{"status":"ok","report":{"price_analysis":{"current":3030.0,"change_1d":0.7,"change_7d":-9.1,"change_30d":-16.1,"high_30d":4130.0,"low_30d":2935.0,"position_in_range":8.0,"support":3054.5,"resistance":4010.5},"summary":"쓰리에이로직스(177900)은 Technology 섹터 KR 시장 종목입니다, 시가총액 291.72억. 현재가 3,030원, 전일 대비 +0.7%, 30일 -16.1%. ROE -0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5295.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 291.72억. 매출 174.59억, 영업이익 -23.83억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.61,"roe":-0.81,"eps":-40.0,"revenue":17458812349.0,"operating_income":-2382955960.0,"net_income":-2749309156.0,"market_cap":29171809800,"profit_margin":-15.75,"roa":-0.56,"operating_margin":-13.65,"gross_margin":21.14,"debt_ratio":0.44430913494646346,"total_assets":68592506658.0,"total_equity":47491568805.0,"total_debt":21100937853.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.4로 약세 구간입니다. MACD(-170.23)가 시그널선(-118.99)을 하회합니다(데드크로스). 현재가가 SMA20(3511)과 SMA60(3741) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2967~4056 (현재 위치 6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.415233415233416,"macd":-170.2252479576332,"macd_signal":-118.9857735534755,"sma_20":3511.25,"sma_60":3740.9166666666665,"bb_upper":4055.886346565302,"bb_lower":2966.613653434698,"atr_14":349.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5295.00, 기관 순매수 0.00. 30일 누적: 외국인 7092.00, 기관 -1.02만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-5295.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-2174.0,"institution_net":0.0,"retail_net":2174.0},{"date":"2026-10-22","foreign_net":-3325.0,"institution_net":0.0,"retail_net":3325.0},{"date":"2026-10-21","foreign_net":53.0,"institution_net":0.0,"retail_net":-53.0},{"date":"2026-10-20","foreign_net":-1718.0,"institution_net":0.0,"retail_net":1718.0},{"date":"2026-10-19","foreign_net":1869.0,"institution_net":0.0,"retail_net":-1869.0},{"date":"2026-10-16","foreign_net":4577.0,"institution_net":0.0,"retail_net":-4577.0},{"date":"2026-10-15","foreign_net":8643.0,"institution_net":0.0,"retail_net":-8643.0},{"date":"2026-10-14","foreign_net":1888.0,"institution_net":0.0,"retail_net":-1888.0},{"date":"2026-10-13","foreign_net":-8196.0,"institution_net":0.0,"retail_net":8196.0},{"date":"2026-10-12","foreign_net":-7235.0,"institution_net":0.0,"retail_net":7235.0},{"date":"2026-10-08","foreign_net":-2905.0,"institution_net":0.0,"retail_net":2905.0},{"date":"2026-10-07","foreign_net":-709.0,"institution_net":0.0,"retail_net":709.0},{"date":"2026-10-06","foreign_net":893.0,"institution_net":0.0,"retail_net":-893.0},{"date":"2026-10-02","foreign_net":-1915.0,"institution_net":-2000.0,"retail_net":3915.0},{"date":"2026-10-01","foreign_net":2198.0,"institution_net":0.0,"retail_net":-2198.0},{"date":"2026-09-30","foreign_net":-705.0,"institution_net":0.0,"retail_net":705.0},{"date":"2026-09-29","foreign_net":826.0,"institution_net":0.0,"retail_net":-826.0},{"date":"2026-09-28","foreign_net":2870.0,"institution_net":0.0,"retail_net":-2870.0},{"date":"2026-09-23","foreign_net":3580.0,"institution_net":0.0,"retail_net":-3580.0},{"date":"2026-09-22","foreign_net":4243.0,"institution_net":-2623.0,"retail_net":-1620.0},{"date":"2026-09-21","foreign_net":-1056.0,"institution_net":0.0,"retail_net":1056.0},{"date":"2026-09-18","foreign_net":1820.0,"institution_net":-2500.0,"retail_net":680.0},{"date":"2026-09-17","foreign_net":553.0,"institution_net":0.0,"retail_net":-553.0},{"date":"2026-09-16","foreign_net":1039.0,"institution_net":-1740.0,"retail_net":701.0},{"date":"2026-09-15","foreign_net":-503.0,"institution_net":-59.0,"retail_net":562.0},{"date":"2026-09-14","foreign_net":-409.0,"institution_net":0.0,"retail_net":409.0},{"date":"2026-09-11","foreign_net":260.0,"institution_net":0.0,"retail_net":-260.0},{"date":"2026-09-10","foreign_net":3930.0,"institution_net":0.0,"retail_net":-3930.0},{"date":"2026-09-09","foreign_net":1243.0,"institution_net":-1277.0,"retail_net":34.0},{"date":"2026-09-08","foreign_net":-2543.0,"institution_net":0.0,"retail_net":2543.0}],"periods":{"d1":{"foreign_net":-2174.0,"institution_net":0,"retail_net":2174.0},"d3":{"foreign_net":-5446.0,"institution_net":0,"retail_net":5446.0},"d7":{"foreign_net":7925.0,"institution_net":0,"retail_net":-7925.0},"d14":{"foreign_net":-10254.0,"institution_net":-2000.0,"retail_net":12254.0},"d30":{"foreign_net":7092.0,"institution_net":-10199.0,"retail_net":3107.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -40, PBR 0.61x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -40원"}]},"growth":{"grade":"F","percentile":22,"summary":"매출 -12.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-12.7,"unit":"%","percentile":35,"direction":"higher_better"},{"name":"영업이익 성장률","value":-125.6,"unit":"%","percentile":10,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.8%","metrics":[{"name":"ROE","value":-0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-13.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-15.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.4,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.1,"unit":"%","percentile":28,"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":44,"summary":"유동비율 2.1x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.12,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.38,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.15,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -40, PBR 0.61x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -12.7%"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.44,"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":21.14,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-13.65,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-15.75,"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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.61,"per_5y_high":9.12,"per_5y_low":9.12,"per_5y_avg":9.12,"per_percentile":null,"pbr_5y_high":3.37,"pbr_5y_low":2.39,"pbr_5y_avg":3.0,"pbr_percentile":0.0,"per_5y_median":9.12,"pbr_5y_median":3.12,"history":[{"quarter":"2025-Q3","per":9.12,"pbr":3.37},{"quarter":"2025-Q4","per":null,"pbr":3.25},{"quarter":"2026-Q1","per":null,"pbr":3.0},{"quarter":"2026-Q2","per":null,"pbr":2.39},{"quarter":"현재","per":null,"pbr":0.61}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":6890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4705.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":9.12,"eps":755.34,"close":6890.0,"source":"reported"},{"date":"2025-10","per":8.95,"eps":755.34,"close":6760.0,"source":"reported"},{"date":"2025-11","per":7.77,"eps":755.34,"close":5870.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.61,"std":0.6,"upper_1sd":9.21,"lower_1sd":8.01,"current":7.77,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:13.733340+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.008102198215012199,"dividend_yield":null,"eps":-40.0,"revenue":5352027964.0,"operating_income":-70147516.0,"net_income":-384786104.0,"market_cap":null,"profit_margin":-0.07189538369160883,"operating_margin":-0.013106717018640749,"roa":-0.005609739645739016,"gross_margin":0.21140471529868113,"total_equity":47491568805.0,"total_assets":68592506658.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.52,"roe":0.009383173402246961,"dividend_yield":null,"eps":46.66,"revenue":6127299259.0,"operating_income":274147247.0,"net_income":449234604.0,"market_cap":71800000000.0,"profit_margin":0.07331690276758522,"operating_margin":0.0447419385624625,"roa":0.0065185845150475714,"gross_margin":0.2595574540714627,"total_equity":47876617509.0,"total_assets":68915974467.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.049106456360811096,"dividend_yield":null,"eps":-240.73,"revenue":2747514680.0,"operating_income":-2151206472.0,"net_income":-2317686014.0,"market_cap":null,"profit_margin":-0.843557281375472,"operating_margin":-0.7829645052160377,"roa":-0.033874929609504556,"gross_margin":0.274090793574941,"total_equity":47197174990.0,"total_assets":68418917492.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.010067824030891332,"dividend_yield":null,"eps":-51.53,"revenue":3231970446.0,"operating_income":-435749219.0,"net_income":-496071642.0,"market_cap":null,"profit_margin":-0.15348891652581653,"operating_margin":-0.13482462982893254,"roa":-0.007071365935156309,"gross_margin":0.33203168745807277,"total_equity":49272975022.0,"total_assets":70152166717.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.012692472374837033,"dividend_yield":null,"eps":-65.43,"revenue":4481953253.0,"operating_income":-203211111.0,"net_income":-629975953.0,"market_cap":null,"profit_margin":-0.14055834977268558,"operating_margin":-0.04533985508750687,"roa":-0.008905354508465968,"gross_margin":0.22679716914039844,"total_equity":49633825026.0,"total_assets":70741254871.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0032424569832941964,"dividend_yield":null,"eps":-16.98,"revenue":4033156927.0,"operating_income":103810898.0,"net_income":-163448330.0,"market_cap":null,"profit_margin":-0.04052615183549985,"operating_margin":0.02573936493892344,"roa":-0.0022306180838347982,"gross_margin":0.3569919256950351,"total_equity":50408789027.0,"total_assets":73274905814.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.17348743450815396,"dividend_yield":null,"eps":889.28,"revenue":18114302063.0,"operating_income":1749439298.0,"net_income":8561586080.0,"market_cap":null,"profit_margin":0.47264233809414974,"operating_margin":0.09657779206262539,"roa":0.11791361358060651,"gross_margin":0.3382673408387007,"total_equity":49349891560.0,"total_assets":72608970415.0}],"current_price":3030.0,"change_pct":0.