{"status":"ok","report":{"price_analysis":{"current":6090.0,"change_1d":-3.9,"change_7d":-11.1,"change_30d":45.2,"high_30d":9660.0,"low_30d":4070.0,"position_in_range":36.0,"support":4629.0,"resistance":9101.0},"summary":"샌즈랩(411080)은 Technology 섹터 KR 시장 종목입니다, 시가총액 929.98억. 현재가 6,090원, 전일 대비 -3.9%, 30일 +45.2%. ROE -3.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 24.74만, 기관 순매도 179.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.8%로 적자 상태입니다. 시가총액 929.98억. 매출 105.75억, 영업이익 -8.66억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.88,"roe":-3.76,"eps":-121.91,"revenue":10574502367.0,"operating_income":-866481111.0,"net_income":-1798820316.0,"market_cap":92998069710,"profit_margin":-17.01,"roa":-3.5,"operating_margin":-8.19,"gross_margin":null,"debt_ratio":0.07443833691950039,"total_assets":53163072903.0,"total_equity":49479873415.0,"total_debt":3683199488.0,"dividend_yield":1.82,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.3로 중립 구간입니다. MACD(172.87)가 시그널선(405.41)을 하회합니다(데드크로스). SMA20 6876, SMA60 5271 — 혼조세입니다. 볼린저밴드 5424~8329 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.31860776439089,"macd":172.86851117631522,"macd_signal":405.4138647233004,"sma_20":6876.5,"sma_60":5271.166666666667,"bb_upper":8329.128995993127,"bb_lower":5423.871004006873,"atr_14":984.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -24.74만, 기관 순매수 -179.00. 30일 누적: 외국인 -13.55만, 기관 -992.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-247437.0,"institutional_flow":-179.0,"data":[{"date":"2026-10-23","foreign_net":-208114.0,"institution_net":0.0,"retail_net":208114.0},{"date":"2026-10-22","foreign_net":-136041.0,"institution_net":0.0,"retail_net":136041.0},{"date":"2026-10-21","foreign_net":113712.0,"institution_net":0.0,"retail_net":-113712.0},{"date":"2026-10-20","foreign_net":-55397.0,"institution_net":0.0,"retail_net":55397.0},{"date":"2026-10-19","foreign_net":38403.0,"institution_net":-179.0,"retail_net":-38224.0},{"date":"2026-10-16","foreign_net":14032.0,"institution_net":-30.0,"retail_net":-14002.0},{"date":"2026-10-15","foreign_net":92378.0,"institution_net":209.0,"retail_net":-92587.0},{"date":"2026-10-14","foreign_net":11917.0,"institution_net":-1913.0,"retail_net":-10004.0},{"date":"2026-10-13","foreign_net":22543.0,"institution_net":-19.0,"retail_net":-22524.0},{"date":"2026-10-12","foreign_net":17219.0,"institution_net":-1443.0,"retail_net":-15776.0},{"date":"2026-10-08","foreign_net":67123.0,"institution_net":1592.0,"retail_net":-68715.0},{"date":"2026-10-07","foreign_net":-18244.0,"institution_net":-17915.0,"retail_net":36159.0},{"date":"2026-10-06","foreign_net":-17661.0,"institution_net":18632.0,"retail_net":-971.0},{"date":"2026-10-02","foreign_net":-10347.0,"institution_net":0.0,"retail_net":10347.0},{"date":"2026-10-01","foreign_net":28298.0,"institution_net":0.0,"retail_net":-28298.0},{"date":"2026-09-30","foreign_net":6753.0,"institution_net":0.0,"retail_net":-6753.0},{"date":"2026-09-29","foreign_net":-63709.0,"institution_net":0.0,"retail_net":63709.0},{"date":"2026-09-28","foreign_net":25804.0,"institution_net":0.0,"retail_net":-25804.0},{"date":"2026-09-23","foreign_net":-22090.0,"institution_net":-884.0,"retail_net":22974.0},{"date":"2026-09-22","foreign_net":10634.0,"institution_net":0.0,"retail_net":-10634.0},{"date":"2026-09-21","foreign_net":33353.0,"institution_net":0.0,"retail_net":-33353.0},{"date":"2026-09-18","foreign_net":-2865.0,"institution_net":0.0,"retail_net":2865.0},{"date":"2026-09-17","foreign_net":2273.0,"institution_net":490.0,"retail_net":-2763.0},{"date":"2026-09-16","foreign_net":60124.0,"institution_net":-485.0,"retail_net":-59639.0},{"date":"2026-09-15","foreign_net":4767.0,"institution_net":2138