{"status":"ok","report":{"price_analysis":{"current":4980.0,"change_1d":-3.1,"change_7d":-9.3,"change_30d":3.8,"high_30d":7540.0,"low_30d":4020.0,"position_in_range":27.0,"support":4372.0,"resistance":7188.0},"summary":"쓰리빌리언(394800)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1584.93억. 현재가 4,980원, 전일 대비 -3.1%, 30일 +3.8%. PER 50.2배 / ROE 22.7%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 12.50만, 기관 순매수 18.06만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 50.2배입니다. ROE 22.7%입니다. 시가총액 1584.93억. 매출 142.70억, 영업이익 -56.57억.","grade":"B","comment":"PER 50.18배, ROE 22.66%","per":50.18,"pbr":5.35,"roe":22.66,"eps":99.24000000000001,"revenue":14269956787.0,"operating_income":-5657383931.0,"net_income":3168257217.0,"market_cap":158493176220,"profit_margin":22.2,"roa":11.44,"operating_margin":-39.65,"gross_margin":null,"debt_ratio":0.9807889441265482,"total_assets":58710212595.0,"total_equity":29639812343.0,"total_debt":29070400252.0,"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(-65.96)가 시그널선(36.40)을 하회합니다(데드크로스). SMA20 5733, SMA60 5424 — 혼조세입니다. 볼린저밴드 4439~7027 (현재 위치 21%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":29.419191919191917,"macd":-65.95549497688899,"macd_signal":36.39911817770612,"sma_20":5732.75,"sma_60":5424.5,"bb_upper":7026.5408447658765,"bb_lower":4438.9591552341235,"atr_14":478.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -12.50만, 기관 순매수 18.06만. 30일 누적: 외국인 -168.77만, 기관 -42.75만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-125012.0,"institutional_flow":180564.0,"data":[{"date":"2026-10-23","foreign_net":-49120.0,"institution_net":30691.0,"retail_net":18429.0},{"date":"2026-10-22","foreign_net":-31303.0,"institution_net":80712.0,"retail_net":-49409.0},{"date":"2026-10-21","foreign_net":-26607.0,"institution_net":42918.0,"retail_net":-16311.0},{"date":"2026-10-20","foreign_net":-37834.0,"institution_net":25892.0,"retail_net":11942.0},{"date":"2026-10-19","foreign_net":19852.0,"institution_net":351.0,"retail_net":-20203.0},{"date":"2026-10-16","foreign_net":137157.0,"institution_net":12345.0,"retail_net":-149502.0},{"date":"2026-10-15","foreign_net":86181.0,"institution_net":-10239.0,"retail_net":-75942.0},{"date":"2026-10-14","foreign_net":-27833.0,"institution_net":17747.0,"retail_net":10086.0},{"date":"2026-10-13","foreign_net":13834.0,"institution_net":-190.0,"retail_net":-13644.0},{"date":"2026-10-12","foreign_net":-52392.0,"institution_net":-1242.0,"retail_net":53634.0},{"date":"2026-10-08","foreign_net":-337568.0,"institution_net":-1444.0,"retail_net":339012.0},{"date":"2026-10-07","foreign_net":-134994.0,"institution_net":-41522.0,"retail_net":176516.0},{"date":"2026-10-06","foreign_net":254957.0,"institution_net":-68656.0,"retail_net":-186301.0},{"date":"2026-10-02","foreign_net":103844.0,"institution_net":-116065.0,"retail_net":12221.0},{"date":"2026-10-01","foreign_net":-44015.0,"institution_net":-37952.0,"retail_net":81967.0},{"date":"2026-09-30","foreign_net":-111092.0,"institution_net":-211.0,"retail_net":111303.0},{"date":"2026-09-29","foreign_net":-368076.0,"institution_net":-35988.0,"retail_net":404064.0},{"date":"2026-09-28","foreign_net":-350408.0,"institution_net":-39750.0,"retail_net":390158.0},{"date":"2026-09-23","foreign_net":-407631.0,"institution_net":-78065.0,"retail_net":485696.0},{"date":"2026-09-22","foreign_net":75283.0,"institution_net":-40991.0,"retail_net":-34292.0},{"date":"2026-09-21","foreign_net":-53530.0,"institution_net":-43222.0,"retail_net":96752.0},{"date":"2026-09-18","foreign_net":-289478.0,"institution_net":54702.0,"retail_net":234776.0},{"date":"2026-09-17","foreign_net":72597.0,"institution_net":-24196.0,"retail_net":-48401.0},{"date":"2026-09-16","foreign_net":-38986.0,"institution_net":-32051.0,"retail_net":71037.0},{"date":"2026-09-15","foreign_net":12137.0,"institution_net":-737.0,"retail_net":-11400.0},{"date":"2026-09-14","foreign_net":2713.0,"institution_net":-14060.0,"retail_net":11347.0},{"date":"2026-09-11","foreign_net":19820.0,"institution_net":-548.0,"retail_net":-19272.0},{"date":"2026-09-10","foreign_net":-29900.0,"institution_net":-32515.0,"retail_net":62415.0},{"date":"2026-09-09","foreign_net":-93765.0,"institution_net":-39256.0,"retail_net":133021.0},{"date":"2026-09-08","foreign_net":-1506.0,"institution_net":-33937.0,"retail_net":35443.0}],"periods":{"d1":{"foreign_net":-49120.0,"institution_net":30691.0,"retail_net":18429.0},"d3":{"foreign_net":-107030.0,"institution_net":154321.0,"retail_net":-47291.0},"d7":{"foreign_net":98326.0,"institution_net":182670.0,"retail_net":-280996.0},"d14":{"foreign_net":-81826.0,"institution_net":-28702.0,"retail_net":110528.0},"d30":{"foreign_net":-1687663.0,"institution_net":-427479.0,"retail_net":2115142.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 50.18x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +12.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.8,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.3,"unit":"%","percentile":50,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 22.7%","metrics":[{"name":"ROE","value":22.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-39.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":22.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":11.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"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":3.8,"unit":"%","percentile":58,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.3x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.29,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.67,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 50.18x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +12.8%"},"profitability":{"grade":"C","reason":"ROE 22.7%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":11.44,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":22.66,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.98,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-39.65,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":22.2,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","ROE 22.7% (20% 이상)","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","ROE 22.7% (20% 이상)","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":50.18,"current_pbr":5.35,"per_5y_high":60.96,"per_5y_low":60.96,"per_5y_avg":60.96,"per_percentile":null,"pbr_5y_high":65.34,"pbr_5y_low":17.27,"pbr_5y_avg":38.93,"pbr_percentile":0.0,"per_5y_median":60.96,"pbr_5y_median":36.56,"history":[{"quarter":"2025-Q3","per":null,"pbr":26.25},{"quarter":"2025-Q4","per":null,"pbr":65.34},{"quarter":"2026-Q1","per":null,"pbr":46.87},{"quarter":"2026-Q2","per":60.96,"pbr":17.27},{"quarter":"현재","per":50.18,"pbr":5.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":7490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":18230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":60.96,"eps":99.24,"close":6050.0,"source":"reported"},{"date":"2026-07","per":51.79,"eps":99.24,"close":5140.0,"source":"reported"},{"date":"2026-08","per":52.2,"eps":99.24,"close":5180.0,"source":"reported"},{"date":"2026-09","per":64.69,"eps":99.24,"close":6420.0,"source":"reported"},{"date":"2026-10","per":49.68,"eps":99.24,"close":4930.0,"source":"reported"}],"trailing_per_history_meta":{"avg":55.86,"std":5.87,"upper_1sd":61.73,"lower_1sd":50.0,"current":49.68,"count":5},"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":"PER","value":"50.2배"},{"label":"PBR","value":"5.3배"},{"label":"ROE","value":"22.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:55:23.389933+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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"}}},"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":0.22664375213517526,"dividend_yield":null,"eps":211.0,"revenue":3794622271.0,"operating_income":-1666940061.0,"net_income":6717678282.0,"market_cap":null,"profit_margin":1.7703154101369052,"operating_margin":-0.43929011689501046,"roa":0.11442094969644352,"gross_margin":null,"total_equity":29639812343.0,"total_assets":58710212595.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":17.74,"roe":-0.06528863154188709,"dividend_yield":null,"eps":-46.19,"revenue":3362891050.0,"operating_income":-1661283043.0,"net_income":-1466977150.0,"market_cap":417000000000.0,"profit_margin":-0.43622500050960616,"operating_margin":-0.4940044200956198,"roa":-0.05185509438285829,"gross_margin":null,"total_equity":22469105499.0,"total_assets":28289933081.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.042485965032640675,"dividend_yield":null,"eps":-31.57,"revenue":3882213902.0,"operating_income":-1060241866.0,"net_income":-1002558315.0,"market_cap":null,"profit_margin":-0.25824396602245747,"operating_margin":-0.2731023824972125,"roa":-0.03379139274968066,"gross_margin":null,"total_equity":23597400088.0,"total_assets":29669043902.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04473746451260034,"dividend_yield":null,"eps":-34.0,"revenue":3230229564.0,"operating_income":-1268918961.0,"net_income":-1079885600.0,"market_cap":null,"profit_margin":-0.3343061471652112,"operating_margin":-0.39282624837000596,"roa":-0.03424905544487054,"gross_margin":null,"total_equity":24138283467.0,"total_assets":31530376122.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06462928405681047,"dividend_yield":null,"eps":-51.08,"revenue":2592013840.0,"operating_income":-1594014289.0,"net_income":-1622473209.0,"market_cap":null,"profit_margin":-0.6259508278705795,"operating_margin":-0.6149713648905517,"roa":-0.052017433298567735,"gross_margin":null,"total_equity":25104304228.0,"total_assets":31190950920.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06391484571052444,"dividend_yield":null,"eps":-53.72,"revenue":2004205105.0,"operating_income":-1965922812.0,"net_income":-1706384935.0,"market_cap":null,"profit_margin":-0.8514023493618433,"operating_margin":-0.980899014325183,"roa":-0.05236767001125189,"gross_margin":null,"total_equity":26697786970.0,"total_assets":32584702253.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.23245488820988927,"dividend_yield":null,"eps":-206.91,"revenue":5772098148.0,"operating_income":-7419089160.0,"net_income":-6571645547.0,"market_cap":null,"profit_margin":-1.1385193699932215,"operating_margin":-1.2853366262614008,"roa":-0.21749188674282408,"gross_margin":null,"total_equity":28270627465.0,"total_assets":30215589397.0}],"current_price":4980.0,"change_pct":-3.