959,"volume":500871,"rsi_14":73.96,"sma_20":13542.5,"sma_60":14363.83,"sma_120":11472.0},{"date":"2025-05-30","open":14254,"high":14494,"low":13590,"close":14494,"volume":807901,"rsi_14":79.74,"sma_20":13680.0,"sma_60":14389.83,"sma_120":11522.25},{"date":"2025-06-02","open":15021,"high":15085,"low":13590,"close":14023,"volume":1341707,"rsi_14":72.71,"sma_20":13810.0,"sma_60":14377.17,"sma_120":11570.58},{"date":"2025-06-04","open":13590,"high":14679,"low":13571,"close":14236,"volume":936054,"rsi_14":74.22,"sma_20":13942.0,"sma_60":14363.33,"sma_120":11624.58},{"date":"2025-06-05","open":14051,"high":14097,"low":13774,"close":13913,"volume":382065,"rsi_14":69.23,"sma_20":14070.0,"sma_60":14347.83,"sma_120":11673.83},{"date":"2025-06-09","open":14236,"high":14420,"low":13654,"close":13747,"volume":761016,"rsi_14":64.16,"sma_20":14198.0,"sma_60":14323.0,"sma_120":11733.67},{"date":"2025-06-10","open":13848,"high":14522,"low":13719,"close":14070,"volume":790939,"rsi_14":65.74,"sma_20":14325.5,"sma_60":14293.33,"sma_120":11795.42},{"date":"2025-06-11","open":14153,"high":14245,"low":13728,"close":13931,"volume":449702,"rsi_14":58.26,"sma_20":14456.5,"sma_60":14287.33,"sma_120":11857.5},{"date":"2025-06-12","open":13876,"high":14254,"low":13830,"close":13913,"volume":359660,"rsi_14":55.4,"sma_20":14584.5,"sma_60":14270.33,"sma_120":11923.17},{"date":"2025-06-13","open":13903,"high":13903,"low":13211,"close":13479,"volume":516594,"rsi_14":57.55,"sma_20":14691.0,"sma_60":14234.33,"sma_120":11981.75},{"date":"2025-06-16","open":13645,"high":14568,"low":13442,"close":14494,"volume":1382686,"rsi_14":61.19,"sma_20":14842.5,"sma_60":14213.83,"sma_120":12047.75},{"date":"2025-06-17","open":14125,"high":14125,"low":13396,"close":13608,"volume":1141230,"rsi_14":43.39,"sma_20":14918.0,"sma_60":14158.83,"sma_120":12104.58},{"date":"2025-06-18","open":13608,"high":13756,"low":13368,"close":13543,"volume":306095,"rsi_14":42.09,"sma_20":14986.0,"sma_60":14115.5,"sma_120":12161.42},{"date":"2025-06-19","open":13543,"high":13636,"low":13202,"close":13303,"volume":280990,"rsi_14":42.8,"sma_20":14996.5,"sma_60":14076.83,"sma_120":12213.42},{"date":"2025-06-20","open":13350,"high":13497,"low":13193,"close":13202,"volume":211509,"rsi_14":42.32,"sma_20":14985.5,"sma_60":14046.0,"sma_120":12264.0},{"date":"2025-06-23","open":13036,"high":13137,"low":12740,"close":12953,"volume":205531,"rsi_14":33.4,"sma_20":14994.0,"sma_60":14008.17,"sma_120":12312.17},{"date":"2025-06-24","open":13119,"high":13322,"low":12989,"close":13156,"volume":275213,"rsi_14":40.08,"sma_20":14981.5,"sma_60":14003.17,"sma_120":12362.25},{"date":"2025-06-25","open":13119,"high":13405,"low":12962,"close":12980,"volume":231511,"rsi_14":35.53,"sma_20":14912.0,"sma_60":14005.83,"sma_120":12412.17},{"date":"2025-06-26","open":12953,"high":12953,"low":12242,"close":12528,"volume":373945,"rsi_14":34.5,"sma_20":14814.5,"sma_60":14010.67,"sma_120":12456.08},{"date":"2025-06-27","open":12500,"high":12648,"low":12186,"close":12279,"volume":152888,"rsi_14":33.87,"sma_20":14721.0,"sma_60":14021.17,"sma_120":12496.08},{"date":"2025-06-30","open":12768,"high":14513,"low":12639,"close":14513,"volume":3960932,"rsi_14":53.43,"sma_20":14751.0,"sma_60":14080.5,"sma_120":12557.08},{"date":"2025-07-01","open":13848,"high":14070,"low":13516,"close":13543,"volume":1103806,"rsi_14":47.34,"sma_20":14699.5,"sma_60":14116.67,"sma_120":12615.33},{"date":"2025-07-02","open":13580,"high":13682,"low":13110,"close":13276,"volume":397793,"rsi_14":45.78,"sma_20":14659.0,"sma_60":14152.5,"sma_120":12673.08},{"date":"2025-07-03","open":13331,"high":13663,"low":13128,"close":13322,"volume":501164,"rsi_14":48.9,"sma_20":14609.5,"sma_60":14172.5,"sma_120":12732.25},{"date":"2025-07-04","open":13802,"high":14328,"low":12934,"close":13026,"volume":1923218,"rsi_14":38.59,"sma_20":14561.5,"sma_60":14198.33,"sma_120":12787.33},{"date":"2025-07-07","open":13156,"high":13183,"low":12657,"close":13137,"volume":326370,"rsi_14":45.84,"sma_20":14528.5,"sma_60":14253.0,"sma_120":12842.08},{"date":"2025-07-08","open":13230,"high":15279,"low":13202,"close":14550,"volume":8013240,"rsi_14":57.18,"sma_20":14554.5,"sma_60":14329.67,"sma_120":12910.0},{"date":"2025-07-09","open":14088,"high":14199,"low":13774,"close":13839,"volume":882306,"rsi_14":53.58,"sma_20":14549.5,"sma_60":14344.67,"sma_120":12970.75},{"date":"2025-07-10","open":13931,"high":13987,"low":13599,"close":13617,"volume":438487,"rsi_14":52.73,"sma_20":14533.5,"sma_60":14340.83,"sma_120":13030.92},{"date":"2025-07-11","open":13783,"high":13876,"low":13553,"close":13719,"volume":303431,"rsi_14":55.14,"sma_20":14546.5,"sma_60":14336.83,"sma_120":13092.33},{"date":"2025-07-14","open":13580,"high":13885,"low":13091,"close":13340,"volume":420072,"rsi_14":51.21,"sma_20":14484.0,"sma_60":14322.67,"sma_120":13149.83},{"date":"2025-07-15","open":13266,"high":13276,"low":12971,"close":13063,"volume":295635,"rsi_14":50.54,"sma_20":14454.5,"sma_60":14281.33,"sma_120":13204.0},{"date":"2025-07-16","open":13110,"high":13922,"low":13063,"close":13202,"volume":1516231,"rsi_14":54.55,"sma_20":14436.0,"sma_60":14266.67,"sma_120":13259.17},{"date":"2025-07-17","open":13239,"high":13359,"low":13063,"close":13091,"volume":212690,"rsi_14":55.58,"sma_20":14424.5,"sma_60":14251.83,"sma_120":13309.83},{"date":"2025-07-18","open":13183,"high":13710,"low":13073,"close":13285,"volume":531735,"rsi_14":38.27,"sma_20":14429.0,"sma_60":14249.0,"sma_120":13356.17},{"date":"2025-07-21","open":13460,"high":13617,"low":13368,"close":13479,"volume":250338,"rsi_14":49.28,"sma_20":14457.5,"sma_60":14254.17,"sma_120":13397.58},{"date":"2025-07-22","open":13488,"high":13497,"low":13063,"close":13146,"volume":207995,"rsi_14":48.57,"sma_20":14457.0,"sma_60":14252.33,"sma_120":13437.08},{"date":"2025-07-23","open":13839,"high":14882,"low":13590,"close":14864,"volume":4992374,"rsi_14":62.44,"sma_20":14559.0,"sma_60":14266.33,"sma_120":13493.67},{"date":"2025-07-24","open":14356,"high":14633,"low":13996,"close":14134,"volume":1357712,"rsi_14":58.36,"sma_20":14646.0,"sma_60":14276.33,"sma_120":13547.17},{"date":"2025-07-25","open":14337,"high":14587,"low":14014,"close":14568,"volume":740061,"rsi_14":60.29,"sma_20":14770.0,"sma_60":14316.17,"sma_120":13599.25},{"date":"2025-07-28","open":14707,"high":15547,"low":14485,"close":14864,"volume":2300011,"rsi_14":52.69,"sma_20":14789.0,"sma_60":14360.83,"sma_120":13658.83},{"date":"2025-07-29","open":14928,"high":15021,"low":14494,"close":14854,"volume":799422,"rsi_14":59.89,"sma_20":14860.0,"sma_60":14413.17,"sma_120":13719.17},{"date":"2025-07-30","open":14771,"high":14771,"low":14088,"close":14208,"volume":757285,"rsi_14":55.32,"sma_20":14910.5,"sma_60":14459.83,"sma_120":13774.0},{"date":"2025-07-31","open":13386,"high":13571,"low":12131,"close":12925,"volume":1486650,"rsi_14":44.11,"sma_20":14889