.0,"retail_net":-6905.0},{"date":"2026-09-14","foreign_net":-152953.0,"institution_net":0.0,"retail_net":152953.0},{"date":"2026-09-11","foreign_net":-6446.0,"institution_net":-363.0,"retail_net":6809.0},{"date":"2026-09-10","foreign_net":283.0,"institution_net":363.0,"retail_net":-646.0},{"date":"2026-09-09","foreign_net":11272.0,"institution_net":-242.0,"retail_net":-11030.0},{"date":"2026-09-08","foreign_net":-2534.0,"institution_net":-943.0,"retail_net":3477.0}],"periods":{"d1":{"foreign_net":-208114.0,"institution_net":0,"retail_net":208114.0},"d3":{"foreign_net":-230443.0,"institution_net":0,"retail_net":230443.0},"d7":{"foreign_net":-141027.0,"institution_net":0.0,"retail_net":141027.0},"d14":{"foreign_net":-68477.0,"institution_net":-1066.0,"retail_net":69543.0},"d30":{"foreign_net":-135513.0,"institution_net":-992.0,"retail_net":136505.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -122, PBR 1.88x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -122원"}]},"growth":{"grade":"D","percentile":49,"summary":"매출 -15.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-15.3,"unit":"%","percentile":33,"direction":"higher_better"},{"name":"영업이익 성장률","value":13.4,"unit":"%","percentile":65,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.8%","metrics":[{"name":"ROE","value":-3.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.3,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":45.2,"unit":"%","percentile":84,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":58,"summary":"유동비율 9.3x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":9.33,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -122, PBR 1.88x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -15.3%"},"profitability":{"grade":"C","reason":"ROE -3.8%"},"momentum":{"grade":"C","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"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":-8.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.88,"per_5y_high":192.14,"per_5y_low":192.14,"per_5y_avg":192.14,"per_percentile":null,"pbr_5y_high":4.42,"pbr_5y_low":1.81,"pbr_5y_avg":2.98,"pbr_percentile":11.1,"per_5y_median":192.14,"pbr_5y_median":2.79,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.55},{"quarter":"2024-Q3","per":null,"pbr":4.42},{"quarter":"2024-Q4","per":null,"pbr":2.79},{"quarter":"2025-Q1","per":null,"pbr":2.68},{"quarter":"2025-Q2","per":null,"pbr":3.23},{"quarter":"2025-Q3","per":null,"pbr":3.38},{"quarter":"2025-Q4","per":null,"pbr":2.63},{"quarter":"2026-Q1","per":192.14,"pbr":2.34},{"quarter":"2026-Q2","per":null,"pbr":1.81},{"quarter":"현재","per":null,"pbr":1.88}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8282.0557,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10149.6738,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6433.9937,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6854.4526,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8370.0586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8614.5117,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":192.14,"eps":30.29,"close":5820.0,"source":"reported"},{"date":"2026-04","per":271.71,"eps":30.29,"close":8230.0,"source":"reported"},{"date":"2026-05","per":211.29,"eps":30.29,"close":6400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":225.05,"std":33.91,"upper_1sd":258.96,"lower_1sd":191.14,"current":211.29,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.82,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.82,"summary":"배당수익률 1.82%","metrics":[{"name":"배당수익률","value":1.82,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.9배"},{"label":"ROE","value":"-3.