{"status":"ok","report":{"price_analysis":{"current":11590.0,"change_1d":2.6,"change_7d":-8.2,"change_30d":-45.8,"high_30d":24650.0,"low_30d":10500.0,"position_in_range":8.0,"support":11915.0,"resistance":23235.0},"summary":"자람테크놀로지(389020)은 Technology 섹터 KR 시장 종목입니다, 시가총액 800.56억. 현재가 11,590원, 전일 대비 +2.6%, 30일 -45.8%. ROE -0.4%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.45만, 기관 순매도 289.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 800.56억. 매출 161.26억, 영업이익 -59.86억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.32,"roe":-0.4,"eps":-35.0,"revenue":16126256462.0,"operating_income":-5986334944.0,"net_income":-4087418578.0,"market_cap":80056163320,"profit_margin":-25.35,"roa":-0.32,"operating_margin":-37.12,"gross_margin":25.88,"debt_ratio":0.23158262814337313,"total_assets":74719760372.0,"total_equity":60669709579.0,"total_debt":14050050793.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1928.50)가 시그널선(-1808.67)을 하회합니다(데드크로스). 현재가가 SMA20(14270)과 SMA60(18288) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9966~18575 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.44896115627823,"macd":-1928.500196967705,"macd_signal":-1808.6650644031888,"sma_20":14270.5,"sma_60":18288.0,"bb_upper":18575.206610211666,"bb_lower":9965.793389788336,"atr_14":1496.4285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.45만, 기관 순매수 -289.00. 30일 누적: 외국인 9.96만, 기관 -1.07만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":14510.0,"institutional_flow":-289.0,"data":[{"date":"2026-10-23","foreign_net":9385.0,"institution_net":-24.0,"retail_net":-9361.0},{"date":"2026-10-22","foreign_net":4611.0,"institution_net":15.0,"retail_net":-4626.0},{"date":"2026-10-21","foreign_net":-2631.0,"institution_net":18.0,"retail_net":2613.0},{"date":"2026-10-20","foreign_net":3104.0,"institution_net":-207.0,"retail_net":-2897.0},{"date":"2026-10-19","foreign_net":41.0,"institution_net":-91.0,"retail_net":50.0},{"date":"2026-10-16","foreign_net":19517.0,"institution_net":-23.0,"retail_net":-19494.0},{"date":"2026-10-15","foreign_net":-9222.0,"institution_net":80.0,"retail_net":9142.0},{"date":"2026-10-14","foreign_net":-9097.0,"institution_net":28.0,"retail_net":9069.0},{"date":"2026-10-13","foreign_net":10026.0,"institution_net":-278.0,"retail_net":-9748.0},{"date":"2026-10-12","foreign_net":-28121.0,"institution_net":140.0,"retail_net":27981.0},{"date":"2026-10-08","foreign_net":-12873.0,"institution_net":-13.0,"retail_net":12886.0},{"date":"2026-10-07","foreign_net":-20445.0,"institution_net":33.0,"retail_net":20412.0},{"date":"2026-10-06","foreign_net":-11652.0,"institution_net":-7.0,"retail_net":11659.0},{"date":"2026-10-02","foreign_net":1522.0,"institution_net":317.0,"retail_net":-1839.0},{"date":"2026-10-01","foreign_net":57709.0,"institution_net":-468.0,"retail_net":-57241.0},{"date":"2026-09-30","foreign_net":-312.0,"institution_net":35.0,"retail_net":277.0},{"date":"2026-09-29","foreign_net":8271.0,"institution_net":-25.0,"retail_net":-8246.0},{"date":"2026-09-28","foreign_net":7305.0,"institution_net":-84.0,"retail_net":-7221.0},{"date":"2026-09-23","foreign_net":-6587.0,"institution_net":77.0,"retail_net":6510.0},{"date":"2026-09-22","foreign_net":4956.0,"institution_net":-16.0,"retail_net":-4940.0},{"date":"2026-09-21","foreign_net":4098.0,"institution_net":1399.0,"retail_net":-5497.0},{"date":"2026-09-18","foreign_net":31199.0,"institution_net":330.0,"retail_net":-31529.0},{"date":"2026-09-17","foreign_net":45982.0,"institution_net":-4181.0,"retail_net":-41801.0},{"date":"2026-09-16","foreign_net":44697.0,"institution_net":-420.0,"retail_net":-44277.0},{"date":"2026-09-15","foreign_net":-40950.0,"institution_net":-994.0,"retail_net":41944.0},{"date":"2026-09-14","foreign_net":-14594.0,"institution_net":-7536.0,"retail_net":22130.0},{"date":"2026-09-11","foreign_net":-2594.0,"institution_net":220.0,"retail_net":2374.0},{"date":"2026-09-10","foreign_net":-403.0,"institution_net":-120.0,"retail_net":523.0},{"date":"2026-09-09","foreign_net":3543.0,"institution_net":1066.0,"retail_net":-4609.0},{"date":"2026-09-08","foreign_net":3096.0,"institution_net":61.0,"retail_net":-3157.0}],"periods":{"d1":{"foreign_net":9385.0,"institution_net":-24.0,"retail_net":-9361.0},"d3":{"foreign_net":11365.0,"institution_net":9.0,"retail_net":-11374.0},"d7":{"foreign_net":24805.0,"institution_net":-232.0,"retail_net":-24573.0},"d14":{"foreign_net":-45835.0,"institution_net":-12.0,"retail_net":45847.0},"d30":{"foreign_net":99581.0,"institution_net":-10668.0,"retail_net":-88913.0}}},"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 -35, PBR 1.32x) — 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 -35원"}]},"growth":{"grade":"B","percentile":77,"summary":"매출 +17.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.6,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":79.8,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-37.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-25.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.4,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-45.8,"unit":"%","percentile":16,"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":"C","percentile":68,"summary":"유동비율 2.9x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":2.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.18,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-10.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.37,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -35, PBR 1.32x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +17.6%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"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":25.88,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-37.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-25.35,"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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.32,"per_5y_high":462.19,"per_5y_low":158.2,"per_5y_avg":261.05,"per_percentile":null,"pbr_5y_high":70.57,"pbr_5y_low":14.33,"pbr_5y_avg":37.43,"pbr_percentile":0.0,"per_5y_median":162.75,"pbr_5y_median":36.95,"history":[{"quarter":"2024-Q2","per":462.19,"pbr":70.57},{"quarter":"2024-Q3","per":158.2,"pbr":34.06},{"quarter":"2024-Q4","per":162.75,"pbr":39.25},{"quarter":"2025-Q1","per":null,"pbr":32.75},{"quarter":"2025-Q2","per":null,"pbr":36.95},{"quarter":"2025-Q3","per":null,"pbr":34.3},{"quarter":"2025-Q4","per":null,"pbr":37.53},{"quarter":"2026-Q1","per":null,"pbr":37.13},{"quarter":"2026-Q2","per":null,"pbr":14.33},{"quarter":"현재","per":null,"pbr":1.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":73400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":35450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":46750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":37500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":40650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":36100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":37500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":48450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":24350.0,"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":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":462.19,"eps":158.81,"close":73400.0,"source":"reported"},{"date":"2024-07","per":295.95,"eps":158.81,"close":47000.0,"source":"reported"},{"date":"2024-08","per":248.1,"eps":158.81,"close":39400.0,"source":"reported"},{"date":"2024-09","per":158.2,"eps":224.08,"close":35450.0,"source":"reported"},{"date":"2024-10","per":149.28,"eps":224.08,"close":33450.0,"source":"reported"},{"date":"2024-11","per":178.28,"eps":224.08,"close":39950.0,"source":"reported"},{"date":"2024-12","per":162.75,"eps":287.25,"close":46750.0,"source":"reported"},{"date":"2025-01","per":149.7,"eps":287.25,"close":43000.0,"source":"reported"},{"date":"2025-02","per":139.08,"eps":287.25,"close":39950.0,"source":"reported"}],"trailing_per_history_meta":{"avg":215.95,"std":100.22,"upper_1sd":316.17,"lower_1sd":115.73,"current":139.08,"count":9},"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":"1.3배"},{"label":"ROE","value":"-0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:24.866407+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.003955029580083166,"dividend_yield":null,"eps":-35.0,"revenue":6095369344.0,"operating_income":-313619441.0,"net_income":-239950496.0,"market_cap":null,"profit_margin":-0.03936603058126349,"operating_margin":-0.051452081621388944,"roa":-0.0032113392067290073,"gross_margin":0.25880995867015993,"total_equity":60669709579.0,"total_assets":74719760372.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":10.02,"roe":-0.005300650602637584,"dividend_yield":null,"eps":-35.76,"revenue":5184966431.0,"operating_income":-1549523434.0,"net_income":-246933256.0,"market_cap":384500000000.0,"profit_margin":-0.04762485144043163,"operating_margin":-0.29884927021622987,"roa":-0.002936076592147524,"gross_margin":0.285970698698242,"total_equity":46585461769.0,"total_assets":84103138406.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05314758798048599,"dividend_yield":null,"eps":-274.58,"revenue":2750979198.0,"operating_income":-2164989470.0,"net_income":-1895977612.0,"market_cap":null,"profit_margin":-0.6892009991854544,"operating_margin":-0.7869886735508496,"roa":-0.024623271071664864,"gross_margin":0.058877404132228556,"total_equity":35673822351.0,"total_assets":76999420852.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04537040962897607,"dividend_yield":null,"eps":-246.86,"revenue":2094941489.0,"operating_income":-1958202599.0,"net_income":-1704557214.0,"market_cap":null,"profit_margin":-0.8136538528403741,"operating_margin":-0.93472901715013,"roa":-0.023481997677336428,"gross_margin":0.35747408027012445,"total_equity":37569799963.0,"total_assets":72589957525.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04084911561428508,"dividend_yield":null,"eps":-232.34,"revenue":2699793737.0,"operating_income":-1631926920.0,"net_income":-1604322757.0,"market_cap":null,"profit_margin":-0.5942390098225493,"operating_margin":-0.6044635549874972,"roa":-0.021835227366028446,"gross_margin":0.2876123854790615,"total_equity":39274357177.0,"total_assets":73474057774.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04010792003673119,"dividend_yield":null,"eps":-237.44,"revenue":3097791696.0,"operating_income":-1309434640.0,"net_income":-1639558826.0,"market_cap":null,"profit_margin":-0.5292669704412559,"operating_margin":-0.42269938346429087,"roa":-0.021135615859978356,"gross_margin":0.3441012555416186,"total_equity":40878679934.0,"total_assets":77573269540.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.006888289744389215,"dividend_yield":null,"eps":42.41,"revenue":5272213159.0,"operating_income":-1112317058.0,"net_income":292877948.0,"market_cap":null,"profit_margin":0.05555123420987615,"operating_margin":-0.21097725460913974,"roa":0.0037337668983916166,"gross_margin":0.21756000230035463,"total_equity":42518238760.0,"total_assets":78440340806.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0007925432108174833,"dividend_yield":null,"eps":4.27,"revenue":5628872223.0,"operating_income":511398999.0,"net_income":29452528.0,"market_cap":null,"profit_margin":0.005232403016656646,"operating_margin":0.0908528349445178,"roa":0.0003871139365334791,"gross_margin":0.3532926194121568,"total_equity":37162046937.0,"total_assets":76082324144.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010531589274171903,"dividend_yield":null,"eps":56.63,"revenue":5311362751.0,"operating_income":416280416.0,"net_income":391065233.0,"market_cap":null,"profit_margin":0.07362804073707298,"operating_margin":0.0783754444039102,"roa":0.010029340868791429,"gross_margin":0.270339369068637,"total_equity":37132594409.0,"total_assets":38992117041.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03456854255891029,"dividend_yield":null,"eps":183.94,"revenue":5957941533.0,"operating_income":550096507.0,"net_income":1270101115.0,"market_cap":null,"profit_margin":0.2131778413677159,"operating_margin":0.09232996060016892,"roa":0.031125647504011585,"gross_margin":0.34666753702767494,"total_equity":36741529176.0,"total_assets":40805612633.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.004041523835845206,"dividend_yield":null,"eps":-20.76,"revenue":5143700631.0,"operating_income":172774219.0,"net_income":-143358622.0,"market_cap":null,"profit_margin":-0.027870716490770827,"operating_margin":0.03358947796431351,"roa":-0.0038070328609347073,"gross_margin":0.31802800461230807,"total_equity":35471428061.0,"total_assets":37656260725.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.010579015934576818,"dividend_yield":null,"eps":-61.0,"revenue":2862912587.0,"operating_income":-725416640.0,"net_income":-376991132.0,"market_cap":null,"profit_margin":-0.1316809789135207,"operating_margin":-0.2533841386893871,"roa":-0.008852325677954782,"gross_margin":0.2854303336785742,"total_equity":35635746683.0,"total_assets":42586676735.0}],"current_price":11590.0,"change_pct":2.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-03-07","close":42700.0},{"date":"2023-03-08","close":41000.0},{"date":"2023-03-09","close":39200.0},{"date":"2023-03-10","close":34550.0},{"date":"2023-03-13","close":31000.0},{"date":"2023-03-14","close":35850.0},{"date":"2023-03-15","close":36900.0},{"date":"2023-03-16","close":36500.0},{"date":"2023-03-17","close":38150.0},{"date":"2023-03-20","close":38400.0},{"date":"2023-03-21","close":38400.0},{"date":"2023-03-22","close":36250.0},{"date":"2023-03-23","close":34550.0},{"date":"2023-03-24","close":43950.0},{"date":"2023-03-27","close":44650.0},{"date":"2023-03-28","close":52400.0},{"date":"2023-03-29","close":51500.0},{"date":"2023-03-30","close":54300.0},{"date":"2023-03-31","close":49900.0},{"date":"2023-04-03","close":48300.0},{"date":"2023-04-04","close":49950.0},{"date":"2023-04-05","close":51000.0},{"date":"2023-04-06","close":48200.0},{"date":"2023-04-07","close":45050.0},{"date":"2023-04-10","close":44650.0},{"date":"2023-04-11","close":44650.0},{"date":"2023-04-12","close":44550.0},{"date":"2023-04-13","close":41550.0},{"date":"2023-04-14","close":40000.0},{"date":"2023-04-17","close":38500.0},{"date":"2023-04-18","close":36850.0},{"date":"2023-04-19","close":36500.0},{"date":"2023-04-20","close":34700.0},{"date":"2023-04-21","close":34000.0},{"date":"2023-04-24","close":33200.0},{"date":"2023-04-25","close":32650.0},{"date":"2023-04-26","close":32300.0},{"date":"2023-04-27","close":32550.0},{"date":"2023-04-28","close":31250.0},{"date":"2023-05-02","close":31700.0},{"date":"2023-05-03","close":36600.0},{"date":"2023-05-04","close":35350.0},{"date":"2023-05-08","close":34700.0},{"date":"2023-05-09","close":36700.0},{"date":"2023-05-10","close":35250.0},{"date":"2023-05-11","close":35250.0},{"date":"2023-05-12","close":33700.0},{"date":"2023-05-15","close":35150.0},{"date":"2023-05-16","close":35200.0},{"date":"2023-05-17","close":37200.0},{"date":"2023-05-18","close":37200.0},{"date":"2023-05-19","close":41000.0},{"date":"2023-05-22","close":41250.0},{"date":"2023-05-23","close":39000.0},{"date":"2023-05-24","close":38700.0},{"date":"2023-05-25","close":37100.0},{"date":"2023-05-26","close":37500.0},{"date":"2023-05-30","close":38550.0},{"date":"2023-05-31","close":37500.0},{"date":"2023-06-01","close":38000.0},{"date":"2023-06-02","close":38550.0},{"date":"2023-06-05","close":39150.0},{"date":"2023-06-07","close":37000.0},{"date":"2023-06-08","close":35700.0},{"date":"2023-06-09","close