.0,"sma_60":14480.17,"sma_120":13816.75},{"date":"2025-08-01","open":12703,"high":12805,"low":11789,"close":11789,"volume":536935,"rsi_14":39.66,"sma_20":14822.0,"sma_60":14484.5,"sma_120":13848.92},{"date":"2025-08-04","open":11595,"high":12186,"low":11595,"close":11863,"volume":300442,"rsi_14":41.77,"sma_20":14753.0,"sma_60":14493.17,"sma_120":13890.08},{"date":"2025-08-05","open":11872,"high":14356,"low":11789,"close":13802,"volume":2522809,"rsi_14":53.3,"sma_20":14712.5,"sma_60":14530.83,"sma_120":13948.42},{"date":"2025-08-06","open":13903,"high":13959,"low":13645,"close":13820,"volume":637135,"rsi_14":54.05,"sma_20":14711.5,"sma_60":14572.5,"sma_120":13994.17},{"date":"2025-08-07","open":13608,"high":13627,"low":13414,"close":13442,"volume":333280,"rsi_14":50.85,"sma_20":14702.0,"sma_60":14606.67,"sma_120":14043.5},{"date":"2025-08-08","open":13479,"high":13599,"low":13396,"close":13470,"volume":199861,"rsi_14":49.95,"sma_20":14688.5,"sma_60":14642.0,"sma_120":14093.0},{"date":"2025-08-11","open":13867,"high":13968,"low":13645,"close":13654,"volume":297873,"rsi_14":52.86,"sma_20":14705.5,"sma_60":14677.33,"sma_120":14145.08},{"date":"2025-08-12","open":13645,"high":13876,"low":13543,"close":13645,"volume":184929,"rsi_14":41.49,"sma_20":14737.0,"sma_60":14703.17,"sma_120":14194.08},{"date":"2025-08-13","open":13737,"high":13913,"low":13506,"close":13848,"volume":266502,"rsi_14":47.84,"sma_20":14772.0,"sma_60":14731.33,"sma_120":14245.67},{"date":"2025-08-14","open":13940,"high":14134,"low":13913,"close":14033,"volume":375869,"rsi_14":45.81,"sma_20":14823.0,"sma_60":14748.0,"sma_120":14298.17},{"date":"2025-08-18","open":13987,"high":13987,"low":13608,"close":13885,"volume":396582,"rsi_14":42.16,"sma_20":14855.5,"sma_60":14756.67,"sma_120":14345.42},{"date":"2025-08-19","open":13950,"high":13960,"low":13550,"close":13550,"volume":393458,"rsi_14":34.59,"sma_20":14803.0,"sma_60":14751.5,"sma_120":14376.0},{"date":"2025-08-20","open":13250,"high":13470,"low":12910,"close":13100,"volume":405546,"rsi_14":35.67,"sma_20":14746.0,"sma_60":14728.17,"sma_120":14398.92},{"date":"2025-08-21","open":13000,"high":13390,"low":13000,"close":13100,"volume":260884,"rsi_14":43.18,"sma_20":14596.0,"sma_60":14689.0,"sma_120":14417.33},{"date":"2025-08-22","open":13110,"high":13930,"low":13110,"close":13750,"volume":488930,"rsi_14":58.14,"sma_20":14518.0,"sma_60":14659.5,"sma_120":14442.92},{"date":"2025-08-25","open":13750,"high":13760,"low":13090,"close":13380,"volume":448074,"rsi_14":54.2,"sma_20":14398.0,"sma_60":14629.67,"sma_120":14464.08},{"date":"2025-08-26","open":14110,"high":15240,"low":13740,"close":13740,"volume":4060468,"rsi_14":36.76,"sma_20":14280.0,"sma_60":14606.67,"sma_120":14485.25},{"date":"2025-08-27","open":13740,"high":13780,"low":13220,"close":13220,"volume":589694,"rsi_14":32.74,"sma_20":14136.5,"sma_60":14565.33,"sma_120":14477.58},{"date":"2025-08-28","open":13220,"high":13480,"low":13140,"close":13140,"volume":308066,"rsi_14":35.02,"sma_20":14024.0,"sma_60":14531.17,"sma_120":14454.17},{"date":"2025-08-29","open":13050,"high":13230,"low":13040,"close":13130,"volume":230515,"rsi_14":34.53,"sma_20":13980.5,"sma_60":14493.0,"sma_120":14428.17},{"date":"2025-09-01","open":13010,"high":13100,"low":12550,"close":12600,"volume":395846,"rsi_14":28.32,"sma_20":13972.0,"sma_60":14451.83,"sma_120":14399.83},{"date":"2025-09-02","open":12600,"high":12750,"low":12490,"close":12590,"volume":195376,"rsi_14":28.32,"sma_20":13959.0,"sma_60":14413.5,"sma_120":14368.25},{"date":"2025-09-03","open":12590,"high":12730,"low":12470,"close":12630,"volume":159448,"rsi_14":25.67,"sma_20":13843.0,"sma_60":14370.0,"sma_120":14331.67},{"date":"2025-09-04","open":12640,"high":12900,"low":12640,"close":12750,"volume":309945,"rsi_14":24.43,"sma_20":13732.0,"sma_60":14331.0,"sma_120":14309.17},{"date":"2025-09-05","open":12830,"high":12870,"low":12610,"close":12670,"volume":181019,"rsi_14":24.84,"sma_20":13637.5,"sma_60":14291.0,"sma_120":14280.67},{"date":"2025-09-08","open":12640,"high":12930,"low":12590,"close":12800,"volume":228087,"rsi_14":38.81,"sma_20":13548.0,"sma_60":14261.0,"sma_120":14247.67},{"date":"2025-09-09","open":12810,"high":13320,"low":12760,"close":13090,"volume":376202,"rsi_14":49.84,"sma_20":13463.0,"sma_60":14217.5,"sma_120":14215.67},{"date":"2025-09-10","open":13110,"high":13480,"low":13030,"close":13220,"volume":411544,"rsi_14":51.81,"sma_20":13385.0,"sma_60":14192.17,"sma_120":14175.5},{"date":"2025-09-11","open":13230,"high":13380,"low":13030,"close":13210,"volume":251356,"rsi_14":39.93,"sma_20":13295.5,"sma_60":14167.83,"sma_120":14141.67},{"date":"2025-09-12","open":13360,"high":13610,"low":13130,"close":13230,"volume":242594,"rsi_14":46.78,"sma_20":13197.0,"sma_60":14148.17,"sma_120":14112.5},{"date":"2025-09-15","open":13240,"high":13240,"low":13040,"close":13100,"volume":168984,"rsi_14":34.76,"sma_20":13100.0,"sma_60":14128.17,"sma_120":14087.08},{"date":"2025-09-16","open":13110,"high":13220,"low":12850,"close":12850,"volume":288403,"rsi_14":39.89,"sma_20":13065.0,"sma_60":14108.5,"sma_120":14058.33},{"date":"2025-09-17","open":12850,"high":12890,"low":12590,"close":12680,"volume":193255,"rsi_14":38.02,"sma_20":13044.0,"sma_60":14082.33,"sma_120":14042.75},{"date":"2025-09-18","open":12610,"high":12840,"low":12610,"close":12690,"volume":108485,"rsi_14":38.86,"sma_20":13024.0,"sma_60":14059.67,"sma_120":14032.75},{"date":"2025-09-19","open":12700,"high":13010,"low":12620,"close":12890,"volume":205661,"rsi_14":59.12,"sma_20":12981.0,"sma_60":14048.33,"sma_120":14029.5},{"date":"2025-09-22","open":13010,"high":13190,"low":12590,"close":12690,"volume":237987,"rsi_14":52.81,"sma_20":12946.5,"sma_60":14038.17,"sma_120":14029.67},{"date":"2025-09-23","open":12700,"high":12700,"low":12530,"close":12530,"volume":146732,"rsi_14":47.37,"sma_20":12886.0,"sma_60":13985.0,"sma_120":14032.75},{"date":"2025-09-24","open":12530,"high":12630,"low":12210,"close":12220,"volume":221521,"rsi_14":37.32,"sma_20":12836.0,"sma_60":13944.17,"sma_120":14030.42},{"date":"2025-09-25","open":12600,"high":13370,"low":12570,"close":12570,"volume":997158,"rsi_14":47.88,"sma_20":12807.5,"sma_60":13914.0,"sma_120":14033.25},{"date":"2025-09-26","open":12500,"high":12660,"low":12230,"close":12230,"volume":240078,"rsi_14":38.91,"sma_20":12762.5,"sma_60":13877.33,"sma_120":14024.92},{"date":"2025-09-29","open":12150,"high":12300,"low":11980,"close":12000,"volume":278887,"rsi_14":28.29,"sma_20":12732.5,"sma_60":13842.17,"sma_120":14020.25},{"date":"2025-09-30","open":11950,"high":12000,"low":11750,"close":11750,"volume":171736,"rsi_14":22.05,"sma_20":12690.5,"sma_60":13800.83,"sma_120":14026.92},{"date":"2025-10-01","open":11690,"high":11750,"low":11560,"close":11560,"volume":142213,"rsi_14":20.64,"sma_20":12637.0,"sma_60":13730.83,"sma_120":14030.25},{"date":"2025-10-02","open