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:53.818501+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"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"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0376168929210669,"dividend_yield":null,"eps":-121.91,"revenue":1547288386.0,"operating_income":-866481111.0,"net_income":-1861279100.0,"market_cap":null,"profit_margin":-1.2029296651102763,"operating_margin":-0.5599997510741995,"roa":-0.03501075085324813,"gross_margin":null,"total_equity":49479873415.0,"total_assets":53163072903.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.33,"roe":-0.012417742586003184,"dividend_yield":1.82,"eps":-41.76,"revenue":1827213981.0,"operating_income":-1000000000.0,"net_income":-637541216.0,"market_cap":125800000000.0,"profit_margin":-0.3489143705276848,"operating_margin":-0.5555555555555556,"roa":-0.0119613038536689,"gross_margin":null,"total_equity":51341152515.0,"total_assets":53300311053.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.029723093010877697,"dividend_yield":null,"eps":104.8,"revenue":6400000000.0,"operating_income":2500000000.0,"net_income":1600000000.0,"market_cap":null,"profit_margin":0.25,"operating_margin":0.390625,"roa":0.027803499358862265,"gross_margin":null,"total_equity":54268839431.0,"total_assets":58015638290.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.017298339824465127,"dividend_yield":null,"eps":-58.95,"revenue":800000000.0,"operating_income":-1500000000.0,"net_income":-900000000.0,"market_cap":null,"profit_margin":-1.125,"operating_margin":-1.875,"roa":-0.01629080384260692,"gross_margin":null,"total_equity":52655801669.0,"total_assets":55912400628.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006899259980400473,"dividend_yield":null,"eps":26.2,"revenue":3700000000.0,"operating_income":-1400000000.0,"net_income":400000000.0,"market_cap":null,"profit_margin":0.10810810810810811,"operating_margin":-0.3783783783783784,"roa":0.006510011136710735,"gross_margin":null,"total_equity":53566659620.0,"total_assets":56769535910.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02838477437336557,"dividend_yield":null,"eps":-98.25,"revenue":714131369.0,"operating_income":-1447188481.0,"net_income":-1500000000.0,"market_cap":null,"profit_margin":-2.142857142857143,"operating_margin":-2.0265017667918745,"roa":-0.026236617476586056,"gross_margin":null,"total_equity":52845232457.0,"total_assets":57172004026.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0033898462989313846,"dividend_yield":null,"eps":10.58,"revenue":4868704223.0,"operating_income":113745557.0,"net_income":161475597.0,"market_cap":null,"profit_margin":0.03316603137179319,"operating_margin":0.02336259336984579,"roa":0.0032067805210682305,"gross_margin":null,"total_equity":47635079222.0,"total_assets":50354427420.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014456843352809622,"dividend_yield":null,"eps":-44.95,"revenue":1792994254.0,"operating_income":-819732005.0,"net_income":-686318451.0,"market_cap":null,"profit_margin":-0.3827778306979449,"operating_margin":-0.45718607473016476,"roa":-0.01280007965433393,"gross_margin":null,"total_equity":47473603625.0,"total_assets":53618295318.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.007459521496589558,"dividend_yield":null,"eps":-23.53,"revenue":660732099.0,"operating_income":-1267521875.0,"net_income":-359249974.0,"market_cap":null,"profit_margin":-0.54371503146845,"operating_margin":-1.9183597662628467,"roa":-0.007250990193284181,"gross_margin":null,"total_equity":48159922076.0,"total_assets":49544953782.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03602498301145106,"dividend_yield":null,"eps":-92.77,"revenue":974499257.0,"operating_income":-1735606778.0,"net_income":-1416423937.0,"market_cap":null,"profit_margin":-1.453488986087549,"operating_margin":-1.7810242188824983,"roa":-0.03468794231996385,"gross_margin":null,"total_equity":39317823871.0,"total_assets":40833322540.