":35600.0},{"date":"2023-06-12","close":34350.0},{"date":"2023-06-13","close":34550.0},{"date":"2023-06-14","close":35000.0},{"date":"2023-06-15","close":35250.0},{"date":"2023-06-16","close":36550.0},{"date":"2023-06-19","close":35950.0},{"date":"2023-06-20","close":38100.0},{"date":"2023-06-21","close":39000.0},{"date":"2023-06-22","close":39000.0},{"date":"2023-06-23","close":37550.0},{"date":"2023-06-26","close":37900.0},{"date":"2023-06-27","close":37150.0},{"date":"2023-06-28","close":36400.0},{"date":"2023-06-29","close":36250.0},{"date":"2023-06-30","close":35150.0},{"date":"2023-07-03","close":37000.0},{"date":"2023-07-04","close":35500.0},{"date":"2023-07-05","close":34800.0},{"date":"2023-07-06","close":34300.0},{"date":"2023-07-07","close":33300.0},{"date":"2023-07-10","close":32100.0},{"date":"2023-07-11","close":32200.0},{"date":"2023-07-12","close":31900.0},{"date":"2023-07-13","close":32500.0},{"date":"2023-07-14","close":35250.0},{"date":"2023-07-17","close":35750.0},{"date":"2023-07-18","close":35000.0},{"date":"2023-07-19","close":34050.0},{"date":"2023-07-20","close":32250.0},{"date":"2023-07-21","close":32450.0},{"date":"2023-07-24","close":30950.0},{"date":"2023-07-25","close":29800.0},{"date":"2023-07-26","close":27700.0},{"date":"2023-07-27","close":28950.0},{"date":"2023-07-28","close":29350.0},{"date":"2023-07-31","close":28850.0},{"date":"2023-08-01","close":29400.0},{"date":"2023-08-02","close":30700.0},{"date":"2023-08-03","close":30050.0},{"date":"2023-08-04","close":30150.0},{"date":"2023-08-07","close":29900.0},{"date":"2023-08-08","close":31900.0},{"date":"2023-08-09","close":31900.0},{"date":"2023-08-10","close":32400.0},{"date":"2023-08-11","close":33350.0},{"date":"2023-08-14","close":31800.0},{"date":"2023-08-16","close":29600.0},{"date":"2023-08-17","close":30000.0},{"date":"2023-08-18","close":29500.0},{"date":"2023-08-21","close":29400.0},{"date":"2023-08-22","close":29800.0},{"date":"2023-08-23","close":30600.0},{"date":"2023-08-24","close":30400.0},{"date":"2023-08-25","close":29500.0},{"date":"2023-08-28","close":29600.0},{"date":"2023-08-29","close":31300.0},{"date":"2023-08-30","close":30450.0},{"date":"2023-08-31","close":33650.0},{"date":"2023-09-01","close":32050.0},{"date":"2023-09-04","close":32150.0},{"date":"2023-09-05","close":32150.0},{"date":"2023-09-06","close":31600.0},{"date":"2023-09-07","close":34000.0},{"date":"2023-09-08","close":34650.0},{"date":"2023-09-11","close":34750.0},{"date":"2023-09-12","close":33900.0},{"date":"2023-09-13","close":35450.0},{"date":"2023-09-14","close":38050.0},{"date":"2023-09-15","close":37550.0},{"date":"2023-09-18","close":35850.0},{"date":"2023-09-19","close":36100.0},{"date":"2023-09-20","close":35100.0},{"date":"2023-09-21","close":32400.0},{"date":"2023-09-22","close":32550.0},{"date":"2023-09-25","close":31800.0},{"date":"2023-09-26","close":30300.0},{"date":"2023-09-27","close":31250.0},{"date":"2023-10-04","close":30000.0},{"date":"2023-10-05","close":32000.0},{"date":"2023-10-06","close":33100.0},{"date":"2023-10-10","close":30150.0},{"date":"2023-10-11","close":31800.0},{"date":"2023-10-12","close":32200.0},{"date":"2023-10-13","close":31300.0},{"date":"2023-10-16","close":29950.0},{"date":"2023-10-17","close":29750.0},{"date":"2023-10-18","close":29200.0},{"date":"2023-10-19","close":27450.0},{"date":"2023-10-20","close":26200.0},{"date":"2023-10-23","close":24650.0},{"date":"2023-10-24","close":26150.0},{"date":"2023-10-25","close":25150.0},{"date":"2023-10-26","close":23750.0},{"date":"2023-10-27","close":23100.0},{"date":"2023-10-30","close":24300.0},{"date":"2023-10-31","close":23400.0},{"date":"2023-11-01","close":23750.0},{"date":"2023-11-02","close":25300.0},{"date":"2023-11-03","close":25900.0},{"date":"2023-11-06","close":25950.0},{"date":"2023-11-07","close":25400.0},{"date":"2023-11-08","close":24750.0},{"date":"2023-11-09","close":24450.0},{"date":"2023-11-10","close":23250.0},{"date":"2023-11-13","close":23200.0},{"date":"2023-11-14","close":23350.0},{"date":"2023-11-15","close":24350.0},{"date":"2023-11-16","close":24250.0},{"date":"2023-11-17","close":23850.0},{"date":"2023-11-20","close":25150.0},{"date":"2023-11-21","close":24850.0},{"date":"2023-11-22","close":24650.0},{"date":"2023-11-23","close":24800.0},{"date":"2023-11-24","close":24750.0},{"date":"2023-11-27","close":26000.0},{"date":"2023-11-28","close":26450.0},{"date":"2023-11-29","close":26900.0},{"date":"2023-11-30","close":26800.0},{"date":"2023-12-01","close":27350.0},{"date":"2023-12-04","close":26050.0},{"date":"2023-12-05","close":24750.0},{"date":"2023-12-06","close":24500.0},{"date":"2023-12-07","close":23400.0},{"date":"2023-12-08","close":24650.0},{"date":"2023-12-11","close":25000.0},{"date":"2023-12-12","close":25650.0},{"date":"2023-12-13","close":25500.0},{"date":"2023-12-14","close":29750.0},{"date":"2023-12-15","close":27350.0},{"date":"2023-12-18","close":28300.0},{"date":"2023-12-19","close":28350.0},{"date":"2023-12-20","close":27800.0},{"date":"2023-12-21","close":29100.0},{"date":"2023-12-22","close":32450.0},{"date":"2023-12-26","close":32050.0},{"date":"2023-12-27","close":31600.0},{"date":"2023-12-28","close":30000.0},{"date":"2024-01-02","close":31000.0},{"date":"2024-01-03","close":30100.0},{"date":"2024-01-04","close":28950.0},{"date":"2024-01-05","close":28750.0},{"date":"2024-01-08","close":28600.0},{"date":"2024-01-09","close":28200.0},{"date":"2024-01-10","close":27550.0},{"date":"2024-01-11","close":28850.0},{"date":"2024-01-12","close":28250.0},{"date":"2024-01-15","close":28750.0},{"date":"2024-01-16","close":28550.0},{"date":"2024-01-17","close":26600.0},{"date":"2024-01-18","close":26500.0},{"date":"2024-01-19","close":27300.0},{"date":"2024-01-22","close":29600.0},{"date":"2024-01-23","close":29650.0},{"date":"2024-01-24","close":29000.0},{"date":"2024-01-25","close":34650.0},{"date":"2024-01-26","close":37000.0},{"date":"2024-01-29","close":35850.0},{"date":"2024-01-30","close":36750.0},{"date":"2024-01-31","close":31450.0},{"date":"2024-02-01","close":30350.0},{"date":"2024-02-02","close":31150.0},{"date":"2024-02-05","close":33500.0},{"date":"2024-02-06","close":35150.0},{"date":"2024-02-07","close":34300.0},{"date":"2024-02-08","close":36900.0},{"date":"2024-02-13","close":39950.0},{"date":"2024-02-14","close":41400.0},{"date":"2024-02-15","close":43550.0},{"date":"2024-02-16","close":41200.0},{"date":"2024-02-19","close":39800.0},{"date":"2024-02-20","close":40900.0},{"date":"2024-02-21","close":41600.0},{"date":"2024-02-22","close":43900.0},{"date":"2024-02-23","close":46950.0},{"date":"2024-02-26","close":45100.0},{"date":"2024-02-27","close":44750.0},{"date":"2024-02-28","close":43250.0},{"date":"2024-02-29","close":41000.0},{"date":"2024-03-04","close":41350.0},{"date":"2024-03-05","close":40450.0},{"date":"2024-03-06","close":49100.0},{"date":"2024-03-07","close":50300.0},{"date":"2024-03-08","close":47700.0},{"date":"2024-03-11","close":62000.0},{"date":"2024-03-12","close":80600.0},{"date":"2024-03-13","close":82700.0},{"date":"2024-03-14","close":75300.0},{"date":"2024-03-15","close":73900.0},{"date":"2024-03-18","close":75800.0},{"date":"2024-03-19","close":68400.0},{"date":"2024-03-20","close":67500.0},{"date":"2024-03-21","close":71900.0},{"date":"2024-03-22","close":71200.0},{"date":"2024-03-25","close":73100.0},{"date":"2024-03-26","close":69400.0},{"date":"2024-03-27","close":73800.0},{"date":"2024-03-28","close":79500.0},{"date":"2024-03-29","close":77300.0},{"date":"2024-04-01","close":100400.0},{"date":"2024-04-02","close":84500.0},{"date":"2024-04-03","close":91400.0},{"date":"2024-04-04","close":99000.0},{"date":"2024-04-05","close":99400.0},{"date":"2024-04-08","close":97000.0},{"date":"2024-04-09","close":112500.0},{"date":"2024-04-11","close":117600.0},{"date":"2024-04-12","close":112800.0},{"date":"2024-04-15","close":108500.0},{"date":"2024-04-16","close":100700.0},{"date":"2024-04-17","close":104600.0},{"date":"2024-04-18","close":109500.0},{"date":"2024-04-19","close":111000.0},{"date":"2024-04-22","close":116000.0},{"date":"2024-04-23","close":111900.0},{"date":"2024-04-24","close":110000.0},{"date":"2024-04-25","close":106500.0},{"date":"2024-04-26","close":105400.0},{"date":"2024-04-29","close":106100.0},{"date":"2024-04-30","close":102000.0},{"date":"2024-05-02","close":95100.0},{"date":"2024-05-03","close":90600.0},{"date":"2024-05-07","close":92500.0},{"date":"2024-05-08","close":92000.0},{"date":"2024-05-09","close":89100.0},{"date":"2024-05-10","close":85100.0},{"date":"2024-05-13","close":90800.0},{"date":"2024-05-14","close":90200.0},{"date":"2024-05-16","close":88200.0},{"date":"2024-05-17","close":85100.0},{"date":"2024-05-20","close":83100.0},{"date":"2024-05-21","close":87000.0},{"date":"2024-05-22","close":83900.0},{"date":"2024-05-23","close":82400.0},{"date":"2024-05-24","close":80900.0},{"date":"2024-05-27","close":84000.0},{"date":"2024-05-28","close":87000.0},{"date":"2024-05-29","close":88800.0},{"date":"2024-05-30","close":87800.0},{"date":"2024-05-31","close":82500.0},{"date":"2024-06-03","close":81700.0},{"date":"2024-06-04","close":77700.0},{"date":"2024-06-05","close":76500.0},{"date":"2024-06-07","close":75300.0},{"date":"2024-06-10","close":74200.0},{"date":"2024-06-11","close":74100.0},{"date":"2024-06-12","close":75400.0},{"date":"2024-06-13","close":73800.0},{"date":"2024-06-14","close":73200.0},{"date":"2024-06-17","close":71100.0},{"date":"2024-06-18","close":72800.0},{"date":"2024-06-19","close":84000.0},{"date":"2024-06-20","close":72000.0},{"date":"2024-06-21","close":75000.0},{"date":"2024-06-24","close":71700.0},{"date":"2024-06-25","close":71400.0},{"date":"2024-06-26","close":78000.0},{"date":"2024-06-27","close":75500.0},{"date":"2024-06-28","close":73400.0},{"date":"2024-07-01","close":75500.0},{"date":"2024-07-02","close":72700.0},{"date":"2024-07-03","close":70500.0},{"date":"2024-07-04","close":68000.0},{"date":"2024-07-05","close":64100.0},{"date":"2024-07-08","close":65300.0},{"date":"2024-07-09","close":64000.0},{"date":"2024-07-10","close":63200.0},{"date":"2024-07-11","close":63000.0},{"date":"2024-07-12","close":61400.0},{"date":"2024-07-15","close":60100.0},{"date":"2024-07-16","close":59300.0},{"date":"2024-07-17","close":56500.0},{"date":"2024-07-18","close":52700.0},{"date":"2024-07-19","close":55900.0},{"date":"2024-07-22","close":53600.0},{"date":"2024-07-23","close":52400.0},{"date":"2024-07-24","close":50200.0},{"date":"2024-07-25","close":46100.0},{"date":"2024-07-26","close":37150.0},{"date":"2024-07-29","close":41050.0},{"date":"2024-07-30","close":42350.0},{"date":"2024-07-31","close":47000.0},{"date":"2024-08-01","close":47900.0},{"date":"2024-08-02","close":43850.0},{"date":"2024-08-05","close":37100.0},{"date":"2024-08-06","close":39700.0},{"date":"2024-08-07","close":38550.0},{"date":"2024-08-08","close":37100.0},{"date":"2024-08-09","close":37850.0},{"date":"2024-08-12","close":39500.0},{"date":"2024-08-13","close":37850.0},{"date":"2024-08-14","close":41450.0},{"date":"2024-08-16","close":41850.0},{"date":"2024-08-19","close":40900.0},{"date":"2024-08-20","close":44550.0},{"date":"2024-08-21","close":43250.0},{"date":"2024-08-22","close":42750.0},{"date":"2024-08-23","close":41000.0},{"date":"2024-08-26","close":39300.0},{"date":"2024-08-27","close":38500.0},{"date":"2024-08-28","close":40200.0},{"date":"2024-08-29","close":37800.0},{"date":"2024-08-30","close":39400.0},{"date":"2024-09-02","close":38450.0},{"date":"2024-09-03","close":37700.0},{"date":"2024-09-04","close":34800.0},{"date":"2024-09-05","close":33600.0},{"date":"2024-09-06","close":31650.0},{"date":"2024-09-09","close":32600.0},{"date":"2024-09-10","close":32200.0},{"date":"2024-09-11","close":32450.0},{"date":"2024-09-12","close":34850.0},{"date":"2024-09-13","close":33550.0},{"date":"2024-09-19","close":32300.0},{"date":"2024-09-20","close":32400.0},{"date":"2024-09-23","close":34200.0},{"date":"2024-09-24","close":35150.0},{"date":"2024-09-25","close":35100.0},{"date":"2024-09-26","close":37500.0},{"date":"2024-09-27","close":36900.0},{"date":"2024-09-30","close":35450.0},{"date":"2024-10-02","close":34050.0},{"date":"2024-10-04","close":34400.0},{"date":"2024-10-07","close":35200.0},{"date":"2024-10-08","close":33850.0},{"date":"2024-10-10","close":33300.0},{"date":"2024-10-11","close":32750.0},{"date":"2024-10-14","close":34050.0},{"date":"2024-10-15","close":33600.0},{"date":"2024-10-16","close":32400.0},{"date":"2024-10-17","close":34650.0},{"date":"2024-10-18","close":32400.0},{"date":"2024-10-21","close":33900.0},{"date":"2024-10-22","close":32050.0},{"date":"2024-10-23","close":32850.0},{"date":"2024-10-24","close":31450.0},{"date":"2024-10-25","close":32150.0},{"date":"2024-10-28","close":33150.0},{"date":"2024-10-29","close":31900.0},{"date":"2024-10-30","close":31750.0},{"date":"2024-10-31","close":33450.0},{"date":"2024-11-01","close":31750.0},{"date":"2024-11-04","close":33200.0},{"date":"2024-11-05","close":35750.0},{"date":"2024-11-06","close":31950.0},{"date":"2024-11-07","close":32200.0},{"date":"2024-11-08","close":32150.0},{"date":"2024-11-11","close":29450.0},{"date":"2024-11-12","close":27900.0},{"date":"2024-11-13","close":26700.0},{"date":"2024-11-14","close":26600.0},{"date":"2024-11-15","close":27300.0},{"date":"2024-11-18","close":27100.0},{"date":"2024-11-19","close":26550.0},{"date":"2024-11-20","close":26450.0},{"date":"2024-11-21","close":26150.0},{"date":"2024-11-22","close":26350.0},{"date":"2024-11-25","close":27500.0},{"date":"2024-11-26","close":27550.0},{"date":"2024-11-27","close":35150.0},{"date":"2024-11-28","close":33350.0},{"date":"2024-11-29","close":39950.0},{"date":"2024-12-02","close":40500.0},{"date":"2024-12-03","close":41650.0},{"date":"2024-12-04","close":38750.0},{"date":"2024-12-05","close":40800.0},{"date":"2024-12-06","close":35700.0},{"date":"2024-12-09","close":31700.0},{"date":"2024-12-10","close":33700.0},{"date":"2024-12-11","close":36700.0},{"date":"2024-12-12","close":36200.0},{"date":"2024-12-13","close":36750.0},{"date":"2024-12-16","close":40000.0},{"date":"2024-12-17","close":48500.0},{"date":"2024-12-18","close":50700.0},{"date":"2024-12-19","close":49700.0},{"date":"2024-12-20","close":51000.0},{"date":"2024-12-23","close":48950.0},{"date":"2024-12-24","close":48650.0},{"date":"2024-12-26","close":48350.0},{"date":"2024-12-27","close":46250.0},{"date":"2024-12-30","close":46750.0},{"date":"2025-01-02","close":48950.0},{"date":"2025-01-03","close":50500.0},{"date":"2025-01-06","close":50800.0},{"date":"2025-01-07","close":48500.0},{"date":"2025-01-08","close":47400.0},{"date":"2025-01-09","close":47600.0},{"date":"2025-01-10","close":46100.0},{"date":"2025-01-13","close":42900.0},{"date":"2025-01-14","close":45600.0},{"date":"2025-01-15","close":43750.0},{"date":"2025-01-16","close":44700.0},{"date":"2025-01-17","close":45500.0},{"date":"2025-01-20","close":45750.0},{"date":"2025-01-21","close":44250.0},{"date":"2025-01-22","close":44900.0},{"date":"2025-01-23","close":47750.0},{"date":"2025-01-24","close":46400.0},{"date":"2025-01-31","close":43000.0},{"date":"2025-02-03","close":40050.0},{"date":"2025-02-04","close":41000.0},{"date":"2025-02-05","close":41100.0},{"date":"2025-02-06","close":46750.0},{"date":"2025-02-07","close":47850.0},{"date":"2025-02-10","close":49500.0},{"date":"2025-02-11","close":47500.0},{"date":"2025-02-12","close":46050.0},{"date":"2025-02-13","close":48200.0},{"date":"2025-02-14","close":47600.0