":11600,"high":11780,"low":11379,"close":11640,"volume":211013,"rsi_14":21.2,"sma_20":12579.5,"sma_60":13674.33,"sma_120":14009.5},{"date":"2025-10-10","open":11570,"high":11570,"low":11050,"close":11380,"volume":255492,"rsi_14":20.55,"sma_20":12515.0,"sma_60":13618.17,"sma_120":13979.5},{"date":"2025-10-13","open":11100,"high":11740,"low":11100,"close":11500,"volume":133034,"rsi_14":25.81,"sma_20":12450.0,"sma_60":13562.17,"sma_120":13949.5},{"date":"2025-10-14","open":11500,"high":11650,"low":11300,"close":11360,"volume":133523,"rsi_14":26.09,"sma_20":12363.5,"sma_60":13510.67,"sma_120":13916.67},{"date":"2025-10-15","open":11310,"high":11700,"low":11310,"close":11680,"volume":126794,"rsi_14":33.33,"sma_20":12286.5,"sma_60":13469.5,"sma_120":13875.42},{"date":"2025-10-16","open":11670,"high":12190,"low":11600,"close":12020,"volume":238895,"rsi_14":36.45,"sma_20":12227.0,"sma_60":13431.5,"sma_120":13849.08},{"date":"2025-10-17","open":12010,"high":12500,"low":11730,"close":11910,"volume":269579,"rsi_14":37.5,"sma_20":12161.0,"sma_60":13393.67,"sma_120":13822.75},{"date":"2025-10-20","open":11910,"high":12350,"low":11730,"close":11900,"volume":205981,"rsi_14":39.39,"sma_20":12101.0,"sma_60":13352.17,"sma_120":13800.58},{"date":"2025-10-21","open":11890,"high":12180,"low":11890,"close":11950,"volume":268355,"rsi_14":45.02,"sma_20":12056.0,"sma_60":13308.0,"sma_120":13781.08},{"date":"2025-10-22","open":11950,"high":12420,"low":11800,"close":12390,"volume":266855,"rsi_14":46.79,"sma_20":12041.5,"sma_60":13277.17,"sma_120":13764.75},{"date":"2025-10-23","open":12390,"high":13620,"low":12190,"close":13280,"volume":1565368,"rsi_14":65.67,"sma_20":12070.5,"sma_60":13230.17,"sma_120":13748.25},{"date":"2025-10-24","open":13270,"high":13270,"low":12780,"close":13110,"volume":472099,"rsi_14":66.87,"sma_20":12081.5,"sma_60":13193.5,"sma_120":13734.92},{"date":"2025-10-27","open":13100,"high":13130,"low":12880,"close":12950,"volume":295959,"rsi_14":68.75,"sma_20":12094.5,"sma_60":13146.33,"sma_120":13731.25},{"date":"2025-10-28","open":12920,"high":13010,"low":12670,"close":12920,"volume":231740,"rsi_14":72.37,"sma_20":12114.0,"sma_60":13093.33,"sma_120":13727.08},{"date":"2025-10-29","open":12920,"high":13175,"low":12780,"close":12840,"volume":327140,"rsi_14":70.13,"sma_20":12145.0,"sma_60":13039.17,"sma_120":13726.17},{"date":"2025-10-30","open":12780,"high":13310,"low":11840,"close":11860,"volume":1432695,"rsi_14":56.25,"sma_20":12109.5,"sma_60":12980.33,"sma_120":13720.08},{"date":"2025-10-31","open":11920,"high":12170,"low":11830,"close":11830,"volume":200346,"rsi_14":54.4,"sma_20":12089.5,"sma_60":12944.17,"sma_120":13712.17},{"date":"2025-11-03","open":11830,"high":12000,"low":11630,"close":11690,"volume":244303,"rsi_14":54.4,"sma_20":12074.0,"sma_60":12926.17,"sma_120":13705.33},{"date":"2025-11-04","open":11570,"high":11850,"low":11550,"close":11550,"volume":180987,"rsi_14":48.18,"sma_20":12064.0,"sma_60":12904.5,"sma_120":13698.83},{"date":"2025-11-05","open":11450,"high":11510,"low":11030,"close":11200,"volume":200683,"rsi_14":38.55,"sma_20":12046.0,"sma_60":12842.0,"sma_120":13686.42},{"date":"2025-11-06","open":11290,"high":11420,"low":11100,"close":11200,"volume":122897,"rsi_14":39.77,"sma_20":12026.0,"sma_60":12779.17,"sma_120":13675.83},{"date":"2025-11-07","open":11100,"high":11210,"low":10740,"close":10940,"volume":195629,"rsi_14":37.1,"sma_20":12004.0,"sma_60":12718.83,"sma_120":13662.75},{"date":"2025-11-10","open":10940,"high":11200,"low":10900,"close":11150,"volume":74188,"rsi_14":39.69,"sma_20":11986.5,"sma_60":12661.5,"sma_120":13651.75},{"date":"2025-11-11","open":11130,"high":11330,"low":10610,"close":10740,"volume":247987,"rsi_14":28.57,"sma_20":11955.5,"sma_60":12594.0,"sma_120":13635.67},{"date":"2025-11-12","open":10700,"high":11090,"low":10700,"close":11070,"volume":100943,"rsi_14":16.41,"sma_20":11925.0,"sma_60":12532.17,"sma_120":13617.67},{"date":"2025-11-13","open":11060,"high":11390,"low":10960,"close":11100,"volume":111096,"rsi_14":18.1,"sma_20":11879.0,"sma_60":12467.17,"sma_120":13599.25},{"date":"2025-11-14","open":10850,"high":11180,"low":10850,"close":10890,"volume":82396,"rsi_14":17.81,"sma_20":11828.0,"sma_60":12395.33,"sma_120":13571.67},{"date":"2025-11-17","open":11000,"high":11150,"low":10890,"close":10950,"volume":94459,"rsi_14":19.5,"sma_20":11780.5,"sma_60":12327.17,"sma_120":13541.92},{"date":"2025-11-18","open":10760,"high":10920,"low":10340,"close":10380,"volume":176527,"rsi_14":16.94,"sma_20":11702.0,"sma_60":12274.33,"sma_120":13512.92},{"date":"2025-11-19","open":10380,"high":10580,"low":10140,"close":10300,"volume":111657,"rsi_14":22.34,"sma_20":11597.5,"sma_60":12227.67,"sma_120":13477.92},{"date":"2025-11-20","open":10240,"high":10540,"low":10240,"close":10420,"volume":72808,"rsi_14":25.77,"sma_20":11454.5,"sma_60":12183.0,"sma_120":13436.0},{"date":"2025-11-21","open":10210,"high":10260,"low":10070,"close":10090,"volume":138244,"rsi_14":24.19,"sma_20":11303.5,"sma_60":12122.0,"sma_120":13390.75},{"date":"2025-11-24","open":10120,"high":10280,"low":10020,"close":10040,"volume":85353,"rsi_14":24.92,"sma_20":11158.0,"sma_60":12066.33,"sma_120":13348.0},{"date":"2025-11-25","open":10050,"high":10430,"low":9990,"close":10120,"volume":75387,"rsi_14":30.29,"sma_20":11018.0,"sma_60":12006.0,"sma_120":13306.33},{"date":"2025-11-26","open":10120,"high":10350,"low":10050,"close":10250,"volume":99812,"rsi_14":33.45,"sma_20":10888.5,"sma_60":11956.5,"sma_120":13260.92},{"date":"2025-11-27","open":10220,"high":10530,"low":10190,"close":10430,"volume":167591,"rsi_14":40.86,"sma_20":10817.0,"sma_60":11911.33,"sma_120":13221.25},{"date":"2025-11-28","open":9650,"high":9950,"low":9400,"close":9730,"volume":838273,"rsi_14":28.35,"sma_20":10712.0,"sma_60":11854.67,"sma_120":13173.83},{"date":"2025-12-01","open":9740,"high":10160,"low":9680,"close":9700,"volume":233404,"rsi_14":32.07,"sma_20":10612.5,"sma_60":11806.33,"sma_120":13129.08},{"date":"2025-12-02","open":9670,"high":9760,"low":9650,"close":9700,"volume":97746,"rsi_14":23.35,"sma_20":10520.0,"sma_60":11758.17,"sma_120":13085.83},{"date":"2025-12-03","open":9710,"high":9880,"low":9590,"close":9800,"volume":152465,"rsi_14":25.38,"sma_20":10450.0,"sma_60":11711.0,"sma_120":13040.5},{"date":"2025-12-04","open":9800,"high":9810,"low":9670,"close":9680,"volume":88052,"rsi_14":26.27,"sma_20":10374.0,"sma_60":11659.83,"sma_120":12995.42},{"date":"2025-12-05","open":9680,"high":10020,"low":9640,"close":10010,"volume":136861,"rsi_14":33.33,"sma_20":10327.5,"sma_60":11615.5,"sma_120":12953.25},{"date":"2025-12-08","open":10010,"high":10040,"low":9890,"close":9930,"volume":97344,"rsi_14":40.34,"sma_20":10266.5,"sma_60":11567.67,"sma_120":12914.33},{"date":"2025-12-09","open":9880,"high":9930,"low":9810,"close":9820,"volume":54436,"rsi_14":39.83,"sma_20":10220.5,"sma_60":