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05464763172256732,"dividend_yield":null,"eps":145.39,"revenue":8864302651.0,"operating_income":2016874090.0,"net_income":2219744759.0,"market_cap":null,"profit_margin":0.2504139182059162,"operating_margin":0.22752766567288543,"roa":0.04787821571726364,"gross_margin":null,"total_equity":40619230679.0,"total_assets":46362311664.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.023842570827911372,"dividend_yield":null,"eps":-59.91,"revenue":1269158953.0,"operating_income":-1028180250.0,"net_income":-914693447.0,"market_cap":null,"profit_margin":-0.7207083437719719,"operating_margin":-0.8101272481036502,"roa":-0.021560290745639095,"gross_margin":null,"total_equity":38363876681.0,"total_assets":42424912437.0}],"current_price":6090.0,"change_pct":-3.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-02-15","close":24347.4844},{"date":"2023-02-16","close":21609.6152},{"date":"2023-02-17","close":19605.1035},{"date":"2023-02-20","close":19223.7559},{"date":"2023-02-21","close":18392.6172},{"date":"2023-02-22","close":18177.5},{"date":"2023-02-23","close":17972.1602},{"date":"2023-02-24","close":17326.8047},{"date":"2023-02-27","close":17111.6855},{"date":"2023-02-28","close":17884.1562},{"date":"2023-03-02","close":17590.8125},{"date":"2023-03-03","close":19116.1973},{"date":"2023-03-06","close":19301.9824},{"date":"2023-03-07","close":18852.1895},{"date":"2023-03-08","close":17698.373},{"date":"2023-03-09","close":16642.3359},{"date":"2023-03-10","close":15811.1973},{"date":"2023-03-13","close":16084.9844},{"date":"2023-03-14","close":16182.7656},{"date":"2023-03-15","close":16192.5439},{"date":"2023-03-16","close":16329.4375},{"date":"2023-03-17","close":16270.7686},{"date":"2023-03-20","close":16231.6562},{"date":"2023-03-21","close":16427.2188},{"date":"2023-03-22","close":16485.8867},{"date":"2023-03-23","close":16192.5439},{"date":"2023-03-24","close":15938.3135},{"date":"2023-03-27","close":15517.8545},{"date":"2023-03-28","close":15684.082},{"date":"2023-03-29","close":17141.0195},{"date":"2023-03-30","close":17620.1465},{"date":"2023-03-31","close":16965.0137},{"date":"2023-04-03","close":17307.248},{"date":"2023-04-04","close":17737.4844},{"date":"2023-04-05","close":17336.582},{"date":"2023-04-06","close":16867.2324},{"date":"2023-04-07","close":16877.0117},{"date":"2023-04-10","close":15644.9697},{"date":"2023-04-11","close":15009.3926},{"date":"2023-04-12","close":15087.6182},{"date":"2023-04-13","close":15351.627},{"date":"2023-04-14","close":15302.7363},{"date":"2023-04-17","close":14940.9463},{"date":"2023-04-18","close":14647.6035},{"date":"2023-04-19","close":14354.2598},{"date":"2023-04-20","close":13777.3516},{"date":"2023-04-21","close":13933.8018},{"date":"2023-04-24","close":14764.9404},{"date":"2023-04-25","close":13914.2451},{"date":"2023-04-26","close":13943.5791},{"date":"2023-04-27","close":13796.9082},{"date":"2023-04-28","close":13493.7861},{"date":"2023-05-02","close":13308.0029},{"date":"2023-05-03","close":13024.4375},{"date":"2023-05-04","close":12672.4258},{"date":"2023-05-08","close":12985.3252},{"date":"2023-05-09","close":12809.3193},{"date":"2023-05-10","close":12486.6416},{"date":"2023-05-11","close":12760.4287},{"date":"2023-05-12","close":12300.8574},{"date":"2023-05-15","close":11626.168},{"date":"2023-05-16","close":11880.3994},{"date":"2023-05-17","close":12330.1924},{"date":"2023-05-18","close":12506.1982},{"date":"2023-05-19","close":12701.7598},{"date":"2023-05-22","close":12652.8691},{"date":