},{"date":"2025-02-17","close":48000.0},{"date":"2025-02-18","close":48800.0},{"date":"2025-02-19","close":48500.0},{"date":"2025-02-20","close":46100.0},{"date":"2025-02-21","close":45650.0},{"date":"2025-02-24","close":44450.0},{"date":"2025-02-25","close":43000.0},{"date":"2025-02-26","close":42950.0},{"date":"2025-02-27","close":41950.0},{"date":"2025-02-28","close":39950.0},{"date":"2025-03-04","close":43300.0},{"date":"2025-03-05","close":42450.0},{"date":"2025-03-06","close":40600.0},{"date":"2025-03-07","close":40750.0},{"date":"2025-03-10","close":40250.0},{"date":"2025-03-11","close":39150.0},{"date":"2025-03-12","close":41100.0},{"date":"2025-03-13","close":40500.0},{"date":"2025-03-14","close":40900.0},{"date":"2025-03-17","close":40550.0},{"date":"2025-03-18","close":41050.0},{"date":"2025-03-19","close":44550.0},{"date":"2025-03-20","close":43100.0},{"date":"2025-03-21","close":43500.0},{"date":"2025-03-24","close":46400.0},{"date":"2025-03-25","close":43650.0},{"date":"2025-03-26","close":44150.0},{"date":"2025-03-27","close":43650.0},{"date":"2025-03-28","close":40700.0},{"date":"2025-03-31","close":37500.0},{"date":"2025-04-01","close":38950.0},{"date":"2025-04-02","close":36300.0},{"date":"2025-04-03","close":34700.0},{"date":"2025-04-04","close":35550.0},{"date":"2025-04-07","close":30950.0},{"date":"2025-04-08","close":31800.0},{"date":"2025-04-09","close":31200.0},{"date":"2025-04-10","close":33450.0},{"date":"2025-04-11","close":34700.0},{"date":"2025-04-14","close":36800.0},{"date":"2025-04-15","close":36900.0},{"date":"2025-04-16","close":35050.0},{"date":"2025-04-17","close":35750.0},{"date":"2025-04-18","close":35900.0},{"date":"2025-04-21","close":38750.0},{"date":"2025-04-22","close":38300.0},{"date":"2025-04-23","close":39000.0},{"date":"2025-04-24","close":38950.0},{"date":"2025-04-25","close":39300.0},{"date":"2025-04-28","close":37750.0},{"date":"2025-04-29","close":37950.0},{"date":"2025-04-30","close":36350.0},{"date":"2025-05-02","close":36700.0},{"date":"2025-05-07","close":37700.0},{"date":"2025-05-08","close":38300.0},{"date":"2025-05-09","close":37500.0},{"date":"2025-05-12","close":39000.0},{"date":"2025-05-13","close":38500.0},{"date":"2025-05-14","close":39900.0},{"date":"2025-05-15","close":38350.0},{"date":"2025-05-16","close":36600.0},{"date":"2025-05-19","close":35650.0},{"date":"2025-05-20","close":34800.0},{"date":"2025-05-21","close":34950.0},{"date":"2025-05-22","close":34000.0},{"date":"2025-05-23","close":33600.0},{"date":"2025-05-26","close":34600.0},{"date":"2025-05-27","close":33750.0},{"date":"2025-05-28","close":36650.0},{"date":"2025-05-29","close":37300.0},{"date":"2025-05-30","close":36200.0},{"date":"2025-06-02","close":39150.0},{"date":"2025-06-04","close":40650.0},{"date":"2025-06-05","close":40250.0},{"date":"2025-06-09","close":42100.0},{"date":"2025-06-10","close":41500.0},{"date":"2025-06-11","close":42500.0},{"date":"2025-06-12","close":41550.0},{"date":"2025-06-13","close":42250.0},{"date":"2025-06-16","close":45100.0},{"date":"2025-06-17","close":45900.0},{"date":"2025-06-18","close":47750.0},{"date":"2025-06-19","close":44700.0},{"date":"2025-06-20","close":43100.0},{"date":"2025-06-23","close":42800.0},{"date":"2025-06-24","close":42900.0},{"date":"2025-06-25","close":42650.0},{"date":"2025-06-26","close":42000.0},{"date":"2025-06-27","close":42050.0},{"date":"2025-06-30","close":40650.0},{"date":"2025-07-01","close":40250.0},{"date":"2025-07-02","close":39900.0},{"date":"2025-07-03","close":40700.0},{"date":"2025-07-04","close":39900.0},{"date":"2025-07-07","close":39250.0},{"date":"2025-07-08","close":42300.0},{"date":"2025-07-09","close":42300.0},{"date":"2025-07-10","close":43500.0},{"date":"2025-07-11","close":48550.0},{"date":"2025-07-14","close":48600.0},{"date":"2025-07-15","close":51200.0},{"date":"2025-07-16","close":50200.0},{"date":"2025-07-17","close":51000.0},{"date":"2025-07-18","close":48700.0},{"date":"2025-07-21","close":50800.0},{"date":"2025-07-22","close":49800.0},{"date":"2025-07-23","close":49350.0},{"date":"2025-07-24","close":43650.0},{"date":"2025-07-25","close":42300.0},{"date":"2025-07-28","close":42650.0},{"date":"2025-07-29","close":41500.0},{"date":"2025-07-30","close":41000.0},{"date":"2025-07-31","close":40900.0},{"date":"2025-08-01","close":39250.0},{"date":"2025-08-04","close":38400.0},{"date":"2025-08-05","close":39550.0},{"date":"2025-08-06","close":40650.0},{"date":"2025-08-07","close":40350.0},{"date":"2025-08-08","close":40350.0},{"date":"2025-08-11","close":39550.0},{"date":"2025-08-12","close":38850.0},{"date":"2025-08-13","close":38900.0},{"date":"2025-08-14","close":38300.0},{"date":"2025-08-18","close":36500.0},{"date":"2025-08-19","close":35650.0},{"date":"2025-08-20","close":34750.0},{"date":"2025-08-21","close":34450.0},{"date":"2025-08-22","close":34900.0},{"date":"2025-08-25","close":35700.0},{"date":"2025-08-26","close":35100.0},{"date":"2025-08-27","close":35000.0},{"date":"2025-08-28","close":34700.0},{"date":"2025-08-29","close":34950.0},{"date":"2025-09-01","close":34050.0},{"date":"2025-09-02","close":34300.0},{"date":"2025-09-03","close":34100.0},{"date":"2025-09-04","close":34400.0},{"date":"2025-09-05","close":36150.0},{"date":"2025-09-08","close":37200.0},{"date":"2025-09-09","close":37500.0},{"date":"2025-09-10","close":35700.0},{"date":"2025-09-11","close":35000.0},{"date":"2025-09-12","close":35900.0},{"date":"2025-09-15","close":36200.0},{"date":"2025-09-16","close":37500.0},{"date":"2025-09-17","close":36300.0},{"date":"2025-09-18","close":40800.0},{"date":"2025-09-19","close":40600.0},{"date":"2025-09-22","close":40850.0},{"date":"2025-09-23","close":39850.0},{"date":"2025-09-24","close":39300.0},{"date":"2025-09-25","close":37650.0},{"date":"2025-09-26","close":36050.0},{"date":"2025-09-29","close":35850.0},{"date":"2025-09-30","close":36100.0},{"date":"2025-10-01","close":37500.0},{"date":"2025-10-02","close":38250.0},{"date":"2025-10-10","close":38500.0},{"date":"2025-10-13","close":38500.0},{"date":"2025-10-14","close":38650.0},{"date":"2025-10-15","close":38850.0},{"date":"2025-10-16","close":37900.0},{"date":"2025-10-17","close":37550.0},{"date":"2025-10-20","close":38900.0},{"date":"2025-10-21","close":38400.0},{"date":"2025-10-22","close":37450.0},{"date":"2025-10-23","close":36550.0},{"date":"2025-10-24","close":36950.0},{"date":"2025-10-27","close":36750.0},{"date":"2025-10-28","close":36700.0},{"date":"2025-10-29","close":46400.0},{"date":"2025-10-30","close":46400.0},{"date":"2025-10-31","close":42950.0},{"date":"2025-11-03","close":42600.0},{"date":"2025-11-04","close":41100.0},{"date":"2025-11-05","close":39200.0},{"date":"2025-11-06","close":39350.0},{"date":"2025-11-07","close":37400.0},{"date":"2025-11-10","close":37200.0},{"date":"2025-11-11","close":38400.0},{"date":"2025-11-12","close":38000.0},{"date":"2025-11-13","close":38100.0},{"date":"2025-11-14","close":36100.0},{"date":"2025-11-17","close":36500.0},{"date":"2025-11-18","close":33500.0},{"date":"2025-11-19","close":32800.0},{"date":"2025-11-20","close":33200.0},{"date":"2025-11-21","close":31100.0},{"date":"2025-11-24","close":30750.0},{"date":"2025-11-25","close":31850.0},{"date":"2025-11-26","close":33200.0},{"date":"2025-11-27","close":32900.0},{"date":"2025-11-28","close":34750.0},{"date":"2025-12-01","close":35150.0},{"date":"2025-12-02","close":35150.0},{"date":"2025-12-03","close":36050.0},{"date":"2025-12-04","close":34700.0},{"date":"2025-12-05","close":38700.0},{"date":"2025-12-08","close":38200.0},{"date":"2025-12-09","close":40000.0},{"date":"2025-12-10","close":39350.0},{"date":"2025-12-11","close":40000.0},{"date":"2025-12-12","close":39150.0},{"date":"2025-12-15","close":37600.0},{"date":"2025-12-16","close":35650.0},{"date":"2025-12-17","close":35100.0},{"date":"2025-12-18","close":33950.0},{"date":"2025-12-19","close":35350.0},{"date":"2025-12-22","close":36000.0},{"date":"2025-12-23","close":35250.0},{"date":"2025-12-24","close":34850.0},{"date":"2025-12-26","close":39050.0},{"date":"2025-12-29","close":37600.0},{"date":"2025-12-30","close":37500.0},{"date":"2026-01-02","close":39100.0},{"date":"2026-01-05","close":40400.0},{"date":"2026-01-06","close":41400.0},{"date":"2026-01-07","close":40600.0},{"date":"2026-01-08","close":41800.0},{"date":"2026-01-09","close":40500.0},{"date":"2026-01-12","close":39450.0},{"date":"2026-01-13","close":38400.0},{"date":"2026-01-14","close":37700.0},{"date":"2026-01-15","close":37550.0},{"date":"2026-01-16","close":36700.0},{"date":"2026-01-19","close":37300.0},{"date":"2026-01-20","close":37200.0},{"date":"2026-01-21","close":35800.0},{"date":"2026-01-22","close":36800.0},{"date":"2026-01-23","close":38300.0},{"date":"2026-01-26","close":39000.0},{"date":"2026-01-27","close":41300.0},{"date":"2026-01-28","close":41600.0},{"date":"2026-01-29","close":42100.0},{"date":"2026-01-30","close":40600.0},{"date":"2026-02-02","close":38400.0},{"date":"2026-02-03","close":41400.0},{"date":"2026-02-04","close":41800.0},{"date":"2026-02-05","close":40200.0},{"date":"2026-02-06","close":42250.0},{"date":"2026-02-09","close":45350.0},{"date":"2026-02-10","close":42500.0},{"date":"2026-02-11","close":43800.0},{"date":"2026-02-12","close":43700.0},{"date":"2026-02-13","close":42300.0},{"date":"2026-02-19","close":47400.0},{"date":"2026-02-20","close":46250.0},{"date":"2026-02-23","close":54100.0},{"date":"2026-02-24","close":51300.0},{"date":"2026-02-25","close":49000.0},{"date":"2026-02-26","close":49100.0},{"date":"2026-02-27","close":46200.0},{"date":"2026-03-03","close":44000.0},{"date":"2026-03-04","close":36550.0},{"date":"2026-03-05","close":43650.0},{"date":"2026-03-06","close":46300.0},{"date":"2026-03-09","close":43200.0},{"date":"2026-03-10","close":46450.0},{"date":"2026-03-11","close":58300.0},{"date":"2026-03-12","close":57600.0},{"date":"2026-03-13","close":61000.0},{"date":"2026-03-16","close":55900.0},{"date":"2026-03-17","close":53600.0},{"date":"2026-03-18","close":55500.0},{"date":"2026-03-19","close":54100.0},{"date":"2026-03-20","close":52900.0},{"date":"2026-03-23","close":50800.0},{"date":"2026-03-24","close":54000.0},{"date":"2026-03-25","close":60100.0},{"date":"2026-03-26","close":55800.0},{"date":"2026-03-27","close":53300.0},{"date":"2026-03-30","close":49850.0},{"date":"2026-03-31","close":48450.0},{"date":"2026-04-01","close":54200.0},{"date":"2026-04-02","close":48300.0},{"date":"2026-04-03","close":49250.0},{"date":"2026-04-06","close":48800.0},{"date":"2026-04-07","close":45750.0},{"date":"2026-04-08","close":48600.0},{"date":"2026-04-09","close":46300.0},{"date":"2026-04-10","close":48700.0},{"date":"2026-04-13","close":50600.0},{"date":"2026-04-14","close":60900.0},{"date":"2026-04-15","close":58200.0},{"date":"2026-04-16","close":57100.0},{"date":"2026-04-17","close":56900.0},{"date":"2026-04-20","close":55400.0},{"date":"2026-04-21","close":55500.0},{"date":"2026-04-22","close":54800.0},{"date":"2026-04-23","close":53700.0},{"date":"2026-04-24","close":56000.0},{"date":"2026-04-27","close":55700.0},{"date":"2026-04-28","close":53600.0},{"date":"2026-04-29","close":51800.0},{"date":"2026-04-30","close":52000.0},{"date":"2026-05-04","close":57700.0},{"date":"2026-05-06","close":57300.0},{"date":"2026-05-07","close":56400.0},{"date":"2026-05-08","close":55500.0},{"date":"2026-05-11","close":55600.0},{"date":"2026-05-12","close":50100.0},{"date":"2026-05-13","close":52400.0},{"date":"2026-05-14","close":49850.0},{"date":"2026-05-15","close":44700.0},{"date":"2026-05-18","close":42500.0},{"date":"2026-05-19","close":40950.0},{"date":"2026-05-20","close":39900.0},{"date":"2026-05-21","close":40550.0},{"date":"2026-05-22","close":43850.0},{"date":"2026-05-26","close":45100.0},{"date":"2026-05-27","close":41950.0},{"date":"2026-05-28","close":39500.0},{"date":"2026-05-29","close":39700.0},{"date":"2026-06-01","close":37650.0},{"date":"2026-06-02","close":36100.0},{"date":"2026-06-04","close":38000.0},{"date":"2026-06-05","close":35500.0},{"date":"2026-06-08","close":32000.0},{"date":"2026-06-09","close":33850.0},{"date":"2026-06-10","close":31600.0},{"date":"2026-06-11","close":31350.0},{"date":"2026-06-12","close":32650.0},{"date":"2026-06-15","close":33600.0},{"date":"2026-06-16","close":32900.0},{"date":"2026-06-17","close":32900.0},{"date":"2026-06-18","close":31300.0},{"date":"2026-06-19","close":29750.0},{"date":"2026-06-22","close":28450.0},{"date":"2026-06-23","close":25300.0},{"date":"2026-06-24","close":24700.0},{"date":"2026-06-25","close":23700.0},{"date":"2026-06-26","close":22200.0},{"date":"2026-06-29","close":25200.0},{"date":"2026-06-30","close":24350.0},{"date":"2026-07-01","close":24750.0},{"date":"2026-07-02","close":22400.0},{"date":"2026-07-03","close":23600.0},{"date":"2026-07-06","close":22850.0},{"date":"2026-07-07","close":22450.0},{"date":"2026-07-08","close":20600.0},{"date":"2026-07-09","close":21100.0},{"date":"2026-07-10","close":23600.0},{"date":"2026-07-13","close":21700.0},{"date":"2026-07-14","close":21100.0},{"date":"2026-07-15","close":22450.0},{"date":"2026-07-16","close":20750.0},{"date":"2026-07-20","close":19000.0},{"date":"2026-07-21","close":19400.0},{"date":"2026-07-22","close":19350.0},{"date":"2026-07-23","close":20600.0},{"date":"2026-07-24","close":19210.0},{"date":"2026-07-27","close":19580.0},{"date":"2026-07-28","close":17100.0},{"date":"2026-07-29","close":15200.0},{"date":"2026-07-30","close":15310.0},{"date":"2026-07-31","close":18470.0},{"date":"2026-08-03","close":19000.0},{"date":"2026-08-04","close":19880.0},{"date":"2026-08-05","close":22000.0},{"date":"2026-08-06","close":21000.0},{"date":"2026-08-07","close":20500.0},{"date":"2026-08-10","close":22500.0},{"date":"2026-08-11","close":22500.0},{"date":"2026-08-12","close":23050.0},{"date":"2026-08-13","close":22850.0},{"date":"2026-08-14","close":22950.0},{"date":"2026-08-18","close":22150.0},{"date":"2026-08-19","close":21500.0},{"date":"2026-08-20","close":21800.0},{"date":"2026-08-21","close":20650.0},{"date":"2026-08-24","close":20350.0},{"date":"2026-08-25","close":21200.0},{"date":"2026-08-26","close":21450.0},{"date":"2026-08-27","close":23250.0},{"date":"2026-08-28","close":22450.0},{"date":"2026-08-31","close":22700.0},{"date":"2026-09-01","close":22150.0},{"date":"2026-09-02","close":21300.0},{"date":"2026-09-03","close":20800.0},{"date":"2026-09-04","close":21300.0},{"date":"2026-09-07","close":21850.0},{"date":"2026-09-08","close":21400.0},{"date":"2026-09-09","close":22000.0},{"date":"2026-09-10","close":22550.0},{"date":"2026-09-11","close":21800.0},{"date":"2026-09-14","close":17580.0},{"date":"2026-09-15","close":16320.0},{"date":"2026-09-16","close":15020.0},{"date":"2026-09-17","close":15690.0},{"date":"2026-09-18","close":16370.0},{"date":"2026-09-21","close":16350.0},{"date":"2026-09-22","close":16260.0},{"date":"2026-09-23","close":16210.0},{"date":"2026-09-28","close":16050.0},{"date":"2026-09-29","close":16050.0},{"date":"2026-09-30","close":15870.0},{"date":"2026-10-01","close":16140.0},{"date":"2026-10-02","close":17180.0},{"date":"2026-10-06","close":17200.0},{"date":"2026-10-07","close":16410.0},{"date":"2026-10-08","close":15650.0},{"date":"2026-10-12","close":13960.0},{"date":"2026-10-13","close":13060.0},{"date":"2026-10-14","close":12970.0},{"date":"2026-10-15","close":10930.0},{"date":"2026-10-16","close":12340.0},{"date":"2026-10-19","close":12630.0},{"date":"2026-10-20","close":11700.0},{"date":"2026-10-21","close":11910.0},{"date":"2026-10-22","close