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-24","close":9130.0},{"date":"2024-12-26","close":8300.0},{"date":"2024-12-27","close":7850.0},{"date":"2024-12-30","close":7690.0},{"date":"2025-01-02","close":7440.0},{"date":"2025-01-03","close":7400.0},{"date":"2025-01-06","close":7570.0},{"date":"2025-01-07","close":7530.0},{"date":"2025-01-08","close":7410.0},{"date":"2025-01-09","close":7320.0},{"date":"2025-01-10","close":7280.0},{"date":"2025-01-13","close":7010.0},{"date":"2025-01-14","close":7020.0},{"date":"2025-01-15","close":6910.0},{"date":"2025-01-16","close":6810.0},{"date":"2025-01-17","close":6710.0},{"date":"2025-01-20","close":6660.0},{"date":"2025-01-21","close":6330.0},{"date":"2025-01-22","close":6210.0},{"date":"2025-01-23","close":6110.0},{"date":"2025-01-24","close":6290.0},{"date":"2025-01-31","close":6230.0},{"date":"2025-02-03","close":5780.0},{"date":"2025-02-04","close":5810.0},{"date":"2025-02-05","close":6080.0},{"date":"2025-02-06","close":6100.0},{"date":"2025-02-07","close":6310.0},{"date":"2025-02-10","close":6600.0},{"date":"2025-02-11","close":6530.0},{"date":"2025-02-12","close":6310.0},{"date":"2025-02-13","close":6590.0},{"date":"2025-02-14","close":6320.0},{"date":"2025-02-17","close":8210.0},{"date":"2025-02-18","close":9320.0},{"date":"2025-02-19","close":9350.0},{"date":"2025-02-20","close":8820.0},{"date":"2025-02-21","close":9540.0},{"date":"2025-02-24","close":8850.0},{"date":"2025-02-25","close":8720.0},{"date":"2025-02-26","close":9020.0},{"date":"2025-02-27","close":9350.0},{"date":"2025-02-28","close":8650.0},{"date":"2025-03-04","close":7890.0},{"date":"2025-03-05","close":8130.0},{"date":"2025-03-06","close":7820.0},{"date":"2025-03-07","close":7500.0},{"date":"2025-03-10","close":7280.0},{"date":"2025-03-11","close":7320.0},{"date":"2025-03-12","close":9510.0},{"date":"2025-03-13","close":9140.0},{"date":"2025-03-14","close":9260.0},{"date":"2025-03-17","close":9690.0},{"date":"2025-03-18","close":9490.0},{"date":"2025-03-19","close":9830.0},{"date":"2025-03-20","close":9020.0},{"date":"2025-03-21","close":10030.0},{"date":"2025-03-24","close":10480.0},{"date":"2025-03-25","close":9700.0},{"date":"2025-03-26","close":9880.0},{"date":"2025-03-27","close":9250.0},{"date":"2025-03-28","close":8600.0},{"date":"2025-03-31","close":8680.0},{"date":"2025-04-01","close":9000.0},{"date":"2025-04-02","close":9180.0},{"date":"2025-04-03","close":9390.0},{"date":"2025-04-04","close":8700.0},{"date":"2025-04-07","close":7710.0},{"date":"2025-04-08","close":7710.0},{"date":"2025-04-09","close":7710.0},{"date":"2025-04-10","close":8370.0},{"date":"2025-04-11","close":8630.0},{"date":"2025-04-14","close":8600.0},{"date":"2025-04-15","close":8700.0},{"date":"2025-04-16","close":8190.0},{"date":"2025-04-17","close":8600.0},{"date":"2025-04-18","close":8470.0},{"date":"2025-04-21","close":8330.0},{"date":"2025-04-22","close":8190.0},{"date":"2025-04-23","close":8400.0},{"date":"2025-04-24","close":8320.0},{"date":"2025-04-25","close":8030.0},{"date":"2025-04-28","close":7620.0},{"date":"2025-04-29","close":7690.0},{"date":"2025-04-30","close":7310.0},{"date":"2025-05-02","close":7430.0},{"date":"2025-05-07","close":7670.0},{"date":"2025-05-08","close":7620.0},{"date":"2025-05-09","close":7400.0},{"date":"2025-05-12","close":7850.0},{"date":"2025-05-13","close":7770.0},{"date":"2025-05-14","close":7930.0},{"date":"2025-05-15","close":7620.0},{"date":"2025-05-16","close":7280.0},{"date":"2025-05-19","close":7100.0},{"date":"2025-05-20","close":7180.0},{"date":"2025-05-21","close":7210.0},{"date":"2025-05-22","close":7010.0},{"date":"2025-05-23","close":6850.0},{"date":"2025-05-26","close":7090.0},{"date":"2025-05-27","close":7060.0},{"date":"2025-05-28","close":7140.0},{"date":"2025-05-29","close":7030.0},{"date":"2025-05-30","close":6950.0},{"date":"2025-06-02","close":6920.0},{"date":"2025-06-04","close":7010.0},{"date":"2025-06-05","close":7030.0},{"date":"2025-06-09","close":7180.0},{"date":"2025-06-10","close":7460.0},{"date":"2025-06-11","close":7430.0},{"date":"2025-06-12","close":7420.0},{"date":"2025-06-13","close":7090.0},{"date":"2025-06-16","close":7300.0},{"date":"2025-06-17","close":7410.0},{"date":"2025-06-18","close":7330.0},{"date":"2025-06-19","close":7310.0},{"date":"2025-06-20","close":7250.0},{"date":"2025-06-23","close":6990.0},{"date":"2025-06-24","close":7220.0},{"date":"2025-06-25","close":7320.0},{"date":"2025-06-26","close":7190.0},{"date":"2025-06-27","close":7040.0},{"date":"2025-06-30","close":7070.0},{"date":"2025-07-01","close":6920.0},{"date":"2025-07-02","close":6750.0},{"date":"2025-07-03","close":6770.0},{"date":"2025-07-04","close":6630.0},{"date":"2025-07-07","close":6500.0},{"date":"2025-07-08","close":6540.0},{"date":"2025-07-09","close":6590.0},{"date":"2025-07-10","close":6560.0},{"date":"2025-07-11","close":6570.0},{"date":"2025-07-14","close":6540.0},{"date":"2025-07-15","close":8190.0},{"date":"2025-07-16","close":8340.0},{"date":"2025-07-17","close":8550.0},{"date":"2025-07-18","close":8200.0},{"date":"2025-07-21","close":8000.0},{"date":"2025-07-22","close":7550.0},{"date":"2025-07-23","close":7560.0},{"date":"2025-07-24","close":7680.0},{"date":"2025-07-25","close":7610.0},{"date":"2025-07-28","close":7540.0},{"date":"2025-07-29","close":7300.0},{"date":"2025-07-30","close":7480.0},{"date":"2025-07-31","close":7360.0},{"date":"2025-08-01","close":6870.0},{"date":"2025-08-04","close":7010.0},{"date":"2025-08-05","close":7010.0},{"date":"2025-08-06","close":7180.0},{"date":"2025-08-07","close":7130.0},{"date":"2025-08-08","close":7320.0},{"date":"2025-08-11","close":7160.0},{"date":"2025-08-12","close":7060.0},{"date":"2025-08-13","close":7110.0},{"date":"2025-08-14","close":7040.0},{"date":"2025-08-18","close":6960.0},{"date":"2025-08-19","close":7110.0},{"date":"2025-08-20","close":7090.0},{"date":"2025-08-21","close":6960.0},{"date":"2025-08-22","close":7080.0},{"date":"2025-08-25","close":7220.0},{"date":"2025-08-26","close":7160.0},{"date":"2025-08-27","close":7030.0},{"date":"2025-08-28","close":7040.0},{"date":"2025-08-29","close":6960.0},{"date":"2025-09-01","close":6750.0},{"date":"2025-09-02","close":6840.0},{"date":"2025-09-03","close":6850.0},{"date":"2025-09-04","close":6920.0},{"date":"2025-09-05","close":6930.0},{"date":"2025-09-08","close":6980.0},{"date":"2025-09-09","close":7250.0},{"date":"2025-09-10","close":7250.0},{"date":"2025-09-11","close":7120.0},{"date":"2025-09-12","close":7200.0},{"date":"2025-09-15","close":7520.0},{"date":"2025-09-16","close":7940.0},{"date":"2025-09-17","close":7550.0},{"date":"2025-09-18","close":7810.0},{"date":"2025-09-19","close":7510.0},{"date":"2025-09-22","close":7570.0},{"date":"2025-09-23","close":7410.0},{"date":"2025-09-24","close":7340.0},{"date":"2025-09-25","close":7210.0},{"date":"2025-09-26","close":6850.0},{"date":"2025-09-29","close":6800.0},{"date":"2025-09-30","close":6890.0},{"date":"2025-10-01","close":7450.0},{"date":"2025-10-02","close":7480.0},{"date":"2025-10-10","close":7430.0},{"date":"2025-10-13","close":7330.0},{"date":"2025-10-14","close":7000.0},{"date":"2025-10-15","close":7140.0},{"date":"2025-10-16","close":7070.0},{"date":"2025-10-17","close":6930.0},{"date":"2025-10-20","close":6980.0},{"date":"2025-10-21","close":6990.0},{"date":"2025-10-22","close":6820.0},{"date":"2025-10-23","close":6710.0},{"date":"2025-10-24","close":6770.0},{"date":"2025-10-27","close":7040.0},{"date":"2025-10-28","close":6990.0},{"date":"2025-10-29","close":7030.0},{"date":"2025-10-30","close":6710.0},{"date":"2025-10-31","close":6760.0},{"date":"2025-11-03","close":6620.0},{"date":"2025-11-04","close":6560.0},{"date":"2025-11-05","close":6200.0},{"date":"2025-11-06","close":6300.0},{"date":"2025-11-07","close":6100.0},{"date":"2025-11-10","close":6160.0},{"date":"2025-11-11","close":6150.0},{"date":"2025-11-12","close":6180.0},{"date":"2025-11-13","close":6140.0},{"date":"2025-11-14","close":6130.0},{"date":"2025-11-17","close":5950.0},{"date":"2025-11-18","close":5650.0},{"date":"2025-11-19","close":5550.0},{"date":"2025-11-20","close":7210.0},{"date":"2025-11-21","close":7060.0},{"date":"2025-11-24","close":5700.0},{"date":"2025-11-25","close":6050.0},{"date":"2025-11-26","close":6000.0},{"date":"2025-11-27","close":5830.0},{"date":"2025-11-28","close":5870.0},{"date":"2025-12-01","close":6170.0},{"date":"2025-12-02","close":6270.0},{"date":"2025-12-03","close":6920.0},{"date":"2025-12-04","close":6730.0},{"date":"2025-12-05","close":6410.0},{"date":"2025-12-08","close":6350.0},{"date":"2025-12-09","close":6280.0},{"date":"2025-12-10","close":6440.0},{"date":"2025-12-11","close":6400.0},{"date":"2025-12-12","close":6210.0},{"date":"2025-12-15","close":6080.0},{"date":"2025-12-16","close":6110.0},{"date":"2025-12-17","close":6120.0},{"date":"2025-12-18","close":6320.0},{"date":"2025-12-19","close":6180.0},{"date":"2025-12-22","close":6460.0},{"date":"2025-12-23","close":6380.0},{"date":"2025-12-24","close":6380.0},{"date":"2025-12-26","close":6290.0},{"date":"2025-12-29","close":6380.0},{"date":"2025-12-30","close":6370.0},{"date":"2026-01-02","close":6670.0},{"date":"2026-01-05","close":6830.0},{"date":"2026-01-06","close":6710.0},{"date":"2026-01-07","close":6630.0},{"date":"2026-01-08","close":6550.0},{"date":"2026-01-09","close":6550.0},{"date":"2026-01-12","close":6500.0},{"date":"2026-01-13","close":6410.0},{"date":"2026-01-14","close":6300.0},{"date":"2026-01-15","close":6200.0},{"date":"2026-01-16","close":6080.0},{"date":"2026-01-19","close":6100.0},{"date":"2026-01-20","close":6160.0},{"date":"2026-01-21","close":6060.0},{"date":"2026-01-22","close":5960.0},{"date":"2026-01-23","close":6240.0},{"date":"2026-01-26","close":6290.0},{"date":"2026-01-27","close":6260.0},{"date":"2026-01-28","close":6470.0},{"date":"2026-01-29","close":6470.0},{"date":"2026-01-30","close":6350.0},{"date":"2026-02-02","close":6040.0},{"date":"2026-02-03","close":6180.0},{"date":"2026-02-04","close":6200.0},{"date":"2026-02-05","close":6110.0},{"date":"2026-02-06","close":5700.0},{"date":"2026-02-09","close":6230.0},{"date":"2026-02-10","close":6260.0},{"date":"2026-02-11","close":6300.0},{"date":"2026-02-12","close":6760.0},{"date":"2026-02-13","close":6600.0},{"date":"2026-02-19","close":6600.0},{"date":"2026-02-20","close":6560.0},{"date":"2026-02-23","close":6500.0},{"date":"2026-02-24","close":6760.0},{"date":"2026-02-25","close":6580.0},{"date":"2026-02-26","close":6470.0},{"date":"2026-02-27","close":6250.0},{"date":"2026-03-03","close":5900.0},{"date":"2026-03-04","close":5030.0},{"date":"2026-03-05","close":5760.0},{"date":"2026-03-06","close":5840.0},{"date":"2026-03-09","close":5390.0},{"date":"2026-03-10","close":5720.0},{"date":"2026-03-11","close":5970.0},{"date":"2026-03-12","close":5850.0},{"date":"2026-03-13","close":5890.0},{"date":"2026-03-16","close":5920.0},{"date":"2026-03-17","close":6060.0},{"date":"2026-03-18","close":5990.0},{"date":"2026-03-19","close":5990.0},{"date":"2026-03-20","close":5950.0},{"date":"2026-03-23","close":5670.0},{"date":"2026-03-24","close":5800.0},{"date":"2026-03-25","close":6150.0},{"date":"2026-03-26","close":6080.0},{"date":"2026-03-27","close":6120.0},{"date":"2026-03-30","close":6140.0},{"date":"2026-03-31","close":5960.0},{"date":"2026-04-01","close":6280.0},{"date":"2026-04-02","close":5930.0},{"date":"2026-04-03","close":6130.0},{"date":"2026-04-06","close":6210.0},{"date":"2026-04-07","close":6190.0},{"date":"2026-04-08","close":6520.0},{"date":"2026-04-09","close":6890.0},{"date":"2026-04-10","close":6640.0},{"date":"2026-04-13","close":6470.0},{"date":"2026-04-14","close":6360.0},{"date":"2026-04-15","close":6450.0},{"date":"2026-04-16","close":6580.0},{"date":"2026-04-17","close":6480.0},{"date":"2026-04-20","close":6850.0},{"date":"2026-04-21","close":6800.0},{"date":"2026-04-22","close":6750.0},{"date":"2026-04-23","close":7580.0},{"date":"2026-04-24","close":7230.0},{"date":"2026-04-27","close":7820.0},{"date":"2026-04-28","close":7610.0},{"date":"2026-04-29","close":7540.0},{"date":"2026-04-30","close":7350.0},{"date":"2026-05-04","close":7460.0},{"date":"2026-05-06","close":7720.0},{"date":"2026-05-07","close":7440.0},{"date":"2026-05-08","close":7390.0},{"date":"2026-05-11","close":7250.0},{"date":"2026-05-12","close":7080.0},{"date":"2026-05-13","close":7220.0},{"date":"2026-05-14","close":7070.0},{"date":"2026-05-15","close":6370.0},{"date":"2026-05-18","close":6660.0},{"date":"2026-05-19","close":6400.0},{"date":"2026-05-20","close":6260.0},{"date":"2026-05-21","close":6430.0},{"date":"2026-05-22","close":6640.0},{"date":"2026-05-26","close":6650.0},{"date":"2026-05-27","close":6200.0},{"date":"2026-05-28","close":6050.0},{"date":"2026-05-29","close":5690.0},{"date":"2026-06-01","close":5950.0},{"date":"2026-06-