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-14","close":4100.0},{"date":"2024-11-15","close":3290.0},{"date":"2024-11-18","close":3080.0},{"date":"2024-11-19","close":3230.0},{"date":"2024-11-20","close":3850.0},{"date":"2024-11-21","close":3900.0},{"date":"2024-11-22","close":3945.0},{"date":"2024-11-25","close":4400.0},{"date":"2024-11-26","close":5720.0},{"date":"2024-11-27","close":5830.0},{"date":"2024-11-28","close":6230.0},{"date":"2024-11-29","close":6310.0},{"date":"2024-12-02","close":6500.0},{"date":"2024-12-03","close":6300.0},{"date":"2024-12-04","close":5770.0},{"date":"2024-12-05","close":5300.0},{"date":"2024-12-06","close":5070.0},{"date":"2024-12-09","close":4715.0},{"date":"2024-12-10","close":4890.0},{"date":"2024-12-11","close":6150.0},{"date":"2024-12-12","close":6500.0},{"date":"2024-12-13","close":6190.0},{"date":"2024-12-16","close":6000.0},{"date":"2024-12-17","close":7090.0},{"date":"2024-12-18","close":7330.0},{"date":"2024-12-19","close":6530.0},{"date":"2024-12-20","close":5570.0},{"date":"2024-12-23","close":5520.0},{"date":"2024-12-24","close":5750.0},{"date":"2024-12-26","close":5190.0},{"date":"2024-12-27","close":4860.0},{"date":"2024-12-30","close":5120.0},{"date":"2025-01-02","close":5270.0},{"date":"2025-01-03","close":5300.0},{"date":"2025-01-06","close":5060.0},{"date":"2025-01-07","close":5360.0},{"date":"2025-01-08","close":5160.0},{"date":"2025-01-09","close":4980.0},{"date":"2025-01-10","close":4975.0},{"date":"2025-01-13","close":4970.0},{"date":"2025-01-14","close":5090.0},{"date":"2025-01-15","close":4980.0},{"date":"2025-01-16","close":4975.0},{"date":"2025-01-17","close":4880.0},{"date":"2025-01-20","close":4900.0},{"date":"2025-01-21","close":5230.0},{"date":"2025-01-22","close":5170.0},{"date":"2025-01-23","close":5410.0},{"date":"2025-01-24","close":5300.0},{"date":"2025-01-31","close":5560.0},{"date":"2025-02-03","close":5750.0},{"date":"2025-02-04","close":6120.0},{"date":"2025-02-05","close":6220.0},{"date":"2025-02-06","close":6280.0},{"date":"2025-02-07","close":5880.0},{"date":"2025-02-10","close":6300.0},{"date":"2025-02-11","close":6050.0},{"date":"2025-02-12","close":5600.0},{"date":"2025-02-13","close":5670.0},{"date":"2025-02-14","close":5670.0},{"date":"2025-02-17","close":7190.0},{"date":"2025-02-18","close":6920.0},{"date":"2025-02-19","close":6440.0},{"date":"2025-02-20","close":6200.0},{"date":"2025-02-21","close":6100.0},{"date":"2025-02-24","close":6000.0},{"date":"2025-02-25","close":6090.0},{"date":"2025-02-26","close":6280.0},{"date":"2025-02-27","close":6440.0},{"date":"2025-02-28","close":6000.0},{"date":"2025-03-04","close":6260.0},{"date":"2025-03-05","close":6060.0},{"date":"2025-03-06","close":5850.0},{"date":"2025-03-07","close":5600.0},{"date":"2025-03-10","close":5480.0},{"date":"2025-03-11","close":5430.0},{"date":"2025-03-12","close":5480.0},{"date":"2025-03-13","close":5740.0},{"date":"2025-03-14","close":5620.0},{"date":"2025-03-17","close":5770.0},{"date":"2025-03-18","close":6040.0},{"date":"2025-03-19","close":6200.0},{"date":"2025-03-20","close":6140.0},{"date":"2025-03-21","close":6110.0},{"date":"2025-03-24","close":5950.0},{"date":"2025-03-25","close":6060.0},{"date":"2025-03-26","close":6260.0},{"date":"2025-03-27","close":6210.0},{"date":"2025-03-28","close":5920.0},{"date":"2025-03-31","close":5930.0},{"date":"2025-04-01","close":5940.0},{"date":"2025-04-02","close":5800.0},{"date":"2025-04-03","close":5610.0},{"date":"2025-04-04","close":5780.0},{"date":"2025-04-07","close":5180.0},{"date":"2025-04-08","close":5490.0},{"date":"2025-04-09","close":5300.0},{"date":"2025-04-10","close":5920.0},{"date":"2025-04-11","close":6190.0},{"date":"2025-04-14","close":6580.0},{"date":"2025-04-15","close":6810.0},{"date":"2025-04-16","close":6720.0},{"date":"2025-04-17","close":6830.0},{"date":"2025-04-18","close":7010.0},{"date":"2025-04-21","close":7320.0},{"date":"2025-04-22","close":7120.0},{"date":"2025-04-23","close":7030.0},{"date":"2025-04-24","close":6890.0},{"date":"2025-04-25","close":6700.0},{"date":"2025-04-28","close":6650.0},{"date":"2025-04-29","close":7090.0},{"date":"2025-04-30","close":6690.0},{"date":"2025-05-02","close":6540.0},{"date":"2025-05-07","close":6650.0},{"date":"2025-05-08","close":6870.0},{"date":"2025-05-09","close":6870.0},{"date":"2025-05-12","close":6760.0},{"date":"2025-05-13","close":7160.0},{"date":"2025-05-14","close":7070.0},{"date":"2025-05-15","close":7610.0},{"date":"2025-05-16","close":7030.0},{"date":"2025-05-19","close":6780.0},{"date":"2025-05-20","close":6690.0},{"date":"2025-05-21","close":6770.0},{"date":"2025-05-22","close":6650.0},{"date":"2025-05-23","close":6500.0},{"date":"2025-05-26","close":6720.0},{"date":"2025-05-27","close":6900.0},{"date":"2025-05-28","close":6800.0},{"date":"2025-05-29","close":6630.0},{"date":"2025-05-30","close":6570.0},{"date":"2025-06-02","close":6570.0},{"date":"2025-06-04","close":6770.0},{"date":"2025-06-05","close":6670.0},{"date":"2025-06-09","close":6990.0},{"date":"2025-06-10","close":7090.0},{"date":"2025-06-11","close":7000.0},{"date":"2025-06-12","close":7110.0},{"date":"2025-06-13","close":7520.0},{"date":"2025-06-16","close":7980.0},{"date":"2025-06-17","close":8140.0},{"date":"2025-06-18","close":7880.0},{"date":"2025-06-19","close":7870.0},{"date":"2025-06-20","close":7850.0},{"date":"2025-06-23","close":7750.0},{"date":"2025-06-24","close":7690.0},{"date":"2025-06-25","close":7590.0},{"date":"2025-06-26","close":7400.0},{"date":"2025-06-27","close":7170.0},{"date":"2025-06-30","close":7450.0},{"date":"2025-07-01","close":7310.0},{"date":"2025-07-02","close":7450.0},{"date":"2025-07-03","close":7690.0},{"date":"2025-07-04","close":7300.0},{"date":"2025-07-07","close":7070.0},{"date":"2025-07-08","close":6950.0},{"date":"2025-07-09","close":6790.0},{"date":"2025-07-10","close":6890.0},{"date":"2025-07-11","close":6730.0},{"date":"2025-07-14","close":6660.0},{"date":"2025-07-15","close":6890.0},{"date":"2025-07-16","close":6790.0},{"date":"2025-07-17","close":7120.0},{"date":"2025-07-18","close":7230.0},{"date":"2025-07-21","close":7120.0},{"date":"2025-07-22","close":6950.0},{"date":"2025-07-23","close":7120.0},{"date":"2025-07-24","close":7070.0},{"date":"2025-07-25","close":6820.0},{"date":"2025-07-28","close":6900.0},{"date":"2025-07-29","close":6910.0},{"date":"2025-07-30","close":6700.0},{"date":"2025-07-31","close":6770.0},{"date":"2025-08-01","close":6570.0},{"date":"2025-08-04","close":6660.0},{"date":"2025-08-05","close":6640.0},{"date":"2025-08-06","close":6400.0},{"date":"2025-08-07","close":6350.0},{"date":"2025-08-08","close":6320.0},{"date":"2025-08-11","close":6220.0},{"date":"2025-08-12","close":6170.0},{"date":"2025-08-13","close":6160.0},{"date":"2025-08-14","close":6160.0},{"date":"2025-08-18","close":6300.0},{"date":"2025-08-19","close":6440.0},{"date":"2025-08-20","close":6220.0},{"date":"2025-08-21","close":6000.0},{"date":"2025-08-22","close":5970.0},{"date":"2025-08-25","close":6120.0},{"date":"2025-08-26","close":6080.0},{"date":"2025-08-27","close":5880.0},{"date":"2025-08-28","close":5900.0},{"date":"2025-08-29","close":5900.0},{"date":"2025-09-01","close":5600.0},{"date":"2025-09-02","close":5910.0},{"date":"2025-09-03","close":6240.0},{"date":"2025-09-04","close":6230.0},{"date":"2025-09-05","close":6430.0},{"date":"2025-09-08","close":6170.0},{"date":"2025-09-09","close":6180.0},{"date":"2025-09-10","close":6200.0},{"date":"2025-09-11","close":6220.0},{"date":"2025-09-12","close":6730.0},{"date":"2025-09-15","close":6820.0},{"date":"2025-09-16","close":6840.0},{"date":"2025-09-17","close":7100.0},{"date":"2025-09-18","close":7340.0},{"date":"2025-09-19","close":7400.0},{"date":"2025-09-22","close":7500.0},{"date":"2025-09-23","close":7490.0},{"date":"2025-09-24","close":8250.0},{"date":"2025-09-25","close":7980.0},{"date":"2025-09-26","close":7740.0},{"date":"2025-09-29","close":7620.0},{"date":"2025-09-30","close":7490.0},{"date":"2025-10-01","close":7550.0},{"date":"2025-10-02","close":7520.0},{"date":"2025-10-10","close":7770.0},{"date":"2025-10-13","close":7590.0},{"date":"2025-10-14","close":7690.0},{"date":"2025-10-15","close":7740.0},{"date":"2025-10-16","close":8680.0},{"date":"2025-10-17","close":8790.0},{"date":"2025-10-20","close":9030.0},{"date":"2025-10-21","close":8710.0},{"date":"2025-10-22","close":8500.0},{"date":"2025-10-23","close":8260.0},{"date":"2025-10-24","close":8170.0},{"date":"2025-10-27","close":8820.0},{"date":"2025-10-28","close":8970.0},{"date":"2025-10-29","close":8830.0},{"date":"2025-10-30","close":8800.0},{"date":"2025-10-31","close":9210.0},{"date":"2025-11-03","close":10080.0},{"date":"2025-11-04","close":9490.0},{"date":"2025-11-05","close":9830.0},{"date":"2025-11-06","close":9710.0},{"date":"2025-11-07","close":9530.0},{"date":"2025-11-10","close":9770.0},{"date":"2025-11-11","close":9970.0},{"date":"2025-11-12","close":10140.0},{"date":"2025-11-13","close":10820.0},{"date":"2025-11-14","close":10780.0},{"date":"2025-11-17","close":11880.0},{"date":"2025-11-18","close":11340.0},{"date":"2025-11-19","close":11300.0},{"date":"2025-11-20","close":12000.0},{"date":"2025-11-21","close":11000.0},{"date":"2025-11-24","close":10700.0},{"date":"2025-11-25","close":10520.0},{"date":"2025-11-26","close":11400.0},{"date":"2025-11-27","close":11430.0},{"date":"2025-11-28","close":12300.0},{"date":"2025-12-01","close":12470.0},{"date":"2025-12-02","close":13530.0},{"date":"2025-12-03","close":14240.0},{"date":"2025-12-04","close":15240.0},{"date":"2025-12-05","close":15220.0},{"date":"2025-12-08","close":15350.0},{"date":"2025-12-09","close":17830.0},{"date":"2025-12-10","close":18730.0},{"date":"2025-12-11","close":17850.0},{"date":"2025-12-12","close":17890.0},{"date":"2025-12-15","close":18460.0},{"date":"2025-12-16","close":18600.0},{"date":"2025-12-17","close":17320.0},{"date":"2025-12-18","close":17800.0},{"date":"2025-12-19","close":18280.0},{"date":"2025-12-22","close":17530.0},{"date":"2025-12-23","close":17210.0},{"date":"2025-12-24","close":17110.0},{"date":"2025-12-26","close":17890.0},{"date":"2025-12-29","close":18800.0},{"date":"2025-12-30","close":18230.0},{"date":"2026-01-02","close":16400.0},{"date":"2026-01-05","close":16150.0},{"date":"2026-01-06","close":15650.0},{"date":"2026-01-07","close":15960.0},{"date":"2026-01-08","close":16720.0},{"date":"2026-01-09","close":15930.0},{"date":"2026-01-12","close":16150.0},{"date":"2026-01-13","close":16160.0},{"date":"2026-01-14","close":15680.0},{"date":"2026-01-15","close":15700.0},{"date":"2026-01-16","close":15660.0},{"date":"2026-01-19","close":15030.0},{"date":"2026-01-20","close":14830.0},{"date":"2026-01-21","close":14260.0},{"date":"2026-01-22","close":14240.0},{"date":"2026-01-23","close":14880.0},{"date":"2026-01-26","close":15120.0},{"date":"2026-01-27","close":14950.0},{"date":"2026-01-28","close":14770.0},{"date":"2026-01-29","close":15600.0},{"date":"2026-01-30","close":15330.0},{"date":"2026-02-02","close":15480.0},{"date":"2026-02-03","close":15600.0},{"date":"2026-02-04","close":15060.0},{"date":"2026-02-05","close":13910.0},{"date":"2026-02-06","close":13190.0},{"date":"2026-02-09","close":13510.0},{"date":"2026-02-10","close":13660.0},{"date":"2026-02-11","close":14130.0},{"date":"2026-02-12","close":14500.0},{"date":"2026-02-13","close":13840.0},{"date":"2026-02-19","close":14640.0},{"date":"2026-02-20","close":13680.0},{"date":"2026-02-23","close":14710.0},{"date":"2026-02-24","close":14700.0},{"date":"2026-02-25","close":15120.0},{"date":"2026-02-26","close":14170.0},{"date":"2026-02-27","close":14450.0},{"date":"2026-03-03","close":14600.0},{"date":"2026-03-04","close":12120.0},{"date":"2026-03-05","close":13770.0},{"date":"2026-03-06","close":14210.0},{"date":"2026-03-09","close":13070.0},{"date":"2026-03-10","close":13300.0},{"date":"2026-03-11","close":14140.0},{"date":"2026-03-12","close":14400.0},{"date":"2026-03-13","close":14290.0},{"date":"2026-03-16","close":14850.0},{"date":"2026-03-17","close":14960.0},{"date":"2026-03-18","close":15170.0},{"date":"2026-03-19","close":14680.0},{"date":"2026-03-20","close":14830.0},{"date":"2026-03-23","close":12870.0},{"date":"2026-03-24","close":13180.0},{"date":"2026-03-25","close":13030.0},{"date":"2026-03-26","close":13750.0},{"date":"2026-03-27","close":13470.0},{"date":"2026-03-30","close":13200.0},{"date":"2026-03-31","close":12450.0},{"date":"2026-04-01","close":13120.0},{"date":"2026-04-02","close":11940.0},{"date":"2026-04-03","close":12140.0},{"date":"2026-04-06","close":11980.0},{"date":"2026-04-07","close":11400.0},{"date":"2026-04-08","close":11990.0},{"date":"2026-04-09","close":11200.0},{"date":"2026-04-10","close":11370.0},{"date":"2026-04-13","close":10750.0},{"date":"2026-04-14","close":11710.0},{"date":"2026-04-15","close":12220.0},{"date":"2026-04-16","close":12200.0},{"date":"2026-04-17","close":12740.0},{"date":"2026-04-20","close":12310.0},{"date":"2026-04-21","close":11950.0},{"date":"2026-04-22","close":12300.0},{"date":"2026-04-23","close":12510.0},{"date":"2026-04-24","close":13930.0},{"date":"2026-04-27","close":13090.0},{"date":"2026-04-28","close":12810.0},{"date":"2026-04-29","close":13770.0},{"date":"2026-04-30","close":13510.0},{"date":"2026-05-04","close":13130.0},{"date":"2026-05-06","close":12280.0},{"date":"2026-05-07","close":11770.0},{"date":"2026-05-08","close":11620.0},{"date":"2026-05-11","close":11240.0},{"date":"2026-05-12","close":11340.0},{"date":"2026-05-13","close":10890.0},{"date":"2026-05-14","close":10660.0},{"date":"2026-05-15","close":10270.0},{"date":"2026-05-18","close":10150.0},{"date":"2026-05-19","close":9650.0},{"date":"2026-05-20","close":9230.0},{"date":"2026-05-21","close":9320.0},{"date":"2026-05-22","close":10190.0},{"date":"2026-05-26","close":10030.0},{"date":"2026-05-27","close":9780.0},{"date":"2026-05-28","close":9290.0},{"date":"2026-05-29