"2023-05-23","close":12848.4316},{"date":"2023-05-24","close":12330.1924},{"date":"2023-05-25","close":12379.082},{"date":"2023-05-26","close":12222.6328},{"date":"2023-05-30","close":12506.1982},{"date":"2023-05-31","close":12535.5322},{"date":"2023-06-01","close":12623.5352},{"date":"2023-06-02","close":12633.3135},{"date":"2023-06-05","close":12633.3135},{"date":"2023-06-07","close":12789.7627},{"date":"2023-06-08","close":12467.085},{"date":"2023-06-09","close":12711.5381},{"date":"2023-06-12","close":12603.9785},{"date":"2023-06-13","close":12809.3193},{"date":"2023-06-14","close":12212.8545},{"date":"2023-06-15","close":11851.0645},{"date":"2023-06-16","close":11929.29},{"date":"2023-06-19","close":11968.4023},{"date":"2023-06-20","close":11538.165},{"date":"2023-06-21","close":11332.8252},{"date":"2023-06-22","close":11831.5088},{"date":"2023-06-23","close":11459.9404},{"date":"2023-06-26","close":11303.4912},{"date":"2023-06-27","close":11538.165},{"date":"2023-06-28","close":11596.834},{"date":"2023-06-29","close":11176.375},{"date":"2023-06-30","close":10462.5732},{"date":"2023-07-03","close":11049.2598},{"date":"2023-07-04","close":10667.9141},{"date":"2023-07-05","close":10335.458},{"date":"2023-07-06","close":9983.4463},{"date":"2023-07-07","close":9866.1094},{"date":"2023-07-10","close":9875.8877},{"date":"2023-07-11","close":10188.7871},{"date":"2023-07-12","close":10325.6797},{"date":"2023-07-13","close":10003.0029},{"date":"2023-07-14","close":9875.8877},{"date":"2023-07-17","close":10345.2363},{"date":"2023-07-18","close":10237.6768},{"date":"2023-07-19","close":10071.4492},{"date":"2023-07-20","close":10159.4521},{"date":"2023-07-21","close":9875.8877},{"date":"2023-07-24","close":9250.0889},{"date":"2023-07-25","close":9093.6387},{"date":"2023-07-26","close":8506.9521},{"date":"2023-07-27","close":8878.5205},{"date":"2023-07-28","close":9025.1924},{"date":"2023-07-31","close":9289.2012},{"date":"2023-08-01","close":9494.541},{"date":"2023-08-02","close":9289.2012},{"date":"2023-08-03","close":9318.5352},{"date":"2023-08-04","close":9230.5322},{"date":"2023-08-07","close":9191.4199},{"date":"2023-08-08","close":9044.748},{"date":"2023-08-09","close":9122.9727},{"date":"2023-08-10","close":9132.751},{"date":"2023-08-11","close":9338.0918},{"date":"2023-08-14","close":9005.6357},{"date":"2023-08-16","close":8477.6182},{"date":"2023-08-17","close":8291.834},{"date":"2023-08-18","close":8125.6064},{"date":"2023-08-21","close":8252.7217},{"date":"2023-08-22","close":8213.6094},{"date":"2023-08-23","close":8135.3843},{"date":"2023-08-24","close":8174.4966},{"date":"2023-08-25","close":7998.4907},{"date":"2023-08-28","close":8340.7246},{"date":"2023-08-29","close":10345.2363},{"date":"2023-08-30","close":10521.2422},{"date":"2023-08-31","close":10804.8076},{"date":"2023-09-01","close":10286.5674},{"date":"2023-09-04","close":10785.251},{"date":"2023-09-05","close":11733.7275},{"date":"2023-09-06","close":11626.168},{"date":"2023-09-07","close":10169.2305},{"date":"2023-09-08","close":10482.1299},{"date":"2023-09-11","close":10218.1211},{"date":"2023-09-12","close":9866.1094},{"date":"2023-09-13","close":9562.9883},{"date":"2023-09-14","close":9699.8818},{"date":"2023-09-15","close":10374.5703},{"date":"2023-09-18","close":10550.5762},{"date":"2023-09-19","close":10032.3369},{"date":"2023-09-20","close":10003.0029},{"date":"2023-09-21","close":9592.3223},{"date":"2023-09-22","close":8966.5234},{"date":"2023-09-25","close":8516.7305},{"date":"2023-09-26","close":8448.2842},{"date":"2023-09-27","close":8526.5088},{"date":"2023-10-04","close":8027.8252},{"date":"2023-10-05","close":7822.4849},{"date":"2023-10-06","close":8233.165},{"date":"2023-10