11513.17,"sma_120":12865.33},{"date":"2025-12-10","open":9820,"high":9830,"low":9510,"close":9530,"volume":263137,"rsi_14":32.41,"sma_20":10143.5,"sma_60":11451.67,"sma_120":12821.92},{"date":"2025-12-11","open":9520,"high":9870,"low":9490,"close":9610,"volume":167291,"rsi_14":39.47,"sma_20":10069.0,"sma_60":11391.67,"sma_120":12779.75},{"date":"2025-12-12","open":9630,"high":9870,"low":9630,"close":9850,"volume":133366,"rsi_14":46.15,"sma_20":10017.0,"sma_60":11335.33,"sma_120":12741.75},{"date":"2025-12-15","open":9800,"high":9840,"low":9630,"close":9680,"volume":112492,"rsi_14":41.41,"sma_20":9953.5,"sma_60":11278.33,"sma_120":12703.25},{"date":"2025-12-16","open":9610,"high":9690,"low":9290,"close":9320,"volume":209773,"rsi_14":33.33,"sma_20":9900.5,"sma_60":11219.5,"sma_120":12664.0},{"date":"2025-12-17","open":9350,"high":9550,"low":9340,"close":9470,"volume":80164,"rsi_14":32.61,"sma_20":9859.0,"sma_60":11166.0,"sma_120":12624.17},{"date":"2025-12-18","open":9320,"high":9430,"low":9200,"close":9220,"volume":109895,"rsi_14":38.96,"sma_20":9799.0,"sma_60":11108.0,"sma_120":12583.83},{"date":"2025-12-19","open":9230,"high":9580,"low":9170,"close":9450,"volume":112404,"rsi_14":45.02,"sma_20":9767.0,"sma_60":11050.67,"sma_120":12549.5},{"date":"2025-12-22","open":9460,"high":9770,"low":9460,"close":9720,"volume":142551,"rsi_14":50.36,"sma_20":9751.0,"sma_60":11001.17,"sma_120":12519.67},{"date":"2025-12-23","open":9720,"high":9730,"low":9500,"close":9530,"volume":89588,"rsi_14":45.3,"sma_20":9721.5,"sma_60":10951.17,"sma_120":12468.08},{"date":"2025-12-24","open":9510,"high":9620,"low":9470,"close":9550,"volume":60140,"rsi_14":47.65,"sma_20":9686.5,"sma_60":10906.67,"sma_120":12425.42},{"date":"2025-12-26","open":9540,"high":9630,"low":9300,"close":9340,"volume":177289,"rsi_14":37.36,"sma_20":9632.0,"sma_60":10852.83,"sma_120":12383.42},{"date":"2025-12-29","open":9200,"high":9510,"low":9190,"close":9370,"volume":93355,"rsi_14":39.23,"sma_20":9614.0,"sma_60":10805.17,"sma_120":12341.25},{"date":"2025-12-30","open":9240,"high":9310,"low":9070,"close":9110,"volume":142840,"rsi_14":37.09,"sma_20":9584.5,"sma_60":10757.0,"sma_120":12299.58},{"date":"2026-01-02","open":9030,"high":9220,"low":9030,"close":9150,"volume":71855,"rsi_14":42.4,"sma_20":9557.0,"sma_60":10713.67,"sma_120":12257.25},{"date":"2026-01-05","open":9990,"high":10300,"low":9700,"close":10140,"volume":527271,"rsi_14":57.77,"sma_20":9574.0,"sma_60":10690.0,"sma_120":12210.42},{"date":"2026-01-06","open":10050,"high":10050,"low":9670,"close":9760,"volume":215664,"rsi_14":48.73,"sma_20":9578.0,"sma_60":10659.33,"sma_120":12166.83},{"date":"2026-01-07","open":9760,"high":9760,"low":9310,"close":9400,"volume":175476,"rsi_14":46.26,"sma_20":9547.5,"sma_60":10626.33,"sma_120":12122.25},{"date":"2026-01-08","open":9410,"high":9410,"low":9060,"close":9100,"volume":150961,"rsi_14":47.01,"sma_20":9506.0,"sma_60":10586.33,"sma_120":12074.25},{"date":"2026-01-09","open":9510,"high":10300,"low":9430,"close":10250,"volume":537593,"rsi_14":58.33,"sma_20":9527.5,"sma_60":10567.83,"sma_120":12039.25},{"date":"2026-01-12","open":10010,"high":10200,"low":9930,"close":9950,"volume":241747,"rsi_14":57.72,"sma_20":9548.5,"sma_60":10539.0,"sma_120":12004.25},{"date":"2026-01-13","open":9960,"high":10100,"low":9820,"close":10020,"volume":134868,"rsi_14":56.24,"sma_20":9569.0,"sma_60":10505.67,"sma_120":11968.58},{"date":"2026-01-14","open":10020,"high":10150,"low":9880,"close":10040,"volume":121236,"rsi_14":53.7,"sma_20":9578.5,"sma_60":10474.5,"sma_120":11934.08},{"date":"2026-01-15","open":11160,"high":11200,"low":10490,"close":10600,"volume":668238,"rsi_14":61.41,"sma_20":9624.5,"sma_60":10452.83,"sma_120":11902.5},{"date":"2026-01-16","open":10610,"high":10640,"low":10220,"close":10230,"volume":210327,"rsi_14":42.43,"sma_20":10639.0,"sma_60":11815.17,"sma_120":13133.5},{"date":"2026-01-19","open":10350,"high":10430,"low":10190,"close":10390,"volume":126616,"rsi_14":60.52,"sma_20":9716.0,"sma_60":10390.83,"sma_120":11834.0},{"date":"2026-01-20","open":10390,"high":10690,"low":10310,"close":10400,"volume":158951,"rsi_14":60.36,"sma_20":9775.0,"sma_60":10342.83,"sma_120":11786.5},{"date":"2026-01-21","open":12850,"high":13520,"low":11800,"close":12290,"volume":5873777,"rsi_14":74.09,"sma_20":9917.0,"sma_60":10329.17,"sma_120":11761.33},{"date":"2026-01-22","open":11820,"high":12060,"low":11550,"close":11700,"volume":1214194,"rsi_14":67.83,"sma_20":10016.0,"sma_60":10308.33,"sma_120":11727.33},{"date":"2026-01-23","open":11480,"high":11490,"low":11190,"close":11300,"volume":464150,"rsi_14":58.84,"sma_20":10104.5,"sma_60":10281.33,"sma_120":11687.33},{"date":"2026-01-26","open":11070,"high":11180,"low":10920,"close":11070,"volume":300929,"rsi_14":60.22,"sma_20":10180.5,"sma_60":10251.83,"sma_120":11645.5},{"date":"2026-01-27","open":11410,"high":11740,"low":11310,"close":11660,"volume":657610,"rsi_14":67.02,"sma_20":10296.5,"sma_60":10248.5,"sma_120":11614.42},{"date":"2026-01-28","open":11540,"high":11570,"low":11290,"close":11300,"volume":303450,"rsi_14":66.42,"sma_20":10393.0,"sma_60":10239.67,"sma_120":11591.92},{"date":"2026-01-29","open":11220,"high":11540,"low":11040,"close":11490,"volume":267495,"rsi_14":60.8,"sma_20":10512.0,"sma_60":10236.33,"sma_120":11581.25},{"date":"2026-01-30","open":11380,"high":11470,"low":11160,"close":11240,"volume":200511,"rsi_14":61.34,"sma_20":10616.5,"sma_60":10231.17,"sma_120":11567.83},{"date":"2026-02-02","open":11000,"high":11100,"low":10560,"close":10580,"volume":179839,"rsi_14":54.46,"sma_20":10638.5,"sma_60":10220.83,"sma_120":11531.42},{"date":"2026-02-03","open":10760,"high":11090,"low":10700,"close":11080,"volume":128742,"rsi_14":57.69,"sma_20":10704.5,"sma_60":10218.83,"sma_120":11499.0},{"date":"2026-02-04","open":10950,"high":11290,"low":10940,"close":11280,"volume":141447,"rsi_14":52.57,"sma_20":10625.5,"sma_60":11793.33,"sma_120":13103.42},{"date":"2026-02-05","open":11290,"high":11330,"low":10950,"close":11030,"volume":146153,"rsi_14":49.19,"sma_20":10617.0,"sma_60":11766.67,"sma_120":13068.33},{"date":"2026-02-06","open":10950,"high":10950,"low":10450,"close":10770,"volume":108825,"rsi_14":48.62,"sma_20":10595.5,"sma_60":11733.67,"sma_120":13032.33},{"date":"2026-02-09","open":10870,"high":11160,"low":10870,"close":11120,"volume":95232,"rsi_14":51.83,"sma_20":10604.5,"sma_60":11707.83,"sma_120":12999.42},{"date":"2026-02-10","open":11130,"high":11250,"low":11000,"close":11190,"volume":94846,"rsi_14":59.76,"sma_20":10606.5,"sma_60":11681.0,"sma_120":12971.0},{"date":"2026-02-11","open":11290,"high":11370,"low":11100,"close":11140,"volume":114176,"rsi_14":60.19,"sma_20":10626.5,"sma_60":11648.5,"sma_120":12933.0},{"date":"2026-02-12","open":11230,"high":11230,"low":11070,"close":11180,"volume":89487,"rsi_14":59.41,"sma_20":10632.0,"sma_60":11614.5,"sma_120