02","close":5670.0},{"date":"2026-06-04","close":5680.0},{"date":"2026-06-05","close":5280.0},{"date":"2026-06-08","close":4780.0},{"date":"2026-06-09","close":5160.0},{"date":"2026-06-10","close":5050.0},{"date":"2026-06-11","close":5250.0},{"date":"2026-06-12","close":5280.0},{"date":"2026-06-15","close":5600.0},{"date":"2026-06-16","close":5570.0},{"date":"2026-06-17","close":5410.0},{"date":"2026-06-18","close":5290.0},{"date":"2026-06-19","close":5120.0},{"date":"2026-06-22","close":5010.0},{"date":"2026-06-23","close":4525.0},{"date":"2026-06-24","close":4545.0},{"date":"2026-06-25","close":4520.0},{"date":"2026-06-26","close":4340.0},{"date":"2026-06-29","close":4760.0},{"date":"2026-06-30","close":4705.0},{"date":"2026-07-01","close":4615.0},{"date":"2026-07-02","close":4335.0},{"date":"2026-07-03","close":4550.0},{"date":"2026-07-06","close":4520.0},{"date":"2026-07-07","close":4285.0},{"date":"2026-07-08","close":4025.0},{"date":"2026-07-09","close":4015.0},{"date":"2026-07-10","close":4255.0},{"date":"2026-07-13","close":4075.0},{"date":"2026-07-14","close":3915.0},{"date":"2026-07-15","close":4115.0},{"date":"2026-07-16","close":4060.0},{"date":"2026-07-20","close":3820.0},{"date":"2026-07-21","close":3935.0},{"date":"2026-07-22","close":4020.0},{"date":"2026-07-23","close":4195.0},{"date":"2026-07-24","close":4015.0},{"date":"2026-07-27","close":4000.0},{"date":"2026-07-28","close":3775.0},{"date":"2026-07-29","close":3505.0},{"date":"2026-07-30","close":3380.0},{"date":"2026-07-31","close":3730.0},{"date":"2026-08-03","close":3650.0},{"date":"2026-08-04","close":3880.0},{"date":"2026-08-05","close":4100.0},{"date":"2026-08-06","close":4065.0},{"date":"2026-08-07","close":4050.0},{"date":"2026-08-10","close":4095.0},{"date":"2026-08-11","close":4425.0},{"date":"2026-08-12","close":4295.0},{"date":"2026-08-13","close":4315.0},{"date":"2026-08-14","close":4135.0},{"date":"2026-08-18","close":4040.0},{"date":"2026-08-19","close":3980.0},{"date":"2026-08-20","close":4035.0},{"date":"2026-08-21","close":3890.0},{"date":"2026-08-24","close":3820.0},{"date":"2026-08-25","close":3935.0},{"date":"2026-08-26","close":3930.0},{"date":"2026-08-27","close":3940.0},{"date":"2026-08-28","close":3950.0},{"date":"2026-08-31","close":3905.0},{"date":"2026-09-01","close":3870.0},{"date":"2026-09-02","close":3825.0},{"date":"2026-09-03","close":3805.0},{"date":"2026-09-04","close":3840.0},{"date":"2026-09-07","close":3815.0},{"date":"2026-09-08","close":3610.0},{"date":"2026-09-09","close":3690.0},{"date":"2026-09-10","close":3690.0},{"date":"2026-09-11","close":3620.0},{"date":"2026-09-14","close":3635.0},{"date":"2026-09-15","close":3700.0},{"date":"2026-09-16","close":3570.0},{"date":"2026-09-17","close":3615.0},{"date":"2026-09-18","close":3590.0},{"date":"2026-09-21","close":3530.0},{"date":"2026-09-22","close":3585.0},{"date":"2026-09-23","close":3685.0},{"date":"2026-09-28","close":3650.0},{"date":"2026-09-29","close":3680.0},{"date":"2026-09-30","close":3575.0},{"date":"2026-10-01","close":3705.0},{"date":"2026-10-02","close":3760.0},{"date":"2026-10-06","close":3785.0},{"date":"2026-10-07","close":3895.0},{"date":"2026-10-08","close":3760.0},{"date":"2026-10-12","close":3705.0},{"date":"2026-10-13","close":3655.0},{"date":"2026-10-14","close":3510.0},{"date":"2026-10-15","close":2985.0},{"date":"2026-10-16","close":3260.0},{"date":"2026-10-19","close":3335.0},{"date":"2026-10-20","close":3455.0},{"date":"2026-10-21","close":3200.0},{"date":"2026-10-22","close":3010.0},{"date":"2026-10-23","close":2980.0}],"chart_data":[{"date":"2024-12-24","open":14060,"high":14910,"low":9130,"close":9130,"volume":23990363},{"date":"2024-12-26","open":9030,"high":9290,"low":8300,"close":8300,"volume":3676762},{"date":"2024-12-27","open":8130,"high":8480,"low":7630,"close":7850,"volume":1085247},{"date":"2024-12-30","open":7870,"high":8650,"low":7660,"close":7690,"volume":1599946},{"date":"2025-01-02","open":7690,"high":7780,"low":7410,"close":7440,"volume":385474},{"date":"2025-01-03","open":7440,"high":7550,"low":7320,"close":7400,"volume":341240},{"date":"2025-01-06","open":7470,"high":7780,"low":7430,"close":7570,"volume":458040},{"date":"2025-01-07","open":7580,"high":7710,"low":7480,"close":7530,"volume":229245,"rsi_14":8.76},{"date":"2025-01-08","open":7520,"high":7600,"low":7400,"close":7410,"volume":193834,"rsi_14":13.82},{"date":"2025-01-09","open":7410,"high":7480,"low":7290,"close":7320,"volume":208251,"rsi_14":19.54},{"date":"2025-01-10","open":7380,"high":7480,"low":7280,"close":7280,"volume":133810,"rsi_14":22.67,"sma_20":7671.5},{"date":"2025-01-13","open":7280,"high":7280,"low":6990,"close":7010,"volume":235222,"rsi_14":22.08,"sma_20":7450.0},{"date":"2025-01-14","open":7010,"high":7110,"low":6830,"close":7020,"volume":183892,"rsi_14":24.32,"sma_20":7367.0},{"date":"2025-01-15","open":7240,"high":7240,"low":6890,"close":6910,"volume":209102,"rsi_14":1.47,"sma_20":7328.0},{"date":"2025-01-16","open":6920,"high":7020,"low":6740,"close":6810,"volume":159076,"rsi_14":1.35,"sma_20":7257.5},{"date":"2025-01-17","open":6810,"high":7000,"low":6700,"close":6710,"volume":183652,"rsi_14":1.39,"sma_20":7191.5},{"date":"2025-01-20","open":6710,"high":6740,"low":6600,"close":6660,"volume":111212,"rsi_14":1.47,"sma_20":7111.5},{"date":"2025-01-21","open":6710,"high":6720,"low":6290,"close":6330,"volume":263066,"rsi_14":1.03,"sma_20":7006.0},{"date":"2025-01-22","open":6340,"high":6380,"low":6200,"close":6210,"volume":120555,"rsi_14":1.22,"sma_20":6886.0},{"date":"2025-01-23","open":6240,"high":6260,"low":6080,"close":6110,"volume":94516,"rsi_14":0.0,"sma_20":6765.5},{"date":"2025-01-24","open":6130,"high":6490,"low":6130,"close":6290,"volume":200843,"rsi_14":18.37,"sma_20":6655.5},{"date":"2025-01-31","open":6200,"high":6420,"low":6190,"close":6230,"volume":68192,"rsi_14":19.15,"sma_20":6567.0},{"date":"2025-02-03","open":6120,"high":6190,"low":5740,"close":5780,"volume":170386,"rsi_14":13.95,"sma_20":6466.0},{"date":"2025-02-04","open":5890,"high":5940,"low":5760,"close":5810,"volume":68108,"rsi_14":16.54,"sma_20":6349.0},{"date":"2025-02-05","open":5890,"high":6390,"low":5810,"close":6080,"volume":239102,"rsi_14":39.67,"sma_20":6257.5},{"date":"2025-02-06","open":6080,"high":6210,"low":6060,"close":6100,"volume":83515,"rsi_14":45.05,"sma_20":6160.0},{"date":"2025-02-07","open":6180,"high":6920,"low":6100,"close":6310,"volume":972450,"rsi_14":33.33,"sma_20":6595.5},{"date":"2025-02-10","open":6350,"high":6800,"low":6200,"close":6600,"volume":465713,"rsi_14":43.29,"sma_20":6549.0},{"date":"2025-02-11","open":6620,"high":6840,"low":6430,"close":6530,"volume":206099,"rsi_14":43.86,"sma_20":6505.0},{"date":"2025-02-12","open":6520,"high":6600,"low":6310,"close":6310,"volume":126884,"rsi_14":41.67,"sma_20":6454.5},{"date":"2025-02-13","open":6380,"high":6750,"low":6210,"close":6590,"volume":384097,"rsi_14":48.67,"sma_20":6420.0},{"date":"2025-02-14","open":6700,"high":6840,"low":6300,"close":6320,"volume":259596,"rsi_14":49.81,"sma_20":6385.5},{"date":"2025-02-17","open":6300,"high":8210,"low":6300,"close":8210,"volume":8987485,"rsi_14":73.04,"sma_20":6445.0},{"date":"2025-02-18","open":8740,"high":9830,"low":8340,"close":9320,"volume":18216860,"rsi_14":80.0,"sma_20":6565.5},{"date":"2025-02-19","open":9400,"high":9760,"low":9090,"close":9350,"volume":4521274,"rsi_14":79.42,"sma_20":6692.5},{"date":"2025-02-20","open":9280,"high":10200,"low":8810,"close":8820,"volume":5209715,"rsi_14":72.84,"sma_20":6798.0},{"date":"2025-02-21","open":8820,"high":10410,"low":8420,"close":9540,"volume":10979701,"rsi_14":81.65,"sma_20":6942.0},{"date":"2025-02-24","open":9410,"high":9510,"low":8610,"close":8850,"volume":1618773,"rsi_14":73.03,"sma_20":7068.0},{"date":"2025-02-25","open":8690,"high":9440,"low":8430,"close":8720,"volume":2697780,"rsi_14":70.43,"sma_20":7193.5},{"date":"2025-02-26","open":8820,"high":9680,"low":8550,"close":9020,"volume":6358006,"rsi_14":71.66,"sma_20":7339.0},{"date":"2025-02-27","open":10100,"high":10980,"low":9200,"close":9350,"volume":17137814,"rsi_14":72.16,"sma_20":7492.0},{"date":"2025-02-28","open":8970,"high":9150,"low":8640,"close":8650,"volume":1271107,"rsi_14":64.1,"sma_20":7613.0},{"date":"2025-03-04","open":8220,"high":8300,"low":7590,"close":7890,"volume":1163713,"rsi_14":58.54,"sma_20":7718.5},{"date":"2025-03-05","open":7850,"high":8390,"low":7765,"close":8130,"volume":1111014,"rsi_14":61.4,"sma_20":7834.5},{"date":"2025-03-06","open":8130,"high":8310,"low":7690,"close":7820,"volume":495474,"rsi_14":57.68,"sma_20":7921.5},{"date":"2025-03-07","open":7590,"high":7620,"low":7260,"close":7500,"volume":465308,"rsi_14":57.32,"sma_20":7991.5},{"date":"2025-03-10","open":7410,"high":7450,"low":7210,"close":7280,"volume":267153,"rsi_14":42.72,"sma_20":8040.0},{"date":"2025-03-11","open":6920,"high":7360,"low":6910,"close":7320,"volume":274052,"rsi_14":31.2,"sma_20":8076.0},{"date":"2025-03-12","open":7320,"high":9510,"low":7210,"close":9510,"volume":8965288,"rsi_14":51.07,"sma_20":8225.0},{"date":"2025-03-13","open":9890,"high":9910,"low":9070,"close":9140,"volume":5332563,"rsi_14":52.19,"sma_20":8366.5},{"date":"2025-03-14","open":9230,"high":9470,"low":9090,"close":9260,"volume":2834457,"rsi_14":47.92,"sma_20":8500.0},{"date":"2025-03-17","open":9610,"high":10640,"low":9350,"close":9690,"volume":16472351,"rsi_14":56.5,"sma_20":8668.5},{"date":"2025-03-18","open":9570,"high":9720,"low":9240,"close":9490,"volume":1607861,"rsi_14":55.9,"sma_20":8732.5},{"date":"2025-03-19","open":9400,"high":10390,"low":9260,"close":9830,"volume":8278775,"rsi_14":56.16,"sma_20":8758.0},{"date":"2025-03-20","open":9750,"high":9820,"low":8860,"close":9020,"volume":1885486,"rsi_14":47.66,"sma_20":8741.5},{"date":"2025-03-21","open":9150,"high":10420,"low":9000,"close":10030,"volume":12928069,"rsi_14":59.38,"sma_20":8802.0},{"date":"2025-03-24","open":9890,"high":11300,"low":9700,"close":10480,"volume":14682074,"rsi_14":68.37,"sma_20":8849.0},{"date":"2025-03-25","open":10410,"high":10570,"low":9700,"close":9700,"volume":2166073,"rsi_14":60.34,"sma_20":8891.5},{"date":"2025-03-26","open":9750,"high":10170,"low":9420,"close":9880,"volume":2308873,"rsi_14":63.81,"sma_20":8949.5},{"date":"2025-03-27","open":9510,"high":9550,"low":9090,"close":9250,"volume":1236863,"rsi_14":61.26,"sma_20":8961.0,"sma_60":7844.83},{"date":"2025-03-28","open":9210,"high":9410,"low":8540,"close":8600,"volume":1183506,"rsi_14":58.05,"sma_20":8923.5,"sma_60":7836.0},{"date":"2025-03-31","open":8340,"high":9410,"low":8140,"close":8680,"volume":2085218,"rsi_14":58.25,"sma_20":8925.0,"sma_60":7842.33},{"date":"2025-04-01","open":8670,"high":9200,"low":8650,"close":9000,"volume":1680097,"rsi_14":46.0,"sma_20":8980.5,"sma_60":7861.5},{"date":"2025-04-02","open":9520,"high":9810,"low":9030,"close":9180,"volume":3332892,"rsi_14":50.32,"sma_20":9033.0,"sma_60":7886.33},{"date":"2025-04-03","open":8980,"high":9700,"low":8970,"close":9390,"volume":2437216,"rsi_14":51.04,"sma_20":9111.5,"sma_60":7918.83},{"date":"2025-04-04","open":9320,"high":9320,"low":8400,"close":8700,"volume":1089775,"rsi_14":42.42,"sma_20":9171.5,"sma_60":7940.5},{"date":"2025-04-07","open":8170,"high":8210,"low":7650,"close":7710,"volume":574