","close":8830.0},{"date":"2026-06-01","close":8400.0},{"date":"2026-06-02","close":8400.0},{"date":"2026-06-04","close":8420.0},{"date":"2026-06-05","close":8100.0},{"date":"2026-06-08","close":6950.0},{"date":"2026-06-09","close":7300.0},{"date":"2026-06-10","close":7190.0},{"date":"2026-06-11","close":7440.0},{"date":"2026-06-12","close":6980.0},{"date":"2026-06-15","close":7040.0},{"date":"2026-06-16","close":7270.0},{"date":"2026-06-17","close":7410.0},{"date":"2026-06-18","close":7020.0},{"date":"2026-06-19","close":6720.0},{"date":"2026-06-22","close":6480.0},{"date":"2026-06-23","close":6010.0},{"date":"2026-06-24","close":6390.0},{"date":"2026-06-25","close":5950.0},{"date":"2026-06-26","close":5640.0},{"date":"2026-06-29","close":6400.0},{"date":"2026-06-30","close":6050.0},{"date":"2026-07-01","close":6320.0},{"date":"2026-07-02","close":6110.0},{"date":"2026-07-03","close":6360.0},{"date":"2026-07-06","close":6010.0},{"date":"2026-07-07","close":5820.0},{"date":"2026-07-08","close":5560.0},{"date":"2026-07-09","close":5440.0},{"date":"2026-07-10","close":5900.0},{"date":"2026-07-13","close":5640.0},{"date":"2026-07-14","close":5430.0},{"date":"2026-07-15","close":5660.0},{"date":"2026-07-16","close":5900.0},{"date":"2026-07-20","close":5420.0},{"date":"2026-07-21","close":5390.0},{"date":"2026-07-22","close":5350.0},{"date":"2026-07-23","close":5840.0},{"date":"2026-07-24","close":5580.0},{"date":"2026-07-27","close":5730.0},{"date":"2026-07-28","close":5170.0},{"date":"2026-07-29","close":4805.0},{"date":"2026-07-30","close":4590.0},{"date":"2026-07-31","close":5140.0},{"date":"2026-08-03","close":5220.0},{"date":"2026-08-04","close":5970.0},{"date":"2026-08-05","close":6180.0},{"date":"2026-08-06","close":6280.0},{"date":"2026-08-07","close":6080.0},{"date":"2026-08-10","close":6350.0},{"date":"2026-08-11","close":6310.0},{"date":"2026-08-12","close":6470.0},{"date":"2026-08-13","close":6330.0},{"date":"2026-08-14","close":6230.0},{"date":"2026-08-18","close":5880.0},{"date":"2026-08-19","close":5790.0},{"date":"2026-08-20","close":5780.0},{"date":"2026-08-21","close":5420.0},{"date":"2026-08-24","close":5440.0},{"date":"2026-08-25","close":5410.0},{"date":"2026-08-26","close":5410.0},{"date":"2026-08-27","close":5190.0},{"date":"2026-08-28","close":5350.0},{"date":"2026-08-31","close":5180.0},{"date":"2026-09-01","close":5060.0},{"date":"2026-09-02","close":4805.0},{"date":"2026-09-03","close":4695.0},{"date":"2026-09-04","close":4835.0},{"date":"2026-09-07","close":4890.0},{"date":"2026-09-08","close":4800.0},{"date":"2026-09-09","close":4600.0},{"date":"2026-09-10","close":4400.0},{"date":"2026-09-11","close":4300.0},{"date":"2026-09-14","close":4145.0},{"date":"2026-09-15","close":4235.0},{"date":"2026-09-16","close":4105.0},{"date":"2026-09-17","close":4920.0},{"date":"2026-09-18","close":4670.0},{"date":"2026-09-21","close":4650.0},{"date":"2026-09-22","close":4730.0},{"date":"2026-09-23","close":5520.0},{"date":"2026-09-28","close":7190.0},{"date":"2026-09-29","close":6680.0},{"date":"2026-09-30","close":6420.0},{"date":"2026-10-01","close":6610.0},{"date":"2026-10-02","close":6050.0},{"date":"2026-10-06","close":6350.0},{"date":"2026-10-07","close":5910.0},{"date":"2026-10-08","close":5860.0},{"date":"2026-10-12","close":5740.0},{"date":"2026-10-13","close":5680.0},{"date":"2026-10-14","close":5740.0},{"date":"2026-10-15","close":4825.0},{"date":"2026-10-16","close":5300.0},{"date":"2026-10-19","close":5490.0},{"date":"2026-10-20","close":5150.0},{"date":"2026-10-21","close":5290.0},{"date":"2026-10-22","close":5140.0},{"date":"2026-10-23","close":4930.0}],"chart_data":[{"date":"2024-11-14","open":5410,"high":6300,"low":4055,"close":4100,"volume":67246187},{"date":"2024-11-15","open":3990,"high":4040,"low":3255,"close":3290,"volume":9537171},{"date":"2024-11-18","open":3400,"high":3620,"low":3030,"close":3080,"volume":17229466},{"date":"2024-11-19","open":3130,"high":3435,"low":3025,"close":3230,"volume":13058302},{"date":"2024-11-20","open":3140,"high":4195,"low":3065,"close":3850,"volume":52136112},{"date":"2024-11-21","open":3860,"high":4700,"low":3755,"close":3900,"volume":52348152},{"date":"2024-11-22","open":3930,"high":4470,"low":3780,"close":3945,"volume":29460070},{"date":"2024-11-25","open":4025,"high":4595,"low":4005,"close":4400,"volume":33599219,"rsi_14":56.41},{"date":"2024-11-26","open":4385,"high":5720,"low":4310,"close":5720,"volume":48779932,"rsi_14":92.63},{"date":"2024-11-27","open":5830,"high":6780,"low":5620,"close":5830,"volume":43218108,"rsi_14":100.0},{"date":"2024-11-28","open":5990,"high":6900,"low":5920,"close":6230,"volume":35043959,"rsi_14":100.0,"sma_20":4347.5},{"date":"2024-11-29","open":6420,"high":7000,"low":6110,"close":6310,"volume":18315781,"rsi_14":100.0,"sma_20":4649.5},{"date":"2024-12-02","open":6650,"high":6880,"low":6000,"close":6500,"volume":11240250,"rsi_14":100.0,"sma_20":4991.5},{"date":"2024-12-03","open":6540,"high":6570,"low":6110,"close":6300,"volume":5854122,"rsi_14":92.74,"sma_20":5298.5},{"date":"2024-12-04","open":5940,"high":6140,"low":5700,"close":5770,"volume":5337420,"rsi_14":74.2,"sma_20":5490.5},{"date":"2024-12-05","open":5830,"high":5920,"low":5240,"close":5300,"volume":4040935,"rsi_14":39.39,"sma_20":5630.5},{"date":"2024-12-06","open":5340,"high":5390,"low":4930,"close":5070,"volume":3717604,"rsi_14":31.9,"sma_20":5686.75},{"date":"2024-12-09","open":4905,"high":4990,"low":4670,"close":4715,"volume":2341133,"rsi_14":13.14,"sma_20":5774.5},{"date":"2024-12-10","open":4750,"high":5090,"low":4750,"close":4890,"volume":4710672,"rsi_14":16.98,"sma_20":5733.0},{"date":"2024-12-11","open":5230,"high":6330,"low":5090,"close":6150,"volume":28709406,"rsi_14":44.57,"sma_20":5707.5},{"date":"2024-12-12","open":6120,"high":6500,"low":5850,"close":6500,"volume":18197801,"rsi_14":52.97,"sma_20":5737.0},{"date":"2024-12-13","open":6330,"high":7150,"low":6170,"close":6190,"volume":21220418,"rsi_14":56.67,"sma_20":5738.5},{"date":"2024-12-16","open":6100,"high":6320,"low":5770,"close":6000,"volume":8094726,"rsi_14":62.2,"sma_20":5713.5},{"date":"2024-12-17","open":6400,"high":7620,"low":6350,"close":7090,"volume":60774693,"rsi_14":77.08,"sma_20":5767.5},{"date":"2024-12-18","open":7000,"high":7450,"low":6760,"close":7330,"volume":19609460,"rsi_14":86.17,"sma_20":5923.5},{"date":"2024-12-19","open":7030,"high":7190,"low":6400,"close":6530,"volume":7691112,"rsi_14":69.34,"sma_20":6046.5},{"date":"2024-12-20","open":6370,"high":6420,"low":5390,"close":5570,"volume":8673368,"rsi_14":43.51,"sma_20":5919.75},{"date":"2024-12-23","open":5650,"high":5820,"low":5340,"close":5520,"volume":7352958,"rsi_14":44.44,"sma_20":5975.75},{"date":"2024-12-24","open":5450,"high":5900,"low":5450,"close":5750,"volume":10530022,"rsi_14":49.85,"sma_20":5977.25},{"date":"2024-12-26","open":5790,"high":5860,"low":5180,"close":5190,"volume":4751745,"rsi_14":49.19,"sma_20":5945.25},{"date":"2024-12-27","open":5080,"high":5440,"low":4850,"close":4860,"volume":4021614,"rsi_14":48.48,"sma_20":5876.75},{"date":"2024-12-30","open":4910,"high":5220,"low":4900,"close":5120,"volume":2307038,"rsi_14":52.98,"sma_20":5817.25},{"date":"2025-01-02","open":5120,"high":5340,"low":4945,"close":5270,"volume":2098691,"rsi_14":52.8,"sma_20":5755.75},{"date":"2025-01-03","open":5280,"high":5380,"low":5080,"close":5300,"volume":2427671,"rsi_14":42.34,"sma_20":5705.75},{"date":"2025-01-06","open":5310,"high":5360,"low":4785,"close":5060,"volume":2228830,"rsi_14":36.76,"sma_20":5670.25},{"date":"2025-01-07","open":5130,"high":5600,"low":5070,"close":5360,"volume":5659016,"rsi_14":42.36,"sma_20":5673.25},{"date":"2025-01-08","open":5210,"high":5380,"low":5150,"close":5160,"volume":1641143,"rsi_14":42.28,"sma_20":5677.75},{"date":"2025-01-09","open":5160,"high":5220,"low":4925,"close":4980,"volume":1548458,"rsi_14":26.71,"sma_20":5691.0},{"date":"2025-01-10","open":4930,"high":5140,"low":4890,"close":4975,"volume":1321318,"rsi_14":22.58,"sma_20":5695.25},{"date":"2025-01-13","open":4970,"high":5220,"low":4960,"close":4970,"volume":1575083,"rsi_14":27.71,"sma_20":5636.25},{"date":"2025-01-14","open":5000,"high":5220,"low":4980,"close":5090,"volume":1932795,"rsi_14":40.98,"sma_20":5565.75},{"date":"2025-01-15","open":5150,"high":5160,"low":4975,"close":4980,"volume":824673,"rsi_14":40.07,"sma_20":5505.25},{"date":"2025-01-16","open":5070,"high":5120,"low":4930,"close":4975,"volume":1164357,"rsi_14":34.47,"sma_20":5454.0},{"date":"2025-01-17","open":4950,"high":5040,"low":4840,"close":4880,"volume":1096589,"rsi_14":42.36,"sma_20":5343.5},{"date":"2025-01-20","open":4920,"high":5070,"low":4900,"close":4900,"volume":953072,"rsi_14":51.16,"sma_20":5222.0},{"date":"2025-01-21","open":4900,"high":5300,"low":4900,"close":5230,"volume":4541687,"rsi_14":53.07,"sma_20":5157.0},{"date":"2025-01-22","open":5170,"high":5320,"low":5090,"close":5170,"volume":2285649,"rsi_14":47.06,"sma_20":5137.0},{"date":"2025-01-23","open":5250,"high":5590,"low":5160,"close":5410,"volume":9536173,"rsi_14":52.88,"sma_20":5131.5},{"date":"2025-01-24","open":5440,"high":5700,"low":5290,"close":5300,"volume":7028513,"rsi_14":56.74,"sma_20":5109.0},{"date":"2025-01-31","open":5350,"high":5790,"low":5270,"close":5560,"volume":8106820,"rsi_14":55.75,"sma_20":5127.5},{"date":"2025-02-03","open":5510,"high":5900,"low":5370,"close":5750,"volume":5835691,"rsi_14":67.05,"sma_20":5172.0},{"date":"2025-02-04","open":5760,"high":6470,"low":5680,"close":6120,"volume":15511691,"rsi_14":79.69,"sma_20":5222.0},{"date":"2025-02-05","open":6130,"high":6360,"low":5900,"close":6220,"volume":4733120,"rsi_14":80.89,"sma_20":5269.5},{"date":"2025-02-06","open":6240,"high":6950,"low":6170,"close":6280,"volume":12184426,"rsi_14":81.64,"sma_20":5318.5},{"date":"2025-02-07","open":6110,"high":6500,"low":5860,"close":5880,"volume":3569078,"rsi_14":66.81,"sma_20":5359.5},{"date":"2025-02-10","open":5900,"high":6360,"low":5880,"close":6300,"volume":4189684,"rsi_14":74.81,"sma_20":5406.5},{"date":"2025-02-11","open":6200,"high":6380,"low":6040,"close":6050,"volume":1733879,"rsi_14":68.5,"sma_20":5451.0},{"date":"2025-02-12","open":6240,"high":6450,"low":5560,"close":5600,"volume":3584256,"rsi_14":61.04,"sma_20":5482.0},{"date":"2025-02-13","open":5610,"high":5860,"low":5380,"close":5670,"volume":2337285,"rsi_14":61.63,"sma_20":5516.75},{"date":"2025-02-14","open":5810,"high":6050,"low":5600,"close":5670,"volume":2176324,"rsi_14":57.38,"sma_20":5551.75,"sma_60":5372.33},{"date":"2025-02-17","open":5790,"high":7260,"low":5750,"close":7190,"volume":32066299,"rsi_14":72.75,"sma_20":5656.75,"sma_60":5423.83},{"date":"2025-02-18","open":7030,"high":7100,"low":6720,"close":6920,"volume":7963470,"rsi_14":66.89,"sma_20":5753.75,"sma_60":5484.33},{"date":"2025-02-19","open":6980,"high":6980,"low":6410,"close":6440,"volume":5752426,"rsi_14":61.78,"sma_20":5827.0,"sma_60":5540.33},{"date":"2025-02-20","open":6350,"high":6770,"low":6120,"close":6200,"volume":10248142,"rsi_14":56.64,"sma_20":5893.0,"sma_60":5589.83},{"date":"2025-02-21","open":6120,"high":6460,"low":6100,"close":6100,"volume":3315344,"rsi_14":53.7,"sma_20":5953.0,"sma_60":5627.33},{"date":"2025-02-24","open":6030,"high":6030,"low":5730,"close":6000,"volume":2116079,"rsi_14":48.65,"sma_20":5991.5,"sma_60":5662.33},{"date":"2025-02-25","open":5890,"high":6200,"low":5810,"close":6090,"volume":2339500,"rsi_14":48.54,"sma_20":6037.5,"sma_60":5698.08},{"date":"2025-02-26","open":6000,"high":6750,"low":5970,"close":6280,"volume":16858468,"rsi_14":50.0,"sma_20":6081.0,"sma_60":5729.42},{"date":"2025-02-27","open":6360,"high":6490,"low":6200,"close":6440,"volume":3475007,"rsi_14":56.45,"sma_20":6138.0,"sma_60":5741.42},{"date":"2025-02-28","open":6170,"high":6380,"low":5920,"close":6000,"volume":2629169,"rsi_14":46.56,"sma_20":6160.0,"sma_60":5744.25},{"date":"2025-03-04","open":5800,"high":6270,"low":5500,"close":6260,"volume":2567257,"rsi_14":52.4,"sma_20":6185.5,"sma_60":5744.75},{"date":"2025-03-05","open":6200,"high":6370,"low":5990,"close":6060,"volume":1554592,"rsi_14":55.58,"sma_20":6182.5,"sma_60":5740.58},{"date":"2025-03-06","open":6070,"high":6140,"low":5780,"close":