":12903.33},{"date":"2026-02-13","open":11120,"high":11830,"low":10860,"close":11400,"volume":546256,"rsi_14":66.67,"sma_20":10647.0,"sma_60":11584.33,"sma_120":12876.08},{"date":"2026-02-19","open":11450,"high":11820,"low":11380,"close":11750,"volume":322723,"rsi_14":70.21,"sma_20":10690.0,"sma_60":11559.67,"sma_120":12853.92},{"date":"2026-02-20","open":12510,"high":12950,"low":12190,"close":12770,"volume":1369744,"rsi_14":75.63,"sma_20":10781.0,"sma_60":11554.17,"sma_120":12841.17},{"date":"2026-02-23","open":12840,"high":12850,"low":11960,"close":12070,"volume":559131,"rsi_14":65.85,"sma_20":10865.5,"sma_60":11541.17,"sma_120":12824.83},{"date":"2026-02-24","open":12190,"high":12250,"low":11810,"close":11910,"volume":219257,"rsi_14":62.94,"sma_20":10946.0,"sma_60":11528.33,"sma_120":12805.33},{"date":"2026-02-25","open":12030,"high":12230,"low":11600,"close":11790,"volume":384682,"rsi_14":64.1,"sma_20":11391.0,"sma_60":10405.67,"sma_120":11205.83},{"date":"2026-02-26","open":11870,"high":11870,"low":11330,"close":11350,"volume":261648,"rsi_14":61.02,"sma_20":11077.5,"sma_60":11487.5,"sma_120":12767.92},{"date":"2026-02-27","open":11390,"high":12120,"low":11230,"close":11660,"volume":405226,"rsi_14":54.38,"sma_20":11405.0,"sma_60":10444.5,"sma_120":11177.92},{"date":"2026-03-03","open":11840,"high":11990,"low":11290,"close":11430,"volume":239825,"rsi_14":54.63,"sma_20":11411.5,"sma_60":10472.83,"sma_120":11163.75},{"date":"2026-03-04","open":11070,"high":11110,"low":9890,"close":9910,"volume":344029,"rsi_14":42.29,"sma_20":11332.5,"sma_60":10476.33,"sma_120":11141.33},{"date":"2026-03-05","open":10350,"high":10850,"low":10350,"close":10750,"volume":158053,"rsi_14":46.95,"sma_20":11308.0,"sma_60":10493.83,"sma_120":11126.0},{"date":"2026-03-06","open":10510,"high":11080,"low":10410,"close":11000,"volume":146447,"rsi_14":48.48,"sma_20":11329.0,"sma_60":10513.83,"sma_120":11112.42},{"date":"2026-03-09","open":10410,"high":11400,"low":10410,"close":11180,"volume":334561,"rsi_14":50.31,"sma_20":11334.0,"sma_60":10538.83,"sma_120":11099.33},{"date":"2026-03-10","open":11420,"high":11420,"low":11000,"close":11190,"volume":161195,"rsi_14":50.08,"sma_20":11329.5,"sma_60":10558.5,"sma_120":11087.0},{"date":"2026-03-11","open":11350,"high":11990,"low":11350,"close":11680,"volume":331845,"rsi_14":52.11,"sma_20":11362.0,"sma_60":10587.67,"sma_120":11077.67},{"date":"2026-03-12","open":11710,"high":12295,"low":11590,"close":12150,"volume":468004,"rsi_14":52.97,"sma_20":11431.0,"sma_60":10626.5,"sma_120":11069.83},{"date":"2026-03-13","open":12130,"high":12190,"low":11640,"close":11770,"volume":261565,"rsi_14":41.8,"sma_20":11463.5,"sma_60":10663.83,"sma_120":11057.75},{"date":"2026-03-16","open":11920,"high":12100,"low":11750,"close":11830,"volume":232826,"rsi_14":47.8,"sma_20":11495.5,"sma_60":11362.83,"sma_120":12462.5},{"date":"2026-03-17","open":11900,"high":12100,"low":11790,"close":11960,"volume":225195,"rsi_14":50.46,"sma_20":11536.5,"sma_60":11372.83,"sma_120":12441.75},{"date":"2026-03-18","open":12050,"high":12150,"low":11930,"close":12000,"volume":191680,"rsi_14":51.96,"sma_20":11577.5,"sma_60":11378.17,"sma_120":12423.83},{"date":"2026-03-19","open":11800,"high":12290,"low":11780,"close":12030,"volume":159974,"rsi_14":56.88,"sma_20":11609.0,"sma_60":11378.33,"sma_120":12404.92},{"date":"2026-03-20","open":12380,"high":12700,"low":12040,"close":12570,"volume":540299,"rsi_14":58.8,"sma_20":11650.0,"sma_60":11389.33,"sma_120":12391.5},{"date":"2026-03-23","open":12790,"high":12840,"low":11840,"close":11880,"volume":316749,"rsi_14":54.0,"sma_20":11605.5,"sma_60":11389.0,"sma_120":12370.58},{"date":"2026-03-24","open":12400,"high":12410,"low":11610,"close":11960,"volume":192557,"rsi_14":74.46,"sma_20":11600.0,"sma_60":11389.17,"sma_120":12348.58},{"date":"2026-03-25","open":12140,"high":12240,"low":11730,"close":12060,"volume":156784,"rsi_14":68.99,"sma_20":11607.5,"sma_60":11383.67,"sma_120":12330.42},{"date":"2026-03-26","open":12050,"high":12050,"low":11510,"close":11520,"volume":134718,"rsi_14":56.95,"sma_20":11594.0,"sma_60":11354.33,"sma_120":12292.25},{"date":"2026-03-27","open":11330,"high":11470,"low":11000,"close":11370,"volume":105111,"rsi_14":52.56,"sma_20":11595.0,"sma_60":11325.33,"sma_120":12259.42},{"date":"2026-03-30","open":10950,"high":11650,"low":10880,"close":11420,"volume":137253,"rsi_14":53.07,"sma_20":11583.0,"sma_60":11299.83,"sma_120":12223.08},{"date":"2026-03-31","open":11390,"high":11630,"low":10810,"close":10850,"volume":194018,"rsi_14":39.16,"sma_20":11554.0,"sma_60":11265.33,"sma_120":12179.33},{"date":"2026-04-01","open":11150,"high":11670,"low":11150,"close":11600,"volume":152161,"rsi_14":43.31,"sma_20":11638.5,"sma_60":11244.67,"sma_120":12141.92},{"date":"2026-04-02","open":11900,"high":13200,"low":11430,"close":12290,"volume":2693020,"rsi_14":55.88,"sma_20":11715.5,"sma_60":11251.83,"sma_120":12116.08},{"date":"2026-04-03","open":14620,"high":15400,"low":13530,"close":14920,"volume":6107663,"rsi_14":72.1,"sma_20":11911.5,"sma_60":11303.33,"sma_120":12123.75},{"date":"2026-04-06","open":14260,"high":16200,"low":13770,"close":14990,"volume":6653394,"rsi_14":71.86,"sma_20":12102.0,"sma_60":11358.33,"sma_120":12142.25},{"date":"2026-04-07","open":14590,"high":15110,"low":13770,"close":14000,"volume":1348309,"rsi_14":62.69,"sma_20":12242.5,"sma_60":11399.17,"sma_120":12151.83},{"date":"2026-04-08","open":13900,"high":14870,"low":13310,"close":14660,"volume":3219333,"rsi_14":65.45,"sma_20":12391.5,"sma_60":11456.83,"sma_120":12149.42},{"date":"2026-04-09","open":14170,"high":17760,"low":14050,"close":16830,"volume":14634879,"rsi_14":71.01,"sma_20":12625.5,"sma_60":11550.67,"sma_120":12164.92},{"date":"2026-04-10","open":17000,"high":17250,"low":16300,"close":16500,"volume":2282851,"rsi_14":73.62,"sma_20":12862.0,"sma_60":11643.33,"sma_120":12181.08},{"date":"2026-04-13","open":18140,"high":18560,"low":17200,"close":17610,"volume":3653096,"rsi_14":76.13,"sma_20":13151.0,"sma_60":11751.0,"sma_120":12206.25},{"date":"2026-04-14","open":17540,"high":17970,"low":16750,"close":17360,"volume":2487069,"rsi_14":74.18,"sma_20":13421.0,"sma_60":11861.33,"sma_120":12227.67},{"date":"2026-04-15","open":17230,"high":17240,"low":16490,"close":16850,"volume":1359432,"rsi_14":74.38,"sma_20":13663.5,"sma_60":11957.67,"sma_120":12244.92},{"date":"2026-04-16","open":16630,"high":16720,"low":16030,"close":16180,"volume":762739,"rsi_14":71.0,"sma_20":13871.0,"sma_60":12042.33,"sma_120":12254.75},{"date":"2026-04-17","open":16230,"high":16330,"low":15900,"close":16050,"volume":442234,"rsi_14":70.08,"sma_20":14045.0,"sma_60":12128.33,"sma_120":12261.83},{"date":"2026-04-20","open":16810,"high":17150,"low":16350,"close":16740,"volume":1630624,"rsi_14":75.28,"sma_20":14288.0,"sma_60":12224.83,"sma_120":12276.0},{"date":"2026-04-21","open":16670,"high