067,"rsi_14":37.84,"sma_20":9193.0,"sma_60":7942.83},{"date":"2025-04-08","open":8020,"high":8190,"low":7390,"close":7710,"volume":467217,"rsi_14":34.81,"sma_20":9212.5,"sma_60":7945.83},{"date":"2025-04-09","open":7641,"high":8254,"low":7572,"close":7710,"volume":719441,"rsi_14":40.26,"sma_20":9127.0,"sma_60":7952.33},{"date":"2025-04-10","open":8700,"high":8710,"low":8210,"close":8370,"volume":883577,"rsi_14":35.74,"sma_20":9088.5,"sma_60":7969.83},{"date":"2025-04-11","open":8160,"high":8650,"low":8150,"close":8630,"volume":431158,"rsi_14":33.57,"sma_20":9057.0,"sma_60":7992.33},{"date":"2025-04-14","open":8760,"high":8820,"low":8480,"close":8600,"volume":481463,"rsi_14":38.73,"sma_20":9002.5,"sma_60":8018.83},{"date":"2025-04-15","open":8580,"high":8790,"low":8440,"close":8700,"volume":525497,"rsi_14":37.71,"sma_20":8963.0,"sma_60":8046.83},{"date":"2025-04-16","open":8600,"high":8640,"low":8170,"close":8190,"volume":540218,"rsi_14":38.68,"sma_20":8881.0,"sma_60":8068.17},{"date":"2025-04-17","open":8330,"high":8740,"low":8200,"close":8600,"volume":672133,"rsi_14":50.0,"sma_20":8860.0,"sma_60":8098.0},{"date":"2025-04-18","open":8600,"high":8610,"low":8240,"close":8470,"volume":313237,"rsi_14":47.66,"sma_20":8782.0,"sma_60":8127.33},{"date":"2025-04-21","open":8520,"high":8580,"low":8310,"close":8330,"volume":192619,"rsi_14":42.23,"sma_20":8674.5,"sma_60":8155.17},{"date":"2025-04-22","open":8130,"high":8510,"low":8130,"close":8190,"volume":275238,"rsi_14":38.41,"sma_20":8599.0,"sma_60":8186.17},{"date":"2025-04-23","open":8390,"high":8470,"low":8210,"close":8400,"volume":261958,"rsi_14":38.41,"sma_20":8525.0,"sma_60":8222.67},{"date":"2025-04-24","open":8640,"high":8820,"low":8290,"close":8320,"volume":955189,"rsi_14":44.81,"sma_20":8478.5,"sma_60":8259.5},{"date":"2025-04-25","open":8500,"high":8570,"low":7970,"close":8030,"volume":600861,"rsi_14":55.41,"sma_20":8450.0,"sma_60":8288.5},{"date":"2025-04-28","open":8300,"high":8400,"low":7610,"close":7620,"volume":494959,"rsi_14":48.66,"sma_20":8397.0,"sma_60":8311.67},{"date":"2025-04-29","open":7700,"high":7770,"low":7550,"close":7690,"volume":152532,"rsi_14":48.36,"sma_20":8331.5,"sma_60":8343.5},{"date":"2025-04-30","open":7670,"high":8080,"low":7280,"close":7310,"volume":314593,"rsi_14":33.23,"sma_20":8238.0,"sma_60":8368.5},{"date":"2025-05-02","open":7310,"high":7550,"low":7230,"close":7430,"volume":120480,"rsi_14":30.13,"sma_20":8140.0,"sma_60":8391.0},{"date":"2025-05-07","open":7430,"high":7680,"low":7370,"close":7670,"volume":126336,"rsi_14":35.6,"sma_20":8088.5,"sma_60":8417.17},{"date":"2025-05-08","open":7750,"high":7820,"low":7570,"close":7620,"volume":106801,"rsi_14":33.02,"sma_20":8084.0,"sma_60":8439.0},{"date":"2025-05-09","open":7640,"high":7680,"low":7310,"close":7400,"volume":150313,"rsi_14":36.33,"sma_20":8068.5,"sma_60":8452.33},{"date":"2025-05-12","open":7410,"high":7940,"low":7350,"close":7850,"volume":395213,"rsi_14":37.2,"sma_20":8071.0,"sma_60":8474.33},{"date":"2025-05-13","open":8130,"high":8370,"low":7760,"close":7770,"volume":460604,"rsi_14":37.85,"sma_20":8041.0,"sma_60":8498.67},{"date":"2025-05-14","open":7820,"high":8320,"low":7810,"close":7930,"volume":620795,"rsi_14":43.1,"sma_20":8006.0,"sma_60":8521.0},{"date":"2025-05-15","open":7900,"high":7900,"low":7620,"close":7620,"volume":200601,"rsi_14":40.72,"sma_20":7957.0,"sma_60":8542.67},{"date":"2025-05-16","open":7710,"high":7720,"low":7260,"close":7280,"volume":226747,"rsi_14":32.5,"sma_20":7886.0,"sma_60":8527.17},{"date":"2025-05-19","open":7100,"high":7190,"low":6920,"close":7100,"volume":182252,"rsi_14":31.52,"sma_20":7831.5,"sma_60":8490.17},{"date":"2025-05-20","open":7240,"high":7430,"low":7180,"close":7180,"volume":128174,"rsi_14":36.25,"sma_20":7760.5,"sma_60":8454.0},{"date":"2025-05-21","open":7200,"high":7280,"low":7140,"close":7210,"volume":74054,"rsi_14":42.44,"sma_20":7697.5,"sma_60":8427.17},{"date":"2025-05-22","open":7120,"high":7180,"low":6920,"close":7010,"volume":117889,"rsi_14":38.03,"sma_20":7631.5,"sma_60":8385.0},{"date":"2025-05-23","open":7020,"high":7210,"low":6820,"close":6850,"volume":123427,"rsi_14":41.22,"sma_20":7564.5,"sma_60":8351.67},{"date":"2025-05-26","open":6800,"high":7300,"low":6800,"close":7090,"volume":188247,"rsi_14":43.8,"sma_20":7499.0,"sma_60":8324.5},{"date":"2025-05-27","open":7040,"high":7460,"low":6990,"close":7060,"volume":431040,"rsi_14":37.94,"sma_20":7436.0,"sma_60":8291.83},{"date":"2025-05-28","open":7120,"high":7250,"low":6990,"close":7140,"volume":126232,"rsi_14":40.62,"sma_20":7391.5,"sma_60":8255.0},{"date":"2025-05-29","open":7280,"high":7280,"low":6950,"close":7030,"volume":146689,"rsi_14":42.45,"sma_20":7362.0,"sma_60":8228.0},{"date":"2025-05-30","open":7030,"high":7070,"low":6940,"close":6950,"volume":114923,"rsi_14":28.37,"sma_20":7325.0,"sma_60":8212.33},{"date":"2025-06-02","open":6930,"high":7070,"low":6850,"close":6920,"volume":62579,"rsi_14":29.06,"sma_20":7305.5,"sma_60":8192.17},{"date":"2025-06-04","open":6760,"high":7090,"low":6760,"close":7010,"volume":110598,"rsi_14":26.53,"sma_20":7284.5,"sma_60":8178.67},{"date":"2025-06-05","open":7010,"high":7240,"low":6960,"close":7030,"volume":128018,"rsi_14":32.34,"sma_20":7252.5,"sma_60":8170.83},{"date":"2025-06-09","open":7030,"high":7310,"low":6970,"close":7180,"volume":172693,"rsi_14":46.62,"sma_20":7230.5,"sma_60":8169.17},{"date":"2025-06-10","open":7280,"high":7590,"low":7160,"close":7460,"volume":338484,"rsi_14":61.39,"sma_20":7233.5,"sma_60":8171.5},{"date":"2025-06-11","open":7540,"high":7550,"low":7270,"close":7430,"volume":192655,"rsi_14":58.17,"sma_20":7212.5,"sma_60":8136.83},{"date":"2025-06-12","open":7470,"high":7610,"low":7290,"close":7420,"volume":234122,"rsi_14":56.95,"sma_20":7195.0,"sma_60":8108.17},{"date":"2025-06-13","open":7430,"high":7480,"low":7000,"close":7090,"volume":208377,"rsi_14":52.44,"sma_20":7153.0,"sma_60":8072.0},{"date":"2025-06-16","open":7020,"high":7410,"low":6920,"close":7300,"volume":164544,"rsi_14":63.31,"sma_20":7137.0,"sma_60":8032.17},{"date":"2025-06-17","open":7210,"high":7770,"low":7190,"close":7410,"volume":357327,"rsi_14":60.26,"sma_20":7143.5,"sma_60":7997.5},{"date":"2025-06-18","open":7410,"high":7480,"low":7260,"close":7330,"volume":118153,"rsi_14":58.39,"sma_20":7155.0,"sma_60":7955.83},{"date":"2025-06-19","open":7630,"high":7650,"low":7260,"close":7310,"volume":210458,"rsi_14":55.48,"sma_20":7161.5,"sma_60":7927.33},{"date":"2025-06-20","open":7360,"high":7410,"low":7180,"close":7250,"volume":104107,"rsi_14":57.33,"sma_20":7163.5,"sma_60":7881.0},{"date":"2025-06-23","open":7190,"high":7190,"low":6800,"close":6990,"volume":243259,"rsi_14":51.19,"sma_20":7162.5,"sma_60":7822.83},{"date":"2025-06-24","open":7020,"high":7250,"low":7020,"close":7220,"volume":159361,"rsi_14":57.98,"sma_20":7181.0,"sma_60":7781.5},{"date":"2025-06-25","open":7300,"high":7680,"low":7180,"close":7320,"volume":409070,"rsi_14":58.2,"sma_20":7192.5,"sma_60":7738.83},{"date":"2025-06-26","open":7450,"high":7530,"low":7110,"close":7190,"volume":150170,"rsi_14":54.0,"sma_20":7199.0,"sma_60":7704.5,"sma_120":7774.67},{"date":"2025-06-27","open":7200,"high":7350,"low":7040,"close":7040,"volume":114747,"rsi_14":46.5,"sma_20":7194.0,"sma_60":7678.5,"sma_120":7757.25},{"date":"2025-06-30","open":7070,"high":7400,"low":6940,"close":7070,"volume":179151,"rsi_14":38.86,"sma_20":7196.0,"sma_60":7651.67,"sma_120":7747.0},{"date":"2025-07-01","open":7070,"high":7190,"low":6870,"close":6920,"volume":149940,"rsi_14":36.36,"sma_20":7194.5,"sma_60":7617.0,"sma_120":7739.25},{"date":"2025-07-02","open":6870,"high":6920,"low":6610,"close":6750,"volume":144706,"rsi_14":33.5,"sma_20":7186.0,"sma_60":7576.5,"sma_120":7731.42},{"date":"2025-07-03","open":6720,"high":6920,"low":6710,"close":6770,"volume":118077,"rsi_14":40.7,"sma_20":7174.0,"sma_60":7532.83,"sma_120":7725.83},{"date":"2025-07-04","open":6790,"high":6850,"low":6620,"close":6630,"volume":93578,"rsi_14":29.7,"sma_20":7154.0,"sma_60":7498.33,"sma_120":7719.42},{"date":"2025-07-07","open":6550,"high":6620,"low":6460,"close":6500,"volume":90564,"rsi_14":22.75,"sma_20":7120.0,"sma_60":7478.17,"sma_120":7710.5},{"date":"2025-07-08","open":6550,"high":6610,"low":6460,"close":6540,"volume":66457,"rsi_14":25.77,"sma_20":7074.0,"sma_60":7458.67,"sma_120":7702.25},{"date":"2025-07-09","open":6550,"high":6610,"low":6490,"close":6590,"volume":36615,"rsi_14":28.31,"sma_20":7032.0,"sma_60":7438.5,"sma_120":7695.42},{"date":"2025-07-10","open":6590,"high":6690,"low":6530,"close":6560,"volume":74917,"rsi_14":28.83,"sma_20":6989.0,"sma_60":7408.33,"sma_120":7689.08},{"date":"2025-07-11","open":6580,"high":6660,"low":6530,"close":6570,"volume":46364,"rsi_14":34.78,"sma_20":6963.0,"sma_60":7374.0,"sma_120":7683.17},{"date":"2025-07-14","open":6600,"high":6690,"low":6520,"close":6540,"volume":49147,"rsi_14":21.19,"sma_20":6925.0,"sma_60":7339.67,"sma_120":7679.25},{"date":"2025-07-15","open":6490,"high":8500,"low":6490,"close":8190,"volume":9072273,"rsi_14":65.93,"sma_20":6964.0,"sma_60":7331.17,"sma_120":7689.0},{"date":"2025-07-16","open":8400,"high":9100,"low":8050,"close":8340,"volume":12153616,"rsi_14":70.91,"sma_20":7014.5,"sma_60":7333.67,"sma_120":7700.92},{"date":"2025-07-17","open":8340,"high":8830,"low":8180,"close":8550,"volume":3198970,"rsi_14":76.87,"sma_20":7076.5,"sma_60":7332.83,"sma_120":7715.42},{"date":"2025-07-18","open":8500,"high":8500,"low":8110,"close":8200,"volume":732561,"rsi_14":68.05,"sma_20":7124.0,"sma_60":7328.33,"sma_120":7727.83},{"date":"2025-07-21","open":8110,"high":8400,"low":7870,"close":8000,"volume":803073,"rsi_14":66.98,"sma_20":7174.5,"sma_60":7322.83,"sma_120":7739.0},{"date":"2025-07-22","open":8000,"high":8080,"low":7550,"close":7550,"volume":563023,"rsi_14":61.56,"sma_20":7191.0,"sma_60":7312.17,"sma_120":7749.17},{"date":"2025-07-23","open":7550,"high":7630,"low":7340,"close":7560,"volume":305749,"rsi_14":61.45,"sma_20":7203.0,"sma_60":7298.17,"sma_120":7760.42},{"date":"2025-07-24","open":8060,"high":8580,"low":7680,"close":7680,"volume":2992550,"rsi_14":65.31,"sma_20":7227.5,"sma_60":7287.5,"sma_120":7773.5},{"date":"2025-07-25","open":7700,"high":7910,"low":7450,"close":7610,"volume":368370,"rsi_14":66.47,"sma_20":7256.0,"sma_60":7280.5,"sma_120":7784.5},{"date":"2025-07-28","open":7630,"high":7960,"low":7440,"close":7540,"volume":328445,"rsi_14":64.71,"sma_20":7279.5,"sma_60":7279.17,"sma_120":7795.42},{"date":"2025-07-29","open":7470,"high":7500,"low":7230,"close":7300,"volume":282799,"rsi_14":59.89,"sma_20":7298.5,"sma_60":7272.67,"sma_120":7808.08},{"date":"2025-07-30","open":7300,"high":7630,"low":7280,"close":7480,"volume":316586,"rsi_14":62.3,"sma_20":7335.0,"sma_60":7275.5,"sma_120":7822.0},{"date":"2025-07-31","open":7480,"high":7630,"low":7320,"close":7360,"volume":178111,"rsi_14":60.26,"sma_20":7364.5,"sma_60":7274.33,"sma_120":7832.67},{"date":"2025-08-01","open":7280,"high":7340,"low":6830,"close":6870,"volume":278294,"rsi_14":53.83,"sma_20":7376.5,"sma_60":7261.0,"sma_120":7839.08},{"date":"2025-08-04","open":6870,"high":7070,"low":6790,"close":7010,"volume":99518,"rsi_14":28.93,"sma_20":7402.0,"sma_60":7250.83,"sma_120":7844.92},{"date":"2025-08-05","open":7040,"high":7240,"low":