5850,"volume":1303452,"rsi_14":52.11,"sma_20":6164.0,"sma_60":5729.75},{"date":"2025-03-07","open":5740,"high":5900,"low":5550,"close":5600,"volume":1163243,"rsi_14":49.22,"sma_20":6130.0,"sma_60":5718.08},{"date":"2025-03-10","open":5490,"high":5650,"low":5470,"close":5480,"volume":840373,"rsi_14":22.51,"sma_20":6110.0,"sma_60":5713.25},{"date":"2025-03-11","open":5280,"high":5530,"low":5220,"close":5430,"volume":1480829,"rsi_14":24.22,"sma_20":6066.5,"sma_60":5715.42},{"date":"2025-03-12","open":5470,"high":5600,"low":5470,"close":5480,"volume":788177,"rsi_14":30.49,"sma_20":6038.0,"sma_60":5722.25},{"date":"2025-03-13","open":5520,"high":5940,"low":5520,"close":5740,"volume":2158210,"rsi_14":40.73,"sma_20":6045.0,"sma_60":5739.33},{"date":"2025-03-14","open":5850,"high":5850,"low":5610,"close":5620,"volume":855209,"rsi_14":40.4,"sma_20":6042.5,"sma_60":5751.5},{"date":"2025-03-17","open":5670,"high":5840,"low":5640,"close":5770,"volume":1206875,"rsi_14":45.49,"sma_20":6047.5,"sma_60":5745.17},{"date":"2025-03-18","open":5800,"high":6230,"low":5770,"close":6040,"volume":4320637,"rsi_14":49.08,"sma_20":5990.0,"sma_60":5737.5},{"date":"2025-03-19","open":6120,"high":6300,"low":6030,"close":6200,"volume":3261975,"rsi_14":48.52,"sma_20":5954.0,"sma_60":5737.67},{"date":"2025-03-20","open":6160,"high":6270,"low":6060,"close":6140,"volume":1505849,"rsi_14":44.23,"sma_20":5939.0,"sma_60":5740.0},{"date":"2025-03-21","open":6060,"high":6190,"low":5910,"close":6110,"volume":1292022,"rsi_14":52.51,"sma_20":5934.5,"sma_60":5723.67},{"date":"2025-03-24","open":6120,"high":6170,"low":5840,"close":5950,"volume":1140417,"rsi_14":42.58,"sma_20":5927.0,"sma_60":5700.67},{"date":"2025-03-25","open":6080,"high":6420,"low":5990,"close":6060,"volume":5709988,"rsi_14":50.0,"sma_20":5930.0,"sma_60":5692.83},{"date":"2025-03-26","open":6120,"high":6300,"low":6030,"close":6260,"volume":2935961,"rsi_14":60.3,"sma_20":5938.5,"sma_60":5704.33},{"date":"2025-03-27","open":6170,"high":6690,"low":6140,"close":6210,"volume":10094292,"rsi_14":67.04,"sma_20":5935.0,"sma_60":5715.83},{"date":"2025-03-28","open":6360,"high":6480,"low":5840,"close":5920,"volume":3601285,"rsi_14":61.22,"sma_20":5909.0,"sma_60":5718.67},{"date":"2025-03-31","open":5690,"high":6090,"low":5600,"close":5930,"volume":1326720,"rsi_14":63.02,"sma_20":5905.5,"sma_60":5731.0},{"date":"2025-04-01","open":5950,"high":6110,"low":5940,"close":5940,"volume":960662,"rsi_14":62.23,"sma_20":5889.5,"sma_60":5749.0},{"date":"2025-04-02","open":6020,"high":6050,"low":5790,"close":5800,"volume":644033,"rsi_14":51.7,"sma_20":5876.5,"sma_60":5760.33},{"date":"2025-04-03","open":5610,"high":5810,"low":5600,"close":5610,"volume":554180,"rsi_14":49.73,"sma_20":5864.5,"sma_60":5766.0},{"date":"2025-04-04","open":5670,"high":5940,"low":5650,"close":5780,"volume":890194,"rsi_14":50.27,"sma_20":5873.5,"sma_60":5774.0},{"date":"2025-04-07","open":5630,"high":5630,"low":5180,"close":5180,"volume":637548,"rsi_14":30.28,"sma_20":5858.5,"sma_60":5776.0},{"date":"2025-04-08","open":5420,"high":5590,"low":5330,"close":5490,"volume":589796,"rsi_14":34.76,"sma_20":5861.5,"sma_60":5778.17},{"date":"2025-04-09","open":5450,"high":5510,"low":5240,"close":5300,"volume":386290,"rsi_14":32.93,"sma_20":5852.5,"sma_60":5780.5},{"date":"2025-04-10","open":5660,"high":6050,"low":5500,"close":5920,"volume":1187588,"rsi_14":46.89,"sma_20":5861.5,"sma_60":5796.17},{"date":"2025-04-11","open":5790,"high":6500,"low":5780,"close":6190,"volume":4336670,"rsi_14":53.8,"sma_20":5890.0,"sma_60":5816.42},{"date":"2025-04-14","open":6210,"high":6890,"low":6130,"close":6580,"volume":5993692,"rsi_14":57.56,"sma_20":5930.5,"sma_60":5843.25},{"date":"2025-04-15","open":6980,"high":7130,"low":6670,"close":6810,"volume":3274340,"rsi_14":57.93,"sma_20":5969.0,"sma_60":5871.92},{"date":"2025-04-16","open":7460,"high":7760,"low":6580,"close":6720,"volume":7741031,"rsi_14":57.26,"sma_20":5995.0,"sma_60":5900.92},{"date":"2025-04-17","open":6550,"high":6830,"low":6510,"close":6830,"volume":1259008,"rsi_14":63.66,"sma_20":6029.5,"sma_60":5931.83},{"date":"2025-04-18","open":6900,"high":7410,"low":6810,"close":7010,"volume":6562593,"rsi_14":65.43,"sma_20":6074.5,"sma_60":5967.33},{"date":"2025-04-21","open":7440,"high":8090,"low":7140,"close":7320,"volume":14837411,"rsi_14":68.16,"sma_20":6143.0,"sma_60":6007.67},{"date":"2025-04-22","open":7370,"high":7410,"low":7120,"close":7120,"volume":1645291,"rsi_14":67.1,"sma_20":6196.0,"sma_60":6039.17},{"date":"2025-04-23","open":7140,"high":7220,"low":6920,"close":7030,"volume":1255508,"rsi_14":68.88,"sma_20":6234.5,"sma_60":6070.17},{"date":"2025-04-24","open":6960,"high":7100,"low":6890,"close":6890,"volume":751462,"rsi_14":64.88,"sma_20":6268.5,"sma_60":6094.83},{"date":"2025-04-25","open":6970,"high":6980,"low":6610,"close":6700,"volume":1045087,"rsi_14":72.89,"sma_20":6307.5,"sma_60":6118.17},{"date":"2025-04-28","open":6650,"high":6770,"low":6530,"close":6650,"volume":562585,"rsi_14":68.95,"sma_20":6343.5,"sma_60":6136.33},{"date":"2025-04-29","open":6780,"high":7170,"low":6600,"close":7090,"volume":1542931,"rsi_14":77.04,"sma_20":6401.0,"sma_60":6158.67},{"date":"2025-04-30","open":7060,"high":7190,"low":6570,"close":6690,"volume":1159638,"rsi_14":62.46,"sma_20":6445.5,"sma_60":6168.17},{"date":"2025-05-02","open":6610,"high":6720,"low":6460,"close":6540,"volume":464154,"rsi_14":55.89,"sma_20":6492.0,"sma_60":6173.5},{"date":"2025-05-07","open":6590,"high":6670,"low":6410,"close":6650,"volume":426405,"rsi_14":51.3,"sma_20":6535.5,"sma_60":6179.67},{"date":"2025-05-08","open":6710,"high":7010,"low":6670,"close":6870,"volume":853637,"rsi_14":51.12,"sma_20":6620.0,"sma_60":6196.17},{"date":"2025-05-09","open":7100,"high":7270,"low":6870,"close":6870,"volume":1236289,"rsi_14":52.9,"sma_20":6689.0,"sma_60":6205.67},{"date":"2025-05-12","open":6980,"high":6990,"low":6750,"close":6760,"volume":498985,"rsi_14":48.65,"sma_20":6762.0,"sma_60":6217.5},{"date":"2025-05-13","open":6800,"high":7240,"low":6760,"close":7160,"volume":1676133,"rsi_14":52.67,"sma_20":6824.0,"sma_60":6243.5},{"date":"2025-05-14","open":7120,"high":7160,"low":6830,"close":7070,"volume":945756,"rsi_14":45.17,"sma_20":6868.0,"sma_60":6266.83},{"date":"2025-05-15","open":7300,"high":7880,"low":7070,"close":7610,"volume":8323943,"rsi_14":58.36,"sma_20":6919.5,"sma_60":6299.17,"sma_120":5835.75},{"date":"2025-05-16","open":7620,"high":7640,"low":6930,"close":7030,"volume":2060628,"rsi_14":50.0,"sma_20":6930.5,"sma_60":6296.5,"sma_120":5860.17},{"date":"2025-05-19","open":6870,"high":6950,"low":6670,"close":6780,"volume":551407,"rsi_14":48.44,"sma_20":6933.5,"sma_60":6294.17,"sma_120":5889.25},{"date":"2025-05-20","open":6790,"high":6880,"low":6680,"close":6690,"volume":453637,"rsi_14":49.85,"sma_20":6926.5,"sma_60":6298.33,"sma_120":5919.33},{"date":"2025-05-21","open":6710,"high":6800,"low":6620,"close":6770,"volume":444847,"rsi_14":51.73,"sma_20":6914.5,"sma_60":6307.83,"sma_120":5948.83},{"date":"2025-05-22","open":6650,"high":6690,"low":6500,"close":6650,"volume":479961,"rsi_14":42.99,"sma_20":6881.0,"sma_60":6317.0,"sma_120":5972.17},{"date":"2025-05-23","open":6630,"high":6690,"low":6430,"close":6500,"volume":382240,"rsi_14":46.71,"sma_20":6850.0,"sma_60":6325.33,"sma_120":5993.83},{"date":"2025-05-26","open":6410,"high":6770,"low":6320,"close":6720,"volume":402951,"rsi_14":53.04,"sma_20":6834.5,"sma_60":6335.83,"sma_120":6016.96},{"date":"2025-05-27","open":6780,"high":7000,"low":6690,"close":6900,"volume":489894,"rsi_14":54.13,"sma_20":6835.0,"sma_60":6346.17,"sma_120":6037.79},{"date":"2025-05-28","open":7080,"high":7140,"low":6800,"close":6800,"volume":484534,"rsi_14":48.8,"sma_20":6840.0,"sma_60":6352.17,"sma_120":6046.79},{"date":"2025-05-29","open":6820,"high":6900,"low":6600,"close":6630,"volume":300629,"rsi_14":46.1,"sma_20":6839.0,"sma_60":6362.67,"sma_120":6053.46},{"date":"2025-05-30","open":6600,"high":6640,"low":6420,"close":6570,"volume":352237,"rsi_14":46.86,"sma_20":6813.0,"sma_60":6367.83,"sma_120":6056.29},{"date":"2025-06-02","open":6630,"high":6650,"low":6460,"close":6570,"volume":213350,"rsi_14":38.78,"sma_20":6807.0,"sma_60":6376.33,"sma_120":6058.46},{"date":"2025-06-04","open":6650,"high":6780,"low":6590,"close":6770,"volume":252834,"rsi_14":44.53,"sma_20":6818.5,"sma_60":6391.67,"sma_120":6060.71},{"date":"2025-06-05","open":6810,"high":6830,"low":6650,"close":6670,"volume":259163,"rsi_14":29.57,"sma_20":6819.5,"sma_60":6409.5,"sma_120":6063.79},{"date":"2025-06-09","open":6700,"high":7090,"low":6620,"close":6990,"volume":876995,"rsi_14":49.02,"sma_20":6825.5,"sma_60":6434.67,"sma_120":6073.96},{"date":"2025-06-10","open":7090,"high":7140,"low":6900,"close":7090,"volume":377632,"rsi_14":58.2,"sma_20":6836.5,"sma_60":6462.33,"sma_120":6088.88},{"date":"2025-06-11","open":7280,"high":7290,"low":7000,"close":7000,"volume":504019,"rsi_14":58.2,"sma_20":6848.5,"sma_60":6487.67,"sma_120":6104.96},{"date":"2025-06-12","open":7030,"high":7260,"low":6990,"close":7110,"volume":638455,"rsi_14":58.85,"sma_20":6846.0,"sma_60":6510.5,"sma_120":6124.92},{"date":"2025-06-13","open":7350,"high":7530,"low":6980,"close":7520,"volume":1618366,"rsi_14":69.68,"sma_20":6868.5,"sma_60":6542.17,"sma_120":6146.83},{"date":"2025-06-16","open":7640,"high":8100,"low":7430,"close":7980,"volume":2770456,"rsi_14":79.37,"sma_20":6887.0,"sma_60":6579.0,"sma_120":6162.08},{"date":"2025-06-17","open":7930,"high":8280,"low":7710,"close":8140,"volume":2210937,"rsi_14":78.86,"sma_20":6942.5,"sma_60":6614.0,"sma_120":6175.75},{"date":"2025-06-18","open":8180,"high":8190,"low":7810,"close":7880,"volume":913068,"rsi_14":69.29,"sma_20":6997.5,"sma_60":6642.0,"sma_120":6189.83},{"date":"2025-06-19","open":7750,"high":7970,"low":7510,"close":7870,"volume":945379,"rsi_14":71.84,"sma_20":7056.5,"sma_60":6670.83,"sma_120":6205.42},{"date":"2025-06-20","open":7800,"high":8010,"low":7640,"close":7850,"volume":765227,"rsi_14":76.52,"sma_20":7110.5,"sma_60":6699.83,"sma_120":6211.75},{"date":"2025-06-23","open":7640,"high":7900,"low":7560,"close":7750,"volume":683285,"rsi_14":75.21,"sma_20":7165.5,"sma_60":6729.83,"sma_120":6215.25},{"date":"2025-06-24","open":7980,"high":8020,"low":7680,"close":7690,"volume":701020,"rsi_14":73.33,"sma_20":7225.0,"sma_60":6757.0,"sma_120":6224.92},{"date":"2025-06-25","open":7680,"high":7880,"low":7560,"close":7590,"volume":612611,"rsi_14":67.83,"sma_20":7268.5,"sma_60":6779.17,"sma_120":6241.75},{"date":"2025-06-26","open":7640,"high":7650,"low":7300,"close":7400,"volume":430436,"rsi_14":65.27,"sma_20":7293.5,"sma_60":6799.0,"sma_120":6257.42},{"date":"2025-06-27","open":7360,"high":7500,"low":7160,"close":7170,"volume":373429,"rsi_14":53.91,"sma_20":7312.0,"sma_60":6819.83,"sma_120":6269.25},{"date":"2025-06-30","open":7210,"high":7510,"low":7100,"close":7450,"volume":543268,"rsi_14":57.26,"sma_20":7353.0,"sma_60":6845.17,"sma_120":6288.08},{"date":"2025-07-01","open":7450,"high":7540,"low":7280,"close":7310,"volume":387706,"rsi_14":56.13,"sma_20":7390.0,"sma_60":6868.0,"sma_120":6308.5},{"date":"2025-07-02","open":7460,"high":7650,"low":7250,"close":7450,"volume":630257,"rsi_14":56.64,"sma_20":7434.0,"sma_60":6895.5,"sma_120":6327.92},{"date":"2025-07-03","open":7520,"high":7720,"low":7340,"close":7690,"volume":572106,"rsi_14":53.56,"sma_20":7480.0,"sma_60":6930.17,"sma_120":6348.08},{"date":"2025-07-04","open":7770,"high":7770,"low":7300,"close":7300,"volume":376715,"rsi_14":35.34,"sma_20":7511.5,"sma_60":6955.5,"sma_120":6364.75},{"date":"2025-07-07","open":7350,"high":7350,"low":7000,"close":7070,"volume":305956,"rsi_14":27.62,"sma_20":7515.5,"sma_60":6987.0,"sma_120":6381.5},{"date":"2025-07-08","open":7040,"high":7160,"low":6900,"close":6950,"volume":300697,"rsi_14":29.33,"sma_20":7508.5,"sma_60":7011.33,"sma_120":6394.75},{"date":"2025-07-09","open":7000,"high":7100,"low":6780,"close":6790,"volume":452669,"rsi_14":27.5,"sma_20":7498.0,"sma_60":7036.17,"sma_120":6408.33},{"date":"2025-07-10","open":6850,"high":6980,"low":6770,"close":6890,"volume":297746,"rsi_14":30.65,"sma_20":7487.0,"sma_60":7052.33,"sma_120":6424.25},{"date":"2025-07-11","open":6960,"high":6970,"low