":16740,"low":16230,"close":16380,"volume":718353,"rsi_14":71.23,"sma_20":14509.0,"sma_60":12324.83,"sma_120":12299.58},{"date":"2026-04-22","open":16560,"high":16730,"low":16090,"close":16200,"volume":503717,"rsi_14":68.19,"sma_20":14716.0,"sma_60":12423.17,"sma_120":12325.42},{"date":"2026-04-23","open":16140,"high":16190,"low":15300,"close":15510,"volume":540786,"rsi_14":53.35,"sma_20":14915.5,"sma_60":12508.0,"sma_120":12345.5},{"date":"2026-04-24","open":15520,"high":16040,"low":15440,"close":15860,"volume":384144,"rsi_14":54.79,"sma_20":15140.0,"sma_60":12604.17,"sma_120":12363.08},{"date":"2026-04-27","open":16200,"high":16700,"low":15910,"close":16630,"volume":608696,"rsi_14":64.83,"sma_20":15400.5,"sma_60":12714.0,"sma_120":12390.17},{"date":"2026-04-28","open":17050,"high":21600,"low":16710,"close":21600,"volume":7005553,"rsi_14":76.33,"sma_20":15938.0,"sma_60":12905.33,"sma_120":12455.67},{"date":"2026-04-29","open":22350,"high":22450,"low":20150,"close":21850,"volume":3065709,"rsi_14":72.29,"sma_20":16450.5,"sma_60":13098.67,"sma_120":12527.58},{"date":"2026-04-30","open":21150,"high":21150,"low":20000,"close":20300,"volume":1053740,"rsi_14":63.22,"sma_20":17338.5,"sma_60":14118.5,"sma_120":12625.75},{"date":"2026-05-04","open":20200,"high":20200,"low":18800,"close":18800,"volume":1060383,"rsi_14":54.62,"sma_20":17045.0,"sma_60":13428.5,"sma_120":12593.5},{"date":"2026-05-06","open":20550,"high":21100,"low":19670,"close":20150,"volume":1332547,"rsi_14":59.99,"sma_20":17303.0,"sma_60":13579.67,"sma_120":12655.17},{"date":"2026-05-07","open":19800,"high":23000,"low":18940,"close":21050,"volume":4708116,"rsi_14":64.62,"sma_20":17655.5,"sma_60":13742.5,"sma_120":12725.0},{"date":"2026-05-08","open":20150,"high":20300,"low":19300,"close":19840,"volume":635403,"rsi_14":62.28,"sma_20":17914.5,"sma_60":13889.33,"sma_120":12783.67},{"date":"2026-05-11","open":19520,"high":19690,"low":18630,"close":18680,"volume":465166,"rsi_14":58.25,"sma_20":18007.0,"sma_60":14021.17,"sma_120":12830.25},{"date":"2026-05-12","open":18680,"high":18900,"low":17180,"close":17360,"volume":639783,"rsi_14":51.87,"sma_20":18050.0,"sma_60":14125.17,"sma_120":12864.75},{"date":"2026-05-13","open":16960,"high":19500,"low":16960,"close":18770,"volume":1691838,"rsi_14":56.79,"sma_20":18108.0,"sma_60":14251.5,"sma_120":12911.08},{"date":"2026-05-14","open":18280,"high":19270,"low":18270,"close":18470,"volume":384852,"rsi_14":56.4,"sma_20":18163.5,"sma_60":14373.67,"sma_120":12954.75},{"date":"2026-05-15","open":18370,"high":21700,"low":17320,"close":20700,"volume":4462831,"rsi_14":63.47,"sma_20":18356.0,"sma_60":14532.33,"sma_120":13018.08},{"date":"2026-05-18","open":19320,"high":19480,"low":18050,"close":18930,"volume":805609,"rsi_14":57.42,"sma_20":18493.5,"sma_60":14657.83,"sma_120":13068.75},{"date":"2026-05-19","open":18400,"high":20650,"low":17200,"close":19760,"volume":1034124,"rsi_14":57.54,"sma_20":18679.0,"sma_60":14791.33,"sma_120":13127.75},{"date":"2026-05-20","open":18660,"high":19440,"low":17660,"close":17730,"volume":428882,"rsi_14":39.14,"sma_20":18728.5,"sma_60":14874.0,"sma_120":13169.67},{"date":"2026-05-21","open":17840,"high":18330,"low":17450,"close":17450,"volume":435193,"rsi_14":37.67,"sma_20":18782.0,"sma_60":14963.67,"sma_120":13207.67},{"date":"2026-05-22","open":17830,"high":18080,"low":17690,"close":17710,"volume":219947,"rsi_14":42.18,"sma_20":18857.5,"sma_60":15060.33,"sma_120":13249.5},{"date":"2026-05-26","open":17930,"high":18010,"low":17550,"close":17750,"volume":280095,"rsi_14":46.52,"sma_20":18969.5,"sma_60":15159.67,"sma_120":13293.0},{"date":"2026-05-27","open":17490,"high":17520,"low":15940,"close":16060,"volume":429550,"rsi_14":36.75,"sma_20":18979.5,"sma_60":15238.17,"sma_120":13325.0},{"date":"2026-05-28","open":16350,"high":16920,"low":15490,"close":16000,"volume":391676,"rsi_14":32.69,"sma_20":18948.0,"sma_60":15310.5,"sma_120":13353.58},{"date":"2026-05-29","open":15680,"high":15940,"low":14340,"close":14710,"volume":567493,"rsi_14":32.52,"sma_20":18603.5,"sma_60":15365.17,"sma_120":13374.25},{"date":"2026-06-01","open":14100,"high":14890,"low":13920,"close":14290,"volume":344688,"rsi_14":34.24,"sma_20":18225.5,"sma_60":15438.17,"sma_120":13393.33},{"date":"2026-06-02","open":13690,"high":13980,"low":13510,"close":13760,"volume":249001,"rsi_14":36.3,"sma_20":17898.5,"sma_60":15488.33,"sma_120":13410.08},{"date":"2026-06-04","open":13810,"high":14480,"low":13810,"close":13980,"volume":222363,"rsi_14":29.96,"sma_20":17657.5,"sma_60":15538.0,"sma_120":13430.25},{"date":"2026-06-05","open":13600,"high":13710,"low":13160,"close":13590,"volume":152452,"rsi_14":29.73,"sma_20":17329.5,"sma_60":15578.17,"sma_120":13446.83},{"date":"2026-06-08","open":14000,"high":14200,"low":12400,"close":13950,"volume":696774,"rsi_14":16.81,"sma_20":16974.5,"sma_60":15624.17,"sma_120":13468.25},{"date":"2026-06-09","open":13450,"high":14200,"low":13450,"close":13910,"volume":329309,"rsi_14":20.26,"sma_20":16678.0,"sma_60":15661.33,"sma_120":13488.33},{"date":"2026-06-10","open":14220,"high":14720,"low":13550,"close":14020,"volume":353477,"rsi_14":12.82,"sma_20":16445.0,"sma_60":15692.5,"sma_120":13510.5},{"date":"2026-06-11","open":13980,"high":14200,"low":13390,"close":13850,"volume":265660,"rsi_14":16.89,"sma_20":16269.5,"sma_60":15727.17,"sma_120":13528.58},{"date":"2026-06-12","open":14190,"high":14760,"low":14140,"close":14270,"volume":235718,"rsi_14":23.5,"sma_20":16044.5,"sma_60":15767.83,"sma_120":13547.33},{"date":"2026-06-15","open":14800,"high":15160,"low":14190,"close":14200,"volume":272823,"rsi_14":19.79,"sma_20":15831.0,"sma_60":15805.17,"sma_120":13566.42},{"date":"2026-06-16","open":14330,"high":14850,"low":13760,"close":14840,"volume":324885,"rsi_14":27.3,"sma_20":15538.0,"sma_60":15852.5,"sma_120":13590.92},{"date":"2026-06-17","open":17000,"high":18360,"low":15910,"close":16080,"volume":2314462,"rsi_14":90.82,"sma_20":14524.5,"sma_60":16214.67,"sma_120":13721.58},{"date":"2026-06-18","open":15760,"high":17950,"low":15010,"close":17290,"volume":2387665,"rsi_14":59.07,"sma_20":15272.0,"sma_60":15998.67,"sma_120":13666.17},{"date":"2026-06-19","open":16660,"high":16660,"low":15120,"close":15630,"volume":502805,"rsi_14":56.15,"sma_20":15167.0,"sma_60":16061.17,"sma_120":13685.75},{"date":"2026-06-22","open":14930,"high":17210,"low":14340,"close":15530,"volume":1769258,"rsi_14":58.66,"sma_20":15071.0,"sma_60":16120.67,"sma_120":13705.92},{"date":"2026-06-23","open":15200,"high":16690,"low":14480,"close":14600,"volume":1561762,"rsi_14":55.56,"sma_20":14915.5,"sma_60":16163.0,"sma_120":13719.67},{"date":"2026-06-24","open":14130,"high":14920,"low":14050,"close":14370,"volume":343602,"rsi_14":52.58,"sma_20":14746.5,"sma_60":16210.5,"sma_120":13731.75},{"date":"2026-06-25","open":14150,"high":14620,"low":13470,"close":13570,"volume":287142,"