-10","close":7871.3755},{"date":"2023-10-11","close":8174.4966},{"date":"2023-10-12","close":8448.2842},{"date":"2023-10-13","close":8174.4966},{"date":"2023-10-16","close":7851.8193},{"date":"2023-10-17","close":8018.0469},{"date":"2023-10-18","close":7802.9287},{"date":"2023-10-19","close":7362.9141},{"date":"2023-10-20","close":7255.355},{"date":"2023-10-23","close":7059.7925},{"date":"2023-10-24","close":7245.5767},{"date":"2023-10-25","close":7274.9111},{"date":"2023-10-26","close":6864.2305},{"date":"2023-10-27","close":6698.0029},{"date":"2023-10-30","close":6727.3369},{"date":"2023-10-31","close":6433.9937},{"date":"2023-11-01","close":6815.3398},{"date":"2023-11-02","close":7206.4644},{"date":"2023-11-03","close":7314.0234},{"date":"2023-11-06","close":7636.7012},{"date":"2023-11-07","close":7568.2544},{"date":"2023-11-08","close":7626.9229},{"date":"2023-11-09","close":7529.1416},{"date":"2023-11-10","close":7392.2485},{"date":"2023-11-13","close":6903.3428},{"date":"2023-11-14","close":7226.0205},{"date":"2023-11-15","close":7226.0205},{"date":"2023-11-16","close":7333.5796},{"date":"2023-11-17","close":7138.0176},{"date":"2023-11-20","close":7470.4731},{"date":"2023-11-21","close":7666.0352},{"date":"2023-11-22","close":7460.6948},{"date":"2023-11-23","close":7666.0352},{"date":"2023-11-24","close":7646.479},{"date":"2023-11-27","close":7773.5942},{"date":"2023-11-28","close":7558.4761},{"date":"2023-11-29","close":7675.8135},{"date":"2023-11-30","close":7666.0352},{"date":"2023-12-01","close":7607.3667},{"date":"2023-12-04","close":7470.4731},{"date":"2023-12-05","close":7265.1328},{"date":"2023-12-06","close":7509.5854},{"date":"2023-12-07","close":7343.3579},{"date":"2023-12-08","close":7587.8105},{"date":"2023-12-11","close":7646.479},{"date":"2023-12-12","close":7509.5854},{"date":"2023-12-13","close":7372.6919},{"date":"2023-12-14","close":7382.4702},{"date":"2023-12-15","close":7460.6948},{"date":"2023-12-18","close":7597.5884},{"date":"2023-12-19","close":7617.1445},{"date":"2023-12-20","close":7626.9229},{"date":"2023-12-21","close":7783.3726},{"date":"2023-12-22","close":7597.5884},{"date":"2023-12-26","close":7646.479},{"date":"2023-12-27","close":7568.2544},{"date":"2023-12-28","close":7695.3696},{"date":"2024-01-02","close":7842.041},{"date":"2024-01-03","close":7705.1475},{"date":"2024-01-04","close":7646.479},{"date":"2024-01-05","close":8076.7158},{"date":"2024-01-08","close":8291.834},{"date":"2024-01-09","close":8350.5029},{"date":"2024-01-10","close":8125.6064},{"date":"2024-01-11","close":8389.6152},{"date":"2024-01-12","close":8086.4937},{"date":"2024-01-15","close":8242.9434},{"date":"2024-01-16","close":8008.269},{"date":"2024-01-17","close":7607.3667},{"date":"2024-01-18","close":7832.2632},{"date":"2024-01-19","close":7910.4878},{"date":"2024-01-22","close":8585.1777},{"date":"2024-01-23","close":11156.8193},{"date":"2024-01-24","close":12007.5146},{"date":"2024-01-25","close":11870.6211},{"date":"2024-01-26","close":12271.5234},{"date":"2024-01-29","close":12203.0762},{"date":"2024-01-30","close":12701.7598},{"date":"2024-01-31","close":11147.041},{"date":"2024-02-01","close":9680.3252},{"date":"2024-02-02","close":10169.2305},{"date":"2024-02-05","close":9836.7744},{"date":"2024-02-06","close":9650.9912},{"date":"2024-02-07","close":9357.6475},{"date":"2024-02-08","close":9210.9756},{"date":"2024-02-13","close":9386.9824},{"date":"2024-02-14","close":9298.9795},{"date":"2024-02-15","close":9377.2041},{"date":"2024-02-16","close":9191.4199},{"date":"2024-02-19","close":8946.9668},{"date":"2024-02-20","close":9298.9795},{"date":"2024-02-21","close":9210.9756},{"date":"2024-02-22","close":9377.2041},{"date":"2024-02-23","