":11300.0},{"date":"2026-10-23","close":10770.0}],"chart_data":[{"date":"2024-10-23","open":32450,"high":33450,"low":31300,"close":32850,"volume":59943,"rsi_14":42.17,"sma_20":34187.5,"sma_60":37615.0,"sma_120":58046.67},{"date":"2024-10-24","open":32000,"high":32400,"low":31200,"close":31450,"volume":50844,"rsi_14":42.17,"sma_20":34050.0,"sma_60":37265.83,"sma_120":57392.08},{"date":"2024-10-25","open":31500,"high":34450,"low":31000,"close":32150,"volume":105816,"rsi_14":43.36,"sma_20":33900.0,"sma_60":36965.0,"sma_120":56772.5},{"date":"2024-10-28","open":32900,"high":33450,"low":31550,"close":33150,"volume":62668,"rsi_14":44.02,"sma_20":33802.5,"sma_60":36749.17,"sma_120":56170.42},{"date":"2024-10-29","open":32900,"high":32900,"low":31300,"close":31900,"volume":95570,"rsi_14":44.28,"sma_20":33522.5,"sma_60":36661.67,"sma_120":55552.08},{"date":"2024-10-30","open":32250,"high":32850,"low":31650,"close":31750,"volume":57281,"rsi_14":45.35,"sma_20":33265.0,"sma_60":36506.67,"sma_120":54966.67},{"date":"2024-10-31","open":31600,"high":34600,"low":31150,"close":33450,"volume":162568,"rsi_14":51.97,"sma_20":33165.0,"sma_60":36358.33,"sma_120":54452.92},{"date":"2024-11-01","open":32550,"high":33000,"low":31700,"close":31750,"volume":73485,"rsi_14":43.68,"sma_20":33050.0,"sma_60":36104.17,"sma_120":53962.5},{"date":"2024-11-04","open":32250,"high":33550,"low":31900,"close":33200,"volume":67966,"rsi_14":48.96,"sma_20":32990.0,"sma_60":35859.17,"sma_120":53468.33},{"date":"2024-11-05","open":33200,"high":38150,"low":33100,"close":35750,"volume":506295,"rsi_14":58.15,"sma_20":33017.5,"sma_60":35724.17,"sma_120":52999.58},{"date":"2024-11-06","open":37100,"high":37100,"low":31700,"close":31950,"volume":267949,"rsi_14":43.89,"sma_20":32922.5,"sma_60":35638.33,"sma_120":52523.33},{"date":"2024-11-07","open":32200,"high":33500,"low":30750,"close":32200,"volume":145559,"rsi_14":49.5,"sma_20":32867.5,"sma_60":35513.33,"sma_120":52082.5},{"date":"2024-11-08","open":32200,"high":34200,"low":32000,"close":32150,"volume":102477,"rsi_14":45.31,"sma_20":32837.5,"sma_60":35406.67,"sma_120":51593.75},{"date":"2024-11-11","open":31550,"high":32000,"low":29450,"close":29450,"volume":153792,"rsi_14":43.33,"sma_20":32607.5,"sma_60":35279.17,"sma_120":51087.5},{"date":"2024-11-12","open":29400,"high":29750,"low":27800,"close":27900,"volume":87949,"rsi_14":37.78,"sma_20":32322.5,"sma_60":35113.33,"sma_120":50585.0},{"date":"2024-11-13","open":27400,"high":28150,"low":26600,"close":26700,"volume":74674,"rsi_14":38.15,"sma_20":32037.5,"sma_60":34900.0,"sma_120":50098.33},{"date":"2024-11-14","open":26700,"high":27800,"low":26250,"close":26600,"volume":52221,"rsi_14":35.73,"sma_20":31635.0,"sma_60":34712.5,"sma_120":49627.5},{"date":"2024-11-15","open":26500,"high":27400,"low":25950,"close":27300,"volume":64681,"rsi_14":34.73,"sma_20":31380.0,"sma_60":34476.67,"sma_120":49130.0},{"date":"2024-11-18","open":27200,"high":27750,"low":26750,"close":27100,"volume":37887,"rsi_14":36.74,"sma_20":31040.0,"sma_60":34230.83,"sma_120":48656.67},{"date":"2024-11-19","open":27100,"high":27350,"low":26400,"close":26550,"volume":26993,"rsi_14":35.95,"sma_20":30765.0,"sma_60":33991.67,"sma_120":48191.25},{"date":"2024-11-20","open":26900,"high":27700,"low":25900,"close":26450,"volume":48771,"rsi_14":29.29,"sma_20":30445.0,"sma_60":33690.0,"sma_120":47737.5},{"date":"2024-11-21","open":26450,"high":26850,"low":26150,"close":26150,"volume":29157,"rsi_14":31.94,"sma_20":30180.0,"sma_60":33405.0,"sma_120":47255.42},{"date":"2024-11-22","open":26450,"high":27500,"low":26250,"close":26350,"volume":39044,"rsi_14":25.96,"sma_20":29890.0,"sma_60":33131.67,"sma_120":46750.0},{"date":"2024-11-25","open":26800,"high":27700,"low":26800,"close":27500,"volume":57643,"rsi_14":17.9,"sma_20":29607.5,"sma_60":32906.67,"sma_120":46239.17},{"date":"2024-11-26","open":27150,"high":27750,"low":26850,"close":27550,"volume":38314,"rsi_14":25.82,"sma_20":29390.0,"sma_60":32710.83,"sma_120":45737.08},{"date":"2024-11-27","open":28350,"high":35800,"low":28100,"close":35150,"volume":1696656,"rsi_14":58.97,"sma_20":29560.0,"sma_60":32655.0,"sma_120":45342.5},{"date":"2024-11-28","open":34350,"high":35400,"low":33350,"close":33350,"volume":483355,"rsi_14":53.3,"sma_20":29555.0,"sma_60":32540.83,"sma_120":44939.58},{"date":"2024-11-29","open":33350,"high":41300,"low":32500,"close":39950,"volume":3003751,"rsi_14":73.76,"sma_20":29965.0,"sma_60":32576.67,"sma_120":44625.0},{"date":"2024-12-02","open":40900,"high":41250,"low":39350,"close":40500,"volume":560184,"rsi_14":79.86,"sma_20":30330.0,"sma_60":32595.0,"sma_120":44325.0},{"date":"2024-12-03","open":40100,"high":41650,"low":38450,"close":41650,"volume":574828,"rsi_14":85.51,"sma_20":30625.0,"sma_60":32648.33,"sma_120":44044.58},{"date":"2024-12-04","open":39550,"high":40600,"low":38400,"close":38750,"volume":377425,"rsi_14":75.47,"sma_20":30965.0,"sma_60":32665.83,"sma_120":43749.17},{"date":"2024-12-05","open":38500,"high":45000,"low":38500,"close":40800,"volume":1777610,"rsi_14":76.79,"sma_20":31395.0,"sma_60":32765.83,"sma_120":43471.67},{"date":"2024-12-06","open":41700,"high":41700,"low":35300,"close":35700,"volume":671766,"rsi_14":64.29,"sma_20":31572.5,"sma_60":32800.83,"sma_120":43140.83},{"date":"2024-12-09","open":34200,"high":34500,"low":31600,"close":31700,"volume":355838,"rsi_14":57.68,"sma_20":31685.0,"sma_60":32801.67,"sma_120":42790.0},{"date":"2024-12-10","open":32450,"high":34400,"low":31900,"close":33700,"volume":278773,"rsi_14":60.23,"sma_20":31975.0,"sma_60":32820.0,"sma_120":42460.83},{"date":"2024-12-11","open":33700,"high":38450,"low":33600,"close":36700,"volume":538203,"rsi_14":63.83,"sma_20":32475.0,"sma_60":32895.0,"sma_120":42174.17},{"date":"2024-12-12","open":37100,"high":37300,"low":35400,"close":36200,"volume":201073,"rsi_14":62.81,"sma_20":32955.0,"sma_60":32957.5,"sma_120":41869.17},{"date":"2024-12-13","open":37200,"high":37550,"low":36050,"close":36750,"volume":232374,"rsi_14":62.22,"sma_20":33427.5,"sma_60":32989.17,"sma_120":41475.42},{"date":"2024-12-16","open":38200,"high":40650,"low":37400,"close":40000,"volume":502357,"rsi_14":65.16,"sma_20":34072.5,"sma_60":33096.67,"sma_120":41208.75},{"date":"2024-12-17","open":41250,"high":51000,"low":40950,"close":48500,"volume":3002040,"rsi_14":65.91,"sma_20":35170.0,"sma_60":33366.67,"sma_120":40987.92},{"date":"2024-12-18","open":47500,"high":55700,"low":47250,"close":50700,"volume":1974467,"rsi_14":70.48,"sma_20":36382.5,"sma_60":33671.67,"sma_120":40812.92},{"date":"2024-12-19","open":48600,"high":51200,"low":48100,"close":49700,"volume":363495,"rsi_14":63.27,"sma_20":37560.0,"sma_60":33930.0,"sma_120":40632.08},{"date":"2024-12-20","open":49500,"high":54200,"low":48600,"close":51000,"volume":941756,"rsi_14":64.0,"sma_20":38792.5,"sma_60":34194.17,"sma_120":40407.08},{"date":"2024-12-23","open":53100,"high":54300,"low":48300,"close":48950,"volume":564302,"rsi_14":59.51,"sma_20":39865.0,"sma_60":34425.0,"sma_120":40185.83},{"date":"2024-12-24","open":50400,"high":56400,"low":48450,"close":48650,"volume":1180101,"rsi_14":63.83,"sma_20":40920.0,"sma_60":34610.83,"sma_120":39979.58},{"date":"2024-12-26","open":49200,"high":50600,"low":48350,"close":48350,"volume":261116,"rsi_14":61.09,"sma_20":41580.0,"sma_60":34801.67,"sma_120":39753.33},{"date":"2024-12-27","open":48500,"high":51600,"low":45550,"close":46250,"volume":484827,"rsi_14":66.99,"sma_20":42225.0,"sma_60":34981.67,"sma_120":39532.92},{"date":"2024-12-30","open":46300,"high":47550,"low":45450,"close":46750,"volume":163323,"rsi_14":77.31,"sma_20":42565.0,"sma_60":35193.33,"sma_120":39335.0},{"date":"2025-01-02","open":46750,"high":49850,"low":44500,"close":48950,"volume":431806,"rsi_14":77.48,"sma_20":42987.5,"sma_60":35435.83,"sma_120":39176.25},{"date":"2025-01-03","open":50300,"high":52000,"low":48900,"close":50500,"volume":481743,"rsi_14":76.24,"sma_20":43430.0,"sma_60":35690.83,"sma_120":39062.92},{"date":"2025-01-06","open":51700,"high":53500,"low":49300,"close":50800,"volume":538440,"rsi_14":77.97,"sma_20":44032.5,"sma_60":35973.33,"sma_120":38942.08},{"date":"2025-01-07","open":51200,"high":53400,"low":48500,"close":48500,"volume":306111,"rsi_14":71.1,"sma_20":44417.5,"sma_60":36226.67,"sma_120":38812.92},{"date":"2025-01-08","open":47200,"high":48750,"low":46400,"close":47400,"volume":223793,"rsi_14":64.4,"sma_20":45002.5,"sma_60":36470.83,"sma_120":38681.25},{"date":"2025-01-09","open":47150,"high":48950,"low":46550,"close":47600,"volume":186032,"rsi_14":47.41,"sma_20":45797.5,"sma_60":36696.67,"sma_120":38552.92},{"date":"2025-01-10","open":48400,"high":48400,"low":45750,"close":46100,"volume":143433,"rsi_14":36.23,"sma_20":46417.5,"sma_60":36905.0,"sma_120":38425.42},{"date":"2025-01-13","open":45500,"high":45550,"low":42650,"close":42900,"volume":173189,"rsi_14":32.01,"sma_20":46727.5,"sma_60":37080.0,"sma_120":38282.08},{"date":"2025-01-14","open":42950,"high":46350,"low":42650,"close":45600,"volume":247795,"rsi_14":36.7,"sma_20":47197.5,"sma_60":37262.5,"sma_120":38167.92},{"date":"2025-01-15","open":46000,"high":46400,"low":43300,"close":43750,"volume":148499,"rsi_14":37.06,"sma_20":47547.5,"sma_60":37451.67,"sma_120":38061.67},{"date":"2025-01-16","open":44650,"high":45950,"low":44000,"close":44700,"volume":133301,"rsi_14":40.48,"sma_20":47782.5,"sma_60":37631.67,"sma_120":37995.0},{"date":"2025-01-17","open":44800,"high":46400,"low":44250,"close":45500,"volume":185758,"rsi_14":43.29,"sma_20":47632.5,"sma_60":37855.83,"sma_120":37908.33},{"date":"2025-01-20","open":46400,"high":46750,"low":45150,"close":45750,"volume":143936,"rsi_14":48.71,"sma_20":47385.0,"sma_60":38070.83,"sma_120":37842.92},{"date":"2025-01-21","open":45350,"high":45750,"low":43000,"close":44250,"volume":126821,"rsi_14":43.87,"sma_20":47112.5,"sma_60":38284.17,"sma_120":37775.0},{"date":"2025-01-22","open":44650,"high":45100,"low":44150,"close":44900,"volume":70003,"rsi_14":39.26,"sma_20":46807.5,"sma_60":38496.67,"sma_120":37730.83},{"date":"2025-01-23","open":45700,"high":49650,"low":45200,"close":47750,"volume":682917,"rsi_14":43.18,"sma_20":46747.5,"sma_60":38740.0,"sma_120":37744.58},{"date":"2025-01-24","open":47000,"high":47650,"low":45650,"close":46400,"volume":197222,"rsi_14":39.62,"sma_20":46635.0,"sma_60":38981.67,"sma_120":37821.67},{"date":"2025-01-31","open":45650,"high":45650,"low":43000,"close":43000,"volume":118954,"rsi_14":37.67,"sma_20":46367.5,"sma_60":39169.17,"sma_120":37837.92},{"date":"2025-02-03","open":42000,"high":42300,"low":38400,"close":40050,"volume":169746,"rsi_14":34.78,"sma_20":46057.5,"sma_60":39279.17,"sma_120":37818.75},{"date":"2025-02-04","open":40700,"high":42450,"low":40000,"close":41000,"volume":119394,"rsi_14":36.75,"sma_20":45770.0,"sma_60":39433.33,"sma_120":37768.75},{"date":"2025-02-05","open":41400,"high":42300,"low":40800,"close":41100,"volume":70304,"rsi_14":39.36,"sma_20":45377.5,"sma_60":39565.0,"sma_120":37712.08},{"date":"2025-02-06","open":42950,"high":49400,"low":42400,"close":46750,"volume":949934,"rsi_14":57.42,"sma_20":45190.0,"sma_60":39748.33,"sma_120":37736.25},{"date":"2025-02-07","open":46400,"high":50600,"low":45150,"close":47850,"volume":739780,"rsi_14":54.62,"sma_20":45042.5,"sma_60":40013.33,"sma_120":37825.83},{"date":"2025-02-10","open":46900,"high":50200,"low":46500,"close":49500,"volume":360812,"rsi_14":61.9,"sma_20":45092.5,"sma_60":40301.67,"sma_120":37907.5},{"date":"2025-02-11","open":50400,"high":51800,"low":47400,"close":47500,"volume":304045,"rsi_14":55.56,"sma_20":45097.5,"sma_60":40557.5,"sma_120":37982.08},{"date":"2025-02-12","open":48200,"high":48550,"low":45600,"close":46050,"volume":139753,"rsi_14":51.06,"sma_20":45020.0,"sma_60":40834.17,"sma_120":38056.67},{"date":"2025-02-13","open":46500,"high":49050,"low":46250,"close":48200,"volume":214358,"rsi_14":54.41,"sma_20":45125.0,"sma_60":41172.5,"sma_120":38142.92},{"date":"2025-02-14","open":51700,"high":54000,"low":47600,"close":47600,"volume":511002,"rsi_14":56.24,"sma_20":45360.0,"sma_60":41520.83,"sma_120":38210.42},{"date":"2025-02-17","open":48150,"high":48750,"low":47000,"close":48000,"volume":115813,"rsi_14":55.83,"sma_20":45480.0,"sma_60":41877.5,"sma_120":38295.0},{"date":"2025-02-18","open":48250,"high":49450,"low":47700,"close":48800,"volume":142556,"rsi_14":52.14,"sma_20":45732.5,"sma_60":42235.83,"sma_120":38356.25},{"date":"2025-02-19","open":49300,"high":49850,"low":48350,"close":48500,"volume":157155,"rsi_14":54.47,"sma_20":45922.5,"sma_60":42592.5,"sma_120":38411.67},{"date":"2025-02-20","open":48250,"high":48250,"low":46050,"close":46100,"volume":114165,"rsi_14":56.89,"sma_20":45952.5,"sma_60":42918.33,"sma_120":38455.0},{"date":"2025-02-21","open":46750,"high":47750,"low":45550,"close":45650,"volume":97432,"rsi_14":64.0,"sma_20":45947.5,"sma_60":43238.33,"sma_120":38464.17},{"date":"2025-02-24","open":44300,"high":44700,"low":43800,"close":44450,"volume":64282,"rsi_14":58.52,"sma_20":45957.5,"sma_60":43543.33,"sma_120":38474.17},{"date":"2025-02-25","open":43600,"high":44100,"low":42650,"close":43000,"volume":96004,"rsi_14":54.4,"sma_20":45862.5,"sma_60":43820.83,"sma_120":38476.25},{"date":"2025-02-26","open":43000,"high":43000,"low":42150,"close":42950,"volume":46170,"rsi_14":38.13,"sma_20":45622.5,"sma_60":44078.33,"sma_120":38492.5},{"date":"2025-02-27","open":43900,"high":43900,"low":41950,"close":41950,"volume":51394,"rsi_14":31.45,"sma_20":45400.0,"sma_60":44318.33,"sma_120":38514.58},{"date":"2025-02-28","open":39950,"high":41250,"low":39850,"close":39950,"volume":68141,"rsi_14":20.62,"sma_20":45247.5,"sma_60":44398.33,"sma_120":38526.67},{"date":"2025-03-04","open":38900,"high":44550,"low":38100,"close":43300,"volume":220101,"rsi_14":38.07,"sma_20":45410.0,"sma_60":44564.17,"sma_120":38552.5},{"date":"2025-03-05","open":44300,"high":45800,"low":42350,"close":42450,"volume":121446,"rsi_14":39.41,"sma_20":45482.5,"sma_60":44605.83,"sma_120":38591.25},{"date":"2025-03-06","open":42500,"high":42800,"low":40600,"close":40600,"volume":54538,"rsi_14":27.25,"sma_20":45457.5,"sma_60":44607.5,"sma_120":38601.25},{"date":"2025-03-07","open":41500,"high":44500,"low":39200,"close":40750,"volume":225117,"rsi_14":28.92,"sma_20":45157.5,"sma_60":44592.5,"sma_120":38620.42},{"date":"2025-03-10","open":40900,"high":43100,"low":40150,"close":40250,"volume":73204,"rsi_14":26.3,"sma_20":44777.5,"sma_60":44617.5,"sma_120":38641.67},{"date":"2025-03-11","open":37950,"high":39600,"low":37950,"close":39150,"volume":57737,"rsi_14":21.02,"sma_20":44260.0,"sma_60":44590.0,"sma_120":38677.92},{"date":"2025-03-12","open":39300,"high":41875,"low":39150,"close":41100,"volume":72559,"rsi_14":29.78,"sma_20":43940.0,"sma_60":44680.0,"sma_120":38740.42},{"date":"2025-03-13","open":42000,"high":42100,"low":40050,"close":40500,"volume":49702,"rsi_14":33.03,"sma_20":43662.5,"sma_60":44826.67,"sma_120":38814.17},{"date":"2025-03-14","open":40250,"high":41850,"low":40150,"close":40900,"volume":44281,"rsi_14":35.56,"sma_20":43297.5,"sma_60":44946.67,"sma_120":38883.33},{"date":"2025-03-17","open":41450,"high":42000,"low":40500,"close":40550,"volume":57892,"rsi_14":37.5,"sma_20":42945.0,"sma_60":45010.83,"sma_120":38952.92},{"date":"2025-03-18","open":40500,"high":42000,"low":40500,"close":41050,"volume":50604,"rsi_14":43.34,"sma_20":42597.5,"sma_60":45091.67,"sma_120":39024.58},{"date":"2025-03-19","open":40950,"high":45700,"low":40950,"close":44550,"volume":362090,"rsi_14":54.42,"sma_20":42385.0,"sma_60":45221.67,"sma_120":39105.42},{"date":