7000,"close":7010,"volume":72308,"rsi_14":24.91,"sma_20":7425.5,"sma_60":7244.33,"sma_120":7848.33},{"date":"2025-08-06","open":7040,"high":7230,"low":6900,"close":7180,"volume":101895,"rsi_14":23.75,"sma_20":7455.0,"sma_60":7233.17,"sma_120":7853.75},{"date":"2025-08-07","open":7160,"high":7220,"low":7030,"close":7130,"volume":82431,"rsi_14":26.84,"sma_20":7483.5,"sma_60":7222.5,"sma_120":7860.58},{"date":"2025-08-08","open":7180,"high":7490,"low":7100,"close":7320,"volume":345503,"rsi_14":35.22,"sma_20":7521.0,"sma_60":7212.33,"sma_120":7866.67},{"date":"2025-08-11","open":7320,"high":7590,"low":7140,"close":7160,"volume":132131,"rsi_14":40.3,"sma_20":7552.0,"sma_60":7204.67,"sma_120":7873.67},{"date":"2025-08-12","open":7170,"high":7260,"low":7060,"close":7060,"volume":113319,"rsi_14":38.1,"sma_20":7495.5,"sma_60":7201.0,"sma_120":7864.08},{"date":"2025-08-13","open":7090,"high":7240,"low":7000,"close":7110,"volume":73445,"rsi_14":35.96,"sma_20":7434.0,"sma_60":7201.17,"sma_120":7845.67},{"date":"2025-08-14","open":7070,"high":7160,"low":6710,"close":7040,"volume":53078,"rsi_14":35.96,"sma_20":7358.5,"sma_60":7198.83,"sma_120":7826.42},{"date":"2025-08-18","open":6990,"high":6990,"low":6800,"close":6960,"volume":103873,"rsi_14":35.78,"sma_20":7296.5,"sma_60":7194.67,"sma_120":7810.92},{"date":"2025-08-19","open":6980,"high":7150,"low":6910,"close":7110,"volume":104483,"rsi_14":45.13,"sma_20":7252.0,"sma_60":7196.33,"sma_120":7790.67},{"date":"2025-08-20","open":7110,"high":7250,"low":6910,"close":7090,"volume":121280,"rsi_14":39.11,"sma_20":7229.0,"sma_60":7200.33,"sma_120":7776.0},{"date":"2025-08-21","open":7050,"high":7170,"low":6960,"close":6960,"volume":108401,"rsi_14":38.89,"sma_20":7199.0,"sma_60":7198.17,"sma_120":7761.33},{"date":"2025-08-22","open":6960,"high":7090,"low":6950,"close":7080,"volume":75005,"rsi_14":57.34,"sma_20":7169.0,"sma_60":7198.5,"sma_120":7745.17},{"date":"2025-08-25","open":7140,"high":7220,"low":7130,"close":7220,"volume":84497,"rsi_14":57.34,"sma_20":7149.5,"sma_60":7199.83,"sma_120":7727.42},{"date":"2025-08-26","open":7220,"high":7270,"low":7060,"close":7160,"volume":90572,"rsi_14":55.03,"sma_20":7130.5,"sma_60":7202.0,"sma_120":7715.0},{"date":"2025-08-27","open":7130,"high":7190,"low":7020,"close":7030,"volume":60015,"rsi_14":44.83,"sma_20":7117.0,"sma_60":7203.33,"sma_120":7707.83},{"date":"2025-08-28","open":6980,"high":7120,"low":6940,"close":7040,"volume":47616,"rsi_14":46.81,"sma_20":7095.0,"sma_60":7205.33,"sma_120":7698.75},{"date":"2025-08-29","open":7040,"high":7170,"low":6950,"close":6960,"volume":56033,"rsi_14":36.15,"sma_20":7075.0,"sma_60":7204.5,"sma_120":7691.58},{"date":"2025-09-01","open":6960,"high":6960,"low":6720,"close":6750,"volume":93672,"rsi_14":34.81,"sma_20":7069.0,"sma_60":7199.83,"sma_120":7685.33},{"date":"2025-09-02","open":6750,"high":6880,"low":6750,"close":6840,"volume":46500,"rsi_14":41.79,"sma_20":7060.5,"sma_60":7194.17,"sma_120":7681.67},{"date":"2025-09-03","open":6760,"high":6870,"low":6760,"close":6850,"volume":34026,"rsi_14":40.0,"sma_20":7052.5,"sma_60":7184.0,"sma_120":7677.75},{"date":"2025-09-04","open":6850,"high":6920,"low":6730,"close":6920,"volume":26986,"rsi_14":45.38,"sma_20":7039.5,"sma_60":7175.5,"sma_120":7656.17},{"date":"2025-09-05","open":6900,"high":7060,"low":6900,"close":6930,"volume":62701,"rsi_14":48.78,"sma_20":7029.5,"sma_60":7167.33,"sma_120":7637.75},{"date":"2025-09-08","open":6930,"high":7250,"low":6900,"close":6980,"volume":110520,"rsi_14":44.25,"sma_20":7012.5,"sma_60":7165.5,"sma_120":7618.75},{"date":"2025-09-09","open":7080,"high":7270,"low":7000,"close":7250,"volume":204764,"rsi_14":55.8,"sma_20":7017.0,"sma_60":7164.67,"sma_120":7598.42},{"date":"2025-09-10","open":7280,"high":7480,"low":7200,"close":7250,"volume":293642,"rsi_14":61.6,"sma_20":7026.5,"sma_60":7162.0,"sma_120":7579.75},{"date":"2025-09-11","open":7260,"high":7300,"low":7100,"close":7120,"volume":97613,"rsi_14":51.59,"sma_20":7027.0,"sma_60":7158.5,"sma_120":7557.17},{"date":"2025-09-12","open":7120,"high":7370,"low":7110,"close":7200,"volume":142883,"rsi_14":49.17,"sma_20":7035.0,"sma_60":7156.67,"sma_120":7542.0},{"date":"2025-09-15","open":7490,"high":7900,"low":7280,"close":7520,"volume":1371298,"rsi_14":62.33,"sma_20":7063.0,"sma_60":7161.17,"sma_120":7521.08},{"date":"2025-09-16","open":7650,"high":8300,"low":7520,"close":7940,"volume":1683543,"rsi_14":76.0,"sma_20":7104.5,"sma_60":7177.0,"sma_120":7499.92},{"date":"2025-09-17","open":7840,"high":7840,"low":7510,"close":7550,"volume":335256,"rsi_14":61.97,"sma_20":7127.5,"sma_60":7182.5,"sma_120":7482.0},{"date":"2025-09-18","open":7689,"high":7901,"low":7538,"close":7810,"volume":302198,"rsi_14":67.41,"sma_20":7166.5,"sma_60":7189.5,"sma_120":7464.17},{"date":"2025-09-19","open":7880,"high":7880,"low":7450,"close":7510,"volume":218415,"rsi_14":66.81,"sma_20":7188.0,"sma_60":7194.83,"sma_120":7449.67},{"date":"2025-09-22","open":7510,"high":7820,"low":7510,"close":7570,"volume":224322,"rsi_14":66.37,"sma_20":7205.5,"sma_60":7203.67,"sma_120":7441.08},{"date":"2025-09-23","open":7640,"high":7990,"low":7380,"close":7410,"volume":404081,"rsi_14":61.76,"sma_20":7218.0,"sma_60":7209.33,"sma_120":7430.5},{"date":"2025-09-24","open":7370,"high":7435,"low":7110,"close":7340,"volume":211217,"rsi_14":58.82,"sma_20":7233.5,"sma_60":7216.33,"sma_120":7416.67},{"date":"2025-09-25","open":7340,"high":7410,"low":7190,"close":7210,"volume":120505,"rsi_14":55.6,"sma_20":7242.0,"sma_60":7224.0,"sma_120":7400.25},{"date":"2025-09-26","open":7080,"high":7170,"low":6800,"close":6850,"volume":201432,"rsi_14":47.69,"sma_20":7236.5,"sma_60":7225.33,"sma_120":7379.08},{"date":"2025-09-29","open":6850,"high":6940,"low":6790,"close":6800,"volume":109772,"rsi_14":41.31,"sma_20":7239.0,"sma_60":7228.17,"sma_120":7363.25},{"date":"2025-09-30","open":6820,"high":7290,"low":6730,"close":6890,"volume":311237,"rsi_14":43.28,"sma_20":7241.5,"sma_60":7234.67,"sma_120":7356.42},{"date":"2025-10-01","open":6960,"high":7650,"low":6920,"close":7450,"volume":592593,"rsi_14":55.31,"sma_20":7271.5,"sma_60":7249.83,"sma_120":7354.25},{"date":"2025-10-02","open":7520,"high":7982,"low":7410,"close":7480,"volume":1148759,"rsi_14":54.13,"sma_20":7298.0,"sma_60":7264.17,"sma_120":7351.33},{"date":"2025-10-10","open":7630,"high":7670,"low":7270,"close":7430,"volume":280550,"rsi_14":48.35,"sma_20":7323.0,"sma_60":7278.67,"sma_120":7343.5},{"date":"2025-10-13","open":7300,"high":7490,"low":7210,"close":7330,"volume":145996,"rsi_14":37.34,"sma_20":7340.5,"sma_60":7291.33,"sma_120":7332.67},{"date":"2025-10-14","open":7330,"high":7490,"low":6940,"close":7000,"volume":265082,"rsi_14":38.3,"sma_20":7328.0,"sma_60":7299.0,"sma_120":7319.33},{"date":"2025-10-15","open":6970,"high":7160,"low":6970,"close":7140,"volume":59994,"rsi_14":36.96,"sma_20":7322.5,"sma_60":7281.5,"sma_120":7306.33},{"date":"2025-10-16","open":7080,"high":7200,"low":7050,"close":7070,"volume":111073,"rsi_14":39.72,"sma_20":7320.0,"sma_60":7260.33,"sma_120":7297.0},{"date":"2025-10-17","open":6980,"high":7200,"low":6880,"close":6930,"volume":160676,"rsi_14":35.59,"sma_20":7306.5,"sma_60":7233.33,"sma_120":7283.08},{"date":"2025-10-20","open":6940,"high":7150,"low":6930,"close":6980,"volume":74146,"rsi_14":39.81,"sma_20":7279.5,"sma_60":7213.0,"sma_120":7270.67},{"date":"2025-10-21","open":7000,"high":7180,"low":6920,"close":6990,"volume":108768,"rsi_14":41.46,"sma_20":7232.0,"sma_60":7196.17,"sma_120":7259.5},{"date":"2025-10-22","open":6930,"high":7000,"low":6590,"close":6820,"volume":248991,"rsi_14":40.67,"sma_20":7195.5,"sma_60":7184.0,"sma_120":7248.08},{"date":"2025-10-23","open":6690,"high":6820,"low":6610,"close":6710,"volume":112473,"rsi_14":46.2,"sma_20":7144.0,"sma_60":7169.83,"sma_120":7234.0},{"date":"2025-10-24","open":6730,"high":6840,"low":6710,"close":6770,"volume":67338,"rsi_14":49.19,"sma_20":7107.0,"sma_60":7154.67,"sma_120":7221.08},{"date":"2025-10-27","open":6880,"high":7200,"low":6810,"close":7040,"volume":145653,"rsi_14":53.69,"sma_20":7080.5,"sma_60":7145.17,"sma_120":7212.83},{"date":"2025-10-28","open":7000,"high":7210,"low":6940,"close":6990,"volume":123115,"rsi_14":34.87,"sma_20":7059.5,"sma_60":7136.0,"sma_120":7207.58},{"date":"2025-10-29","open":7070,"high":7090,"low":6960,"close":7030,"volume":52031,"rsi_14":36.54,"sma_20":7044.0,"sma_60":7131.5,"sma_120":7202.08},{"date":"2025-10-30","open":7030,"high":7040,"low":6710,"close":6710,"volume":127211,"rsi_14":30.65,"sma_20":7019.0,"sma_60":7118.67,"sma_120":7197.08},{"date":"2025-10-31","open":6720,"high":6840,"low":6650,"close":6760,"volume":63907,"rsi_14":34.25,"sma_20":7014.5,"sma_60":7108.67,"sma_120":7191.5},{"date":"2025-11-03","open":6760,"high":6800,"low":6620,"close":6620,"volume":106118,"rsi_14":38.27,"sma_20":7005.5,"sma_60":7104.5,"sma_120":7182.75},{"date":"2025-11-04","open":6620,"high":6670,"low":6520,"close":6560,"volume":95664,"rsi_14":31.17,"sma_20":6989.0,"sma_60":7097.0,"sma_120":7173.92},{"date":"2025-11-05","open":6600,"high":6600,"low":6070,"close":6200,"volume":196890,"rsi_14":26.23,"sma_20":6926.5,"sma_60":7083.5,"sma_120":7163.92},{"date":"2025-11-06","open":6210,"high":6400,"low":6140,"close":6300,"volume":66552,"rsi_14":32.4,"sma_20":6869.0,"sma_60":7068.83,"sma_120":7151.0},{"date":"2025-11-07","open":6250,"high":6320,"low":5990,"close":6100,"volume":90114,"rsi_14":27.32,"sma_20":6802.5,"sma_60":7051.67,"sma_120":7137.08},{"date":"2025-11-10","open":6040,"high":6210,"low":6020,"close":6160,"volume":24336,"rsi_14":29.15,"sma_20":6744.0,"sma_60":7032.33,"sma_120":7122.33},{"date":"2025-11-11","open":6160,"high":6320,"low":6040,"close":6150,"volume":46582,"rsi_14":31.69,"sma_20":6701.5,"sma_60":7015.5,"sma_120":7110.08},{"date":"2025-11-12","open":6150,"high":6210,"low":6050,"close":6180,"volume":29177,"rsi_14":34.86,"sma_20":6653.5,"sma_60":7000.83,"sma_120":7100.92},{"date":"2025-11-13","open":6240,"high":6240,"low":6050,"close":6140,"volume":26242,"rsi_14":31.79,"sma_20":6607.0,"sma_60":6984.67,"sma_120":7092.92},{"date":"2025-11-14","open":6090,"high":6170,"low":6040,"close":6130,"volume":71199,"rsi_14":19.05,"sma_20":6567.0,"sma_60":6969.5,"sma_120":7084.17},{"date":"2025-11-17","open":6140,"high":6170,"low":5890,"close":5950,"volume":80068,"rsi_14":17.5,"sma_20":6515.5,"sma_60":6952.67,"sma_120":7073.67},{"date":"2025-11-18","open":5900,"high":5910,"low":5650,"close":5650,"volume":98281,"rsi_14":12.9,"sma_20":6448.5,"sma_60":6928.33,"sma_120":7062.33},{"date":"2025-11-19","open":5650,"high":5660,"low":5430,"close":5550,"volume":75333,"rsi_14":14.63,"sma_20":6385.0,"sma_60":6902.67,"sma_120":7051.5},{"date":"2025-11-20","open":5440,"high":7210,"low":5440,"close":7210,"volume":4038831,"rsi_14":56.92,"sma_20":6410.0,"sma_60":6906.83,"sma_120":7052.5},{"date":"2025-11-21","open":7290,"high":7540,"low":6650,"close":7060,"volume":4175306,"rsi_14":56.75,"sma_20":6424.5,"sma_60":6906.5,"sma_120":7052.5},{"date":"2025-11-24","open":7190,"high":7230,"low":5700,"close":5700,"volume":1680562,"rsi_14":40.57,"sma_20":6357.5,"sma_60":6881.17,"sma_120":7040.5},{"date":"2025-11-25","open":5820,"high":6550,"low":5610,"close":6050,"volume":2986304,"rsi_14":48.35,"sma_20":6310.5,"sma_60":6862.67,"sma_120":7032.33},{"date