close":9005.6357},{"date":"2024-02-26","close":8946.9668},{"date":"2024-02-27","close":9015.4141},{"date":"2024-02-28","close":8790.5176},{"date":"2024-02-29","close":8555.8428},{"date":"2024-03-04","close":9025.1924},{"date":"2024-03-05","close":9103.417},{"date":"2024-03-06","close":8849.1865},{"date":"2024-03-07","close":9191.4199},{"date":"2024-03-08","close":8702.5146},{"date":"2024-03-11","close":8242.9434},{"date":"2024-03-12","close":8389.6152},{"date":"2024-03-13","close":8242.9434},{"date":"2024-03-14","close":7949.6006},{"date":"2024-03-15","close":8057.1597},{"date":"2024-03-18","close":7881.1538},{"date":"2024-03-19","close":7812.707},{"date":"2024-03-20","close":7714.9258},{"date":"2024-03-21","close":7763.8164},{"date":"2024-03-22","close":7675.8135},{"date":"2024-03-25","close":7724.7041},{"date":"2024-03-26","close":10042.1152},{"date":"2024-03-27","close":11010.1475},{"date":"2024-03-28","close":12261.7451},{"date":"2024-03-29","close":11049.2598},{"date":"2024-04-01","close":11401.2715},{"date":"2024-04-02","close":10570.1328},{"date":"2024-04-03","close":10198.5645},{"date":"2024-04-04","close":9895.4434},{"date":"2024-04-05","close":9875.8877},{"date":"2024-04-08","close":9289.2012},{"date":"2024-04-09","close":10736.3604},{"date":"2024-04-11","close":11948.8457},{"date":"2024-04-12","close":12173.7422},{"date":"2024-04-15","close":13787.1299},{"date":"2024-04-16","close":13855.5762},{"date":"2024-04-17","close":13865.3545},{"date":"2024-04-18","close":13816.4639},{"date":"2024-04-19","close":13092.8838},{"date":"2024-04-22","close":14266.2568},{"date":"2024-04-23","close":13523.1211},{"date":"2024-04-24","close":13405.7832},{"date":"2024-04-25","close":12936.4346},{"date":"2024-04-26","close":12838.6533},{"date":"2024-04-29","close":13102.6621},{"date":"2024-04-30","close":11841.2871},{"date":"2024-05-02","close":11469.7188},{"date":"2024-05-03","close":11635.9463},{"date":"2024-05-07","close":11811.9521},{"date":"2024-05-08","close":11420.8281},{"date":"2024-05-09","close":11811.9521},{"date":"2024-05-10","close":11274.1562},{"date":"2024-05-13","close":11156.8193},{"date":"2024-05-14","close":11362.1592},{"date":"2024-05-16","close":10931.9229},{"date":"2024-05-17","close":10609.2451},{"date":"2024-05-20","close":10707.0264},{"date":"2024-05-21","close":10374.5703},{"date":"2024-05-22","close":10120.3398},{"date":"2024-05-23","close":9826.9971},{"date":"2024-05-24","close":9885.665},{"date":"2024-05-27","close":9807.4404},{"date":"2024-05-28","close":9631.4346},{"date":"2024-05-29","close":9650.9912},{"date":"2024-05-30","close":9484.7627},{"date":"2024-05-31","close":9465.207},{"date":"2024-06-03","close":9768.3281},{"date":"2024-06-04","close":9455.4287},{"date":"2024-06-05","close":9259.8662},{"date":"2024-06-07","close":9142.5293},{"date":"2024-06-10","close":9074.083},{"date":"2024-06-11","close":9015.4141},{"date":"2024-06-12","close":9210.9756},{"date":"2024-06-13","close":9455.4287},{"date":"2024-06-14","close":9338.0918},{"date":"2024-06-17","close":9416.3164},{"date":"2024-06-18","close":9523.875},{"date":"2024-06-19","close":9474.9854},{"date":"2024-06-20","close":9269.6445},{"date":"2024-06-21","close":9044.748},{"date":"2024-06-24","close":8467.8398},{"date":"2024-06-25","close":8360.2812},{"date":"2024-06-26","close":8311.3906},{"date":"2024-06-27","close":8203.8311},{"date":"2024-06-28","close":8282.0557},{"date":"2024-07-01","close":8487.3965},{"date":"2024-07-02","close":8506.9521},{"date":"2024-07-03","close":8389.6152},{"date":"2024-07-04","close":8350.5029},{"date":"2024-07-05","close":8399.3936},{"date":"2024-07-08","close":8506.9521},{"date":"2024-07-09","close":8360.2812},{"date":"2024-07-10","close":8330.9463