"2025-03-20","open":43800,"high":44800,"low":43000,"close":43100,"volume":93308,"rsi_14":53.1,"sma_20":42115.0,"sma_60":45273.33,"sma_120":39185.0},{"date":"2025-03-21","open":43700,"high":44700,"low":43100,"close":43500,"volume":101421,"rsi_14":60.47,"sma_20":41985.0,"sma_60":45190.0,"sma_120":39278.33},{"date":"2025-03-24","open":43850,"high":46950,"low":43000,"close":46400,"volume":194111,"rsi_14":59.39,"sma_20":42022.5,"sma_60":45118.33,"sma_120":39395.0},{"date":"2025-03-25","open":45900,"high":46600,"low":43650,"close":43650,"volume":94202,"rsi_14":53.26,"sma_20":41982.5,"sma_60":45017.5,"sma_120":39473.75},{"date":"2025-03-26","open":43550,"high":44900,"low":42750,"close":44150,"volume":58875,"rsi_14":60.41,"sma_20":42040.0,"sma_60":44903.33,"sma_120":39548.75},{"date":"2025-03-27","open":43150,"high":44850,"low":42550,"close":43650,"volume":59099,"rsi_14":58.33,"sma_20":42075.0,"sma_60":44815.0,"sma_120":39620.0},{"date":"2025-03-28","open":42900,"high":43550,"low":40100,"close":40700,"volume":101341,"rsi_14":51.13,"sma_20":42012.5,"sma_60":44682.5,"sma_120":39646.67},{"date":"2025-03-31","open":38750,"high":40800,"low":37500,"close":37500,"volume":66778,"rsi_14":46.24,"sma_20":41890.0,"sma_60":44501.67,"sma_120":39651.67},{"date":"2025-04-01","open":37550,"high":40100,"low":37350,"close":38950,"volume":37514,"rsi_14":44.99,"sma_20":41672.5,"sma_60":44380.0,"sma_120":39680.83},{"date":"2025-04-02","open":39050,"high":39350,"low":36300,"close":36300,"volume":69531,"rsi_14":41.06,"sma_20":41365.0,"sma_60":44205.83,"sma_120":39699.58},{"date":"2025-04-03","open":35000,"high":36700,"low":33000,"close":34700,"volume":65572,"rsi_14":37.45,"sma_20":41070.0,"sma_60":43968.33,"sma_120":39702.08},{"date":"2025-04-04","open":33000,"high":36550,"low":33000,"close":35550,"volume":74498,"rsi_14":40.08,"sma_20":40810.0,"sma_60":43719.17,"sma_120":39705.0},{"date":"2025-04-07","open":34100,"high":34100,"low":30950,"close":30950,"volume":69863,"rsi_14":32.76,"sma_20":40345.0,"sma_60":43388.33,"sma_120":39680.83},{"date":"2025-04-08","open":32050,"high":32750,"low":31450,"close":31800,"volume":34249,"rsi_14":26.08,"sma_20":39977.5,"sma_60":43110.0,"sma_120":39668.33},{"date":"2025-04-09","open":30800,"high":32050,"low":30700,"close":31200,"volume":25770,"rsi_14":26.94,"sma_20":39482.5,"sma_60":42840.0,"sma_120":39655.42},{"date":"2025-04-10","open":34000,"high":34250,"low":32600,"close":33450,"volume":26384,"rsi_14":31.83,"sma_20":39130.0,"sma_60":42604.17,"sma_120":39650.42},{"date":"2025-04-11","open":32450,"high":34700,"low":32450,"close":34700,"volume":51118,"rsi_14":27.5,"sma_20":38820.0,"sma_60":42414.17,"sma_120":39659.58},{"date":"2025-04-14","open":35750,"high":37550,"low":35150,"close":36800,"volume":49890,"rsi_14":36.49,"sma_20":38632.5,"sma_60":42312.5,"sma_120":39696.25},{"date":"2025-04-15","open":38000,"high":38250,"low":36600,"close":36900,"volume":36754,"rsi_14":35.47,"sma_20":38425.0,"sma_60":42167.5,"sma_120":39715.0},{"date":"2025-04-16","open":36200,"high":38000,"low":35000,"close":35050,"volume":52048,"rsi_14":33.65,"sma_20":37950.0,"sma_60":42022.5,"sma_120":39737.08},{"date":"2025-04-17","open":34500,"high":35900,"low":34500,"close":35750,"volume":26777,"rsi_14":39.71,"sma_20":37582.5,"sma_60":41873.33,"sma_120":39752.5},{"date":"2025-04-18","open":35500,"high":36150,"low":35000,"close":35900,"volume":17336,"rsi_14":46.19,"sma_20":37202.5,"sma_60":41713.33,"sma_120":39784.58},{"date":"2025-04-21","open":35450,"high":40500,"low":35450,"close":38750,"volume":168399,"rsi_14":49.55,"sma_20":36820.0,"sma_60":41596.67,"sma_120":39833.75},{"date":"2025-04-22","open":37800,"high":38300,"low":37300,"close":38300,"volume":37631,"rsi_14":54.95,"sma_20":36552.5,"sma_60":41497.5,"sma_120":39890.83},{"date":"2025-04-23","open":39500,"high":39650,"low":38700,"close":39000,"volume":36331,"rsi_14":61.14,"sma_20":36295.0,"sma_60":41399.17,"sma_120":39947.92},{"date":"2025-04-24","open":39250,"high":39450,"low":38600,"close":38950,"volume":19094,"rsi_14":59.19,"sma_20":36060.0,"sma_60":41252.5,"sma_120":39996.25},{"date":"2025-04-25","open":39800,"high":40050,"low":38700,"close":39300,"volume":22234,"rsi_14":79.3,"sma_20":35990.0,"sma_60":41134.17,"sma_120":40057.92},{"date":"2025-04-28","open":39100,"high":39100,"low":37700,"close":37750,"volume":21439,"rsi_14":69.9,"sma_20":36002.5,"sma_60":41046.67,"sma_120":40107.92},{"date":"2025-04-29","open":38300,"high":38400,"low":37750,"close":37950,"volume":13026,"rsi_14":73.2,"sma_20":35952.5,"sma_60":41011.67,"sma_120":40145.42},{"date":"2025-04-30","open":38000,"high":38150,"low":36250,"close":36350,"volume":19420,"rsi_14":60.43,"sma_20":35955.0,"sma_60":40934.17,"sma_120":40183.75},{"date":"2025-05-02","open":36600,"high":37300,"low":36300,"close":36700,"volume":11974,"rsi_14":57.69,"sma_20":36055.0,"sma_60":40860.83,"sma_120":40212.92},{"date":"2025-05-07","open":37700,"high":38050,"low":36700,"close":37700,"volume":22081,"rsi_14":53.78,"sma_20":36162.5,"sma_60":40710.0,"sma_120":40229.17},{"date":"2025-05-08","open":38250,"high":38650,"low":37400,"close":38300,"volume":19250,"rsi_14":55.65,"sma_20":36530.0,"sma_60":40550.83,"sma_120":40282.08},{"date":"2025-05-09","open":38500,"high":38650,"low":37050,"close":37500,"volume":11252,"rsi_14":60.79,"sma_20":36815.0,"sma_60":40350.83,"sma_120":40326.25},{"date":"2025-05-12","open":37950,"high":39000,"low":37000,"close":39000,"volume":25219,"rsi_14":63.37,"sma_20":37205.0,"sma_60":40209.17,"sma_120":40383.33},{"date":"2025-05-13","open":39300,"high":39850,"low":38250,"close":38500,"volume":27283,"rsi_14":60.4,"sma_20":37457.5,"sma_60":40083.33,"sma_120":40458.75},{"date":"2025-05-14","open":38750,"high":40000,"low":38550,"close":39900,"volume":35421,"rsi_14":55.2,"sma_20":37717.5,"sma_60":39945.0,"sma_120":40558.75},{"date":"2025-05-15","open":39650,"high":39800,"low":38150,"close":38350,"volume":21217,"rsi_14":50.21,"sma_20":37795.0,"sma_60":39790.83,"sma_120":40655.83},{"date":"2025-05-16","open":37950,"high":37950,"low":36150,"close":36600,"volume":44266,"rsi_14":40.91,"sma_20":37780.0,"sma_60":39600.83,"sma_120":40739.17},{"date":"2025-05-19","open":36450,"high":36450,"low":34900,"close":35650,"volume":19158,"rsi_14":38.3,"sma_20":37810.0,"sma_60":39381.67,"sma_120":40808.75},{"date":"2025-05-20","open":35700,"high":36300,"low":34800,"close":34800,"volume":15515,"rsi_14":34.59,"sma_20":37762.5,"sma_60":39153.33,"sma_120":40872.92},{"date":"2025-05-21","open":34750,"high":35400,"low":34750,"close":34950,"volume":10885,"rsi_14":39.39,"sma_20":37715.0,"sma_60":38967.5,"sma_120":40942.92},{"date":"2025-05-22","open":34600,"high":34850,"low":34000,"close":34000,"volume":13352,"rsi_14":35.84,"sma_20":37477.5,"sma_60":38773.33,"sma_120":41005.83},{"date":"2025-05-23","open":34150,"high":34400,"low":33500,"close":33600,"volume":11569,"rsi_14":39.22,"sma_20":37242.5,"sma_60":38592.5,"sma_120":41067.92},{"date":"2025-05-26","open":33600,"high":34700,"low":33550,"close":34600,"volume":12240,"rsi_14":42.16,"sma_20":37022.5,"sma_60":38452.5,"sma_120":41136.67},{"date":"2025-05-27","open":34200,"high":34600,"low":33100,"close":33750,"volume":22917,"rsi_14":35.09,"sma_20":36762.5,"sma_60":38299.17,"sma_120":41188.75},{"date":"2025-05-28","open":34550,"high":37750,"low":34150,"close":36650,"volume":52728,"rsi_14":44.69,"sma_20":36630.0,"sma_60":38210.83,"sma_120":41264.58},{"date":"2025-05-29","open":37300,"high":37550,"low":36150,"close":37300,"volume":15779,"rsi_14":49.35,"sma_20":36607.5,"sma_60":38166.67,"sma_120":41282.5},{"date":"2025-05-30","open":36950,"high":36950,"low":35850,"close":36200,"volume":15675,"rsi_14":40.67,"sma_20":36520.0,"sma_60":38048.33,"sma_120":41306.25},{"date":"2025-06-02","open":36300,"high":39200,"low":36250,"close":39150,"volume":49361,"rsi_14":51.86,"sma_20":36660.0,"sma_60":37993.33,"sma_120":41299.58},{"date":"2025-06-04","open":39800,"high":41050,"low":39350,"close":40650,"volume":43814,"rsi_14":52.14,"sma_20":36857.5,"sma_60":37994.17,"sma_120":41300.83},{"date":"2025-06-05","open":39750,"high":41100,"low":39400,"close":40250,"volume":35069,"rsi_14":55.79,"sma_20":36985.0,"sma_60":37985.83,"sma_120":41289.17},{"date":"2025-06-09","open":41000,"high":42500,"low":40600,"close":42100,"volume":54684,"rsi_14":66.67,"sma_20":37175.0,"sma_60":38016.67,"sma_120":41317.08},{"date":"2025-06-10","open":41400,"high":42450,"low":40750,"close":41500,"volume":26335,"rsi_14":68.11,"sma_20":37375.0,"sma_60":38055.83,"sma_120":41322.92},{"date":"2025-06-11","open":42200,"high":43000,"low":41900,"close":42500,"volume":24962,"rsi_14":73.62,"sma_20":37550.0,"sma_60":38079.17,"sma_120":41379.58},{"date":"2025-06-12","open":43000,"high":43000,"low":41300,"close":41550,"volume":24952,"rsi_14":69.3,"sma_20":37702.5,"sma_60":38096.67,"sma_120":41461.67},{"date":"2025-06-13","open":42350,"high":42450,"low":40250,"close":42250,"volume":39923,"rsi_14":74.48,"sma_20":37820.0,"sma_60":38119.17,"sma_120":41532.92},{"date":"2025-06-16","open":41050,"high":45800,"low":41000,"close":45100,"volume":66834,"rsi_14":79.79,"sma_20":38157.5,"sma_60":38195.0,"sma_120":41602.92},{"date":"2025-06-17","open":45800,"high":47600,"low":44550,"close":45900,"volume":70968,"rsi_14":79.58,"sma_20":38622.5,"sma_60":38275.83,"sma_120":41683.75},{"date":"2025-06-18","open":46300,"high":47750,"low":45300,"close":47750,"volume":46479,"rsi_14":84.83,"sma_20":39227.5,"sma_60":38329.17,"sma_120":41775.42},{"date":"2025-06-19","open":48800,"high":48800,"low":43700,"close":44700,"volume":78265,"rsi_14":69.88,"sma_20":39722.5,"sma_60":38355.83,"sma_120":41814.58},{"date":"2025-06-20","open":44700,"high":44900,"low":42750,"close":43100,"volume":41849,"rsi_14":63.68,"sma_20":40130.0,"sma_60":38349.17,"sma_120":41769.58},{"date":"2025-06-23","open":42250,"high":42850,"low":40000,"close":42800,"volume":24721,"rsi_14":66.18,"sma_20":40570.0,"sma_60":38289.17,"sma_120":41703.75},{"date":"2025-06-24","open":43150,"high":44000,"low":42600,"close":42900,"volume":34050,"rsi_14":60.68,"sma_20":41035.0,"sma_60":38276.67,"sma_120":41647.08},{"date":"2025-06-25","open":43750,"high":44300,"low":42650,"close":42650,"volume":40599,"rsi_14":56.13,"sma_20":41437.5,"sma_60":38251.67,"sma_120":41577.5},{"date":"2025-06-26","open":43350,"high":43650,"low":41200,"close":42000,"volume":31121,"rsi_14":55.29,"sma_20":41850.0,"sma_60":38224.17,"sma_120":41519.58},{"date":"2025-06-27","open":42350,"high":42350,"low":40800,"close":42050,"volume":29353,"rsi_14":49.83,"sma_20":42120.0,"sma_60":38246.67,"sma_120":41464.58},{"date":"2025-06-30","open":41850,"high":42000,"low":40550,"close":40650,"volume":22677,"rsi_14":47.27,"sma_20":42287.5,"sma_60":38299.17,"sma_120":41400.42},{"date":"2025-07-01","open":41100,"high":41500,"low":40250,"close":40250,"volume":13667,"rsi_14":42.47,"sma_20":42490.0,"sma_60":38320.83,"sma_120":41350.42},{"date":"2025-07-02","open":40100,"high":40100,"low":38500,"close":39900,"volume":47350,"rsi_14":44.25,"sma_20":42527.5,"sma_60":38380.83,"sma_120":41293.33},{"date":"2025-07-03","open":40250,"high":40700,"low":39700,"close":40700,"volume":15305,"rsi_14":44.64,"sma_20":42530.0,"sma_60":38480.83,"sma_120":41224.58},{"date":"2025-07-04","open":41250,"high":41250,"low":39000,"close":39900,"volume":30469,"rsi_14":29.03,"sma_20":42512.5,"sma_60":38553.33,"sma_120":41136.25},{"date":"2025-07-07","open":39200,"high":40150,"low":39000,"close":39250,"volume":11622,"rsi_14":22.86,"sma_20":42370.0,"sma_60":38691.67,"sma_120":41040.0},{"date":"2025-07-08","open":38700,"high":42300,"low":38700,"close":42300,"volume":49944,"rsi_14":29.74,"sma_20":42410.0,"sma_60":38866.67,"sma_120":40988.33},{"date":"2025-07-09","open":42050,"high":42400,"low":40950,"close":42300,"volume":22500,"rsi_14":38.46,"sma_20":42400.0,"sma_60":39051.67,"sma_120":40945.83},{"date":"2025-07-10","open":42450,"high":43550,"low":42100,"close":43500,"volume":28282,"rsi_14":52.0,"sma_20":42497.5,"sma_60":39219.17,"sma_120":40911.67},{"date":"2025-07-11","open":43700,"high":49500,"low":43700,"close":48550,"volume":247577,"rsi_14":69.49,"sma_20":42812.5,"sma_60":39450.0,"sma_120":40932.08},{"date":"2025-07-14","open":47550,"high":51000,"low":46750,"close":48600,"volume":107895,"rsi_14":69.39,"sma_20":42987.5,"sma_60":39646.67,"sma_120":40979.58},{"date":"2025-07-15","open":48400,"high":52300,"low":48275,"close":51200,"volume":100473,"rsi_14":75.07,"sma_20":43252.5,"sma_60":39885.0,"sma_120":41026.25},{"date":"2025-07-16","open":51300,"high":51600,"low":49400,"close":50200,"volume":59843,"rsi_14":73.56,"sma_20":43375.0,"sma_60":40137.5,"sma_120":41080.0},{"date":"2025-07-17","open":50400,"high":52200,"low":49350,"close":51000,"volume":43746,"rsi_14":74.66,"sma_20":43690.0,"sma_60":40391.67,"sma_120":41132.5},{"date":"2025-07-18","open":50900,"high":51000,"low":48000,"close":48700,"volume":49763,"rsi_14":71.13,"sma_20":43970.0,"sma_60":40605.0,"sma_120":41159.17},{"date":"2025-07-21","open":49000,"high":51400,"low":48250,"close":50800,"volume":33563,"rsi_14":75.42,"sma_20":44370.0,"sma_60":40805.83,"sma_120":41201.25},{"date":"2025-07-22","open":50800,"high":51700,"low":49350,"close":49800,"volume":26533,"rsi_14":73.13,"sma_20":44715.0,"sma_60":40997.5,"sma_120":41247.5},{"date":"2025-07-23","open":50700,"high":51000,"low":48050,"close":49350,"volume":25884,"rsi_14":70.55,"sma_20":45050.0,"sma_60":41170.0,"sma_120":41284.58},{"date":"2025-07-24","open":48600,"high":48600,"low":42000,"close":43650,"volume":174837,"rsi_14":57.23,"sma_20":45132.5,"sma_60":41248.33,"sma_120":41250.42},{"date":"2025-07-25","open":43750,"high":44200,"low":42000,"close":42300,"volume":36524,"rsi_14":55.72,"sma_20":45145.0,"sma_60":41298.33,"sma_120":41216.25},{"date":"2025-07-28","open":42400,"high":43750,"low":42200,"close":42650,"volume":46212,"rsi_14":50.73,"sma_20":45245.0,"sma_60":41380.0,"sma_120":41213.33},{"date":"2025-07-29","open":42700,"high":43200,"low":41000,"close":41500,"volume":41050,"rsi_14":48.41,"sma_20":45307.5,"sma_60":41439.17,"sma_120":41225.42},{"date":"2025-07-30","open":41150,"high":42200,"low":41000,"close":41000,"volume":20333,"rsi_14":44.88,"sma_20":45362.5,"sma_60":41516.67,"sma_120":41225.42},{"date":"2025-07-31","open":41800,"high":41950,"low":40400,"close":40900,"volume":25738,"rsi_14":30.33,"sma_20":45372.5,"sma_60":41586.67,"sma_120":41223.75},{"date":"2025-08-01","open":40650,"high":40950,"low":38800,"close":39250,"volume":36609,"rsi_14":27.79,"sma_20":45340.0,"sma_60":41612.5,"sma_120":41161.25},{"date":"2025-08-04","open":38350,"high":40400,"low":37800,"close":38400,"volume":28691,"rsi_14":16.84,"sma_20":45297.5,"sma_60":41614.17,"sma_120":41082.5},{"date":"2025-08-05","open":38950,"high":40000,"low":38600,"close":39550,"volume":21085,"rsi_14":22.62,"sma_20":45160.0,"sma_60":41648.33,"sma_120":40999.58},{"date":"2025-08-06","open":38950,"high":41300,"low":38900,"close":40650,"volume":22520,"rsi_14":23.8,"sma_20":45077.5,"sma_60":41675.83,"sma_120":40942.5},{"date":"2025-08-07","open":41700,"high":41700,"low":40000,"close":40350,"volume":16431,"rsi_14":26.48,"sma_20":44920.0,"sma_60":41706.67,"sma_120":40895.0},{"date":"2025-08-08","open":40750,"high":41700,"low":40350,"close":40350,"volume":13709,"rsi_14":16.61,"sma_20":44510.0,"sma_60":41714.17,"sma_120":40829.58},{"date":"2025-08-11","open":40450,"high":40450,"low":39050,"close":39550,"volume":19489,"rsi_14":16.83,"sma_20":44057.5,"sma_60":41734.17,"sma_120":40762.5},{"date":"2025-08-12","open":39550,"high":40250,"low":38850,"close":38850,"volume":12852,"rsi_14":16.56,"sma_20":43440.0,"sma_60":41771.67