":6710,"close":6730,"volume":303284,"rsi_14":29.92,"sma_20":7447.5,"sma_60":7061.33,"sma_120":6438.88},{"date":"2025-07-14","open":6820,"high":6820,"low":6600,"close":6660,"volume":312676,"rsi_14":29.8,"sma_20":7381.5,"sma_60":7062.67,"sma_120":6452.96},{"date":"2025-07-15","open":6660,"high":6960,"low":6570,"close":6890,"volume":486467,"rsi_14":36.94,"sma_20":7319.0,"sma_60":7064.0,"sma_120":6467.96},{"date":"2025-07-16","open":6860,"high":6940,"low":6720,"close":6790,"volume":162924,"rsi_14":38.22,"sma_20":7264.5,"sma_60":7065.17,"sma_120":6483.04},{"date":"2025-07-17","open":6870,"high":7220,"low":6740,"close":7120,"volume":1162812,"rsi_14":49.07,"sma_20":7227.0,"sma_60":7070.0,"sma_120":6500.92},{"date":"2025-07-18","open":7060,"high":7350,"low":6850,"close":7230,"volume":674223,"rsi_14":45.63,"sma_20":7196.0,"sma_60":7073.67,"sma_120":6520.5},{"date":"2025-07-21","open":7200,"high":7260,"low":7040,"close":7120,"volume":251542,"rsi_14":46.18,"sma_20":7164.5,"sma_60":7070.33,"sma_120":6539.0},{"date":"2025-07-22","open":7080,"high":7230,"low":6840,"close":6950,"volume":316684,"rsi_14":40.08,"sma_20":7127.5,"sma_60":7067.5,"sma_120":6553.33},{"date":"2025-07-23","open":7030,"high":7150,"low":6860,"close":7120,"volume":284718,"rsi_14":38.37,"sma_20":7104.0,"sma_60":7069.0,"sma_120":6569.58},{"date":"2025-07-24","open":7120,"high":7240,"low":6950,"close":7070,"volume":267453,"rsi_14":44.55,"sma_20":7087.5,"sma_60":7072.0,"sma_120":6583.42},{"date":"2025-07-25","open":6980,"high":6980,"low":6820,"close":6820,"volume":209630,"rsi_14":44.13,"sma_20":7070.0,"sma_60":7074.0,"sma_120":6596.08},{"date":"2025-07-28","open":6840,"high":6930,"low":6780,"close":6900,"volume":115267,"rsi_14":48.8,"sma_20":7042.5,"sma_60":7078.17,"sma_120":6607.25},{"date":"2025-07-29","open":6900,"high":7060,"low":6770,"close":6910,"volume":212381,"rsi_14":53.09,"sma_20":7022.5,"sma_60":7075.17,"sma_120":6616.92},{"date":"2025-07-30","open":6920,"high":6920,"low":6690,"close":6700,"volume":269915,"rsi_14":45.37,"sma_20":6985.0,"sma_60":7075.33,"sma_120":6621.75},{"date":"2025-07-31","open":6770,"high":6890,"low":6700,"close":6770,"volume":135645,"rsi_14":51.02,"sma_20":6939.0,"sma_60":7079.17,"sma_120":6626.33},{"date":"2025-08-01","open":6770,"high":6770,"low":6530,"close":6570,"volume":267624,"rsi_14":47.85,"sma_20":6902.5,"sma_60":7077.83,"sma_120":6628.75},{"date":"2025-08-04","open":6500,"high":6730,"low":6480,"close":6660,"volume":141645,"rsi_14":44.1,"sma_20":6882.0,"sma_60":7074.33,"sma_120":6635.25},{"date":"2025-08-05","open":6740,"high":6880,"low":6630,"close":6640,"volume":191763,"rsi_14":45.99,"sma_20":6866.5,"sma_60":7070.5,"sma_120":6638.08},{"date":"2025-08-06","open":6520,"high":6560,"low":6400,"close":6400,"volume":291306,"rsi_14":29.78,"sma_20":6847.0,"sma_60":7064.5,"sma_120":6641.0},{"date":"2025-08-07","open":6430,"high":6470,"low":6350,"close":6350,"volume":122823,"rsi_14":24.42,"sma_20":6820.0,"sma_60":7051.0,"sma_120":6647.25},{"date":"2025-08-08","open":6340,"high":6430,"low":6260,"close":6320,"volume":174413,"rsi_14":25.61,"sma_20":6799.5,"sma_60":7038.5,"sma_120":6652.67},{"date":"2025-08-11","open":6310,"high":6320,"low":6160,"close":6220,"volume":113746,"rsi_14":26.75,"sma_20":6777.5,"sma_60":7015.33,"sma_120":6657.25},{"date":"2025-08-12","open":6170,"high":6340,"low":6130,"close":6170,"volume":199585,"rsi_14":17.24,"sma_20":6741.5,"sma_60":7001.0,"sma_120":6648.75},{"date":"2025-08-13","open":6180,"high":6270,"low":6000,"close":6160,"volume":176300,"rsi_14":17.73,"sma_20":6710.0,"sma_60":6990.67,"sma_120":6642.42},{"date":"2025-08-14","open":6120,"high":6340,"low":6120,"close":6160,"volume":114137,"rsi_14":21.55,"sma_20":6662.0,"sma_60":6981.83,"sma_120":6640.08},{"date":"2025-08-18","open":6160,"high":6400,"low":6030,"close":6300,"volume":214904,"rsi_14":25.41,"sma_20":6615.5,"sma_60":6974.0,"sma_120":6640.92},{"date":"2025-08-19","open":6170,"high":6530,"low":6110,"close":6440,"volume":369637,"rsi_14":32.59,"sma_20":6581.5,"sma_60":6970.5,"sma_120":6643.75},{"date":"2025-08-20","open":6300,"high":6390,"low":6080,"close":6220,"volume":252982,"rsi_14":32.35,"sma_20":6545.0,"sma_60":6965.83,"sma_120":6645.58},{"date":"2025-08-21","open":6190,"high":6250,"low":5910,"close":6000,"volume":306781,"rsi_14":24.5,"sma_20":6489.0,"sma_60":6953.83,"sma_120":6644.83},{"date":"2025-08-22","open":6010,"high":6130,"low":5950,"close":5970,"volume":86306,"rsi_14":27.61,"sma_20":6434.0,"sma_60":6938.33,"sma_120":6642.25},{"date":"2025-08-25","open":6060,"high":6180,"low":6050,"close":6120,"volume":99347,"rsi_14":30.71,"sma_20":6399.0,"sma_60":6927.0,"sma_120":6639.58},{"date":"2025-08-26","open":6060,"high":6220,"low":6060,"close":6080,"volume":78620,"rsi_14":30.28,"sma_20":6358.0,"sma_60":6917.83,"sma_120":6640.25},{"date":"2025-08-27","open":6100,"high":6190,"low":5830,"close":5880,"volume":215130,"rsi_14":31.16,"sma_20":6306.5,"sma_60":6906.33,"sma_120":6637.08},{"date":"2025-08-28","open":5870,"high":5970,"low":5860,"close":5900,"volume":97942,"rsi_14":33.33,"sma_20":6266.5,"sma_60":6895.17,"sma_120":6635.75},{"date":"2025-08-29","open":5920,"high":5980,"low":5880,"close":5900,"volume":73572,"rsi_14":34.09,"sma_20":6223.0,"sma_60":6880.67,"sma_120":6636.17},{"date":"2025-09-01","open":5900,"high":5910,"low":5600,"close":5600,"volume":342179,"rsi_14":29.61,"sma_20":6174.5,"sma_60":6862.83,"sma_120":6636.17},{"date":"2025-09-02","open":5520,"high":6280,"low":5520,"close":5910,"volume":1264792,"rsi_14":42.7,"sma_20":6137.0,"sma_60":6844.83,"sma_120":6639.75},{"date":"2025-09-03","open":6000,"high":6390,"low":5940,"close":6240,"volume":665913,"rsi_14":51.9,"sma_20":6117.0,"sma_60":6830.67,"sma_120":6646.5},{"date":"2025-09-04","open":6240,"high":6320,"low":6110,"close":6230,"volume":327206,"rsi_14":51.66,"sma_20":6108.5,"sma_60":6817.83,"sma_120":6652.75},{"date":"2025-09-05","open":6210,"high":6550,"low":6130,"close":6430,"volume":672818,"rsi_14":53.0,"sma_20":6112.5,"sma_60":6806.5,"sma_120":6658.5},{"date":"2025-09-08","open":6530,"high":6530,"low":6140,"close":6170,"volume":554762,"rsi_14":44.1,"sma_20":6105.0,"sma_60":6784.0,"sma_120":6663.08},{"date":"2025-09-09","open":6200,"high":6310,"low":6000,"close":6180,"volume":590956,"rsi_14":49.04,"sma_20":6103.0,"sma_60":6754.0,"sma_120":6666.5},{"date":"2025-09-10","open":6210,"high":6210,"low":6110,"close":6200,"volume":215279,"rsi_14":55.32,"sma_20":6104.5,"sma_60":6721.67,"sma_120":6667.83},{"date":"2025-09-11","open":6200,"high":6270,"low":6110,"close":6220,"volume":207082,"rsi_14":56.68,"sma_20":6107.5,"sma_60":6694.0,"sma_120":6668.0},{"date":"2025-09-12","open":6290,"high":6820,"low":6260,"close":6730,"volume":1548421,"rsi_14":63.68,"sma_20":6136.0,"sma_60":6675.0,"sma_120":6672.92},{"date":"2025-09-15","open":6760,"high":6900,"low":6530,"close":6820,"volume":726856,"rsi_14":66.23,"sma_20":6162.0,"sma_60":6657.83,"sma_120":6678.83},{"date":"2025-09-16","open":6820,"high":7100,"low":6770,"close":6840,"volume":1410497,"rsi_14":72.86,"sma_20":6182.0,"sma_60":6642.67,"sma_120":6686.25},{"date":"2025-09-17","open":6880,"high":7280,"low":6720,"close":7100,"volume":1539684,"rsi_14":75.64,"sma_20":6226.0,"sma_60":6632.83,"sma_120":6694.92},{"date":"2025-09-18","open":7190,"high":7530,"low":7100,"close":7340,"volume":1652039,"rsi_14":77.99,"sma_20":6293.5,"sma_60":6628.83,"sma_120":6704.0},{"date":"2025-09-19","open":7380,"high":7500,"low":7250,"close":7400,"volume":778025,"rsi_14":88.46,"sma_20":6365.0,"sma_60":6628.83,"sma_120":6713.92},{"date":"2025-09-22","open":7490,"high":7530,"low":7300,"close":7500,"volume":680617,"rsi_14":87.32,"sma_20":6434.0,"sma_60":6634.33,"sma_120":6727.08},{"date":"2025-09-23","open":7550,"high":7720,"low":7320,"close":7490,"volume":757619,"rsi_14":84.53,"sma_20":6504.5,"sma_60":6635.0,"sma_120":6740.08},{"date":"2025-09-24","open":7490,"high":8670,"low":7350,"close":8250,"volume":8375017,"rsi_14":89.45,"sma_20":6623.0,"sma_60":6650.67,"sma_120":6759.33},{"date":"2025-09-25","open":8180,"high":8350,"low":7890,"close":7980,"volume":2037023,"rsi_14":79.47,"sma_20":6727.0,"sma_60":6659.5,"sma_120":6777.5},{"date":"2025-09-26","open":8080,"high":8120,"low":7640,"close":7740,"volume":1063837,"rsi_14":80.08,"sma_20":6819.0,"sma_60":6660.33,"sma_120":6795.25},{"date":"2025-09-29","open":7800,"high":7900,"low":7590,"close":7620,"volume":540526,"rsi_14":76.47,"sma_20":6920.0,"sma_60":6665.67,"sma_120":6810.58},{"date":"2025-09-30","open":7570,"high":8100,"low":7460,"close":7490,"volume":1034550,"rsi_14":72.79,"sma_20":6999.0,"sma_60":6672.67,"sma_120":6829.83},{"date":"2025-10-01","open":7500,"high":7620,"low":7310,"close":7550,"volume":538650,"rsi_14":73.17,"sma_20":7064.5,"sma_60":6682.67,"sma_120":6847.0},{"date":"2025-10-02","open":7580,"high":7590,"low":7138,"close":7520,"volume":797568,"rsi_14":65.7,"sma_20":7127.5,"sma_60":6694.33,"sma_120":6865.25},{"date":"2025-10-10","open":7500,"high":7800,"low":7410,"close":7770,"volume":607423,"rsi_14":68.2,"sma_20":7194.5,"sma_60":6709.0,"sma_120":6880.67},{"date":"2025-10-13","open":7510,"high":7790,"low":7510,"close":7590,"volume":479854,"rsi_14":63.54,"sma_20":7265.5,"sma_60":6723.33,"sma_120":6892.33},{"date":"2025-10-14","open":7710,"high":8070,"low":7600,"close":7690,"volume":1029771,"rsi_14":61.3,"sma_20":7341.0,"sma_60":6740.5,"sma_120":6901.58},{"date":"2025-10-15","open":7700,"high":7790,"low":7470,"close":7740,"volume":396340,"rsi_14":58.09,"sma_20":7418.0,"sma_60":6754.67,"sma_120":6909.33},{"date":"2025-10-16","open":7740,"high":9430,"low":7650,"close":8680,"volume":9561912,"rsi_14":69.39,"sma_20":7541.0,"sma_60":6786.17,"sma_120":6925.67},{"date":"2025-10-17","open":8520,"high":9300,"low":8360,"close":8790,"volume":5202183,"rsi_14":69.49,"sma_20":7644.0,"sma_60":6814.0,"sma_120":6942.0},{"date":"2025-10-20","open":8750,"high":9190,"low":8600,"close":9030,"volume":1863408,"rsi_14":71.75,"sma_20":7754.5,"sma_60":6844.0,"sma_120":6958.83},{"date":"2025-10-21","open":8950,"high":9200,"low":8640,"close":8710,"volume":1256610,"rsi_14":57.42,"sma_20":7848.0,"sma_60":6870.5,"sma_120":6970.42},{"date":"2025-10-22","open":8800,"high":9580,"low":8380,"close":8500,"volume":5061938,"rsi_14":58.55,"sma_20":7918.0,"sma_60":6896.33,"sma_120":6981.92},{"date":"2025-10-23","open":8450,"high":8720,"low":8260,"close":8260,"volume":814594,"rsi_14":58.55,"sma_20":7963.5,"sma_60":6915.33,"sma_120":6992.17},{"date":"2025-10-24","open":8330,"high":8420,"low":8110,"close":8170,"volume":582574,"rsi_14":59.14,"sma_20":8002.0,"sma_60":6933.67,"sma_120":7002.83},{"date":"2025-10-27","open":8140,"high":8890,"low":8110,"close":8820,"volume":985794,"rsi_14":68.84,"sma_20":8068.0,"sma_60":6967.0,"sma_120":7020.5},{"date":"2025-10-28","open":9070,"high":9390,"low":8800,"close":8970,"volume":1702579,"rsi_14":69.61,"sma_20":8142.0,"sma_60":7001.5,"sma_120":7039.83},{"date":"2025-10-29","open":9000,"high":9050,"low":8650,"close":8830,"volume":614148,"rsi_14":68.11,"sma_20":8171.0,"sma_60":7033.5,"sma_120":7054.33},{"date":"2025-10-30","open":8720,"high":9040,"low":8590,"close":8800,"volume":687111,"rsi_14":64.93,"sma_20":8212.0,"sma_60":7068.5,"sma_120":7071.92},{"date":"2025-10-31","open":8750,"high":9420,"low":8690,"close":9210,"volume":1425260,"rsi_14":72.01,"sma_20":8285.5,"sma_60":7109.17,"sma_120":7094.17},{"date":"2025-11-03","open":9400,"high":10370,"low":9300,"close":10080,"volume":2823096,"rsi_14":76.85,"sma_20":8408.5,"sma_60":7167.67,"sma_120":7122.75},{"date":"2025-11-04","open":10100,"high":10100,"low":9410,"close":9490,"volume":1253253,"rsi_14":67.54,"sma_20":8508.5,"sma_60":7214.83,"sma_120":7144.58},{"date":"2025-11-05","open":9700,"high":10020,"low":9060,"close":9830,"volume":1680202,"rsi_14":63.1,"sma_20":8622.5,"sma_60":7268.0,"sma_120":7169.25},{"date":"2025-11-06","open":10000,"high":10190,"low":9320,"close":9710,"volume":1061131,"rsi_14":60.45,"sma_20":8733.5,"sma_60":7323.17,"sma_120":7193.83},{"date":"2025-11-07","open":9590,"high":10410,"low":9420,"close":9530,"volume":1837794,"rsi_14":55.76,"sma_20":8821.5,"sma_60":7376.17,"sma_120":7213.58},{"date":"2025-11-10","open":9750,"high":10000,"low":9380,"close":9770,"volume":794528,"rsi_14":62.44,"sma_20":8930.5,"sma_60