rsi_14":49.87,"sma_20":14622.0,"sma_60":16247.17,"sma_120":13737.83},{"date":"2026-06-26","open":13160,"high":13280,"low":12240,"close":12430,"volume":275968,"rsi_14":41.32,"sma_20":14443.5,"sma_60":16264.0,"sma_120":13742.58},{"date":"2026-06-29","open":12130,"high":12970,"low":12130,"close":12850,"volume":174021,"rsi_14":44.2,"sma_20":14350.5,"sma_60":16297.33,"sma_120":13751.08},{"date":"2026-06-30","open":12860,"high":12860,"low":12000,"close":12300,"volume":140090,"rsi_14":41.02,"sma_20":14251.0,"sma_60":16309.0,"sma_120":13756.17},{"date":"2026-07-01","open":12310,"high":12760,"low":12000,"close":12450,"volume":252021,"rsi_14":42.68,"sma_20":14185.5,"sma_60":16311.67,"sma_120":13763.67},{"date":"2026-07-02","open":12280,"high":12280,"low":11440,"close":11440,"volume":317717,"rsi_14":36.06,"sma_20":14058.5,"sma_60":16253.67,"sma_120":13765.67},{"date":"2026-07-03","open":11440,"high":11610,"low":10990,"close":11500,"volume":228124,"rsi_14":36.69,"sma_20":13954.0,"sma_60":16195.5,"sma_120":13768.17},{"date":"2026-07-06","open":11500,"high":11840,"low":11280,"close":11440,"volume":209444,"rsi_14":32.22,"sma_20":13828.5,"sma_60":16152.83,"sma_120":13772.33},{"date":"2026-07-07","open":11310,"high":11490,"low":10870,"close":11090,"volume":230153,"rsi_14":21.22,"sma_20":13687.5,"sma_60":16093.33,"sma_120":13771.83},{"date":"2026-07-08","open":10900,"high":11120,"low":10400,"close":10550,"volume":355892,"rsi_14":7.88,"sma_20":13514.0,"sma_60":15988.67,"sma_120":13770.25},{"date":"2026-07-09","open":10250,"high":10860,"low":10250,"close":10650,"volume":254134,"rsi_14":11.34,"sma_20":13354.0,"sma_60":15891.17,"sma_120":13766.75},{"date":"2026-07-10","open":10650,"high":11290,"low":10650,"close":11000,"volume":202386,"rsi_14":16.14,"sma_20":13190.5,"sma_60":15781.0,"sma_120":13765.92},{"date":"2026-07-13","open":11000,"high":11470,"low":10420,"close":10510,"volume":237105,"rsi_14":17.28,"sma_20":13006.0,"sma_60":15666.83,"sma_120":13762.75},{"date":"2026-07-14","open":10620,"high":10950,"low":10360,"close":10810,"volume":256134,"rsi_14":21.84,"sma_20":12804.5,"sma_60":15566.17,"sma_120":13761.58},{"date":"2026-07-15","open":10910,"high":11420,"low":10910,"close":11110,"volume":239578,"rsi_14":28.87,"sma_20":12556.0,"sma_60":15481.67,"sma_120":13767.67},{"date":"2026-07-16","open":11050,"high":11790,"low":10790,"close":11060,"volume":287570,"rsi_14":35.52,"sma_20":12244.5,"sma_60":15398.5,"sma_120":13774.0},{"date":"2026-07-20","open":11060,"high":11460,"low":10730,"close":10760,"volume":351945,"rsi_14":27.33,"sma_20":12001.0,"sma_60":15298.83,"sma_120":13776.83},{"date":"2026-07-21","open":10530,"high":11020,"low":10390,"close":10920,"volume":229207,"rsi_14":33.65,"sma_20":11770.5,"sma_60":15207.83,"sma_120":13783.75},{"date":"2026-07-22","open":11100,"high":11290,"low":10860,"close":10860,"volume":209539,"rsi_14":30.75,"sma_20":11583.5,"sma_60":15118.83,"sma_120":13790.58},{"date":"2026-07-23","open":11150,"high":12060,"low":11110,"close":11770,"volume":370535,"rsi_14":54.09,"sma_20":11453.5,"sma_60":15056.5,"sma_120":13804.33},{"date":"2026-07-24","open":11710,"high":12590,"low":11580,"close":11800,"volume":434913,"rsi_14":53.75,"sma_20":11365.0,"sma_60":14988.83,"sma_120":13817.25},{"date":"2026-07-27","open":11840,"high":12150,"low":11610,"close":11750,"volume":165669,"rsi_14":53.88,"sma_20":11331.0,"sma_60":14907.5,"sma_120":13828.25},{"date":"2026-07-28","open":11460,"high":11840,"low":10770,"close":11000,"volume":311589,"rsi_14":48.97,"sma_20":11238.5,"sma_60":14730.83,"sma_120":13838.83},{"date":"2026-07-29","open":10870,"high":11220,"low":10060,"close":10400,"volume":314198,"rsi_14":48.31,"sma_20":11143.5,"sma_60":14540.0,"sma_120":13840.25},{"date":"2026-07-30","open":9700,"high":11030,"low":9700,"close":10190,"volume":254744,"rsi_14":44.96,"sma_20":11030.5,"sma_60":14371.5,"sma_120":13831.5},{"date":"2026-07-31","open":10390,"high":10860,"low":10360,"close":10800,"volume":183876,"rsi_14":47.93,"sma_20":10998.5,"sma_60":14238.17,"sma_120":13833.33},{"date":"2026-08-03","open":10710,"high":11140,"low":10690,"close":10690,"volume":172665,"rsi_14":52.03,"sma_20":10958.0,"sma_60":14080.5,"sma_120":13830.08},{"date":"2026-08-04","open":10690,"high":11440,"low":10690,"close":11250,"volume":174963,"rsi_14":54.68,"sma_20":10948.5,"sma_60":13917.17,"sma_120":13829.83},{"date":"2026-08-05","open":11420,"high":12190,"low":11420,"close":12100,"volume":211206,"rsi_14":59.43,"sma_20":10999.0,"sma_60":13788.17,"sma_120":13838.75},{"date":"2026-08-06","open":12030,"high":12300,"low":11800,"close":12070,"volume":153508,"rsi_14":59.66,"sma_20":11075.0,"sma_60":13678.0,"sma_120":13849.58},{"date":"2026-08-07","open":12170,"high":14200,"low":11920,"close":12300,"volume":4207934,"rsi_14":64.92,"sma_20":11157.5,"sma_60":13593.67,"sma_120":13859.42},{"date":"2026-08-10","open":12230,"high":13300,"low":12200,"close":12870,"volume":1418639,"rsi_14":67.5,"sma_20":11251.0,"sma_60":13495.33,"sma_120":13873.42},{"date":"2026-08-11","open":12920,"high":13950,"low":12880,"close":13250,"volume":824346,"rsi_14":70.29,"sma_20":11388.0,"sma_60":13408.33,"sma_120":13891.0},{"date":"2026-08-12","open":13150,"high":13290,"low":12930,"close":12960,"volume":233090,"rsi_14":61.29,"sma_20":11495.5,"sma_60":13279.33,"sma_120":13905.83},{"date":"2026-08-13","open":13040,"high":13290,"low":12960,"close":13090,"volume":271194,"rsi_14":62.01,"sma_20":11594.5,"sma_60":13182.0,"sma_120":13919.92},{"date":"2026-08-14","open":13040,"high":13230,"low":12670,"close":12920,"volume":285929,"rsi_14":60.66,"sma_20":11687.5,"sma_60":13068.0,"sma_120":13929.67},{"date":"2026-08-18","open":12850,"high":12850,"low":11730,"close":11750,"volume":516365,"rsi_14":56.35,"sma_20":11737.0,"sma_60":12968.33,"sma_120":13921.17},{"date":"2026-08-19","open":11430,"high":11740,"low":11200,"close":11340,"volume":188530,"rsi_14":58.22,"sma_20":11758.0,"sma_60":12866.5,"sma_120":13915.08},{"date":"2026-08-20","open":11470,"high":11920,"low":11440,"close":11700,"volume":164775,"rsi_14":62.86,"sma_20":11800.0,"sma_60":12766.33,"sma_120":13913.33},{"date":"2026-08-21","open":11590,"high":12100,"low":11310,"close":11790,"volume":198995,"rsi_14":59.25,"sma_20":11801.0,"sma_60":12667.0,"sma_120":13913.33},{"date":"2026-08-24","open":11800,"high":11990,"low":11500,"close":11880,"volume":135311,"rsi_14":61.16,"sma_20":11805.0,"sma_60":12597.33,"sma_120":13917.75},{"date":"2026-08-25","open":11680,"high":12120,"low":11440,"close":12100,"volume":131277,"rsi_14":58.52,"sma_20":11822.5,"sma_60":12532.33,"sma_120":13921.42},{"date":"2026-08-26","open":12130,"high":12700,"low":12060,"close":12310,"volume":342108,"rsi_14":52.41,"sma_20":11888.0,"sma_60":12492.33,"sma_120":13928.75},{"date":"2026-08-27","open":12440,"high":12900,"low":12380,"close":12590,"volume":221569,"rsi_14":55.65,"sma_20":11997.5,"sma_60":12464.0,"sma_120":13951