":"2025-11-26","open":6080,"high":6190,"low":5810,"close":6000,"volume":413347,"rsi_14":46.67,"sma_20":6259.0,"sma_60":6845.5,"sma_120":7024.42},{"date":"2025-11-27","open":6090,"high":6090,"low":5730,"close":5830,"volume":335618,"rsi_14":46.98,"sma_20":6215.0,"sma_60":6825.33,"sma_120":7015.33},{"date":"2025-11-28","open":5810,"high":5970,"low":5810,"close":5870,"volume":193539,"rsi_14":46.74,"sma_20":6170.5,"sma_60":6807.17,"sma_120":7005.83},{"date":"2025-12-01","open":5950,"high":6230,"low":5930,"close":6170,"volume":389409,"rsi_14":50.21,"sma_20":6148.0,"sma_60":6797.5,"sma_120":6998.67},{"date":"2025-12-02","open":6130,"high":6360,"low":6070,"close":6270,"volume":213642,"rsi_14":50.94,"sma_20":6133.5,"sma_60":6788.0,"sma_120":6991.08},{"date":"2025-12-03","open":6520,"high":7200,"low":6390,"close":6920,"volume":2057189,"rsi_14":57.2,"sma_20":6169.5,"sma_60":6789.17,"sma_120":6986.58},{"date":"2025-12-04","open":6840,"high":6900,"low":6660,"close":6730,"volume":266558,"rsi_14":55.36,"sma_20":6191.0,"sma_60":6786.0,"sma_120":6980.75},{"date":"2025-12-05","open":6730,"high":6730,"low":6400,"close":6410,"volume":176441,"rsi_14":54.01,"sma_20":6206.5,"sma_60":6777.33,"sma_120":6972.33},{"date":"2025-12-08","open":6390,"high":6400,"low":6250,"close":6350,"volume":89529,"rsi_14":56.36,"sma_20":6216.0,"sma_60":6766.83,"sma_120":6966.17},{"date":"2025-12-09","open":6360,"high":6540,"low":6260,"close":6280,"volume":93978,"rsi_14":56.67,"sma_20":6222.5,"sma_60":6750.67,"sma_120":6957.67},{"date":"2025-12-10","open":6280,"high":6600,"low":6190,"close":6440,"volume":138135,"rsi_14":40.3,"sma_20":6235.5,"sma_60":6737.17,"sma_120":6949.58},{"date":"2025-12-11","open":6440,"high":6580,"low":6300,"close":6400,"volume":73389,"rsi_14":41.45,"sma_20":6248.5,"sma_60":6725.17,"sma_120":6941.83},{"date":"2025-12-12","open":6370,"high":6440,"low":6150,"close":6210,"volume":117009,"rsi_14":59.48,"sma_20":6252.5,"sma_60":6708.67,"sma_120":6932.67},{"date":"2025-12-15","open":6160,"high":6190,"low":6020,"close":6080,"volume":61043,"rsi_14":50.61,"sma_20":6259.0,"sma_60":6684.67,"sma_120":6922.92},{"date":"2025-12-16","open":6100,"high":6200,"low":6000,"close":6110,"volume":47300,"rsi_14":52.24,"sma_20":6282.0,"sma_60":6654.17,"sma_120":6915.58},{"date":"2025-12-17","open":6090,"high":6180,"low":6020,"close":6120,"volume":52056,"rsi_14":56.33,"sma_20":6310.5,"sma_60":6630.33,"sma_120":6906.42},{"date":"2025-12-18","open":6180,"high":6500,"low":6030,"close":6320,"volume":142805,"rsi_14":59.18,"sma_20":6266.0,"sma_60":6606.67,"sma_120":6898.08},{"date":"2025-12-19","open":6380,"high":6380,"low":6160,"close":6180,"volume":65091,"rsi_14":50.22,"sma_20":6222.0,"sma_60":6584.5,"sma_120":6889.67},{"date":"2025-12-22","open":6240,"high":6540,"low":6210,"close":6460,"volume":185528,"rsi_14":53.85,"sma_20":6260.0,"sma_60":6566.0,"sma_120":6884.83},{"date":"2025-12-23","open":6520,"high":6520,"low":6370,"close":6380,"volume":69984,"rsi_14":35.79,"sma_20":6276.5,"sma_60":6548.83,"sma_120":6879.08},{"date":"2025-12-24","open":6380,"high":6590,"low":6290,"close":6380,"volume":83574,"rsi_14":39.77,"sma_20":6295.5,"sma_60":6532.83,"sma_120":6874.58},{"date":"2025-12-26","open":6390,"high":6550,"low":6290,"close":6290,"volume":62203,"rsi_14":45.95,"sma_20":6318.5,"sma_60":6517.5,"sma_120":6870.75},{"date":"2025-12-29","open":6300,"high":6390,"low":6240,"close":6380,"volume":47874,"rsi_14":50.99,"sma_20":6344.0,"sma_60":6509.67,"sma_120":6867.5},{"date":"2025-12-30","open":6300,"high":6550,"low":6300,"close":6370,"volume":56766,"rsi_14":53.1,"sma_20":6354.0,"sma_60":6502.5,"sma_120":6865.33},{"date":"2026-01-02","open":6370,"high":6770,"low":6370,"close":6670,"volume":121651,"rsi_14":57.23,"sma_20":6374.0,"sma_60":6498.83,"sma_120":6866.75},{"date":"2026-01-05","open":6670,"high":6880,"low":6570,"close":6830,"volume":114175,"rsi_14":62.57,"sma_20":6369.5,"sma_60":6488.5,"sma_120":6869.17},{"date":"2026-01-06","open":6800,"high":6850,"low":6630,"close":6710,"volume":77529,"rsi_14":65.24,"sma_20":6368.5,"sma_60":6476.17,"sma_120":6870.17},{"date":"2026-01-07","open":6850,"high":7030,"low":6590,"close":6630,"volume":194969,"rsi_14":67.3,"sma_20":6379.5,"sma_60":6462.83,"sma_120":6870.75},{"date":"2026-01-08","open":6770,"high":6820,"low":6510,"close":6550,"volume":50529,"rsi_14":63.41,"sma_20":6389.5,"sma_60":6449.83,"sma_120":6870.58},{"date":"2026-01-09","open":6550,"high":6760,"low":6380,"close":6550,"volume":76034,"rsi_14":63.19,"sma_20":6403.0,"sma_60":6442.33,"sma_120":6870.67},{"date":"2026-01-12","open":6540,"high":6660,"low":6450,"close":6500,"volume":56191,"rsi_14":56.08,"sma_20":6406.0,"sma_60":6431.67,"sma_120":6856.58},{"date":"2026-01-13","open":6530,"high":6550,"low":6310,"close":6410,"volume":41443,"rsi_14":58.04,"sma_20":6406.5,"sma_60":6420.67,"sma_120":6840.5},{"date":"2026-01-14","open":6410,"high":6450,"low":6300,"close":6300,"volume":47102,"rsi_14":43.65,"sma_20":6411.0,"sma_60":6410.17,"sma_120":6821.75},{"date":"2026-01-15","open":6300,"high":6300,"low":6030,"close":6200,"volume":109402,"rsi_14":42.97,"sma_20":6417.0,"sma_60":6397.17,"sma_120":6805.08},{"date":"2026-01-16","open":6220,"high":6230,"low":6060,"close":6080,"volume":64690,"rsi_14":39.29,"sma_20":6415.5,"sma_60":6382.0,"sma_120":6789.08},{"date":"2026-01-19","open":6080,"high":6250,"low":6020,"close":6100,"volume":35382,"rsi_14":38.71,"sma_20":6402.5,"sma_60":6359.5,"sma_120":6777.0},{"date":"2026-01-20","open":6100,"high":6240,"low":6010,"close":6160,"volume":51941,"rsi_14":41.86,"sma_20":6401.5,"sma_60":6349.33,"sma_120":6765.33},{"date":"2026-01-21","open":6150,"high":6150,"low":5920,"close":6060,"volume":97369,"rsi_14":22.02,"sma_20":6381.5,"sma_60":6333.0,"sma_120":6751.83},{"date":"2026-01-22","open":6080,"high":6240,"low":5960,"close":5960,"volume":142600,"rsi_14":7.77,"sma_20":6360.5,"sma_60":6315.83,"sma_120":6738.08},{"date":"2026-01-23","open":6090,"high":6250,"low":5980,"close":6240,"volume":86656,"rsi_14":30.25,"sma_20":6353.5,"sma_60":6302.67,"sma_120":6727.25},{"date":"2026-01-26","open":6280,"high":6340,"low":6150,"close":6290,"volume":70812,"rsi_14":35.34,"sma_20":6353.5,"sma_60":6295.67,"sma_120":6718.83},{"date":"2026-01-27","open":6350,"high":6540,"low":6200,"close":6260,"volume":98968,"rsi_14":36.94,"sma_20":6347.5,"sma_60":6287.33,"sma_120":6708.67},{"date":"2026-01-28","open":6380,"high":6520,"low":6340,"close":6470,"volume":110112,"rsi_14":46.97,"sma_20":6352.5,"sma_60":6284.83,"sma_120":6701.25},{"date":"2026-01-29","open":6540,"high":6650,"low":6330,"close":6470,"volume":139121,"rsi_14":48.82,"sma_20":6342.5,"sma_60":6283.33,"sma_120":6697.92},{"date":"2026-01-30","open":6480,"high":6630,"low":6350,"close":6350,"volume":128997,"rsi_14":47.69,"sma_20":6318.5,"sma_60":6285.83,"sma_120":6692.42},{"date":"2026-02-02","open":6350,"high":6350,"low":6030,"close":6040,"volume":72790,"rsi_14":41.33,"sma_20":6285.0,"sma_60":6281.5,"sma_120":6684.33},{"date":"2026-02-03","open":6090,"high":6240,"low":6090,"close":6180,"volume":63827,"rsi_14":49.35,"sma_20":6262.5,"sma_60":6282.83,"sma_120":6676.0},{"date":"2026-02-04","open":6200,"high":6260,"low":6100,"close":6200,"volume":55479,"rsi_14":54.17,"sma_20":6245.0,"sma_60":6284.83,"sma_120":6668.25},{"date":"2026-02-05","open":6200,"high":6250,"low":5940,"close":6110,"volume":150310,"rsi_14":50.98,"sma_20":6223.0,"sma_60":6284.0,"sma_120":6658.17},{"date":"2026-02-06","open":6000,"high":6000,"low":5670,"close":5700,"volume":138603,"rsi_14":39.58,"sma_20":6183.0,"sma_60":6276.5,"sma_120":6646.0},{"date":"2026-02-09","open":5830,"high":6270,"low":5820,"close":6230,"volume":125219,"rsi_14":51.46,"sma_20":6174.0,"sma_60":6277.33,"sma_120":6639.08},{"date":"2026-02-10","open":6260,"high":6460,"low":6180,"close":6260,"volume":95273,"rsi_14":54.31,"sma_20":6172.0,"sma_60":6279.33,"sma_120":6632.0},{"date":"2026-02-11","open":6380,"high":6470,"low":6120,"close":6300,"volume":54793,"rsi_14":57.52,"sma_20":6177.0,"sma_60":6282.17,"sma_120":6625.83},{"date":"2026-02-12","open":6240,"high":7690,"low":6220,"close":6760,"volume":4042428,"rsi_14":60.66,"sma_20":6211.0,"sma_60":6295.67,"sma_120":6624.17},{"date":"2026-02-13","open":6670,"high":6900,"low":6560,"close":6600,"volume":362734,"rsi_14":56.08,"sma_20":6237.0,"sma_60":6311.5,"sma_120":6619.92},{"date":"2026-02-19","open":6610,"high":6790,"low":6510,"close":6600,"volume":196951,"rsi_14":56.75,"sma_20":6262.0,"sma_60":6329.0,"sma_120":6615.83},{"date":"2026-02-20","open":6500,"high":6750,"low":6460,"close":6560,"volume":176626,"rsi_14":51.91,"sma_20":6282.0,"sma_60":6318.17,"sma_120":6612.5},{"date":"2026-02-23","open":6590,"high":6750,"low":6450,"close":6500,"volume":94265,"rsi_14":50.62,"sma_20":6304.0,"sma_60":6308.83,"sma_120":6607.67},{"date":"2026-02-24","open":6590,"high":6880,"low":6470,"close":6760,"volume":151321,"rsi_14":58.04,"sma_20":6344.0,"sma_60":6326.5,"sma_120":6603.83},{"date":"2026-02-25","open":6780,"high":6840,"low":6560,"close":6580,"volume":78932,"rsi_14":61.16,"sma_20":6361.0,"sma_60":6335.33,"sma_120":6599.0},{"date":"2026-02-26","open":6560,"high":6770,"low":6430,"close":6470,"volume":102845,"rsi_14":56.07,"sma_20":6380.5,"sma_60":6363.5,"sma_120":6308.83},{"date":"2026-02-27","open":6470,"high":6990,"low":6250,"close":6250,"volume":199650,"rsi_14":50.97,"sma_20":6369.5,"sma_60":6350.17,"sma_120":6587.75},{"date":"2026-03-03","open":6000,"high":6340,"low":5900,"close":5900,"volume":123367,"rsi_14":46.32,"sma_20":6341.0,"sma_60":6350.67,"sma_120":6578.92},{"date":"2026-03-04","open":5770,"high":5840,"low":5000,"close":5030,"volume":191209,"rsi_14":39.88,"sma_20":6269.0,"sma_60":6331.67,"sma_120":6564.58},{"date":"2026-03-05","open":5260,"high":5830,"low":5260,"close":5760,"volume":88213,"rsi_14":43.3,"sma_20":6239.5,"sma_60":6323.17,"sma_120":6555.58},{"date":"2026-03-06","open":5570,"high":5850,"low":5570,"close":5840,"volume":47350,"rsi_14":44.1,"sma_20":6229.5,"sma_60":6305.17,"sma_120":6547.17},{"date":"2026-03-09","open":5660,"high":5660,"low":5300,"close":5390,"volume":57945,"rsi_14":38.54,"sma_20":6190.0,"sma_60":6282.83,"sma_120":6534.42},{"date":"2026-03-10","open":5510,"high":5800,"low":5510,"close":5720,"volume":56707,"rsi_14":36.46,"sma_20":6166.0,"sma_60":6271.33,"sma_120":6524.33},{"date":"2026-03-11","open":5800,"high":6250,"low":5730,"close":5970,"volume":113161,"rsi_14":41.98,"sma_20":6159.0,"sma_60":6265.0,"sma_120":6515.92},{"date":"2026-03-12","open":5970,"high":6030,"low":5810,"close":5850,"volume":32049,"rsi_14":40.74,"sma_20":6166.5,"sma_60":6257.83,"sma_120":6504.25},{"date":"2026-03-13","open":5800,"high":6370,"low":5720,"close":5890,"volume":92155,"rsi_14":41.73,"sma_20":6149.5,"sma_60":6248.67,"sma_120":6492.92},{"date":"2026-03-16","open":5900,"high":6050,"low":5890,"close":5920,"volume":32677,"rsi_14":42.79,"sma_20":6132.5,"sma_60":6208.83,"sma_120":6263.42},{"date":"2026-03-17","open":5960,"high":6480,"low":5960,"close":6060,"volume":231351,"rsi_14":41.03,"sma_20":6120.5,"sma_60":6238.17,"sma_120":6473.42},{"date":"2026-03-18","open":6130,"high":6240,"low":5980,"close":5990,"volume":61885,"rsi_14":42.22,"sma_20":6082.0,"sma_60":6236.67,"sma_120":6460.67},{"date":"2026-03-19","open":5900,"high":6160,"low":5860,"close":5990,"volume":85667,"rsi_14":43.48,"sma_20