":7433.67,"sma_120":7236.08},{"date":"2025-11-11","open":9880,"high":10430,"low":9700,"close":9970,"volume":1936736,"rsi_14":67.29,"sma_20":9044.5,"sma_60":7496.17,"sma_120":7255.75},{"date":"2025-11-12","open":9980,"high":10260,"low":9600,"close":10140,"volume":1709076,"rsi_14":72.49,"sma_20":9164.5,"sma_60":7562.33,"sma_120":7281.67},{"date":"2025-11-13","open":10450,"high":11150,"low":10240,"close":10820,"volume":5148498,"rsi_14":77.78,"sma_20":9271.5,"sma_60":7640.0,"sma_120":7315.33},{"date":"2025-11-14","open":10660,"high":10940,"low":9980,"close":10780,"volume":3392147,"rsi_14":73.56,"sma_20":9371.0,"sma_60":7717.0,"sma_120":7349.42},{"date":"2025-11-17","open":10880,"high":12790,"low":10730,"close":11880,"volume":6194844,"rsi_14":78.47,"sma_20":9513.5,"sma_60":7810.0,"sma_120":7392.0},{"date":"2025-11-18","open":11910,"high":12080,"low":10860,"close":11340,"volume":1867933,"rsi_14":72.78,"sma_20":9645.0,"sma_60":7891.67,"sma_120":7431.08},{"date":"2025-11-19","open":11250,"high":12090,"low":10900,"close":11300,"volume":1928860,"rsi_14":72.64,"sma_20":9785.0,"sma_60":7976.33,"sma_120":7471.08},{"date":"2025-11-20","open":11300,"high":12090,"low":11230,"close":12000,"volume":1146562,"rsi_14":74.01,"sma_20":9972.0,"sma_60":8076.33,"sma_120":7515.08},{"date":"2025-11-21","open":11450,"high":11640,"low":11000,"close":11000,"volume":819903,"rsi_14":57.74,"sma_20":10113.5,"sma_60":8160.17,"sma_120":7549.25},{"date":"2025-11-24","open":11300,"high":11340,"low":10470,"close":10700,"volume":628797,"rsi_14":60.71,"sma_20":10207.5,"sma_60":8236.5,"sma_120":7581.75},{"date":"2025-11-25","open":10890,"high":11150,"low":10400,"close":10520,"volume":555750,"rsi_14":56.28,"sma_20":10285.0,"sma_60":8310.5,"sma_120":7614.17},{"date":"2025-11-26","open":10640,"high":11400,"low":10620,"close":11400,"volume":536099,"rsi_14":63.52,"sma_20":10413.5,"sma_60":8402.5,"sma_120":7654.42},{"date":"2025-11-27","open":11690,"high":11950,"low":11290,"close":11430,"volume":651902,"rsi_14":65.57,"sma_20":10545.0,"sma_60":8494.67,"sma_120":7694.92},{"date":"2025-11-28","open":11470,"high":12470,"low":11440,"close":12300,"volume":937520,"rsi_14":68.8,"sma_20":10699.5,"sma_60":8601.33,"sma_120":7741.0},{"date":"2025-12-01","open":12690,"high":12850,"low":12100,"close":12470,"volume":970654,"rsi_14":68.66,"sma_20":10819.0,"sma_60":8715.83,"sma_120":7789.33},{"date":"2025-12-02","open":12500,"high":13760,"low":12110,"close":13530,"volume":1421927,"rsi_14":72.33,"sma_20":11021.0,"sma_60":8842.83,"sma_120":7843.83},{"date":"2025-12-03","open":13600,"high":14500,"low":13060,"close":14240,"volume":1376644,"rsi_14":72.44,"sma_20":11241.5,"sma_60":8976.17,"sma_120":7903.42},{"date":"2025-12-04","open":14150,"high":15550,"low":14000,"close":15240,"volume":1026585,"rsi_14":75.99,"sma_20":11518.0,"sma_60":9126.33,"sma_120":7972.08},{"date":"2025-12-05","open":15250,"high":15690,"low":14390,"close":15220,"volume":988644,"rsi_14":72.27,"sma_20":11802.5,"sma_60":9272.83,"sma_120":8039.67},{"date":"2025-12-08","open":15400,"high":16230,"low":14720,"close":15350,"volume":1204880,"rsi_14":78.28,"sma_20":12081.5,"sma_60":9425.83,"sma_120":8104.92},{"date":"2025-12-09","open":15600,"high":18700,"low":15310,"close":17830,"volume":5313158,"rsi_14":84.26,"sma_20":12474.5,"sma_60":9620.0,"sma_120":8187.0},{"date":"2025-12-10","open":17750,"high":19250,"low":17400,"close":18730,"volume":2251681,"rsi_14":84.58,"sma_20":12904.0,"sma_60":9828.83,"sma_120":8275.25},{"date":"2025-12-11","open":19240,"high":19310,"low":17780,"close":17850,"volume":1343168,"rsi_14":85.64,"sma_20":13255.5,"sma_60":10022.67,"sma_120":8358.33},{"date":"2025-12-12","open":18100,"high":18390,"low":17000,"close":17890,"volume":1537576,"rsi_14":88.45,"sma_20":13611.0,"sma_60":10208.67,"sma_120":8441.83},{"date":"2025-12-15","open":17890,"high":20100,"low":17890,"close":18460,"volume":3060835,"rsi_14":90.76,"sma_20":13940.0,"sma_60":10402.67,"sma_120":8530.25},{"date":"2025-12-16","open":18700,"high":19170,"low":18020,"close":18600,"volume":1017388,"rsi_14":90.0,"sma_20":14303.0,"sma_60":10598.67,"sma_120":8620.67},{"date":"2025-12-17","open":18600,"high":19070,"low":17100,"close":17320,"volume":1219293,"rsi_14":78.73,"sma_20":14604.0,"sma_60":10769.0,"sma_120":8700.92},{"date":"2025-12-18","open":17150,"high":18580,"low":17150,"close":17800,"volume":1002145,"rsi_14":77.89,"sma_20":14894.0,"sma_60":10943.17,"sma_120":8786.0},{"date":"2025-12-19","open":18000,"high":18800,"low":17490,"close":18280,"volume":854581,"rsi_14":78.56,"sma_20":15258.0,"sma_60":11124.5,"sma_120":8876.67},{"date":"2025-12-22","open":18500,"high":18720,"low":16770,"close":17530,"volume":1175668,"rsi_14":70.28,"sma_20":15599.5,"sma_60":11291.67,"sma_120":8963.0},{"date":"2025-12-23","open":17530,"high":18270,"low":16910,"close":17210,"volume":884749,"rsi_14":65.68,"sma_20":15934.0,"sma_60":11453.67,"sma_120":9044.33},{"date":"2025-12-24","open":17210,"high":17460,"low":16820,"close":17110,"volume":529389,"rsi_14":60.91,"sma_20":16219.5,"sma_60":11601.33,"sma_120":9126.0},{"date":"2025-12-26","open":17000,"high":17940,"low":16700,"close":17890,"volume":822644,"rsi_14":64.31,"sma_20":16542.5,"sma_60":11766.5,"sma_120":9213.0},{"date":"2025-12-29","open":17950,"high":18800,"low":17890,"close":18800,"volume":680245,"rsi_14":67.06,"sma_20":16867.5,"sma_60":11950.83,"sma_120":9305.58},{"date":"2025-12-30","open":18650,"high":18700,"low":17950,"close":18230,"volume":653946,"rsi_14":52.44,"sma_20":17155.5,"sma_60":12127.67,"sma_120":9396.67},{"date":"2026-01-02","open":18280,"high":18690,"low":16100,"close":16400,"volume":928490,"rsi_14":37.24,"sma_20":17299.0,"sma_60":12276.17,"sma_120":9474.42},{"date":"2026-01-05","open":15890,"high":16150,"low":15480,"close":16150,"volume":573891,"rsi_14":40.0,"sma_20":17394.5,"sma_60":12419.5,"sma_120":9551.08},{"date":"2026-01-06","open":16020,"high":16280,"low":15410,"close":15650,"volume":438810,"rsi_14":37.5,"sma_20":17415.0,"sma_60":12555.5,"sma_120":9624.92},{"date":"2026-01-07","open":15630,"high":16100,"low":15350,"close":15960,"volume":304090,"rsi_14":35.63,"sma_20":17452.0,"sma_60":12692.0,"sma_120":9700.5},{"date":"2026-01-08","open":16500,"high":16730,"low":15780,"close":16720,"volume":576504,"rsi_14":39.91,"sma_20":17520.5,"sma_60":12844.17,"sma_120":9783.75},{"date":"2026-01-09","open":16500,"high":16590,"low":15500,"close":15930,"volume":496594,"rsi_14":42.13,"sma_20":17425.5,"sma_60":12981.5,"sma_120":9861.0},{"date":"2026-01-12","open":15930,"high":16600,"low":15680,"close":16150,"volume":320278,"rsi_14":40.37,"sma_20":17296.5,"sma_60":13121.67,"sma_120":9938.17},{"date":"2026-01-13","open":16420,"high":16430,"low":15740,"close":16160,"volume":305979,"rsi_14":36.91,"sma_20":17212.0,"sma_60":13246.33,"sma_120":10016.25},{"date":"2026-01-14","open":16150,"high":16250,"low":15520,"close":15680,"volume":296598,"rsi_14":38.19,"sma_20":17101.5,"sma_60":13361.17,"sma_120":10087.58},{"date":"2026-01-15","open":15620,"high":15830,"low":15360,"close":15700,"volume":180773,"rsi_14":39.97,"sma_20":16963.5,"sma_60":13472.33,"sma_120":10158.17},{"date":"2026-01-16","open":15440,"high":16050,"low":14530,"close":15660,"volume":966766,"rsi_14":33.33,"sma_20":16733.5,"sma_60":13707.5,"sma_120":10229.33},{"date":"2026-01-19","open":15760,"high":15840,"low":14900,"close":15030,"volume":339787,"rsi_14":20.59,"sma_20":16595.0,"sma_60":13820.33,"sma_120":10296.67},{"date":"2026-01-20","open":14700,"high":15190,"low":14610,"close":14830,"volume":301954,"rsi_14":21.85,"sma_20":16422.5,"sma_60":13931.33,"sma_120":10360.92},{"date":"2026-01-21","open":14280,"high":14500,"low":13800,"close":14260,"volume":437339,"rsi_14":27.62,"sma_20":16259.0,"sma_60":14022.0,"sma_120":10420.83},{"date":"2026-01-22","open":14600,"high":14870,"low":14180,"close":14240,"volume":293154,"rsi_14":29.01,"sma_20":16110.5,"sma_60":14109.83,"sma_120":10482.67},{"date":"2026-01-23","open":14250,"high":14970,"low":14230,"close":14880,"volume":332934,"rsi_14":41.79,"sma_20":15999.0,"sma_60":14210.67,"sma_120":10549.17},{"date":"2026-01-26","open":15550,"high":15630,"low":14930,"close":15120,"volume":577653,"rsi_14":40.91,"sma_20":15860.5,"sma_60":14316.0,"sma_120":10617.58},{"date":"2026-01-27","open":15250,"high":15400,"low":14780,"close":14950,"volume":254495,"rsi_14":28.04,"sma_20":15668.0,"sma_60":14411.67,"sma_120":10686.33},{"date":"2026-01-28","open":14900,"high":14990,"low":14440,"close":14770,"volume":377262,"rsi_14":33.04,"sma_20":15495.0,"sma_60":14489.83,"sma_120":10753.0},{"date":"2026-01-29","open":14680,"high":15800,"low":13960,"close":15600,"volume":686407,"rsi_14":43.18,"sma_20":15455.0,"sma_60":14591.67,"sma_120":10828.25},{"date":"2026-01-30","open":15600,"high":15600,"low":15070,"close":15330,"volume":502507,"rsi_14":40.33,"sma_20":15414.0,"sma_60":14683.33,"sma_120":10900.5},{"date":"2026-02-02","open":16810,"high":17220,"low":14590,"close":15480,"volume":1621089,"rsi_14":47.47,"sma_20":15405.5,"sma_60":14779.5,"sma_120":10974.17},{"date":"2026-02-03","open":15810,"high":16390,"low":15340,"close":15600,"volume":669211,"rsi_14":48.77,"sma_20":15387.5,"sma_60":14880.67,"sma_120":11050.83},{"date":"2026-02-04","open":15550,"high":16080,"low":14830,"close":15060,"volume":488808,"rsi_14":43.42,"sma_20":15304.5,"sma_60":14870.67,"sma_120":11123.42},{"date":"2026-02-05","open":15160,"high":15200,"low":13860,"close":13910,"volume":492072,"rsi_14":34.68,"sma_20":15203.5,"sma_60":14939.67,"sma_120":11186.67},{"date":"2026-02-06","open":13060,"high":13500,"low":12420,"close":13190,"volume":541369,"rsi_14":34.14,"sma_20":15055.5,"sma_60":14993.33,"sma_120":11244.75},{"date":"2026-02-09","open":13570,"high":13680,"low":13170,"close":13510,"volume":262804,"rsi_14":38.85,"sma_20":14923.0,"sma_60":15049.5,"sma_120":11305.92},{"date":"2026-02-10","open":13380,"high":14090,"low":13330,"close":13660,"volume":267804,"rsi_14":44.55,"sma_20":14822.0,"sma_60":15096.83,"sma_120":11368.42},{"date":"2026-02-11","open":13730,"high":14380,"low":13580,"close":14130,"volume":368676,"rsi_14":49.08,"sma_20":14743.5,"sma_60":15152.67,"sma_120":11434.83},{"date":"2026-02-12","open":14370,"high":14930,"low":14080,"close":14500,"volume":402828,"rsi_14":46.65,"sma_20":14685.5,"sma_60":15196.33,"sma_120":11503.17},{"date":"2026-02-13","open":14150,"high":14200,"low":13840,"close":13840,"volume":275138,"rsi_14":39.51,"sma_20":14594.5,"sma_60":15238.0,"sma_120":11564.83},{"date":"2026-02-19","open":13900,"high":14940,"low":13420,"close":14640,"volume":418428,"rsi_14":47.7,"sma_20":14575.0,"sma_60":15293.67,"sma_120":11635.0},{"date":"2026-02-20","open":14510,"high":14600,"low":13620,"close":13680,"volume":299356,"rsi_14":42.74,"sma_20":14517.5,"sma_60":15321.67,"sma_120":11699.0},{"date":"2026-02-23","open":13800,"high":14880,"low":13500,"close":14710,"volume":457990,"rsi_14":44.23,"sma_20":14540.0,"sma_60":15383.5,"sma_120":11771.83},{"date":"2026-02-24","open":14810,"high":15080,"low":14590,"close":14700,"volume":223474,"rsi_14":45.77,"sma_20":14563.0,"sma_60":15450.17,"sma_120":11843.33},{"date":"2026-02-25","open":14900,"high":16030,"low":14700,"close":15120,"volume":541347,"rsi_14":47.67,"sma_20":14575.0,"sma_60":15526.83,"sma_120":11918.67},{"date":"2026-02-26","open":14980,"high":15050,"low":14140,"close":14170,"volume":380451,"rsi_14":41.64,"sma_20":14518.5,"sma_60":15337.17,"sma_120":15122.08},{"date":"2026-02-27","open":14550,"high":14730,"low":14180,"close":14450,"volume":167107,"rsi_14":46.32,"sma_20":14502.5,"sma_60":15623.33,"sma_120":12059.0},{"date":"2026-03-03","open":14000,"high":15350,"low":13810,"close":14600,"volume":451894,"rsi_14":54.73,"sma_20":14494.0,"sma_60":15661.67,"sma_120":12131.5},{"date":"2026-03-04","open":13850,"high":14120,"low":11610,"close":12120,"volume":532425,"rsi_14":44.09,"sma_20":14320.0,"sma_60":15655.83,"sma_120":12185.83},{"date":"2026-03-05","open":12920,"high":13930,"low":12920,"close":13770,"volume":332233,"rsi_14":51.25,"sma_20":14242.0,"sma_60":15659.83,"sma_120":12251.33},{"date":"2026-03-06","open":13420,"high":14290,"low":13380,"close":14210,"volume":225745,"rsi_14":52.58,"sma_20":14178.5,"sma_60":15659.33,"sma_120":12317.75},{"date":"2026-03-09","open":13480