,"sma_120":40686.25},{"date":"2025-08-13","open":39500,"high":39600,"low":38850,"close":38900,"volume":12451,"rsi_14":26.37,"sma_20":42875.0,"sma_60":41825.83,"sma_120":40603.75},{"date":"2025-08-14","open":39000,"high":39200,"low":38100,"close":38300,"volume":17993,"rsi_14":28.49,"sma_20":42240.0,"sma_60":41884.17,"sma_120":40518.75},{"date":"2025-08-18","open":37900,"high":37900,"low":36300,"close":36500,"volume":23425,"rsi_14":21.4,"sma_20":41630.0,"sma_60":41910.0,"sma_120":40438.75},{"date":"2025-08-19","open":36200,"high":36800,"low":35050,"close":35650,"volume":22644,"rsi_14":22.01,"sma_20":40872.5,"sma_60":41937.5,"sma_120":40355.42},{"date":"2025-08-20","open":35200,"high":35350,"low":34200,"close":34750,"volume":18797,"rsi_14":21.2,"sma_20":40120.0,"sma_60":41956.67,"sma_120":40274.58},{"date":"2025-08-21","open":34700,"high":35400,"low":34050,"close":34450,"volume":13707,"rsi_14":20.81,"sma_20":39375.0,"sma_60":41954.17,"sma_120":40203.33},{"date":"2025-08-22","open":34200,"high":35450,"low":34200,"close":34900,"volume":6696,"rsi_14":27.92,"sma_20":38937.5,"sma_60":41973.33,"sma_120":40136.25},{"date":"2025-08-25","open":35450,"high":36000,"low":35200,"close":35700,"volume":14483,"rsi_14":36.22,"sma_20":38607.5,"sma_60":41957.5,"sma_120":40084.17},{"date":"2025-08-26","open":35750,"high":36200,"low":35000,"close":35100,"volume":12745,"rsi_14":25.95,"sma_20":38230.0,"sma_60":41920.83,"sma_120":40043.75},{"date":"2025-08-27","open":35500,"high":35700,"low":34450,"close":35000,"volume":8328,"rsi_14":15.76,"sma_20":37905.0,"sma_60":41900.83,"sma_120":39974.58},{"date":"2025-08-28","open":34850,"high":35700,"low":34550,"close":34700,"volume":12788,"rsi_14":15.76,"sma_20":37590.0,"sma_60":41826.67,"sma_120":39910.0},{"date":"2025-08-29","open":34850,"high":35550,"low":34500,"close":34950,"volume":9306,"rsi_14":18.24,"sma_20":37292.5,"sma_60":41731.67,"sma_120":39862.92},{"date":"2025-09-01","open":34100,"high":34550,"low":33600,"close":34050,"volume":10337,"rsi_14":18.02,"sma_20":37032.5,"sma_60":41628.33,"sma_120":39807.08},{"date":"2025-09-02","open":34050,"high":34400,"low":33700,"close":34300,"volume":8534,"rsi_14":22.09,"sma_20":36827.5,"sma_60":41498.33,"sma_120":39757.5},{"date":"2025-09-03","open":34250,"high":34500,"low":33750,"close":34100,"volume":8409,"rsi_14":21.08,"sma_20":36555.0,"sma_60":41375.0,"sma_120":39715.42},{"date":"2025-09-04","open":34150,"high":34750,"low":33900,"close":34400,"volume":9622,"rsi_14":25.62,"sma_20":36242.5,"sma_60":41240.0,"sma_120":39659.58},{"date":"2025-09-05","open":35200,"high":36700,"low":35150,"close":36150,"volume":35650,"rsi_14":47.8,"sma_20":36032.5,"sma_60":41150.0,"sma_120":39623.33},{"date":"2025-09-08","open":36850,"high":37350,"low":36200,"close":37200,"volume":29434,"rsi_14":59.51,"sma_20":35875.0,"sma_60":41065.83,"sma_120":39592.5},{"date":"2025-09-09","open":37800,"high":38800,"low":36900,"close":37500,"volume":23855,"rsi_14":68.21,"sma_20":35772.5,"sma_60":40939.17,"sma_120":39567.08},{"date":"2025-09-10","open":37500,"high":37700,"low":33800,"close":35700,"volume":51755,"rsi_14":56.91,"sma_20":35615.0,"sma_60":40769.17,"sma_120":39522.5},{"date":"2025-09-11","open":36450,"high":36600,"low":34450,"close":35000,"volume":77637,"rsi_14":50.54,"sma_20":35420.0,"sma_60":40556.67,"sma_120":39442.92},{"date":"2025-09-12","open":35300,"high":36150,"low":35000,"close":35900,"volume":36841,"rsi_14":51.06,"sma_20":35300.0,"sma_60":40410.0,"sma_120":39382.92},{"date":"2025-09-15","open":36600,"high":36900,"low":35750,"close":36200,"volume":16638,"rsi_14":56.04,"sma_20":35285.0,"sma_60":40295.0,"sma_120":39322.08},{"date":"2025-09-16","open":36750,"high":38200,"low":35750,"close":37500,"volume":62276,"rsi_14":62.14,"sma_20":35377.5,"sma_60":40206.67,"sma_120":39247.92},{"date":"2025-09-17","open":37000,"high":37000,"low":35900,"close":36300,"volume":35313,"rsi_14":57.14,"sma_20":35455.0,"sma_60":40096.67,"sma_120":39186.67},{"date":"2025-09-18","open":36590,"high":41702,"low":35938,"close":40800,"volume":229883,"rsi_14":68.73,"sma_20":35767.5,"sma_60":40064.17,"sma_120":39157.92},{"date":"2025-09-19","open":41200,"high":41400,"low":39400,"close":40600,"volume":72823,"rsi_14":72.51,"sma_20":36052.5,"sma_60":40040.83,"sma_120":39132.5},{"date":"2025-09-22","open":40850,"high":42800,"low":40450,"close":40850,"volume":103620,"rsi_14":72.51,"sma_20":36310.0,"sma_60":40020.83,"sma_120":39133.75},{"date":"2025-09-23","open":41900,"high":41900,"low":38400,"close":39850,"volume":78244,"rsi_14":68.73,"sma_20":36547.5,"sma_60":40007.5,"sma_120":39153.33},{"date":"2025-09-24","open":39050,"high":39650,"low":38250,"close":39300,"volume":32082,"rsi_14":65.71,"sma_20":36762.5,"sma_60":39991.67,"sma_120":39156.25},{"date":"2025-09-25","open":39200,"high":39200,"low":37600,"close":37650,"volume":38556,"rsi_14":54.84,"sma_20":36910.0,"sma_60":39954.17,"sma_120":39167.5},{"date":"2025-09-26","open":37300,"high":37700,"low":35700,"close":36050,"volume":31091,"rsi_14":46.42,"sma_20":36965.0,"sma_60":39876.67,"sma_120":39178.75},{"date":"2025-09-29","open":36050,"high":36600,"low":35500,"close":35850,"volume":46845,"rsi_14":44.83,"sma_20":37055.0,"sma_60":39809.17,"sma_120":39181.25},{"date":"2025-09-30","open":35900,"high":37000,"low":35750,"close":36100,"volume":25160,"rsi_14":51.39,"sma_20":37145.0,"sma_60":39756.67,"sma_120":39224.17},{"date":"2025-10-01","open":36500,"high":37600,"low":36400,"close":37500,"volume":28205,"rsi_14":58.28,"sma_20":37315.0,"sma_60":39676.67,"sma_120":39271.67},{"date":"2025-10-02","open":38050,"high":38899,"low":37701,"close":38250,"volume":40222,"rsi_14":58.0,"sma_20":37510.0,"sma_60":39610.0,"sma_120":39330.83},{"date":"2025-10-10","open":39600,"high":39600,"low":38200,"close":38500,"volume":34645,"rsi_14":57.72,"sma_20":37627.5,"sma_60":39526.67,"sma_120":39372.92},{"date":"2025-10-13","open":37050,"high":38900,"low":37050,"close":38500,"volume":37037,"rsi_14":53.68,"sma_20":37692.5,"sma_60":39359.17,"sma_120":39404.58},{"date":"2025-10-14","open":40050,"high":40450,"low":37600,"close":38650,"volume":45712,"rsi_14":59.36,"sma_20":37750.0,"sma_60":39193.33,"sma_120":39420.0},{"date":"2025-10-15","open":38350,"high":38850,"low":37500,"close":38850,"volume":39537,"rsi_14":38.92,"sma_20":37907.5,"sma_60":38987.5,"sma_120":39436.25},{"date":"2025-10-16","open":38750,"high":38900,"low":37800,"close":37900,"volume":37600,"rsi_14":35.33,"sma_20":38052.5,"sma_60":38782.5,"sma_120":39460.0},{"date":"2025-10-17","open":37800,"high":38850,"low":37450,"close":37550,"volume":41101,"rsi_14":32.26,"sma_20":38135.0,"sma_60":38558.33,"sma_120":39475.0},{"date":"2025-10-20","open":38200,"high":39200,"low":37650,"close":38900,"volume":46632,"rsi_14":45.08,"sma_20":38270.0,"sma_60":38395.0,"sma_120":39500.0},{"date":"2025-10-21","open":39100,"high":39800,"low":38400,"close":38400,"volume":38494,"rsi_14":45.31,"sma_20":38315.0,"sma_60":38188.33,"sma_120":39497.08},{"date":"2025-10-22","open":38700,"high":38700,"low":36600,"close":37450,"volume":31143,"rsi_14":48.88,"sma_20":38372.5,"sma_60":37982.5,"sma_120":39490.0},{"date":"2025-10-23","open":37200,"high":37400,"low":36550,"close":36550,"volume":18843,"rsi_14":53.05,"sma_20":38165.0,"sma_60":37769.17,"sma_120":39469.58},{"date":"2025-10-24","open":37400,"high":37500,"low":36850,"close":36950,"volume":15213,"rsi_14":56.55,"sma_20":37982.5,"sma_60":37657.5,"sma_120":39452.92},{"date":"2025-10-27","open":37600,"high":37750,"low":36550,"close":36750,"volume":37199,"rsi_14":53.89,"sma_20":37777.5,"sma_60":37565.0,"sma_120":39431.67},{"date":"2025-10-28","open":36750,"high":37500,"low":36300,"close":36700,"volume":32219,"rsi_14":44.29,"sma_20":37620.0,"sma_60":37465.83,"sma_120":39422.92},{"date":"2025-10-29","open":42950,"high":47700,"low":41550,"close":46400,"volume":1259509,"rsi_14":75.47,"sma_20":37975.0,"sma_60":37547.5,"sma_120":39493.33},{"date":"2025-10-30","open":44200,"high":48350,"low":43100,"close":46400,"volume":381811,"rsi_14":75.16,"sma_20":38412.5,"sma_60":37637.5,"sma_120":39577.08},{"date":"2025-10-31","open":45000,"high":45050,"low":42350,"close":42950,"volume":180276,"rsi_14":61.62,"sma_20":38757.5,"sma_60":37671.67,"sma_120":39629.17},{"date":"2025-11-03","open":43200,"high":43350,"low":41800,"close":42600,"volume":133057,"rsi_14":60.21,"sma_20":39095.0,"sma_60":37727.5,"sma_120":39670.0},{"date":"2025-11-04","open":43000,"high":43800,"low":41050,"close":41100,"volume":103603,"rsi_14":55.45,"sma_20":39345.0,"sma_60":37772.5,"sma_120":39693.33},{"date":"2025-11-05","open":40350,"high":40800,"low":37600,"close":39200,"volume":98731,"rsi_14":53.01,"sma_20":39430.0,"sma_60":37766.67,"sma_120":39707.5},{"date":"2025-11-06","open":40050,"high":41450,"low":38500,"close":39350,"volume":67232,"rsi_14":54.21,"sma_20":39482.5,"sma_60":37745.0,"sma_120":39710.42},{"date":"2025-11-07","open":38000,"high":38950,"low":36800,"close":37400,"volume":60818,"rsi_14":46.59,"sma_20":39427.5,"sma_60":37695.83,"sma_120":39701.25},{"date":"2025-11-10","open":37700,"high":37850,"low":36350,"close":37200,"volume":71210,"rsi_14":47.24,"sma_20":39362.5,"sma_60":37643.33,"sma_120":39678.75},{"date":"2025-11-11","open":38800,"high":40700,"low":37700,"close":38400,"volume":81614,"rsi_14":52.16,"sma_20":39350.0,"sma_60":37624.17,"sma_120":39679.17},{"date":"2025-11-12","open":39400,"high":39400,"low":37800,"close":38000,"volume":38598,"rsi_14":53.38,"sma_20":39307.5,"sma_60":37610.0,"sma_120":39690.83},{"date":"2025-11-13","open":37750,"high":38400,"low":37250,"close":38100,"volume":30259,"rsi_14":52.72,"sma_20":39317.5,"sma_60":37596.67,"sma_120":39711.25},{"date":"2025-11-14","open":37000,"high":37650,"low":35900,"close":36100,"volume":41550,"rsi_14":48.58,"sma_20":39245.0,"sma_60":37560.0,"sma_120":39722.08},{"date":"2025-11-17","open":36400,"high":36950,"low":35900,"close":36500,"volume":14301,"rsi_14":49.57,"sma_20":39125.0,"sma_60":37560.0,"sma_120":39735.0},{"date":"2025-11-18","open":36500,"high":36800,"low":33250,"close":33500,"volume":88182,"rsi_14":11.14,"sma_20":38880.0,"sma_60":37524.17,"sma_120":39730.83},{"date":"2025-11-19","open":34250,"high":34250,"low":32000,"close":32800,"volume":24408,"rsi_14":10.69,"sma_20":38647.5,"sma_60":37491.67,"sma_120":39724.17},{"date":"2025-11-20","open":33100,"high":33950,"low":32850,"close":33200,"volume":18673,"rsi_14":15.79,"sma_20":38480.0,"sma_60":37470.83,"sma_120":39712.5},{"date":"2025-11-21","open":31600,"high":31900,"low":30900,"close":31100,"volume":29148,"rsi_14":14.06,"sma_20":38187.5,"sma_60":37407.5,"sma_120":39690.42},{"date":"2025-11-24","open":31600,"high":31750,"low":30300,"close":30750,"volume":21142,"rsi_14":15.15,"sma_20":37887.5,"sma_60":37325.0,"sma_120":39641.25},{"date":"2025-11-25","open":32900,"high":32900,"low":31400,"close":31850,"volume":22950,"rsi_14":23.84,"sma_20":37645.0,"sma_60":37270.83,"sma_120":39595.83},{"date":"2025-11-26","open":34100,"high":34100,"low":32300,"close":33200,"volume":28785,"rsi_14":29.84,"sma_20":36985.0,"sma_60":37240.83,"sma_120":39570.83},{"date":"2025-11-27","open":33400,"high":33400,"low":32650,"close":32900,"volume":11971,"rsi_14":33.46,"sma_20":36310.0,"sma_60":37210.83,"sma_120":39518.75},{"date":"2025-11-28","open":33000,"high":35300,"low":32900,"close":34750,"volume":36003,"rsi_14":41.97,"sma_20":35900.0,"sma_60":37207.5,"sma_120":39469.58},{"date":"2025-12-01","open":34900,"high":36100,"low":34850,"close":35150,"volume":21137,"rsi_14":38.75,"sma_20":35527.5,"sma_60":37225.83,"sma_120":39427.08},{"date":"2025-12-02","open":36050,"high":36050,"low":34550,"close":35150,"volume":14759,"rsi_14":39.86,"sma_20":35230.0,"sma_60":37240.0,"sma_120":39369.17},{"date":"2025-12-03","open":35500,"high":36350,"low":35150,"close":36050,"volume":23176,"rsi_14":43.1,"sma_20":35072.5,"sma_60":37272.5,"sma_120":39323.75},{"date":"2025-12-04","open":35700,"high":35950,"low":34600,"close":34700,"volume":16846,"rsi_14":45.07,"sma_20":34840.0,"sma_60":37277.5,"sma_120":39258.75},{"date":"2025-12-05","open":34500,"high":39100,"low":34500,"close":38700,"volume":88937,"rsi_14":56.18,"sma_20":34905.0,"sma_60":37320.0,"sma_120":39235.0},{"date":"2025-12-08","open":38500,"high":39300,"low":37550,"close":38200,"volume":31001,"rsi_14":65.36,"sma_20":34955.0,"sma_60":37336.67,"sma_120":39201.25},{"date":"2025-12-09","open":38600,"high":44400,"low":37600,"close":40000,"volume":283782,"rsi_14":71.95,"sma_20":35035.0,"sma_60":37378.33,"sma_120":39158.75},{"date":"2025-12-10","open":41150,"high":41950,"low":39350,"close":39350,"volume":97034,"rsi_14":68.47,"sma_20":35102.5,"sma_60":37439.17,"sma_120":39104.17},{"date":"2025-12-11","open":39950,"high":41800,"low":38950,"close":40000,"volume":76880,"rsi_14":79.28,"sma_20":35197.5,"sma_60":37522.5,"sma_120":39039.58},{"date":"2025-12-12","open":40600,"high":40600,"low":39100,"close":39150,"volume":30340,"rsi_14":76.75,"sma_20":35350.0,"sma_60":37576.67,"sma_120":38993.33},{"date":"2025-12-15","open":38100,"high":38150,"low":37400,"close":37600,"volume":21964,"rsi_14":67.8,"sma_20":35405.0,"sma_60":37600.0,"sma_120":38947.5},{"date":"2025-12-16","open":37450,"high":37600,"low":35550,"close":35650,"volume":46789,"rsi_14":57.31,"sma_20":35512.5,"sma_60":37569.17,"sma_120":38887.92},{"date":"2025-12-17","open":36100,"high":36100,"low":34400,"close":35100,"volume":32688,"rsi_14":56.47,"sma_20":35627.5,"sma_60":37549.17,"sma_120":38822.92},{"date":"2025-12-18","open":34000,"high":34350,"low":33800,"close":33950,"volume":22346,"rsi_14":47.55,"sma_20":35665.0,"sma_60":37436.67,"sma_120":38750.42},{"date":"2025-12-19","open":35000,"high":35900,"low":34300,"close":35350,"volume":27157,"rsi_14":50.58,"sma_20":35877.5,"sma_60":37349.17,"sma_120":38695.0},{"date":"2025-12-22","open":36200,"high":36900,"low":35400,"close":36000,"volume":21929,"rsi_14":52.37,"sma_20":36140.0,"sma_60":37268.33,"sma_120":38644.58},{"date":"2025-12-23","open":36300,"high":36500,"low":35200,"close":35250,"volume":12847,"rsi_14":47.75,"sma_20":36310.0,"sma_60":37191.67,"sma_120":38599.58},{"date":"2025-12-24","open":35300,"high":35600,"low":34500,"close":34850,"volume":20032,"rsi_14":50.45,"sma_20":36392.5,"sma_60":37117.5,"sma_120":38554.58},{"date":"2025-12-26","open":35650,"high":39050,"low":35250,"close":39050,"volume":117475,"rsi_14":51.03,"sma_20":36700.0,"sma_60":37140.83,"sma_120":38547.5},{"date":"2025-12-29","open":39500,"high":39500,"low":37250,"close":37600,"volume":79157,"rsi_14":48.33,"sma_20":36842.5,"sma_60":37166.67,"sma_120":38521.67},{"date":"2025-12-30","open":37650,"high":38050,"low":37150,"close":37500,"volume":21431,"rsi_14":42.33,"sma_20":36960.0,"sma_60":37194.17,"sma_120":38501.67},{"date":"2026-01-02","open":37550,"high":39900,"low":37350,"close":39100,"volume":111558,"rsi_14":49.28,"sma_20":37157.5,"sma_60":37244.17,"sma_120":38500.42},{"date":"2026-01-05","open":42050,"high":42050,"low":40000,"close":40400,"volume":179526,"rsi_14":51.12,"sma_20":37375.0,"sma_60":37292.5,"sma_120":38484.58},{"date":"2026-01-06","open":40400,"high":42050,"low":39450,"close":41400,"volume":134761,"rsi_14":56.23,"sma_20":37710.0,"sma_60":37344.17,"sma_120":38477.08},{"date":"2026-01-07","open":41200,"high":41850,"low":40000,"close":40600,"volume":95716,"rsi_14":58.67,"sma_20":37805.0,"sma_60":37379.17,"sma_120":38452.92},{"date":"2026-01-08","open":40900,"high":42950,"low":40000,"close":41800,"volume":150265,"rsi_14":68.58,"sma_20":37985.0,"sma_60":37434.17,"sma_120":38396.67},{"date":"2026-01-09","open":42000,"high":42600,"low":40100,"close":40500,"volume":88168,"rsi_14":65.61,"sma_20":38