.08},{"date":"2026-08-28","open":12600,"high":12950,"low":12460,"close":12730,"volume":258700,"rsi_14":54.77,"sma_20":12124.5,"sma_60":12446.83,"sma_120":13967.58},{"date":"2026-08-31","open":12710,"high":12720,"low":12300,"close":12610,"volume":94606,"rsi_14":46.8,"sma_20":12215.0,"sma_60":12424.0,"sma_120":13981.0},{"date":"2026-09-01","open":12680,"high":13010,"low":12600,"close":12780,"volume":183214,"rsi_14":43.9,"sma_20":12319.5,"sma_60":12410.5,"sma_120":13994.33},{"date":"2026-09-02","open":12720,"high":12850,"low":12560,"close":12680,"volume":123916,"rsi_14":46.17,"sma_20":12391.0,"sma_60":12389.33,"sma_120":14006.75},{"date":"2026-09-03","open":13780,"high":14250,"low":12720,"close":12990,"volume":2539482,"rsi_14":48.7,"sma_20":12435.5,"sma_60":12374.0,"sma_120":14017.67},{"date":"2026-09-04","open":12850,"high":13170,"low":12710,"close":12990,"volume":309671,"rsi_14":50.95,"sma_20":12481.5,"sma_60":12356.83,"sma_120":14024.67},{"date":"2026-09-07","open":13170,"high":13500,"low":13000,"close":13240,"volume":580635,"rsi_14":77.09,"sma_20":12528.5,"sma_60":12346.67,"sma_120":14036.92},{"date":"2026-09-08","open":13380,"high":13720,"low":13030,"close":13130,"volume":729753,"rsi_14":86.53,"sma_20":12541.5,"sma_60":12327.67,"sma_120":14047.75},{"date":"2026-09-09","open":13350,"high":14100,"low":13250,"close":13310,"volume":1832924,"rsi_14":85.46,"sma_20":12544.5,"sma_60":12312.83,"sma_120":14059.0},{"date":"2026-09-10","open":13540,"high":16100,"low":13460,"close":14370,"volume":8271229,"rsi_14":89.81,"sma_20":12615.0,"sma_60":12305.0,"sma_120":14078.75},{"date":"2026-09-11","open":14360,"high":15360,"low":14170,"close":14380,"volume":3306308,"rsi_14":89.56,"sma_20":12679.5,"sma_60":12276.67,"sma_120":14098.33},{"date":"2026-09-14","open":14380,"high":15400,"low":14290,"close":14600,"volume":1916010,"rsi_14":89.56,"sma_20":12763.5,"sma_60":12231.83,"sma_120":14115.25},{"date":"2026-09-15","open":14580,"high":14640,"low":13770,"close":14020,"volume":580876,"rsi_14":74.22,"sma_20":12877.0,"sma_60":12205.0,"sma_120":14133.08},{"date":"2026-09-16","open":13880,"high":14460,"low":13490,"close":13660,"volume":381557,"rsi_14":64.82,"sma_20":12993.0,"sma_60":12173.83,"sma_120":14147.25},{"date":"2026-09-17","open":13720,"high":14100,"low":13670,"close":14020,"volume":249351,"rsi_14":66.84,"sma_20":13109.0,"sma_60":12164.17,"sma_120":14163.58},{"date":"2026-09-18","open":14030,"high":14300,"low":13950,"close":14090,"volume":255920,"rsi_14":69.58,"sma_20":13224.0,"sma_60":12159.5,"sma_120":14185.0},{"date":"2026-09-21","open":14210,"high":14230,"low":13680,"close":13890,"volume":328560,"rsi_14":64.57,"sma_20":13324.5,"sma_60":12164.83,"sma_120":14206.0},{"date":"2026-09-22","open":13900,"high":14750,"low":13760,"close":14130,"volume":1088473,"rsi_14":68.35,"sma_20":13426.0,"sma_60":12193.17,"sma_120":14228.58},{"date":"2026-09-23","open":14120,"high":14120,"low":13290,"close":13390,"volume":501547,"rsi_14":54.57,"sma_20":13480.0,"sma_60":12202.17,"sma_120":14249.75},{"date":"2026-09-28","open":13110,"high":13840,"low":13030,"close":13600,"volume":311950,"rsi_14":56.64,"sma_20":13530.5,"sma_60":12223.83,"sma_120":14266.42},{"date":"2026-09-29","open":13600,"high":13600,"low":13110,"close":13200,"volume":198177,"rsi_14":49.58,"sma_20":13554.0,"sma_60":12236.33,"sma_120":14274.0},{"date":"2026-09-30","open":14220,"high":15110,"low":13960,"close":14680,"volume":2637823,"rsi_14":62.68,"sma_20":13657.5,"sma_60":12290.33,"sma_120":14272.0},{"date":"2026-10-01","open":15500,"high":15560,"low":13460,"close":13920,"volume":1888551,"rsi_14":54.56,"sma_20":13714.5,"sma_60":12330.67,"sma_120":14263.08},{"date":"2026-10-02","open":13890,"high":14160,"low":13790,"close":14020,"volume":425338,"rsi_14":46.95,"sma_20":13781.5,"sma_60":12373.67,"sma_120":14263.25},{"date":"2026-10-06","open":14210,"high":14670,"low":14070,"close":14260,"volume":696871,"rsi_14":48.99,"sma_20":13845.0,"sma_60":12426.5,"sma_120":14259.92},{"date":"2026-10-07","open":14240,"high":14300,"low":13470,"close":13660,"volume":265899,"rsi_14":42.59,"sma_20":13878.5,"sma_60":12478.33,"sma_120":14233.5},{"date":"2026-10-08","open":13660,"high":13680,"low":13210,"close":13340,"volume":211527,"rsi_14":44.41,"sma_20":13883.5,"sma_60":12523.17,"sma_120":14207.17},{"date":"2026-10-12","open":13110,"high":13390,"low":12510,"close":12510,"volume":223636,"rsi_14":41.22,"sma_20":13852.5,"sma_60":12548.33,"sma_120":14164.67},{"date":"2026-10-13","open":12270,"high":12660,"low":11990,"close":12360,"volume":238426,"rsi_14":36.91,"sma_20":13805.0,"sma_60":12579.17,"sma_120":14123.0},{"date":"2026-10-14","open":13000,"high":14040,"low":12910,"close":13040,"volume":811612,"rsi_14":42.45,"sma_20":13738.5,"sma_60":12616.33,"sma_120":14091.25},{"date":"2026-10-15","open":12940,"high":13500,"low":12130,"close":12200,"volume":412024,"rsi_14":38.87,"sma_20":13629.5,"sma_60":12634.5,"sma_120":14058.08},{"date":"2026-10-16","open":12500,"high":13290,"low":12445,"close":12900,"volume":316411,"rsi_14":42.36,"sma_20":13544.5,"sma_60":12665.17,"sma_120":14031.83},{"date":"2026-10-19","open":12800,"high":13490,"low":12710,"close":13390,"volume":328348,"rsi_14":50.0,"sma_20":13513.0,"sma_60":12709.0,"sma_120":14003.92},{"date":"2026-10-20","open":13300,"high":13390,"low":12300,"close":12600,"volume":188230,"rsi_14":44.03,"sma_20":13460.0,"sma_60":12737.0,"sma_120":13972.42},{"date":"2026-10-21","open":12620,"high":12700,"low":12210,"close":12280,"volume":234351,"rsi_14":44.46,"sma_20":13373.0,"sma_60":12760.67,"sma_120":13939.75},{"date":"2026-10-22","open":12180,"high":12340,"low":11520,"close":11620,"volume":205130,"rsi_14":29.55,"sma_20":13249.5,"sma_60":12758.17,"sma_120":13907.33},{"date":"2026-10-23","open":11716,"high":11857,"low":11060,"close":11060,"volume":213535,"rsi_14":30.36,"sma_20":13108.0,"sma_60":12745.83,"sma_120":13867.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.84,"pbr":0.76,"ttm_eps":null,"close":9037.8994},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.46,"pbr":0.6,"ttm_eps":null,"close":7309.144},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.16,"pbr":0.56,"ttm_eps":null,"close":6877.8755},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.35,"pbr":0.89,"ttm_eps":null,"close":11226.1699},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.87,"pbr":1.14,"ttm_eps":null,"close":14512.7793},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.39,"pbr":0.96,"ttm_eps":null,"close":11750.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.56,"pbr":0.75,"ttm_eps":null,"close":9110.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.93,"pbr":0.88,"ttm_eps":null,"close":10850.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":33.49,"pbr":1.0,"ttm_eps":null,"close":12300.0}],"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":"넥스틸","phase":"above-fold","symbol_resolved":true}