,"high":13490,"low":12570,"close":13070,"volume":227961,"rsi_14":45.33,"sma_20":14052.0,"sma_60":15623.17,"sma_120":12374.75},{"date":"2026-03-10","open":13640,"high":13840,"low":13080,"close":13300,"volume":180361,"rsi_14":44.64,"sma_20":13964.0,"sma_60":15591.17,"sma_120":12432.0},{"date":"2026-03-11","open":13500,"high":14400,"low":13350,"close":14140,"volume":305751,"rsi_14":51.32,"sma_20":13975.5,"sma_60":15571.0,"sma_120":12498.42},{"date":"2026-03-12","open":14460,"high":14490,"low":13960,"close":14400,"volume":272444,"rsi_14":48.89,"sma_20":14036.0,"sma_60":15513.83,"sma_120":12566.92},{"date":"2026-03-13","open":14060,"high":14490,"low":13880,"close":14290,"volume":181300,"rsi_14":53.05,"sma_20":14075.0,"sma_60":15439.83,"sma_120":12634.33},{"date":"2026-03-16","open":14500,"high":14930,"low":13750,"close":14850,"volume":486820,"rsi_14":50.74,"sma_20":14134.5,"sma_60":14830.83,"sma_120":15350.25},{"date":"2026-03-17","open":15150,"high":15300,"low":14600,"close":14960,"volume":340728,"rsi_14":51.35,"sma_20":14176.0,"sma_60":15341.0,"sma_120":12774.83},{"date":"2026-03-18","open":15200,"high":15230,"low":14520,"close":15170,"volume":253102,"rsi_14":50.27,"sma_20":14209.5,"sma_60":15286.17,"sma_120":12844.42},{"date":"2026-03-19","open":14850,"high":14950,"low":14510,"close":14680,"volume":213809,"rsi_14":52.85,"sma_20":14251.5,"sma_60":15220.83,"sma_120":12909.75},{"date":"2026-03-20","open":14650,"high":14980,"low":14450,"close":14830,"volume":185122,"rsi_14":52.15,"sma_20":14261.0,"sma_60":15179.33,"sma_120":12974.17},{"date":"2026-03-23","open":14190,"high":14200,"low":12870,"close":12870,"volume":369140,"rsi_14":41.86,"sma_20":14220.5,"sma_60":15097.17,"sma_120":13020.17},{"date":"2026-03-24","open":13400,"high":13510,"low":12830,"close":13180,"volume":115640,"rsi_14":56.26,"sma_20":14144.0,"sma_60":15012.17,"sma_120":13068.33},{"date":"2026-03-25","open":13450,"high":13500,"low":12870,"close":13030,"volume":226271,"rsi_14":44.68,"sma_20":14060.5,"sma_60":14937.17,"sma_120":13114.42},{"date":"2026-03-26","open":13200,"high":14300,"low":13030,"close":13750,"volume":326820,"rsi_14":46.82,"sma_20":13992.0,"sma_60":14879.5,"sma_120":13166.58},{"date":"2026-03-27","open":13620,"high":13730,"low":12880,"close":13470,"volume":163731,"rsi_14":53.13,"sma_20":13957.0,"sma_60":14818.83,"sma_120":13210.08},{"date":"2026-03-30","open":12920,"high":13200,"low":12580,"close":13200,"volume":132240,"rsi_14":49.22,"sma_20":13894.5,"sma_60":14740.67,"sma_120":13253.58},{"date":"2026-03-31","open":12900,"high":13160,"low":12360,"close":12450,"volume":142400,"rsi_14":36.65,"sma_20":13787.0,"sma_60":14634.83,"sma_120":13292.83},{"date":"2026-04-01","open":12980,"high":13350,"low":12800,"close":13120,"volume":171039,"rsi_14":40.5,"sma_20":13837.0,"sma_60":14549.67,"sma_120":13338.67},{"date":"2026-04-02","open":13200,"high":13400,"low":11830,"close":11940,"volume":239352,"rsi_14":34.96,"sma_20":13745.5,"sma_60":14475.33,"sma_120":13375.75},{"date":"2026-04-03","open":12210,"high":12450,"low":11940,"close":12140,"volume":119634,"rsi_14":31.81,"sma_20":13642.0,"sma_60":14408.5,"sma_120":13414.0},{"date":"2026-04-06","open":12140,"high":12460,"low":11760,"close":11980,"volume":123618,"rsi_14":30.13,"sma_20":13587.5,"sma_60":14347.33,"sma_120":13451.42},{"date":"2026-04-07","open":12000,"high":12100,"low":10850,"close":11400,"volume":214013,"rsi_14":26.05,"sma_20":13492.5,"sma_60":14271.33,"sma_120":13481.67},{"date":"2026-04-08","open":11850,"high":12030,"low":11570,"close":11990,"volume":140599,"rsi_14":33.12,"sma_20":13385.0,"sma_60":14192.5,"sma_120":13518.33},{"date":"2026-04-09","open":11870,"high":11890,"low":11090,"close":11200,"volume":235086,"rsi_14":28.92,"sma_20":13225.0,"sma_60":14113.67,"sma_120":13547.58},{"date":"2026-04-10","open":11400,"high":11440,"low":11110,"close":11370,"volume":100533,"rsi_14":39.0,"sma_20":13079.0,"sma_60":14034.0,"sma_120":13577.83},{"date":"2026-04-13","open":11010,"high":11090,"low":10750,"close":10750,"volume":126328,"rsi_14":32.96,"sma_20":12874.0,"sma_60":13943.83,"sma_120":13595.08},{"date":"2026-04-14","open":11080,"high":12110,"low":11080,"close":11710,"volume":273320,"rsi_14":41.69,"sma_20":12711.5,"sma_60":13877.67,"sma_120":13619.42},{"date":"2026-04-15","open":11980,"high":12340,"low":11410,"close":12220,"volume":188473,"rsi_14":40.1,"sma_20":12564.0,"sma_60":13819.67,"sma_120":13646.0},{"date":"2026-04-16","open":12440,"high":12500,"low":12060,"close":12200,"volume":106305,"rsi_14":41.5,"sma_20":12440.0,"sma_60":13762.0,"sma_120":13675.08},{"date":"2026-04-17","open":12430,"high":12760,"low":11400,"close":12740,"volume":157550,"rsi_14":47.03,"sma_20":12335.5,"sma_60":13723.83,"sma_120":13710.42},{"date":"2026-04-20","open":12490,"high":12550,"low":12270,"close":12310,"volume":107357,"rsi_14":49.06,"sma_20":12307.5,"sma_60":13681.83,"sma_120":13744.17},{"date":"2026-04-21","open":12350,"high":12410,"low":11730,"close":11950,"volume":187745,"rsi_14":41.77,"sma_20":12246.0,"sma_60":13643.33,"sma_120":13775.67},{"date":"2026-04-22","open":12770,"high":12890,"low":12180,"close":12300,"volume":227811,"rsi_14":52.87,"sma_20":12209.5,"sma_60":13611.0,"sma_120":13804.67},{"date":"2026-04-23","open":12390,"high":12880,"low":12000,"close":12510,"volume":234997,"rsi_14":52.94,"sma_20":12147.5,"sma_60":13571.5,"sma_120":13834.17},{"date":"2026-04-24","open":13760,"high":14320,"low":13070,"close":13930,"volume":1009738,"rsi_14":62.91,"sma_20":12170.5,"sma_60":13551.67,"sma_120":13876.67},{"date":"2026-04-27","open":13950,"high":13990,"low":12870,"close":13090,"volume":513416,"rsi_14":60.82,"sma_20":12165.0,"sma_60":13520.67,"sma_120":13912.42},{"date":"2026-04-28","open":13280,"high":13320,"low":12700,"close":12810,"volume":290427,"rsi_14":55.47,"sma_20":12183.0,"sma_60":13488.0,"sma_120":13942.42},{"date":"2026-04-29","open":13220,"high":13980,"low":13110,"close":13770,"volume":488864,"rsi_14":66.75,"sma_20":12215.5,"sma_60":13457.5,"sma_120":14872.75},{"date":"2026-04-30","open":13760,"high":13980,"low":13250,"close":13510,"volume":193412,"rsi_14":64.56,"sma_20":12258.0,"sma_60":12357.67,"sma_120":13263.58},{"date":"2026-05-04","open":13580,"high":13580,"low":13070,"close":13130,"volume":219913,"rsi_14":65.82,"sma_20":12343.5,"sma_60":13388.0,"sma_120":14034.17},{"date":"2026-05-06","open":13090,"high":13150,"low":12250,"close":12280,"volume":332603,"rsi_14":53.85,"sma_20":12358.5,"sma_60":13332.67,"sma_120":14055.58},{"date":"2026-05-07","open":12270,"high":12270,"low":11400,"close":11770,"volume":200637,"rsi_14":46.96,"sma_20":12377.0,"sma_60":13277.83,"sma_120":14074.25},{"date":"2026-05-08","open":11950,"high":12250,"low":11210,"close":11620,"volume":318306,"rsi_14":46.15,"sma_20":12358.5,"sma_60":13239.67,"sma_120":14089.67},{"date":"2026-05-11","open":11660,"high":11660,"low":10980,"close":11240,"volume":230739,"rsi_14":39.84,"sma_20":12360.5,"sma_60":13207.17,"sma_120":14100.25},{"date":"2026-05-12","open":11290,"high":11770,"low":10870,"close":11340,"volume":291203,"rsi_14":43.12,"sma_20":12359.0,"sma_60":13171.0,"sma_120":14110.25},{"date":"2026-05-13","open":11570,"high":11840,"low":10800,"close":10890,"volume":258020,"rsi_14":42.58,"sma_20":12366.0,"sma_60":13124.83,"sma_120":14110.83},{"date":"2026-05-14","open":10770,"high":11050,"low":10180,"close":10660,"volume":243994,"rsi_14":38.32,"sma_20":12313.5,"sma_60":13067.0,"sma_120":14109.83},{"date":"2026-05-15","open":11010,"high":11010,"low":10000,"close":10270,"volume":195601,"rsi_14":34.44,"sma_20":12216.0,"sma_60":12996.5,"sma_120":14096.42},{"date":"2026-05-18","open":9840,"high":10360,"low":9500,"close":10150,"volume":230258,"rsi_14":17.97,"sma_20":12113.5,"sma_60":12935.0,"sma_120":14086.5},{"date":"2026-05-19","open":9800,"high":10200,"low":9400,"close":9650,"volume":204399,"rsi_14":19.06,"sma_20":11959.0,"sma_60":12851.83,"sma_120":14072.75},{"date":"2026-05-20","open":9420,"high":9600,"low":8960,"close":9230,"volume":209535,"rsi_14":18.6,"sma_20":11805.0,"sma_60":12777.67,"sma_120":14049.67},{"date":"2026-05-21","open":9320,"high":9770,"low":9170,"close":9320,"volume":167831,"rsi_14":3.93,"sma_20":11673.5,"sma_60":12687.83,"sma_120":14035.67},{"date":"2026-05-22","open":9580,"high":10690,"low":9570,"close":10190,"volume":233678,"rsi_14":19.49,"sma_20":11568.0,"sma_60":12612.67,"sma_120":14031.42},{"date":"2026-05-26","open":10700,"high":10700,"low":9850,"close":10030,"volume":135683,"rsi_14":20.31,"sma_20":11444.0,"sma_60":12527.83,"sma_120":14027.33},{"date":"2026-05-27","open":9800,"high":10100,"low":9470,"close":9780,"volume":167601,"rsi_14":22.94,"sma_20":11236.5,"sma_60":12454.67,"sma_120":14013.83},{"date":"2026-05-28","open":9770,"high":9790,"low":8920,"close":9290,"volume":154345,"rsi_14":23.04,"sma_20":11046.5,"sma_60":12368.67,"sma_120":13996.0},{"date":"2026-05-29","open":9290,"high":9410,"low":8700,"close":8830,"volume":145880,"rsi_14":21.59,"sma_20":10847.5,"sma_60":12272.5,"sma_120":13967.08},{"date":"2026-06-01","open":8630,"high":8790,"low":8200,"close":8400,"volume":243032,"rsi_14":21.37,"sma_20":10579.0,"sma_60":12210.5,"sma_120":13933.17},{"date":"2026-06-02","open":8230,"high":9240,"low":7930,"close":8400,"volume":387025,"rsi_14":19.75,"sma_20":10323.5,"sma_60":12121.0,"sma_120":13890.42},{"date":"2026-06-04","open":8230,"high":8740,"low":8160,"close":8420,"volume":137921,"rsi_14":22.12,"sma_20":10088.0,"sma_60":12024.5,"sma_120":13841.92},{"date":"2026-06-05","open":8560,"high":8610,"low":8020,"close":8100,"volume":106215,"rsi_14":21.68,"sma_20":9879.0,"sma_60":11941.67,"sma_120":13782.42},{"date":"2026-06-08","open":7030,"high":7530,"low":6710,"close":6950,"volume":320645,"rsi_14":18.56,"sma_20":9638.0,"sma_60":11835.83,"sma_120":13713.5},{"date":"2026-06-09","open":6600,"high":7490,"low":6540,"close":7300,"volume":575925,"rsi_14":24.14,"sma_20":9422.0,"sma_60":11721.83,"sma_120":13646.42},{"date":"2026-06-10","open":7180,"high":7420,"low":6970,"close":7190,"volume":134164,"rsi_14":25.98,"sma_20":9219.5,"sma_60":11601.67,"sma_120":13557.75},{"date":"2026-06-11","open":7030,"high":7460,"low":6880,"close":7440,"volume":139342,"rsi_14":31.92,"sma_20":9024.5,"sma_60":11487.5,"sma_120":13463.67},{"date":"2026-06-12","open":7760,"high":7760,"low":6840,"close":6980,"volume":470941,"rsi_14":28.01,"sma_20":8829.0,"sma_60":11356.33,"sma_120":13373.08},{"date":"2026-06-15","open":6980,"high":7290,"low":6950,"close":7040,"volume":298760,"rsi_14":15.08,"sma_20":8648.0,"sma_60":11224.33,"sma_120":13282.67},{"date":"2026-06-16","open":7080,"high":7390,"low":6860,"close":7270,"volume":322732,"rsi_14":19.87,"sma_20":8498.0,"sma_60":11092.67,"sma_120":13189.42},{"date":"2026-06-17","open":7240,"high":7630,"low":6970,"close":7410,"volume":147821,"rsi_14":37.45,"sma_20":7632.0,"sma_60":10346.33,"sma_120":12582.58},{"date":"2026-06-18","open":7500,"high":7500,"low":6950,"close":7020,"volume":167075,"rsi_14":24.03,"sma_20":8229.5,"sma_60":10841.33,"sma_120":13010.33},{"date":"2026-06-19","open":6910,"high":6960,"low":6590,"close":6720,"volume":170310,"rsi_14":24.94,"sma_20":8104.0,"sma_60":10738.83,"sma_120":12918.0},{"date":"2026-06-22","open":6610,"high":6780,"low":6150,"close":6480,"volume":113327,"rsi_14":26.12,"sma_20":7962.0,"sma_60":10627.17,"sma_120":12819.67},{"date":"2026-06-23","open":6220,"high":6490,"low":6000,"close":6010,"volume":170281,"rsi_14":23.39,"sma_20":7753.0,"sma_60":10510.17,"sma_120":12723.67},{"date":"2026-06-24","open":5670,"high":6440,"low":5650,"close":6390,"volume":615326,"rsi_14":29.07,"sma_20":7571.0,"sma_60":10387.5,"sma_120":12633.5},{"date":"2026-06-25","open":6350,"high":6430,"low":5920,"close":5950,"volume":129659,"rsi_14":28.37,"sma_20":7379.5,"sma_60":10262.17,"sma_120":12540.5},{"date":"2026-06-26","open":6390,"high":6390,"low":5600,"close":5640,"volume":248520,"rsi_14":34.14,"sma_20":7197.0,"sma_60":10136.17,"sma_120":12438.42},{"date":"2026-06-29","open":5470,"high":6430,"low":5470,"close":6400,"volume":249908,"rsi_14":40.09,"sma_20":7075.5,"sma_60":10035.33,"sma_120":12335.08},{"date":"2026-06-30","open":6200,"high":6390,"low":5990,"close":6050,"volume":132258,"rsi_14":38.08,"sma_20":6958.0,"sma_60":9917.5,"sma_120":12233.58},{"date