010.0,"sma_60":37465.0,"sma_120":38329.17},{"date":"2026-01-12","open":41000,"high":41000,"low":39050,"close":39450,"volume":87095,"rsi_14":65.99,"sma_20":38015.0,"sma_60":37475.0,"sma_120":38231.25},{"date":"2026-01-13","open":39550,"high":39800,"low":38050,"close":38400,"volume":82703,"rsi_14":59.05,"sma_20":37935.0,"sma_60":37483.33,"sma_120":38132.92},{"date":"2026-01-14","open":38400,"high":39450,"low":37650,"close":37700,"volume":63815,"rsi_14":55.03,"sma_20":37862.5,"sma_60":37485.83,"sma_120":38022.08},{"date":"2026-01-15","open":37700,"high":37700,"low":36400,"close":37550,"volume":58477,"rsi_14":57.06,"sma_20":37860.0,"sma_60":37463.33,"sma_120":37929.17},{"date":"2026-01-16","open":38800,"high":38800,"low":36500,"close":36700,"volume":81065,"rsi_14":55.52,"sma_20":37912.5,"sma_60":37435.0,"sma_120":37811.67},{"date":"2026-01-19","open":36700,"high":38150,"low":36700,"close":37300,"volume":72639,"rsi_14":48.72,"sma_20":38160.0,"sma_60":37435.0,"sma_120":37707.5},{"date":"2026-01-20","open":37400,"high":38200,"low":36000,"close":37200,"volume":69864,"rsi_14":48.72,"sma_20":38252.5,"sma_60":37439.17,"sma_120":37606.25},{"date":"2026-01-21","open":36450,"high":37000,"low":35350,"close":35800,"volume":76563,"rsi_14":35.65,"sma_20":38242.5,"sma_60":37423.33,"sma_120":37540.83},{"date":"2026-01-22","open":36300,"high":37750,"low":36150,"close":36800,"volume":69478,"rsi_14":33.93,"sma_20":38320.0,"sma_60":37425.0,"sma_120":37495.0},{"date":"2026-01-23","open":37150,"high":39300,"low":36550,"close":38300,"volume":88649,"rsi_14":36.75,"sma_20":38492.5,"sma_60":37290.0,"sma_120":37458.75},{"date":"2026-01-26","open":38900,"high":39200,"low":38050,"close":39000,"volume":73076,"rsi_14":43.1,"sma_20":38490.0,"sma_60":37166.67,"sma_120":37437.92},{"date":"2026-01-27","open":39500,"high":41900,"low":38600,"close":41300,"volume":183571,"rsi_14":48.03,"sma_20":38675.0,"sma_60":37139.17,"sma_120":37440.42},{"date":"2026-01-28","open":41300,"high":41900,"low":40300,"close":41600,"volume":121223,"rsi_14":54.7,"sma_20":38880.0,"sma_60":37122.5,"sma_120":37446.25},{"date":"2026-01-29","open":41650,"high":44450,"low":39150,"close":42100,"volume":266901,"rsi_14":61.88,"sma_20":39030.0,"sma_60":37139.17,"sma_120":37470.0},{"date":"2026-01-30","open":41900,"high":42650,"low":40250,"close":40600,"volume":157837,"rsi_14":59.48,"sma_20":39040.0,"sma_60":37162.5,"sma_120":37488.33},{"date":"2026-02-02","open":39850,"high":41200,"low":38300,"close":38400,"volume":101982,"rsi_14":52.67,"sma_20":38890.0,"sma_60":37146.67,"sma_120":37478.75},{"date":"2026-02-03","open":39200,"high":41600,"low":38700,"close":41400,"volume":93942,"rsi_14":62.07,"sma_20":38930.0,"sma_60":37213.33,"sma_120":37485.0},{"date":"2026-02-04","open":41300,"high":42450,"low":40150,"close":41800,"volume":94826,"rsi_14":66.45,"sma_20":38930.0,"sma_60":37298.33,"sma_120":37497.08},{"date":"2026-02-05","open":41000,"high":41450,"low":39900,"close":40200,"volume":66802,"rsi_14":60.23,"sma_20":38915.0,"sma_60":37348.33,"sma_120":37495.83},{"date":"2026-02-06","open":39300,"high":42900,"low":37650,"close":42250,"volume":225641,"rsi_14":63.34,"sma_20":39055.0,"sma_60":37412.5,"sma_120":37518.33},{"date":"2026-02-09","open":43200,"high":46400,"low":42700,"close":45350,"volume":388726,"rsi_14":68.91,"sma_20":39402.5,"sma_60":37535.0,"sma_120":37572.5},{"date":"2026-02-10","open":45350,"high":45350,"low":42200,"close":42500,"volume":138549,"rsi_14":64.57,"sma_20":39642.5,"sma_60":37608.33,"sma_120":37602.5},{"date":"2026-02-11","open":42500,"high":45200,"low":40850,"close":43800,"volume":171197,"rsi_14":65.02,"sma_20":39955.0,"sma_60":37736.67,"sma_120":37648.33},{"date":"2026-02-12","open":43100,"high":46500,"low":41800,"close":43700,"volume":260694,"rsi_14":62.33,"sma_20":40305.0,"sma_60":37856.67,"sma_120":37708.33},{"date":"2026-02-13","open":42400,"high":44000,"low":42000,"close":42300,"volume":70373,"rsi_14":57.3,"sma_20":40585.0,"sma_60":38003.33,"sma_120":37763.75},{"date":"2026-02-19","open":43200,"high":48200,"low":41650,"close":47400,"volume":298786,"rsi_14":62.01,"sma_20":41090.0,"sma_60":38246.67,"sma_120":37869.17},{"date":"2026-02-20","open":47050,"high":47500,"low":45300,"close":46250,"volume":101650,"rsi_14":58.86,"sma_20":41542.5,"sma_60":38464.17,"sma_120":37967.5},{"date":"2026-02-23","open":46500,"high":55500,"low":46500,"close":54100,"volume":513347,"rsi_14":67.86,"sma_20":42457.5,"sma_60":38847.5,"sma_120":38127.5},{"date":"2026-02-24","open":52200,"high":52900,"low":49200,"close":51300,"volume":218376,"rsi_14":65.33,"sma_20":43182.5,"sma_60":39190.0,"sma_120":38257.5},{"date":"2026-02-25","open":51800,"high":52000,"low":48550,"close":49000,"volume":144701,"rsi_14":65.14,"sma_20":43717.5,"sma_60":39475.83,"sma_120":38373.33},{"date":"2026-02-26","open":50200,"high":50300,"low":47000,"close":49100,"volume":224869,"rsi_14":61.99,"sma_20":44237.5,"sma_60":40544.17,"sma_120":38049.58},{"date":"2026-02-27","open":48450,"high":48950,"low":45950,"close":46200,"volume":102888,"rsi_14":56.36,"sma_20":44467.5,"sma_60":39962.5,"sma_120":38586.67},{"date":"2026-03-03","open":45100,"high":49300,"low":43750,"close":44000,"volume":193933,"rsi_14":55.4,"sma_20":44587.5,"sma_60":40116.67,"sma_120":38662.08},{"date":"2026-03-04","open":42550,"high":43650,"low":36550,"close":36550,"volume":155754,"rsi_14":42.98,"sma_20":44310.0,"sma_60":40140.0,"sma_120":38682.92},{"date":"2026-03-05","open":40200,"high":45050,"low":39000,"close":43650,"volume":167412,"rsi_14":48.09,"sma_20":44462.5,"sma_60":40281.67,"sma_120":38760.83},{"date":"2026-03-06","open":43150,"high":46900,"low":41250,"close":46300,"volume":207568,"rsi_14":54.28,"sma_20":44857.5,"sma_60":40452.5,"sma_120":38862.5},{"date":"2026-03-09","open":44500,"high":45200,"low":41900,"close":43200,"volume":122525,"rsi_14":49.35,"sma_20":44947.5,"sma_60":40594.17,"sma_120":38935.83},{"date":"2026-03-10","open":45200,"high":49200,"low":45200,"close":46450,"volume":170979,"rsi_14":52.79,"sma_20":45180.0,"sma_60":40723.33,"sma_120":39021.67},{"date":"2026-03-11","open":47300,"high":60300,"low":47000,"close":58300,"volume":1043472,"rsi_14":63.38,"sma_20":46085.0,"sma_60":41058.33,"sma_120":39197.5},{"date":"2026-03-12","open":57300,"high":59600,"low":54400,"close":57600,"volume":490429,"rsi_14":59.21,"sma_20":46852.5,"sma_60":41351.67,"sma_120":39365.0},{"date":"2026-03-13","open":56700,"high":63700,"low":55700,"close":61000,"volume":552275,"rsi_14":62.79,"sma_20":47635.0,"sma_60":41712.5,"sma_120":39575.83},{"date":"2026-03-16","open":63000,"high":63100,"low":55000,"close":55900,"volume":282375,"rsi_14":51.64,"sma_20":48305.0,"sma_60":42270.0,"sma_120":39456.67},{"date":"2026-03-17","open":57600,"high":57700,"low":53500,"close":53600,"volume":202153,"rsi_14":52.11,"sma_20":48795.0,"sma_60":42218.33,"sma_120":39897.5},{"date":"2026-03-18","open":54300,"high":56200,"low":52600,"close":55500,"volume":150044,"rsi_14":56.02,"sma_20":49385.0,"sma_60":42516.67,"sma_120":40058.33},{"date":"2026-03-19","open":54100,"high":56200,"low":53000,"close":54100,"volume":85964,"rsi_14":54.52,"sma_20":49975.0,"sma_60":42824.17,"sma_120":40196.67},{"date":"2026-03-20","open":54200,"high":55800,"low":50200,"close":52900,"volume":210874,"rsi_14":56.25,"sma_20":50250.0,"sma_60":43120.83,"sma_120":40335.0},{"date":"2026-03-23","open":51700,"high":53600,"low":49100,"close":50800,"volume":171591,"rsi_14":56.36,"sma_20":50477.5,"sma_60":43401.67,"sma_120":40419.17},{"date":"2026-03-24","open":53300,"high":55700,"low":52100,"close":54000,"volume":268880,"rsi_14":67.72,"sma_20":50472.5,"sma_60":43712.5,"sma_120":40530.83},{"date":"2026-03-25","open":55500,"high":61000,"low":53200,"close":60100,"volume":393216,"rsi_14":67.05,"sma_20":50912.5,"sma_60":44114.17,"sma_120":40691.25},{"date":"2026-03-26","open":60000,"high":60000,"low":54000,"close":55800,"volume":235852,"rsi_14":59.52,"sma_20":51252.5,"sma_60":44456.67,"sma_120":40824.17},{"date":"2026-03-27","open":53100,"high":55700,"low":52000,"close":53300,"volume":142299,"rsi_14":60.24,"sma_20":51462.5,"sma_60":44764.17,"sma_120":40940.83},{"date":"2026-03-30","open":50700,"high":51400,"low":48400,"close":49850,"volume":132864,"rsi_14":53.43,"sma_20":51645.0,"sma_60":44944.17,"sma_120":41042.5},{"date":"2026-03-31","open":49100,"high":52400,"low":47500,"close":48450,"volume":120281,"rsi_14":37.39,"sma_20":51867.5,"sma_60":45125.0,"sma_120":41145.83},{"date":"2026-04-01","open":50719,"high":58277,"low":50371,"close":54200,"volume":545580,"rsi_14":46.51,"sma_20":52765.0,"sma_60":45408.33,"sma_120":41301.25},{"date":"2026-04-02","open":54800,"high":54800,"low":47600,"close":48300,"volume":260986,"rsi_14":36.55,"sma_20":52997.5,"sma_60":45561.67,"sma_120":41402.92},{"date":"2026-04-03","open":50100,"high":52800,"low":48700,"close":49250,"volume":154210,"rsi_14":42.28,"sma_20":53145.0,"sma_60":45709.17,"sma_120":41500.83},{"date":"2026-04-06","open":49750,"high":52700,"low":48500,"close":48800,"volume":131340,"rsi_14":44.17,"sma_20":53425.0,"sma_60":45832.5,"sma_120":41588.33},{"date":"2026-04-07","open":49350,"high":49900,"low":45000,"close":45750,"volume":124100,"rsi_14":38.49,"sma_20":53390.0,"sma_60":45918.33,"sma_120":41648.75},{"date":"2026-04-08","open":48000,"high":49800,"low":47250,"close":48600,"volume":116496,"rsi_14":43.72,"sma_20":52905.0,"sma_60":46031.67,"sma_120":41732.92},{"date":"2026-04-09","open":48600,"high":48600,"low":46100,"close":46300,"volume":65331,"rsi_14":42.65,"sma_20":52340.0,"sma_60":46128.33,"sma_120":41796.67},{"date":"2026-04-10","open":47350,"high":50600,"low":46800,"close":48700,"volume":131360,"rsi_14":47.68,"sma_20":51725.0,"sma_60":46282.5,"sma_120":41878.75},{"date":"2026-04-13","open":48250,"high":52200,"low":47250,"close":50600,"volume":162384,"rsi_14":46.13,"sma_20":51460.0,"sma_60":46485.83,"sma_120":41984.58},{"date":"2026-04-14","open":52800,"high":64900,"low":52200,"close":60900,"volume":1240783,"rsi_14":50.83,"sma_20":51825.0,"sma_60":46872.5,"sma_120":42179.17},{"date":"2026-04-15","open":61300,"high":62200,"low":57400,"close":58200,"volume":290936,"rsi_14":52.58,"sma_20":51960.0,"sma_60":47216.67,"sma_120":42340.0},{"date":"2026-04-16","open":58000,"high":59400,"low":56100,"close":57100,"volume":220690,"rsi_14":54.21,"sma_20":52110.0,"sma_60":47556.67,"sma_120":42495.83},{"date":"2026-04-17","open":57400,"high":58600,"low":56000,"close":56900,"volume":116436,"rsi_14":58.42,"sma_20":52310.0,"sma_60":47883.33,"sma_120":42657.92},{"date":"2026-04-20","open":56200,"high":56800,"low":54700,"close":55400,"volume":115284,"rsi_14":58.28,"sma_20":52540.0,"sma_60":48186.67,"sma_120":42815.0},{"date":"2026-04-21","open":55500,"high":56500,"low":53800,"close":55500,"volume":119167,"rsi_14":51.39,"sma_20":52615.0,"sma_60":48515.0,"sma_120":42969.58},{"date":"2026-04-22","open":55600,"high":55800,"low":53800,"close":54800,"volume":93831,"rsi_14":60.66,"sma_20":52350.0,"sma_60":48815.0,"sma_120":43120.0},{"date":"2026-04-23","open":55400,"high":55600,"low":52200,"close":53700,"volume":134069,"rsi_14":57.26,"sma_20":52245.0,"sma_60":49071.67,"sma_120":43261.67},{"date":"2026-04-24","open":54300,"high":58500,"low":53700,"close":56000,"volume":316753,"rsi_14":61.08,"sma_20":52380.0,"sma_60":49355.0,"sma_120":43341.67},{"date":"2026-04-27","open":57100,"high":58000,"low":55300,"close":55700,"volume":181798,"rsi_14":66.72,"sma_20":52672.5,"sma_60":49595.0,"sma_120":43419.17},{"date":"2026-04-28","open":55800,"high":55900,"low":52750,"close":53600,"volume":108998,"rsi_14":58.62,"sma_20":52930.0,"sma_60":49795.0,"sma_120":43507.92},{"date":"2026-04-29","open":53500,"high":54900,"low":51200,"close":51800,"volume":106320,"rsi_14":59.65,"sma_20":52795.0,"sma_60":49956.67,"sma_120":43988.33},{"date":"2026-04-30","open":52000,"high":54400,"low":52000,"close":52000,"volume":142514,"rsi_14":18.44,"sma_20":55580.0,"sma_60":52311.67,"sma_120":51392.92},{"date":"2026-05-04","open":53000,"high":63400,"low":53000,"close":57700,"volume":495403,"rsi_14":61.79,"sma_20":53402.5,"sma_60":50468.33,"sma_120":43829.58},{"date":"2026-05-06","open":59400,"high":59900,"low":56500,"close":57300,"volume":235291,"rsi_14":41.09,"sma_20":53827.5,"sma_60":50733.33,"sma_120":43979.17},{"date":"2026-05-07","open":57600,"high":59400,"low":54500,"close":56400,"volume":281185,"rsi_14":45.11,"sma_20":54360.0,"sma_60":50976.67,"sma_120":44137.5},{"date":"2026-05-08","open":56600,"high":60400,"low":53800,"close":55500,"volume":253313,"rsi_14":45.6,"sma_20":54705.0,"sma_60":51231.67,"sma_120":44290.0},{"date":"2026-05-11","open":56500,"high":58100,"low":54100,"close":55600,"volume":190051,"rsi_14":46.41,"sma_20":55170.0,"sma_60":51454.17,"sma_120":44433.33},{"date":"2026-05-12","open":56100,"high":56400,"low":47700,"close":50100,"volume":211926,"rsi_14":38.01,"sma_20":55240.0,"sma_60":51533.33,"sma_120":44534.17},{"date":"2026-05-13","open":49500,"high":53200,"low":47700,"close":52400,"volume":110104,"rsi_14":43.62,"sma_20":55330.0,"sma_60":51698.33,"sma_120":44653.33},{"date":"2026-05-14","open":52400,"high":52500,"low":48250,"close":49850,"volume":90909,"rsi_14":40.54,"sma_20":54777.5,"sma_60":51799.17,"sma_120":44767.92},{"date":"2026-05-15","open":49950,"high":50700,"low":43650,"close":44700,"volume":167752,"rsi_14":35.1,"sma_20":54102.5,"sma_60":51815.83,"sma_120":44836.25},{"date":"2026-05-18","open":43150,"high":43800,"low":39500,"close":42500,"volume":123145,"rsi_14":27.57,"sma_20":53372.5,"sma_60":51819.17,"sma_120":44911.25},{"date":"2026-05-19","open":42450,"high":43750,"low":39500,"close":40950,"volume":86726,"rsi_14":26.48,"sma_20":52575.0,"sma_60":51711.67,"sma_120":44979.17},{"date":"2026-05-20","open":41000,"high":41350,"low":37900,"close":39900,"volume":86890,"rsi_14":27.39,"sma_20":51800.0,"sma_60":51605.83,"sma_120":45035.0},{"date":"2026-05-21","open":41950,"high":42250,"low":40350,"close":40550,"volume":110069,"rsi_14":30.7,"sma_20":51052.5,"sma_60":51380.0,"sma_120":45113.75},{"date":"2026-05-22","open":42000,"high":44300,"low":41300,"close":43850,"volume":112688,"rsi_14":37.36,"sma_20":50505.0,"sma_60":51255.83,"sma_120":45222.92},{"date":"2026-05-26","open":44950,"high":45800,"low":43550,"close":45100,"volume":87909,"rsi_14":27.34,"sma_20":50075.0,"sma_60":51190.83,"sma_120":45333.33},{"date":"2026-05-27","open":45700,"high":46500,"low":41700,"close":41950,"volume":81848,"rsi_14":24.88,"sma_20":49372.5,"sma_60":51071.67,"sma_120":45406.25},{"date":"2026-05-28","open":42050,"high":42150,"low":37950,"close":39500,"volume":88997,"rsi_14":23.68,"sma_20":48562.5,"sma_60":50960.0,"sma_120":45461.25},{"date":"2026-05-29","open":40150,"high":42150,"low":37650,"close":39700,"volume":69571,"rsi_14":24.84,"sma_20":47867.5,"sma_60":50888.33,"sma_120":45502.5},{"date":"2026-06-01","open":39700,"high":40000,"low":37000,"close":37650,"volume":87008,"rsi_14":23.09,"sma_20":47160.0,"sma_60":50906.67,"sma_120":45523.33},{"date":"2026-06-02","open":37000,"high":37600,"low":35600,"close":36100,"volume":84362,"rsi_14":26.19,"sma_20":46365.0,"sma_60":50780.83,"sma_120":45531.25},{"date":"2026-06-04","open":36000,"high":39150,"low":36000,"close":38000,"volume":54703,"rsi_14":25.17,"sma_20":45380.0,"sma_60":50642.5,"sma_120":45547.5},{"date":"2026-06-05","open":37500,"high":37550,"low":34350,"close":35500,"volume":62028,"rsi_14":25.22,"sma_20":44290.0,"sma_60":50514.17,"sma_120":45554.17},{"date":"2026-06-08","open":32000,"high":34300,"low":31800,"close":32000,"volume":56787,"rsi_14":26.74,"sma_20":43070.0,"sma_60":50273.33,"sma_120":45498.33},{"date":"2026-06-09","open":32