":6051.5,"sma_60":6234.67,"sma_120":6444.42},{"date":"2026-03-20","open":5990,"high":6020,"low":5900,"close":5950,"volume":49935,"rsi_14":45.71,"sma_20":6019.0,"sma_60":6231.83,"sma_120":6431.08},{"date":"2026-03-23","open":5860,"high":5870,"low":5650,"close":5670,"volume":62614,"rsi_14":46.65,"sma_20":5974.5,"sma_60":6221.0,"sma_120":6413.83},{"date":"2026-03-24","open":5730,"high":5910,"low":5640,"close":5800,"volume":64796,"rsi_14":64.31,"sma_20":5939.5,"sma_60":6214.67,"sma_120":6399.58},{"date":"2026-03-25","open":5810,"high":6150,"low":5810,"close":6150,"volume":77485,"rsi_14":58.44,"sma_20":5909.0,"sma_60":6209.5,"sma_120":6387.75},{"date":"2026-03-26","open":6260,"high":6260,"low":6000,"close":6080,"volume":55411,"rsi_14":55.22,"sma_20":5884.0,"sma_60":6204.5,"sma_120":6376.67},{"date":"2026-03-27","open":6000,"high":6150,"low":5900,"close":6120,"volume":49279,"rsi_14":69.31,"sma_20":5866.5,"sma_60":6200.17,"sma_120":6366.5},{"date":"2026-03-30","open":5970,"high":6180,"low":5870,"close":6140,"volume":50011,"rsi_14":63.29,"sma_20":5861.0,"sma_60":6197.67,"sma_120":6357.58},{"date":"2026-03-31","open":6110,"high":6190,"low":5920,"close":5960,"volume":77222,"rsi_14":49.67,"sma_20":5864.0,"sma_60":6190.67,"sma_120":6350.17},{"date":"2026-04-01","open":6040,"high":6320,"low":6040,"close":6280,"volume":57864,"rsi_14":62.79,"sma_20":5927.0,"sma_60":6189.33,"sma_120":6345.92},{"date":"2026-04-02","open":6290,"high":6310,"low":5880,"close":5930,"volume":52998,"rsi_14":50.98,"sma_20":5935.5,"sma_60":6177.0,"sma_120":6337.92},{"date":"2026-04-03","open":5980,"high":6210,"low":5940,"close":6130,"volume":40168,"rsi_14":54.75,"sma_20":5950.0,"sma_60":6165.33,"sma_120":6326.92},{"date":"2026-04-06","open":6250,"high":6250,"low":6130,"close":6210,"volume":37491,"rsi_14":53.49,"sma_20":5991.0,"sma_60":6157.0,"sma_120":6316.58},{"date":"2026-04-07","open":6200,"high":6360,"low":6160,"close":6190,"volume":52942,"rsi_14":54.76,"sma_20":6014.5,"sma_60":6149.67,"sma_120":6306.25},{"date":"2026-04-08","open":6290,"high":6540,"low":6290,"close":6520,"volume":138696,"rsi_14":60.91,"sma_20":6042.0,"sma_60":6149.17,"sma_120":6299.5},{"date":"2026-04-09","open":6520,"high":6930,"low":6430,"close":6890,"volume":218758,"rsi_14":67.03,"sma_20":6094.0,"sma_60":6154.83,"sma_120":6298.58},{"date":"2026-04-10","open":6860,"high":7400,"low":6510,"close":6640,"volume":857243,"rsi_14":67.77,"sma_20":6131.5,"sma_60":6157.17,"sma_120":6294.42},{"date":"2026-04-13","open":6600,"high":6660,"low":6460,"close":6470,"volume":108595,"rsi_14":62.09,"sma_20":6159.0,"sma_60":6158.17,"sma_120":6289.42},{"date":"2026-04-14","open":6530,"high":6700,"low":6350,"close":6360,"volume":132414,"rsi_14":54.15,"sma_20":6174.0,"sma_60":6159.17,"sma_120":6284.67},{"date":"2026-04-15","open":6500,"high":6670,"low":6350,"close":6450,"volume":58247,"rsi_14":57.25,"sma_20":6197.0,"sma_60":6163.33,"sma_120":6280.25},{"date":"2026-04-16","open":6450,"high":6730,"low":6450,"close":6580,"volume":172508,"rsi_14":58.71,"sma_20":6226.5,"sma_60":6171.67,"sma_120":6276.83},{"date":"2026-04-17","open":6650,"high":6680,"low":6360,"close":6480,"volume":42481,"rsi_14":56.25,"sma_20":6253.0,"sma_60":6178.0,"sma_120":6274.0},{"date":"2026-04-20","open":6480,"high":7300,"low":6480,"close":6850,"volume":342683,"rsi_14":65.29,"sma_20":6312.0,"sma_60":6189.5,"sma_120":6275.17},{"date":"2026-04-21","open":7010,"high":7130,"low":6750,"close":6800,"volume":183235,"rsi_14":59.7,"sma_20":6362.0,"sma_60":6201.83,"sma_120":6275.42},{"date":"2026-04-22","open":6810,"high":6840,"low":6500,"close":6750,"volume":80447,"rsi_14":67.67,"sma_20":6392.0,"sma_60":6215.0,"sma_120":6273.0},{"date":"2026-04-23","open":6830,"high":8770,"low":6750,"close":7580,"volume":9221068,"rsi_14":74.58,"sma_20":6467.0,"sma_60":6237.33,"sma_120":6277.92},{"date":"2026-04-24","open":7580,"high":7870,"low":6950,"close":7230,"volume":995237,"rsi_14":65.84,"sma_20":6522.5,"sma_60":6253.0,"sma_120":6279.58},{"date":"2026-04-27","open":7290,"high":8690,"low":7200,"close":7820,"volume":4240269,"rsi_14":71.5,"sma_20":6606.5,"sma_60":6279.0,"sma_120":6288.83},{"date":"2026-04-28","open":7800,"high":8000,"low":7600,"close":7610,"volume":600211,"rsi_14":64.85,"sma_20":6689.0,"sma_60":6298.0,"sma_120":6295.92},{"date":"2026-04-29","open":7750,"high":7870,"low":7530,"close":7540,"volume":353344,"rsi_14":59.64,"sma_20":6751.5,"sma_60":6315.83,"sma_120":6328.5},{"date":"2026-04-30","open":7540,"high":7810,"low":7350,"close":7350,"volume":338660,"rsi_14":66.34,"sma_20":6821.5,"sma_60":6433.0,"sma_120":6192.08},{"date":"2026-05-04","open":7530,"high":7590,"low":7360,"close":7460,"volume":180206,"rsi_14":65.23,"sma_20":6889.0,"sma_60":6356.17,"sma_120":6320.67},{"date":"2026-05-06","open":7650,"high":7900,"low":7560,"close":7720,"volume":370241,"rsi_14":70.0,"sma_20":6964.5,"sma_60":6381.83,"sma_120":6332.5},{"date":"2026-05-07","open":7720,"high":7780,"low":7300,"close":7440,"volume":201195,"rsi_14":63.79,"sma_20":7027.0,"sma_60":6402.5,"sma_120":6343.67},{"date":"2026-05-08","open":7260,"high":7630,"low":7260,"close":7390,"volume":112699,"rsi_14":61.54,"sma_20":7070.5,"sma_60":6423.83,"sma_120":6353.92},{"date":"2026-05-11","open":7400,"high":7650,"low":7140,"close":7250,"volume":169381,"rsi_14":60.85,"sma_20":7088.5,"sma_60":6449.67,"sma_120":6363.08},{"date":"2026-05-12","open":7230,"high":7490,"low":6950,"close":7080,"volume":241067,"rsi_14":53.43,"sma_20":7110.5,"sma_60":6463.83,"sma_120":6370.58},{"date":"2026-05-13","open":7080,"high":7420,"low":7050,"close":7220,"volume":145999,"rsi_14":56.1,"sma_20":7148.0,"sma_60":6479.83,"sma_120":6379.58},{"date":"2026-05-14","open":7290,"high":7370,"low":6910,"close":7070,"volume":90117,"rsi_14":54.52,"sma_20":7183.5,"sma_60":6492.67,"sma_120":6387.42},{"date":"2026-05-15","open":7330,"high":7330,"low":6100,"close":6370,"volume":305151,"rsi_14":32.26,"sma_20":7179.5,"sma_60":6486.17,"sma_120":6390.92},{"date":"2026-05-18","open":6430,"high":6790,"low":6100,"close":6660,"volume":215640,"rsi_14":41.49,"sma_20":7183.5,"sma_60":6487.17,"sma_120":6399.33},{"date":"2026-05-19","open":6660,"high":6660,"low":6240,"close":6400,"volume":62692,"rsi_14":26.49,"sma_20":7179.5,"sma_60":6483.83,"sma_120":6406.42},{"date":"2026-05-20","open":6350,"high":6560,"low":6080,"close":6260,"volume":114787,"rsi_14":27.12,"sma_20":7150.0,"sma_60":6478.83,"sma_120":6398.5},{"date":"2026-05-21","open":6350,"high":6650,"low":6350,"close":6430,"volume":73628,"rsi_14":31.8,"sma_20":7131.5,"sma_60":6477.67,"sma_120":6393.25},{"date":"2026-05-22","open":6450,"high":6700,"low":6450,"close":6640,"volume":67003,"rsi_14":38.44,"sma_20":7126.0,"sma_60":6475.67,"sma_120":6401.08},{"date":"2026-05-26","open":6820,"high":7090,"low":6600,"close":6650,"volume":151665,"rsi_14":36.36,"sma_20":7079.5,"sma_60":6476.83,"sma_120":6406.08},{"date":"2026-05-27","open":6970,"high":6970,"low":6170,"close":6200,"volume":136313,"rsi_14":25.95,"sma_20":7028.0,"sma_60":6472.33,"sma_120":6407.75},{"date":"2026-05-28","open":6220,"high":6230,"low":5740,"close":6050,"volume":154405,"rsi_14":27.06,"sma_20":6939.5,"sma_60":6469.0,"sma_120":6409.58},{"date":"2026-05-29","open":6150,"high":6150,"low":5560,"close":5690,"volume":138128,"rsi_14":24.55,"sma_20":6843.5,"sma_60":6465.5,"sma_120":6408.08},{"date":"2026-06-01","open":5710,"high":6540,"low":5670,"close":5950,"volume":245098,"rsi_14":31.21,"sma_20":6764.0,"sma_60":6480.83,"sma_120":6406.25},{"date":"2026-06-02","open":5800,"high":5930,"low":5520,"close":5670,"volume":114576,"rsi_14":30.25,"sma_20":6680.0,"sma_60":6479.33,"sma_120":6401.25},{"date":"2026-06-04","open":5450,"high":6080,"low":5450,"close":5680,"volume":137194,"rsi_14":27.62,"sma_20":6591.0,"sma_60":6476.67,"sma_120":6390.92},{"date":"2026-06-05","open":5680,"high":5710,"low":5280,"close":5280,"volume":91486,"rsi_14":25.75,"sma_20":6469.0,"sma_60":6474.83,"sma_120":6378.83},{"date":"2026-06-08","open":4935,"high":5150,"low":4665,"close":4780,"volume":109535,"rsi_14":27.22,"sma_20":6336.0,"sma_60":6459.17,"sma_120":6365.25},{"date":"2026-06-09","open":4770,"high":5190,"low":4770,"close":5160,"volume":55692,"rsi_14":29.05,"sma_20":6224.5,"sma_60":6445.67,"sma_120":6355.33},{"date":"2026-06-10","open":5160,"high":5210,"low":4950,"close":5050,"volume":28051,"rsi_14":30.32,"sma_20":6114.5,"sma_60":6432.33,"sma_120":6345.08},{"date":"2026-06-11","open":5050,"high":5300,"low":4900,"close":5250,"volume":36938,"rsi_14":35.53,"sma_20":6023.0,"sma_60":6421.67,"sma_120":6335.17},{"date":"2026-06-12","open":5400,"high":5460,"low":5280,"close":5280,"volume":47983,"rsi_14":32.84,"sma_20":5926.0,"sma_60":6411.0,"sma_120":6325.83},{"date":"2026-06-15","open":5470,"high":5740,"low":5400,"close":5600,"volume":53653,"rsi_14":34.97,"sma_20":5852.5,"sma_60":6403.33,"sma_120":6320.75},{"date":"2026-06-16","open":5650,"high":5650,"low":5120,"close":5570,"volume":47029,"rsi_14":34.48,"sma_20":5812.5,"sma_60":6396.33,"sma_120":6316.5},{"date":"2026-06-17","open":5540,"high":5540,"low":5350,"close":5410,"volume":28694,"rsi_14":53.76,"sma_20":5492.0,"sma_60":6347.5,"sma_120":6273.83},{"date":"2026-06-18","open":5410,"high":5420,"low":5230,"close":5290,"volume":54995,"rsi_14":37.97,"sma_20":5694.5,"sma_60":6375.67,"sma_120":6303.75},{"date":"2026-06-19","open":5290,"high":5500,"low":5000,"close":5120,"volume":73095,"rsi_14":40.4,"sma_20":5637.5,"sma_60":6366.5,"sma_120":6293.75},{"date":"2026-06-22","open":4900,"high":5250,"low":4880,"close":5010,"volume":38357,"rsi_14":33.33,"sma_20":5566.5,"sma_60":6353.33,"sma_120":6284.0},{"date":"2026-06-23","open":4970,"high":5120,"low":4400,"close":4525,"volume":115744,"rsi_14":31.07,"sma_20":5460.75,"sma_60":6326.25,"sma_120":6267.88},{"date":"2026-06-24","open":4425,"high":4695,"low":4425,"close":4545,"volume":24685,"rsi_14":31.3,"sma_20":5355.5,"sma_60":6300.67,"sma_120":6252.58},{"date":"2026-06-25","open":4545,"high":4715,"low":4450,"close":4520,"volume":20195,"rsi_14":35.71,"sma_20":5271.5,"sma_60":6274.0,"sma_120":6237.08},{"date":"2026-06-26","open":4455,"high":4455,"low":4115,"close":4340,"volume":55367,"rsi_14":40.6,"sma_20":5186.0,"sma_60":6244.0,"sma_120":6220.83},{"date":"2026-06-29","open":4165,"high":4775,"low":4165,"close":4760,"volume":39670,"rsi_14":41.6,"sma_20":5139.5,"sma_60":6224.0,"sma_120":6207.33},{"date":"2026-06-30","open":4815,"high":4815,"low":4580,"close":4705,"volume":12741,"rsi_14":42.58,"sma_20":5077.25,"sma_60":6197.58,"sma_120":6193.46},{"date":"2026-07-01","open":4705,"high":4820,"low":4590,"close":4615,"volume":25491,"rsi_14":35.67,"sma_20":5024.5,"sma_60":6175.67,"sma_120":6176.33},{"date":"2026-07-02","open":4610,"high":4670,"low":4270,"close":4335,"volume":71437,"rsi_14":30.83,"sma_20":4957.25,"sma_60":6145.75,"sma_120":6155.54},{"date":"2026-07-03","open":4275,"high":4600,"low":4035,"close":4550,"volume":64722,"rsi_14":27.75,"sma_20":4920.75,"sma_60":6118.08,"sma_120":6137.54},{"date":"2026-07-06","open":4680,"high":4680,"low":4355,"close":4520,"volume":15722,"rsi_14":27.75,"sma_20":4907.75,"sma_60":6090.25,"sma_120":6119.96},{"date":"2026-07-07","open":4380,"high":4570,"low":4195,"close":4285,"volume":29564,"rsi_14":26.9,"sma_20":4864.0,"sma_60":6053.0,"sma_120":6101.08},{"date":"2026-07-08","open":4230,"high":4385,"low":3975,"