":"2026-07-01","open":6130,"high":6450,"low":5870,"close":6320,"volume":117637,"rsi_14":38.33,"sma_20":6854.0,"sma_60":9823.83,"sma_120":12149.58},{"date":"2026-07-02","open":6100,"high":6500,"low":6030,"close":6110,"volume":99971,"rsi_14":40.44,"sma_20":6738.5,"sma_60":9723.33,"sma_120":12065.92},{"date":"2026-07-03","open":6110,"high":6490,"low":5800,"close":6360,"volume":149738,"rsi_14":42.83,"sma_20":6651.5,"sma_60":9629.67,"sma_120":11988.5},{"date":"2026-07-06","open":6240,"high":6340,"low":5870,"close":6010,"volume":98031,"rsi_14":37.04,"sma_20":6604.5,"sma_60":9539.83,"sma_120":11905.58},{"date":"2026-07-07","open":5800,"high":6320,"low":5600,"close":5820,"volume":116676,"rsi_14":33.81,"sma_20":6530.5,"sma_60":9437.0,"sma_120":11814.75},{"date":"2026-07-08","open":5800,"high":6000,"low":5460,"close":5560,"volume":89061,"rsi_14":34.73,"sma_20":6449.0,"sma_60":9343.0,"sma_120":11728.33},{"date":"2026-07-09","open":5700,"high":5800,"low":5350,"close":5440,"volume":92065,"rsi_14":36.09,"sma_20":6349.0,"sma_60":9244.17,"sma_120":11639.08},{"date":"2026-07-10","open":5380,"high":6050,"low":5380,"close":5900,"volume":249655,"rsi_14":43.98,"sma_20":6295.0,"sma_60":9163.33,"sma_120":11553.58},{"date":"2026-07-13","open":5900,"high":6230,"low":5600,"close":5640,"volume":109518,"rsi_14":45.99,"sma_20":6225.0,"sma_60":9062.17,"sma_120":11469.92},{"date":"2026-07-14","open":6150,"high":6160,"low":5310,"close":5430,"volume":424867,"rsi_14":39.19,"sma_20":6133.0,"sma_60":8949.0,"sma_120":11384.33},{"date":"2026-07-15","open":5460,"high":5780,"low":5460,"close":5660,"volume":108227,"rsi_14":46.57,"sma_20":6045.5,"sma_60":8840.0,"sma_120":11301.0},{"date":"2026-07-16","open":5890,"high":5990,"low":5700,"close":5900,"volume":229768,"rsi_14":53.13,"sma_20":5989.5,"sma_60":8726.0,"sma_120":11224.92},{"date":"2026-07-20","open":5670,"high":5770,"low":5420,"close":5420,"volume":113785,"rsi_14":37.37,"sma_20":5924.5,"sma_60":8611.17,"sma_120":11146.5},{"date":"2026-07-21","open":5430,"high":5520,"low":5150,"close":5390,"volume":159833,"rsi_14":40.73,"sma_20":5870.0,"sma_60":8501.83,"sma_120":11072.58},{"date":"2026-07-22","open":5540,"high":5780,"low":5330,"close":5350,"volume":138138,"rsi_14":35.44,"sma_20":5837.0,"sma_60":8386.0,"sma_120":10998.5},{"date":"2026-07-23","open":5470,"high":5990,"low":5310,"close":5840,"volume":173809,"rsi_14":46.26,"sma_20":5809.5,"sma_60":8274.83,"sma_120":10923.17},{"date":"2026-07-24","open":5730,"high":5920,"low":5570,"close":5580,"volume":106194,"rsi_14":39.23,"sma_20":5791.0,"sma_60":8135.67,"sma_120":10843.67},{"date":"2026-07-27","open":5680,"high":5950,"low":5640,"close":5730,"volume":112061,"rsi_14":45.91,"sma_20":5795.5,"sma_60":8013.0,"sma_120":10766.83},{"date":"2026-07-28","open":5510,"high":5690,"low":5090,"close":5170,"volume":150092,"rsi_14":41.42,"sma_20":5734.0,"sma_60":7885.67,"sma_120":10686.83},{"date":"2026-07-29","open":5140,"high":5290,"low":4655,"close":4805,"volume":223136,"rsi_14":40.31,"sma_20":5671.75,"sma_60":7736.25,"sma_120":10596.88},{"date":"2026-07-30","open":4260,"high":4925,"low":4260,"close":4590,"volume":166380,"rsi_14":39.35,"sma_20":5585.25,"sma_60":7587.58,"sma_120":10507.38},{"date":"2026-07-31","open":4720,"high":5160,"low":4720,"close":5140,"volume":104540,"rsi_14":40.69,"sma_20":5536.75,"sma_60":7454.42,"sma_120":10421.21},{"date":"2026-08-03","open":5100,"high":5390,"low":4920,"close":5220,"volume":91050,"rsi_14":44.62,"sma_20":5479.75,"sma_60":7336.75,"sma_120":10334.71},{"date":"2026-08-04","open":5260,"high":6130,"low":5260,"close":5970,"volume":249462,"rsi_14":56.08,"sma_20":5477.75,"sma_60":7240.08,"sma_120":10258.96},{"date":"2026-08-05","open":6040,"high":6240,"low":5960,"close":6180,"volume":136245,"rsi_14":55.88,"sma_20":5495.75,"sma_60":7149.42,"sma_120":10194.54},{"date":"2026-08-06","open":6120,"high":6560,"low":5830,"close":6280,"volume":142628,"rsi_14":54.44,"sma_20":5531.75,"sma_60":7066.75,"sma_120":10136.96},{"date":"2026-08-07","open":6340,"high":6340,"low":6010,"close":6080,"volume":53586,"rsi_14":58.25,"sma_20":5563.75,"sma_60":6979.08,"sma_120":10075.04},{"date":"2026-08-10","open":6360,"high":6480,"low":6150,"close":6350,"volume":131741,"rsi_14":61.32,"sma_20":5586.25,"sma_60":6903.42,"sma_120":10014.12},{"date":"2026-08-11","open":6360,"high":6470,"low":6190,"close":6310,"volume":77890,"rsi_14":61.32,"sma_20":5619.75,"sma_60":6830.92,"sma_120":9948.96},{"date":"2026-08-12","open":6450,"high":6660,"low":6110,"close":6470,"volume":128581,"rsi_14":58.06,"sma_20":5671.75,"sma_60":6767.58,"sma_120":9882.04},{"date":"2026-08-13","open":6550,"high":6610,"low":6330,"close":6330,"volume":92222,"rsi_14":59.89,"sma_20":5705.25,"sma_60":6703.92,"sma_120":9819.46},{"date":"2026-08-14","open":6340,"high":6480,"low":5960,"close":6230,"volume":112496,"rsi_14":56.68,"sma_20":5721.75,"sma_60":6646.92,"sma_120":9749.38},{"date":"2026-08-18","open":6240,"high":6240,"low":5880,"close":5880,"volume":71760,"rsi_14":60.06,"sma_20":5744.75,"sma_60":6591.08,"sma_120":9684.38},{"date":"2026-08-19","open":5790,"high":5930,"low":5680,"close":5790,"volume":36755,"rsi_14":65.13,"sma_20":5764.75,"sma_60":6532.25,"sma_120":9610.04},{"date":"2026-08-20","open":6000,"high":6140,"low":5710,"close":5780,"volume":124490,"rsi_14":69.51,"sma_20":5786.25,"sma_60":6458.75,"sma_120":9535.71},{"date":"2026-08-21","open":5720,"high":5720,"low":5270,"close":5420,"volume":95538,"rsi_14":54.9,"sma_20":5765.25,"sma_60":6381.92,"sma_120":9454.88},{"date":"2026-08-24","open":5370,"high":5500,"low":5200,"close":5440,"volume":67644,"rsi_14":53.93,"sma_20":5758.25,"sma_60":6309.58,"sma_120":9382.12},{"date":"2026-08-25","open":5290,"high":5410,"low":5140,"close":5410,"volume":70817,"rsi_14":36.54,"sma_20":5742.25,"sma_60":6244.92,"sma_120":9306.79},{"date":"2026-08-26","open":5410,"high":5530,"low":5320,"close":5410,"volume":51563,"rsi_14":29.41,"sma_20":5754.25,"sma_60":6187.92,"sma_120":9230.21},{"date":"2026-08-27","open":5360,"high":5400,"low":5100,"close":5190,"volume":186221,"rsi_14":22.61,"sma_20":5773.5,"sma_60":6134.42,"sma_120":9172.46},{"date":"2026-08-28","open":5240,"high":5410,"low":5160,"close":5350,"volume":69387,"rsi_14":31.28,"sma_20":5811.5,"sma_60":6083.58,"sma_120":9102.29},{"date":"2026-08-31","open":5330,"high":5330,"low":4920,"close":5180,"volume":170374,"rsi_14":18.38,"sma_20":5813.5,"sma_60":6029.58,"sma_120":9027.04},{"date":"2026-09-01","open":5220,"high":5330,"low":4980,"close":5060,"volume":104216,"rsi_14":17.62,"sma_20":5805.5,"sma_60":5978.92,"sma_120":8960.29},{"date":"2026-09-02","open":4980,"high":5030,"low":4805,"close":4805,"volume":147531,"rsi_14":8.89,"sma_20":5747.25,"sma_60":5943.17,"sma_120":8889.5},{"date":"2026-09-03","open":4840,"high":4905,"low":4610,"close":4695,"volume":118014,"rsi_14":9.02,"sma_20":5673.0,"sma_60":5899.75,"sma_120":8810.79},{"date":"2026-09-04","open":4775,"high":4905,"low":4610,"close":4835,"volume":133884,"rsi_14":15.72,"sma_20":5600.75,"sma_60":5860.5,"sma_120":8731.08},{"date":"2026-09-07","open":4840,"high":5040,"low":4640,"close":4890,"volume":109133,"rsi_14":21.55,"sma_20":5541.25,"sma_60":5818.0,"sma_120":8652.75},{"date":"2026-09-08","open":4970,"high":4980,"low":4795,"close":4800,"volume":90355,"rsi_14":21.55,"sma_20":5463.75,"sma_60":5781.67,"sma_120":8569.0},{"date":"2026-09-09","open":4860,"high":4965,"low":4585,"close":4600,"volume":271071,"rsi_14":19.43,"sma_20":5378.25,"sma_60":5741.0,"sma_120":8482.67},{"date":"2026-09-10","open":4605,"high":4660,"low":4295,"close":4400,"volume":194460,"rsi_14":21.19,"sma_20":5274.75,"sma_60":5693.17,"sma_120":8392.92},{"date":"2026-09-11","open":4400,"high":4400,"low":4245,"close":4300,"volume":173516,"rsi_14":19.19,"sma_20":5173.25,"sma_60":5641.33,"sma_120":8306.42},{"date":"2026-09-14","open":4300,"high":4300,"low":4105,"close":4145,"volume":133985,"rsi_14":17.97,"sma_20":5069.0,"sma_60":5593.42,"sma_120":8217.38},{"date":"2026-09-15","open":4100,"high":4280,"low":4100,"close":4235,"volume":110439,"rsi_14":21.55,"sma_20":4986.75,"sma_60":5552.0,"sma_120":8145.42},{"date":"2026-09-16","open":4180,"high":4200,"low":4020,"close":4105,"volume":146484,"rsi_14":22.53,"sma_20":4902.5,"sma_60":5512.42,"sma_120":8069.79},{"date":"2026-09-17","open":4045,"high":5070,"low":4045,"close":4920,"volume":883981,"rsi_14":41.83,"sma_20":4859.5,"sma_60":5494.25,"sma_120":8002.21},{"date":"2026-09-18","open":5120,"high":5120,"low":4575,"close":4670,"volume":1118000,"rsi_14":40.59,"sma_20":4822.0,"sma_60":5465.58,"sma_120":7926.54},{"date":"2026-09-21","open":4895,"high":4910,"low":4630,"close":4650,"volume":365088,"rsi_14":42.15,"sma_20":4782.5,"sma_60":5443.92,"sma_120":7853.04},{"date":"2026-09-22","open":4675,"high":4960,"low":4610,"close":4730,"volume":386634,"rsi_14":48.46,"sma_20":4748.5,"sma_60":5428.75,"sma_120":7782.46},{"date":"2026-09-23","open":5700,"high":6100,"low":5280,"close":5520,"volume":3785681,"rsi_14":63.36,"sma_20":4754.5,"sma_60":5414.25,"sma_120":7724.79},{"date":"2026-09-28","open":7260,"high":7540,"low":7010,"close":7190,"volume":4984013,"rsi_14":75.35,"sma_20":4854.5,"sma_60":5433.25,"sma_120":7675.38},{"date":"2026-09-29","open":6800,"high":6930,"low":6430,"close":6680,"volume":1833945,"rsi_14":67.55,"sma_20":4921.0,"sma_60":5439.25,"sma_120":7631.54},{"date":"2026-09-30","open":6760,"high":6760,"low":6330,"close":6420,"volume":746683,"rsi_14":65.37,"sma_20":4983.0,"sma_60":5444.42,"sma_120":7583.88},{"date":"2026-10-01","open":6400,"high":6720,"low":6250,"close":6610,"volume":846281,"rsi_14":69.11,"sma_20":5060.5,"sma_60":5448.58,"sma_120":7539.12},{"date":"2026-10-02","open":6360,"high":6440,"low":5910,"close":6050,"volume":1406421,"rsi_14":64.68,"sma_20":5122.75,"sma_60":5449.25,"sma_120":7494.54},{"date":"2026-10-06","open":5910,"high":6360,"low":5850,"close":6350,"volume":950817,"rsi_14":67.61,"sma_20":5205.0,"sma_60":5457.92,"sma_120":7447.46},{"date":"2026-10-07","open":6240,"high":6320,"low":5850,"close":5910,"volume":569014,"rsi_14":64.46,"sma_20":5258.75,"sma_60":5463.75,"sma_120":7403.38},{"date":"2026-10-08","open":6230,"high":6260,"low":5820,"close":5860,"volume":1217157,"rsi_14":63.4,"sma_20":5307.25,"sma_60":5470.75,"sma_120":7357.46},{"date":"2026-10-12","open":5930,"high":6010,"low":5560,"close":5740,"volume":582897,"rsi_14":63.5,"sma_20":5354.25,"sma_60":5468.08,"sma_120":7315.71},{"date":"2026-10-13","open":5420,"high":5700,"low":5310,"close":5680,"volume":527861,"rsi_14":57.17,"sma_20":5408.25,"sma_60":5468.75,"sma_120":7265.46},{"date":"2026-10-14","open":5580,"high":5780,"low":5500,"close":5740,"volume":483304,"rsi_14":60.47,"sma_20":5475.25,"sma_60":5473.92,"sma_120":7211.46},{"date":"2026-10-15","open":5310,"high":5350,"low":4820,"close":4825,"volume":570473,"rsi_14":51.46,"sma_20":5501.5,"sma_60":5460.0,"sma_120":7150.0},{"date":"2026-10-16","open":5020,"high":5410,"low":4915,"close":5300,"volume":398474,"rsi_14":54.45,"sma_20":5559.25,"sma_60":5450.0,"sma_120":7088.0},{"date":"2026-10-19","open":4920,"high":5490,"low":4920,"close":5490,"volume":229419,"rsi_14":49.74,"sma_20":5622.0,"sma_60":5451.17,"sma_120":7031.17},{"date":"2026-10-20","open":5320,"high":5370,"low":5120,"close":5150,"volume":210701,"rsi_14":27.18,"sma_20":5674.25,"sma_60":5447.17,"sma_120":6974.5},{"date":"2026-10-21","open":5250,"high":5420,"low":5230,"close":5290,"volume":197234,"rsi_14":33.05,"sma_20":5692.75,"sma_60":5446.17,"sma_120":6916.08},{"date":"2026-10-22","open":5240,"high":5430,"low":5080,"close":5140,"volume":283213,"rsi_14":33.96,"sma_20":5716.25,"sma_60":5434.5,"sma_120":6854.67},{"date":"2026-10-23","open":4999,"high":5148,"low":4821,"close":4980,"volume":215378,"rsi_14":29.42,"sma_20":5732.75,"sma_60":5424.5,"sma_120":6780.08}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":26.25,"ttm_eps":null,"close":7490.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":65.34,"ttm_eps":null,"close":18230.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":46.87,"ttm_eps":null,"close":12450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":60.96,"pbr":17.27,"ttm_eps":null,"close":6050.0}],"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":"쓰리빌리언","phase":"above-fold","symbol_resolved":true}