400,"high":34950,"low":32400,"close":33850,"volume":45280,"rsi_14":33.95,"sma_20":41987.5,"sma_60":49865.83,"sma_120":45462.08},{"date":"2026-06-10","open":33400,"high":33600,"low":30450,"close":31600,"volume":70289,"rsi_14":33.09,"sma_20":40787.5,"sma_60":49432.5,"sma_120":45392.08},{"date":"2026-06-11","open":30500,"high":31800,"low":30050,"close":31350,"volume":74778,"rsi_14":34.08,"sma_20":39850.0,"sma_60":48938.33,"sma_120":45325.42},{"date":"2026-06-12","open":32850,"high":34150,"low":32000,"close":32650,"volume":85556,"rsi_14":35.64,"sma_20":38862.5,"sma_60":48550.83,"sma_120":45264.17},{"date":"2026-06-15","open":34300,"high":34650,"low":32100,"close":33600,"volume":56033,"rsi_14":29.62,"sma_20":38050.0,"sma_60":48217.5,"sma_120":45217.92},{"date":"2026-06-16","open":34000,"high":34250,"low":32650,"close":32900,"volume":43782,"rsi_14":25.2,"sma_20":37460.0,"sma_60":47840.83,"sma_120":45178.75},{"date":"2026-06-17","open":32700,"high":33700,"low":32650,"close":32900,"volume":26821,"rsi_14":30.83,"sma_20":34687.5,"sma_60":45669.17,"sma_120":45062.92},{"date":"2026-06-18","open":32900,"high":32950,"low":30850,"close":31300,"volume":39008,"rsi_14":30.1,"sma_20":36497.5,"sma_60":47127.5,"sma_120":45124.17},{"date":"2026-06-19","open":31500,"high":31800,"low":28750,"close":29750,"volume":77923,"rsi_14":27.33,"sma_20":35990.0,"sma_60":46776.67,"sma_120":45089.17},{"date":"2026-06-22","open":29250,"high":30200,"low":27800,"close":28450,"volume":60424,"rsi_14":28.3,"sma_20":35385.0,"sma_60":46350.83,"sma_120":45031.67},{"date":"2026-06-23","open":28100,"high":28550,"low":25000,"close":25300,"volume":82292,"rsi_14":26.32,"sma_20":34457.5,"sma_60":45770.83,"sma_120":44942.5},{"date":"2026-06-24","open":25300,"high":25900,"low":23650,"close":24700,"volume":104341,"rsi_14":19.07,"sma_20":33437.5,"sma_60":45252.5,"sma_120":44854.58},{"date":"2026-06-25","open":24700,"high":25350,"low":23400,"close":23700,"volume":72662,"rsi_14":20.5,"sma_20":32525.0,"sma_60":44759.17,"sma_120":44761.67},{"date":"2026-06-26","open":23800,"high":23950,"low":21500,"close":22200,"volume":58428,"rsi_14":22.78,"sma_20":31660.0,"sma_60":44298.33,"sma_120":44621.25},{"date":"2026-06-29","open":21950,"high":26000,"low":21950,"close":25200,"volume":58675,"rsi_14":27.42,"sma_20":30935.0,"sma_60":43910.83,"sma_120":44517.92},{"date":"2026-06-30","open":25300,"high":26600,"low":24150,"close":24350,"volume":40758,"rsi_14":29.58,"sma_20":30270.0,"sma_60":43408.33,"sma_120":44408.33},{"date":"2026-07-01","open":24350,"high":26450,"low":23600,"close":24750,"volume":45531,"rsi_14":31.56,"sma_20":29702.5,"sma_60":43015.83,"sma_120":44288.75},{"date":"2026-07-02","open":23750,"high":24000,"low":22100,"close":22400,"volume":42019,"rsi_14":22.96,"sma_20":28922.5,"sma_60":42568.33,"sma_120":44138.75},{"date":"2026-07-03","open":22200,"high":23600,"low":21400,"close":23600,"volume":34060,"rsi_14":23.96,"sma_20":28327.5,"sma_60":42148.33,"sma_120":43990.42},{"date":"2026-07-06","open":23700,"high":23700,"low":22050,"close":22850,"volume":18889,"rsi_14":23.9,"sma_20":27870.0,"sma_60":41766.67,"sma_120":43842.5},{"date":"2026-07-07","open":22350,"high":23700,"low":21700,"close":22450,"volume":32239,"rsi_14":23.41,"sma_20":27300.0,"sma_60":41330.83,"sma_120":43681.25},{"date":"2026-07-08","open":21400,"high":22700,"low":20575,"close":20600,"volume":34153,"rsi_14":23.12,"sma_20":26750.0,"sma_60":40902.5,"sma_120":43515.42},{"date":"2026-07-09","open":20700,"high":22700,"low":20650,"close":21100,"volume":54398,"rsi_14":27.06,"sma_20":26237.5,"sma_60":40442.5,"sma_120":43362.5},{"date":"2026-07-10","open":21150,"high":24550,"low":21150,"close":23600,"volume":57273,"rsi_14":37.91,"sma_20":25785.0,"sma_60":39992.5,"sma_120":43239.17},{"date":"2026-07-13","open":23600,"high":24000,"low":21450,"close":21700,"volume":44287,"rsi_14":40.43,"sma_20":25190.0,"sma_60":39339.17,"sma_120":43105.83},{"date":"2026-07-14","open":21750,"high":22000,"low":19700,"close":21100,"volume":39605,"rsi_14":40.43,"sma_20":24600.0,"sma_60":38720.83,"sma_120":42968.75},{"date":"2026-07-15","open":21550,"high":23050,"low":21550,"close":22450,"volume":28879,"rsi_14":46.74,"sma_20":24077.5,"sma_60":38143.33,"sma_120":42850.0},{"date":"2026-07-16","open":21600,"high":22350,"low":20400,"close":20750,"volume":24120,"rsi_14":46.25,"sma_20":23550.0,"sma_60":37540.83,"sma_120":42712.08},{"date":"2026-07-20","open":19770,"high":20000,"low":18830,"close":19000,"volume":30532,"rsi_14":32.87,"sma_20":23012.5,"sma_60":36934.17,"sma_120":42560.42},{"date":"2026-07-21","open":18820,"high":19740,"low":18420,"close":19400,"volume":32815,"rsi_14":35.98,"sma_20":22560.0,"sma_60":36332.5,"sma_120":42423.75},{"date":"2026-07-22","open":19740,"high":20500,"low":19300,"close":19350,"volume":25595,"rsi_14":34.39,"sma_20":22262.5,"sma_60":35741.67,"sma_120":42278.33},{"date":"2026-07-23","open":19930,"high":20600,"low":19410,"close":20600,"volume":25861,"rsi_14":44.44,"sma_20":22057.5,"sma_60":35190.0,"sma_120":42130.83},{"date":"2026-07-24","open":20000,"high":20200,"low":19200,"close":19210,"volume":28380,"rsi_14":36.61,"sma_20":21833.0,"sma_60":34576.83,"sma_120":41965.92},{"date":"2026-07-27","open":19430,"high":20050,"low":19130,"close":19580,"volume":15789,"rsi_14":39.79,"sma_20":21702.0,"sma_60":33974.83,"sma_120":41784.92},{"date":"2026-07-28","open":18830,"high":18900,"low":17000,"close":17100,"volume":37909,"rsi_14":35.21,"sma_20":21297.0,"sma_60":33366.5,"sma_120":41580.75},{"date":"2026-07-29","open":17150,"high":17740,"low":14450,"close":15200,"volume":73176,"rsi_14":35.12,"sma_20":20839.5,"sma_60":32756.5,"sma_120":41356.58},{"date":"2026-07-30","open":14600,"high":15950,"low":14600,"close":15310,"volume":29303,"rsi_14":33.69,"sma_20":20367.5,"sma_60":32145.0,"sma_120":41145.83},{"date":"2026-07-31","open":15950,"high":18650,"low":15950,"close":18470,"volume":58986,"rsi_14":36.07,"sma_20":20171.0,"sma_60":31491.17,"sma_120":40979.75},{"date":"2026-08-03","open":18000,"high":19380,"low":17520,"close":19000,"volume":34630,"rsi_14":42.08,"sma_20":19941.0,"sma_60":30852.83,"sma_120":40793.08},{"date":"2026-08-04","open":19000,"high":20850,"low":19000,"close":19880,"volume":21705,"rsi_14":46.48,"sma_20":19792.5,"sma_60":30244.17,"sma_120":40610.42},{"date":"2026-08-05","open":20850,"high":22700,"low":20350,"close":22000,"volume":70643,"rsi_14":48.76,"sma_20":19770.0,"sma_60":29685.83,"sma_120":40458.75},{"date":"2026-08-06","open":21750,"high":22350,"low":20750,"close":21000,"volume":29806,"rsi_14":50.72,"sma_20":19790.0,"sma_60":29109.17,"sma_120":40281.67},{"date":"2026-08-07","open":21050,"high":21800,"low":19960,"close":20500,"volume":18483,"rsi_14":54.65,"sma_20":19760.0,"sma_60":28615.83,"sma_120":40074.58},{"date":"2026-08-10","open":21000,"high":22500,"low":20750,"close":22500,"volume":40411,"rsi_14":58.74,"sma_20":19705.0,"sma_60":28117.5,"sma_120":39907.92},{"date":"2026-08-11","open":22250,"high":23150,"low":21400,"close":22500,"volume":33180,"rsi_14":58.9,"sma_20":19745.0,"sma_60":27661.67,"sma_120":39730.42},{"date":"2026-08-12","open":22500,"high":23400,"low":21900,"close":23050,"volume":29995,"rsi_14":57.21,"sma_20":19842.5,"sma_60":27300.83,"sma_120":39558.33},{"date":"2026-08-13","open":23500,"high":23850,"low":22850,"close":22850,"volume":34693,"rsi_14":61.52,"sma_20":19862.5,"sma_60":26973.33,"sma_120":39396.25},{"date":"2026-08-14","open":23200,"high":23800,"low":22100,"close":22950,"volume":32019,"rsi_14":60.85,"sma_20":19972.5,"sma_60":26673.33,"sma_120":39192.5},{"date":"2026-08-18","open":22900,"high":23900,"low":21900,"close":22150,"volume":45532,"rsi_14":68.23,"sma_20":20130.0,"sma_60":26377.5,"sma_120":38991.67},{"date":"2026-08-19","open":20950,"high":22800,"low":20950,"close":21500,"volume":31400,"rsi_14":75.0,"sma_20":20235.0,"sma_60":26060.0,"sma_120":38720.0},{"date":"2026-08-20","open":22000,"high":22600,"low":21400,"close":21800,"volume":14402,"rsi_14":75.37,"sma_20":20357.5,"sma_60":25692.5,"sma_120":38474.17},{"date":"2026-08-21","open":21600,"high":21600,"low":20250,"close":20650,"volume":16569,"rsi_14":60.11,"sma_20":20360.0,"sma_60":25285.0,"sma_120":38237.92},{"date":"2026-08-24","open":21000,"high":21200,"low":20050,"close":20350,"volume":19760,"rsi_14":56.4,"sma_20":20417.0,"sma_60":24925.0,"sma_120":37998.33},{"date":"2026-08-25","open":20350,"high":21500,"low":18700,"close":21200,"volume":21396,"rsi_14":56.27,"sma_20":20498.0,"sma_60":24620.0,"sma_120":37790.0},{"date":"2026-08-26","open":21000,"high":21950,"low":20400,"close":21450,"volume":16411,"rsi_14":46.82,"sma_20":20715.5,"sma_60":24315.83,"sma_120":37602.08},{"date":"2026-08-27","open":21800,"high":25800,"low":21250,"close":23250,"volume":95629,"rsi_14":61.9,"sma_20":21118.0,"sma_60":24075.83,"sma_120":37491.25},{"date":"2026-08-28","open":22950,"high":23650,"low":22250,"close":22450,"volume":28975,"rsi_14":60.0,"sma_20":21475.0,"sma_60":23848.33,"sma_120":37314.58},{"date":"2026-08-31","open":22100,"high":22900,"low":21350,"close":22700,"volume":24702,"rsi_14":51.25,"sma_20":21686.5,"sma_60":23593.33,"sma_120":37117.92},{"date":"2026-09-01","open":22350,"high":22950,"low":22150,"close":22150,"volume":12347,"rsi_14":47.95,"sma_20":21844.0,"sma_60":23370.83,"sma_120":36942.5},{"date":"2026-09-02","open":21450,"high":22250,"low":21050,"close":21300,"volume":17592,"rsi_14":40.11,"sma_20":21915.0,"sma_60":23192.5,"sma_120":36732.92},{"date":"2026-09-03","open":21350,"high":21650,"low":20350,"close":20800,"volume":20255,"rsi_14":38.8,"sma_20":21855.0,"sma_60":22975.0,"sma_120":36420.42},{"date":"2026-09-04","open":21300,"high":21600,"low":20925,"close":21300,"volume":15822,"rsi_14":41.36,"sma_20":21870.0,"sma_60":22803.33,"sma_120":36117.92},{"date":"2026-09-07","open":21450,"high":22400,"low":21400,"close":21850,"volume":13326,"rsi_14":48.39,"sma_20":21937.5,"sma_60":22645.0,"sma_120":35791.67},{"date":"2026-09-08","open":21900,"high":22350,"low":21400,"close":21400,"volume":21682,"rsi_14":49.45,"sma_20":21882.5,"sma_60":22457.5,"sma_120":35504.17},{"date":"2026-09-09","open":21400,"high":23250,"low":21400,"close":22000,"volume":30410,"rsi_14":51.06,"sma_20":21857.5,"sma_60":22264.17,"sma_120":35240.83},{"date":"2026-09-10","open":22000,"high":22900,"low":21500,"close":22550,"volume":14131,"rsi_14":60.8,"sma_20":21832.5,"sma_60":22091.67,"sma_120":34966.25},{"date":"2026-09-11","open":21800,"high":22450,"low":21500,"close":21800,"volume":8675,"rsi_14":57.84,"sma_20":21780.0,"sma_60":21906.67,"sma_120":34697.08},{"date":"2026-09-14","open":21650,"high":24650,"low":17360,"close":17580,"volume":244119,"rsi_14":35.66,"sma_20":21511.5,"sma_60":21678.0,"sma_120":34402.75},{"date":"2026-09-15","open":17410,"high":17410,"low":16000,"close":16320,"volume":445607,"rsi_14":31.18,"sma_20":21220.0,"sma_60":21454.17,"sma_120":34115.42},{"date":"2026-09-16","open":16240,"high":16240,"low":14690,"close":15020,"volume":333065,"rsi_14":18.66,"sma_20":20896.0,"sma_60":21230.33,"sma_120":33790.58},{"date":"2026-09-17","open":14980,"high":15960,"low":14840,"close":15690,"volume":215980,"rsi_14":24.0,"sma_20":20590.5,"sma_60":21070.17,"sma_120":33420.5},{"date":"2026-09-18","open":15760,"high":16670,"low":15760,"close":16370,"volume":142343,"rsi_14":26.43,"sma_20":20376.5,"sma_60":20931.33,"sma_120":33091.92},{"date":"2026-09-21","open":16350,"high":16670,"low":16000,"close":16350,"volume":77087,"rsi_14":27.52,"sma_20":20176.5,"sma_60":20808.83,"sma_120":32784.0},{"date":"2026-09-22","open":16520,"high":17180,"low":16050,"close":16260,"volume":108670,"rsi_14":29.24,"sma_20":19929.5,"sma_60":20709.83,"sma_120":32504.08},{"date":"2026-09-23","open":16200,"high":16440,"low":15880,"close":16210,"volume":63710,"rsi_14":30.37,"sma_20":19667.5,"sma_60":20560.0,"sma_120":32235.42},{"date":"2026-09-28","open":16210,"high":16980,"low":15710,"close":16050,"volume":65620,"rsi_14":26.87,"sma_20":19307.5,"sma_60":20421.67,"sma_120":31915.0},{"date":"2026-09-29","open":16050,"high":16610,"low":15590,"close":16050,"volume":53244,"rsi_14":23.15,"sma_20":18987.5,"sma_60":20276.67,"sma_120":31646.25},{"date":"2026-09-30","open":15980,"high":16380,"low":15500,"close":15870,"volume":43962,"rsi_14":23.74,"sma_20":18646.0,"sma_60":20167.83,"sma_120":31368.08},{"date":"2026-10-01","open":15810,"high":16200,"low":15700,"close":16140,"volume":113416,"rsi_14":21.27,"sma_20":18345.5,"sma_60":20043.5,"sma_120":31095.92},{"date":"2026-10-02","open":16100,"high":17470,"low":15970,"close":17180,"volume":164716,"rsi_14":24.88,"sma_20":18139.5,"sma_60":19949.0,"sma_120":30857.83},{"date":"2026-10-06","open":17390,"high":17610,"low":16860,"close":17200,"volume":85384,"rsi_14":26.91,"sma_20":17959.5,"sma_60":19861.5,"sma_120":30596.17},{"date":"2026-10-07","open":17490,"high":17490,"low":16150,"close":16410,"volume":56812,"rsi_14":41.04,"sma_20":17715.0,"sma_60":19791.67,"sma_120":30347.08},{"date":"2026-10-08","open":16390,"high":16390,"low":15210,"close":15650,"volume":57154,"rsi_14":44.44,"sma_20":17405.0,"sma_60":19700.83,"sma_120":30071.67},{"date":"2026-10-12","open":15640,"high":15700,"low":13000,"close":13960,"volume":140068,"rsi_14":41.74,"sma_20":17033.0,"sma_60":19540.17,"sma_120":29766.33},{"date":"2026-10-13","open":13220,"high":13570,"low":12260,"close":13060,"volume":85519,"rsi_14":30.23,"sma_20":16586.0,"sma_60":19396.17,"sma_120":29367.67},{"date":"2026-10-14","open":12710,"high":13410,"low":12390,"close":12970,"volume":59742,"rsi_14":21.95,"sma_20":16107.0,"sma_60":19260.67,"sma_120":28990.75},{"date":"2026-10-15","open":12000,"high":12630,"low":10820,"close":10930,"volume":76242,"rsi_14":16.46,"sma_20":15563.5,"sma_60":19068.67,"sma_120":28606.0},{"date":"2026-10-16","open":11270,"high":13500,"low":11270,"close":12340,"volume":55370,"rsi_14":29.15,"sma_20":15301.5,"sma_60":18928.5,"sma_120":28234.67},{"date":"2026-10-19","open":11980,"high":12690,"low":11290,"close":12630,"volume":37607,"rsi_14":31.43,"sma_20":15117.0,"sma_60":18822.33,"sma_120":27878.25},{"date":"2026-10-20","open":12190,"high":12390,"low":11330,"close":11700,"volume":37624,"rsi_14":29.11,"sma_20":14951.0,"sma_60":18694.0,"sma_120":27513.25},{"date":"2026-10-21","open":11900,"high":12450,"low":11440,"close":11910,"volume":36775,"rsi_14":30.51,"sma_20":14762.0,"sma_60":18570.0,"sma_120":27155.83},{"date":"2026-10-22","open":11650,"high":12030,"low":11090,"close":11300,"volume":31111,"rsi_14":29.32,"sma_20":14508.5,"sma_60":18415.0,"sma_120":26802.5},{"date":"2026-10-23","open":10222,"high":11590,"low":9757,"close":11590,"volume":39910,"rsi_14":29.45,"sma_20":14270.5,"sma_60":18288.0,"sma_120":26432.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":462.19,"pbr":70.57,"ttm_eps":null,"close":73400.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":158.2,"pbr":34.06,"ttm_eps":null,"close":35450.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":162.75,"pbr":39.25,"ttm_eps":null,"close":46750.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":32.75,"ttm_eps":null,"close":37500.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":36.95,"ttm_eps":null,"close":40650.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":34.3,"ttm_eps":null,"close":36100.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":37.53,"ttm_eps":null,"close":37500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":37.13,"ttm_eps":null,"close":48450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":14.33,"ttm_eps":null,"close":24350.0}],"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":"자람테크놀로지","phase":"above-fold","symbol_resolved":true}