close":4025,"volume":39323,"rsi_14":25.44,"sma_20":4812.75,"sma_60":6005.25,"sma_120":6080.04},{"date":"2026-07-09","open":4030,"high":4210,"low":3955,"close":4015,"volume":29823,"rsi_14":27.12,"sma_20":4751.0,"sma_60":5961.5,"sma_120":6059.33},{"date":"2026-07-10","open":3960,"high":4355,"low":3960,"close":4255,"volume":22509,"rsi_14":35.17,"sma_20":4699.75,"sma_60":5924.58,"sma_120":6041.38},{"date":"2026-07-13","open":4160,"high":4455,"low":3910,"close":4075,"volume":38724,"rsi_14":39.96,"sma_20":4623.5,"sma_60":5886.5,"sma_120":6022.83},{"date":"2026-07-14","open":4075,"high":4195,"low":3750,"close":3915,"volume":47083,"rsi_14":36.76,"sma_20":4540.75,"sma_60":5844.25,"sma_120":6003.79},{"date":"2026-07-15","open":3925,"high":4300,"low":3925,"close":4115,"volume":27412,"rsi_14":42.07,"sma_20":4476.0,"sma_60":5803.17,"sma_120":5987.42},{"date":"2026-07-16","open":4075,"high":4185,"low":3945,"close":4060,"volume":17221,"rsi_14":44.24,"sma_20":4414.5,"sma_60":5762.83,"sma_120":5970.42},{"date":"2026-07-20","open":3960,"high":4230,"low":3810,"close":3820,"volume":27654,"rsi_14":29.11,"sma_20":4349.5,"sma_60":5712.33,"sma_120":5950.92},{"date":"2026-07-21","open":3760,"high":3950,"low":3710,"close":3935,"volume":37219,"rsi_14":33.33,"sma_20":4295.75,"sma_60":5664.58,"sma_120":5933.21},{"date":"2026-07-22","open":3960,"high":4175,"low":3955,"close":4020,"volume":8336,"rsi_14":37.09,"sma_20":4270.5,"sma_60":5619.08,"sma_120":5917.04},{"date":"2026-07-23","open":3965,"high":4215,"low":3965,"close":4195,"volume":13103,"rsi_14":46.82,"sma_20":4253.0,"sma_60":5562.67,"sma_120":5900.0},{"date":"2026-07-24","open":4035,"high":4250,"low":3960,"close":4015,"volume":18310,"rsi_14":37.64,"sma_20":4227.75,"sma_60":5509.08,"sma_120":5881.04},{"date":"2026-07-27","open":4220,"high":4220,"low":4000,"close":4000,"volume":7837,"rsi_14":37.91,"sma_20":4210.75,"sma_60":5445.42,"sma_120":5862.21},{"date":"2026-07-28","open":3980,"high":3980,"low":3735,"close":3775,"volume":44127,"rsi_14":38.08,"sma_20":4161.5,"sma_60":5381.5,"sma_120":5839.75},{"date":"2026-07-29","open":3780,"high":4005,"low":3205,"close":3505,"volume":92275,"rsi_14":37.91,"sma_20":4101.5,"sma_60":5314.25,"sma_120":5815.04},{"date":"2026-07-30","open":2700,"high":3505,"low":2700,"close":3380,"volume":48153,"rsi_14":35.98,"sma_20":4039.75,"sma_60":5248.08,"sma_120":5790.29},{"date":"2026-07-31","open":3640,"high":3880,"low":3500,"close":3730,"volume":41385,"rsi_14":38.95,"sma_20":4009.5,"sma_60":5185.92,"sma_120":5771.04},{"date":"2026-08-03","open":3940,"high":3940,"low":3650,"close":3650,"volume":27662,"rsi_14":40.66,"sma_20":3964.5,"sma_60":5118.08,"sma_120":5749.96},{"date":"2026-08-04","open":3665,"high":3925,"low":3665,"close":3880,"volume":12514,"rsi_14":49.25,"sma_20":3932.5,"sma_60":5058.75,"sma_120":5730.62},{"date":"2026-08-05","open":3995,"high":4370,"low":3885,"close":4100,"volume":86904,"rsi_14":49.68,"sma_20":3923.25,"sma_60":5003.92,"sma_120":5713.88},{"date":"2026-08-06","open":4010,"high":4135,"low":3960,"close":4065,"volume":13184,"rsi_14":50.11,"sma_20":3925.25,"sma_60":4950.83,"sma_120":5700.25},{"date":"2026-08-07","open":4045,"high":4155,"low":3910,"close":4050,"volume":16396,"rsi_14":55.42,"sma_20":3927.0,"sma_60":4900.33,"sma_120":5682.08},{"date":"2026-08-10","open":4000,"high":4195,"low":4000,"close":4095,"volume":39762,"rsi_14":53.9,"sma_20":3919.0,"sma_60":4848.25,"sma_120":5664.04},{"date":"2026-08-11","open":4100,"high":4450,"low":4060,"close":4425,"volume":47334,"rsi_14":58.82,"sma_20":3936.5,"sma_60":4804.17,"sma_120":5648.42},{"date":"2026-08-12","open":4425,"high":4475,"low":4215,"close":4295,"volume":17434,"rsi_14":52.22,"sma_20":3955.5,"sma_60":4769.58,"sma_120":5627.88},{"date":"2026-08-13","open":4275,"high":4445,"low":4255,"close":4315,"volume":22843,"rsi_14":57.18,"sma_20":3965.5,"sma_60":4730.5,"sma_120":5608.83},{"date":"2026-08-14","open":4240,"high":4365,"low":4100,"close":4135,"volume":27788,"rsi_14":52.99,"sma_20":3969.25,"sma_60":4692.75,"sma_120":5588.29},{"date":"2026-08-18","open":4120,"high":4295,"low":4020,"close":4040,"volume":29179,"rsi_14":56.24,"sma_20":3980.25,"sma_60":4655.75,"sma_120":5567.29},{"date":"2026-08-19","open":4085,"high":4135,"low":3900,"close":3980,"volume":24437,"rsi_14":62.4,"sma_20":3982.5,"sma_60":4614.92,"sma_120":5546.29},{"date":"2026-08-20","open":3980,"high":4210,"low":3980,"close":4035,"volume":17562,"rsi_14":67.75,"sma_20":3983.25,"sma_60":4571.5,"sma_120":5523.58},{"date":"2026-08-21","open":3995,"high":4030,"low":3770,"close":3890,"volume":31486,"rsi_14":54.88,"sma_20":3968.0,"sma_60":4525.5,"sma_120":5501.17},{"date":"2026-08-24","open":3820,"high":4020,"low":3820,"close":3820,"volume":11518,"rsi_14":55.21,"sma_20":3958.25,"sma_60":4485.83,"sma_120":5479.08},{"date":"2026-08-25","open":3720,"high":3940,"low":3660,"close":3935,"volume":12067,"rsi_14":51.82,"sma_20":3955.0,"sma_60":4450.58,"sma_120":5459.79},{"date":"2026-08-26","open":3905,"high":3960,"low":3775,"close":3930,"volume":11779,"rsi_14":43.46,"sma_20":3962.75,"sma_60":4421.25,"sma_120":5443.38},{"date":"2026-08-27","open":4000,"high":4000,"low":3845,"close":3940,"volume":10068,"rsi_14":45.1,"sma_20":3984.5,"sma_60":4387.75,"sma_120":5434.29},{"date":"2026-08-28","open":3940,"high":3980,"low":3860,"close":3950,"volume":6308,"rsi_14":46.06,"sma_20":4013.0,"sma_60":4359.08,"sma_120":5419.21},{"date":"2026-08-31","open":3900,"high":3940,"low":3790,"close":3905,"volume":5062,"rsi_14":42.52,"sma_20":4021.75,"sma_60":4329.5,"sma_120":5403.08},{"date":"2026-09-01","open":3880,"high":3895,"low":3785,"close":3870,"volume":12168,"rsi_14":21.54,"sma_20":4032.75,"sma_60":4306.0,"sma_120":5390.42},{"date":"2026-09-02","open":3805,"high":3905,"low":3700,"close":3825,"volume":16221,"rsi_14":23.6,"sma_20":4030.0,"sma_60":4290.08,"sma_120":5374.62},{"date":"2026-09-03","open":3825,"high":3845,"low":3700,"close":3805,"volume":6579,"rsi_14":21.35,"sma_20":4015.25,"sma_60":4267.5,"sma_120":5356.58},{"date":"2026-09-04","open":3790,"high":3860,"low":3730,"close":3840,"volume":13782,"rsi_14":30.2,"sma_20":4004.0,"sma_60":4247.33,"sma_120":5339.83},{"date":"2026-09-07","open":3845,"high":3975,"low":3795,"close":3815,"volume":25974,"rsi_14":33.33,"sma_20":3992.25,"sma_60":4223.42,"sma_120":5322.54},{"date":"2026-09-08","open":3780,"high":3850,"low":3610,"close":3610,"volume":47746,"rsi_14":27.44,"sma_20":3968.0,"sma_60":4195.58,"sma_120":5303.29},{"date":"2026-09-09","open":3725,"high":3740,"low":3635,"close":3690,"volume":9818,"rsi_14":29.59,"sma_20":3931.25,"sma_60":4163.75,"sma_120":5283.54},{"date":"2026-09-10","open":3690,"high":3720,"low":3580,"close":3690,"volume":12553,"rsi_14":35.71,"sma_20":3901.0,"sma_60":4132.42,"sma_120":5264.38},{"date":"2026-09-11","open":3600,"high":3700,"low":3545,"close":3620,"volume":8827,"rsi_14":35.71,"sma_20":3866.25,"sma_60":4102.58,"sma_120":5244.62},{"date":"2026-09-14","open":3555,"high":3890,"low":3535,"close":3635,"volume":13893,"rsi_14":25.0,"sma_20":3841.25,"sma_60":4075.0,"sma_120":5225.33},{"date":"2026-09-15","open":3620,"high":3800,"low":3530,"close":3700,"volume":4588,"rsi_14":32.58,"sma_20":3824.25,"sma_60":4051.33,"sma_120":5208.92},{"date":"2026-09-16","open":3615,"high":3680,"low":3475,"close":3570,"volume":29362,"rsi_14":26.28,"sma_20":3803.75,"sma_60":4027.33,"sma_120":5190.33},{"date":"2026-09-17","open":3570,"high":3990,"low":3505,"close":3615,"volume":12238,"rsi_14":29.45,"sma_20":3782.75,"sma_60":4012.17,"sma_120":5169.21},{"date":"2026-09-18","open":3555,"high":4000,"low":3390,"close":3590,"volume":24720,"rsi_14":30.19,"sma_20":3767.75,"sma_60":3996.25,"sma_120":5148.46},{"date":"2026-09-21","open":3570,"high":3895,"low":3435,"close":3530,"volume":8263,"rsi_14":29.27,"sma_20":3753.25,"sma_60":3979.75,"sma_120":5126.88},{"date":"2026-09-22","open":3680,"high":3680,"low":3520,"close":3585,"volume":27641,"rsi_14":35.54,"sma_20":3735.75,"sma_60":3967.17,"sma_120":5105.58},{"date":"2026-09-23","open":3550,"high":3705,"low":3540,"close":3685,"volume":19943,"rsi_14":43.41,"sma_20":3723.5,"sma_60":3949.25,"sma_120":5086.62},{"date":"2026-09-28","open":3630,"high":3720,"low":3460,"close":3650,"volume":7468,"rsi_14":39.56,"sma_20":3709.0,"sma_60":3931.67,"sma_120":5064.62},{"date":"2026-09-29","open":3680,"high":3830,"low":3595,"close":3680,"volume":9598,"rsi_14":42.62,"sma_20":3695.5,"sma_60":3916.08,"sma_120":5045.88},{"date":"2026-09-30","open":3640,"high":3800,"low":3575,"close":3575,"volume":26940,"rsi_14":47.85,"sma_20":3679.0,"sma_60":3903.42,"sma_120":5024.58},{"date":"2026-10-01","open":3615,"high":3770,"low":3500,"close":3705,"volume":25402,"rsi_14":50.87,"sma_20":3670.75,"sma_60":3889.33,"sma_120":5003.71},{"date":"2026-10-02","open":3760,"high":3810,"low":3665,"close":3760,"volume":15945,"rsi_14":53.8,"sma_20":3667.5,"sma_60":3876.67,"sma_120":4983.46},{"date":"2026-10-06","open":3745,"high":3840,"low":3700,"close":3785,"volume":11253,"rsi_14":59.43,"sma_20":3666.5,"sma_60":3868.33,"sma_120":4960.67},{"date":"2026-10-07","open":3760,"high":3950,"low":3665,"close":3895,"volume":26957,"rsi_14":63.4,"sma_20":3669.25,"sma_60":3866.17,"sma_120":4935.71},{"date":"2026-10-08","open":3895,"high":3930,"low":3760,"close":3760,"volume":24167,"rsi_14":52.88,"sma_20":3666.5,"sma_60":3861.92,"sma_120":4911.71},{"date":"2026-10-12","open":3860,"high":3940,"low":3580,"close":3705,"volume":23301,"rsi_14":56.99,"sma_20":3671.25,"sma_60":3852.75,"sma_120":4888.67},{"date":"2026-10-13","open":3530,"high":3995,"low":3435,"close":3655,"volume":32766,"rsi_14":52.06,"sma_20":3669.5,"sma_60":3845.75,"sma_120":4866.12},{"date":"2026-10-14","open":3500,"high":3790,"low":3360,"close":3510,"volume":21335,"rsi_14":46.33,"sma_20":3660.5,"sma_60":3839.0,"sma_120":4841.62},{"date":"2026-10-15","open":3360,"high":3500,"low":2945,"close":2985,"volume":51969,"rsi_14":32.48,"sma_20":3628.75,"sma_60":3820.17,"sma_120":4811.67},{"date":"2026-10-16","open":3120,"high":3285,"low":3120,"close":3260,"volume":16253,"rsi_14":40.85,"sma_20":3610.0,"sma_60":3806.83,"sma_120":4784.83},{"date":"2026-10-19","open":3260,"high":3335,"low":3230,"close":3335,"volume":4428,"rsi_14":40.0,"sma_20":3591.75,"sma_60":3798.75,"sma_120":4755.54},{"date":"2026-10-20","open":3305,"high":3470,"low":3120,"close":3455,"volume":8524,"rsi_14":44.69,"sma_20":3586.0,"sma_60":3790.75,"sma_120":4727.67},{"date":"2026-10-21","open":3185,"high":4130,"low":3100,"close":3200,"volume":9091,"rsi_14":38.35,"sma_20":3565.25,"sma_60":3777.08,"sma_120":4698.08},{"date":"2026-10-22","open":3295,"high":3295,"low":2975,"close":3010,"volume":21450,"rsi_14":36.83,"sma_20":3536.25,"sma_60":3757.33,"sma_120":4660.0},{"date":"2026-10-23","open":2975,"high":3030,"low":2887,"close":3030,"volume":13532,"rsi_14":33.42,"sma_20":3511.25,"sma_60":3740.92,"sma_120":4625.0}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.12,"pbr":3.37,"ttm_eps":null,"close":6890.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.25,"ttm_eps":null,"close":6370.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.0,"ttm_eps":null,"close":5960.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.39,"ttm_eps":null,"close":4705.0}],"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":"쓰리에이로직스","phase":"above-fold","symbol_resolved":true}