},{"date":"2024-07-11","close":8389.6152},{"date":"2024-07-12","close":8291.834},{"date":"2024-07-15","close":8115.8281},{"date":"2024-07-16","close":8018.0469},{"date":"2024-07-17","close":7959.3784},{"date":"2024-07-18","close":7832.2632},{"date":"2024-07-19","close":7626.9229},{"date":"2024-07-22","close":7861.5972},{"date":"2024-07-23","close":7333.5796},{"date":"2024-07-24","close":7235.7988},{"date":"2024-07-25","close":7040.2363},{"date":"2024-07-26","close":7089.127},{"date":"2024-07-29","close":7167.3521},{"date":"2024-07-30","close":7020.6802},{"date":"2024-07-31","close":7138.0176},{"date":"2024-08-01","close":7274.9111},{"date":"2024-08-02","close":6825.1182},{"date":"2024-08-05","close":5524.6299},{"date":"2024-08-06","close":5817.9731},{"date":"2024-08-07","close":5759.3047},{"date":"2024-08-08","close":5817.9731},{"date":"2024-08-09","close":5905.9761},{"date":"2024-08-12","close":6169.9849},{"date":"2024-08-13","close":6150.4287},{"date":"2024-08-14","close":6238.4316},{"date":"2024-08-16","close":6228.6538},{"date":"2024-08-19","close":6121.0947},{"date":"2024-08-20","close":6610.0},{"date":"2024-08-21","close":6473.1064},{"date":"2024-08-22","close":6365.5474},{"date":"2024-08-23","close":6130.8726},{"date":"2024-08-26","close":5984.2012},{"date":"2024-08-27","close":7773.5942},{"date":"2024-08-28","close":8379.8369},{"date":"2024-08-29","close":8966.5234},{"date":"2024-08-30","close":9445.6504},{"date":"2024-09-02","close":9915.0},{"date":"2024-09-03","close":9572.7656},{"date":"2024-09-04","close":8370.0586},{"date":"2024-09-05","close":8917.6328},{"date":"2024-09-06","close":8135.3843},{"date":"2024-09-09","close":8262.5},{"date":"2024-09-10","close":8066.9375},{"date":"2024-09-11","close":8115.8281},{"date":"2024-09-12","close":8340.7246},{"date":"2024-09-13","close":8409.1709},{"date":"2024-09-19","close":8653.624},{"date":"2024-09-20","close":9064.3047},{"date":"2024-09-23","close":8712.293},{"date":"2024-09-24","close":10188.7871},{"date":"2024-09-25","close":11176.375},{"date":"2024-09-26","close":11078.5947},{"date":"2024-09-27","close":10902.5889},{"date":"2024-09-30","close":10149.6738},{"date":"2024-10-02","close":9699.8818},{"date":"2024-10-04","close":9435.8721},{"date":"2024-10-07","close":9533.6533},{"date":"2024-10-08","close":9377.2041},{"date":"2024-10-10","close":8839.4082},{"date":"2024-10-11","close":8506.9521},{"date":"2024-10-14","close":8399.3936},{"date":"2024-10-15","close":8448.2842},{"date":"2024-10-16","close":8018.0469},{"date":"2024-10-17","close":8018.0469},{"date":"2024-10-18","close":7714.9258},{"date":"2024-10-21","close":7617.1445},{"date":"2024-10-22","close":7108.6831},{"date":"2024-10-23","close":6991.3457},{"date":"2024-10-24","close":7079.3491},{"date":"2024-10-25","close":6668.6685},{"date":"2024-10-28","close":6922.8994},{"date":"2024-10-29","close":7284.689},{"date":"2024-10-30","close":7108.6831},{"date":"2024-10-31","close":7128.2393},{"date":"2024-11-01","close":6805.562},{"date":"2024-11-04","close":7118.4614},{"date":"2024-11-05","close":7226.0205},{"date":"2024-11-06","close":7147.7954},{"date":"2024-11-07","close":6815.3398},{"date":"2024-11-08","close":7636.7012},{"date":"2024-11-11","close":7284.689},{"date":"2024-11-12","close":6727.3369},{"date":"2024-11-13","close":6169.9849},{"date":"2024-11-14","close":6306.8784},{"date":"2024-11-15","close":6199.3193},{"date":"2024-11-18","close":6453.5503},{"date":"2024-11-19","close":6502.4404},{"date":"2024-11-20","close":6277.5439},{"date":"2024-11-21","close":6130.8726},{"date":"2024-11-22","close":6277.5439},{"date":"2024-11-25","close":6922.8994},{"date":"2024-11-26","close":7245.5767},{"date":"2024-11-27","close":7480.2515},{"date":"2024-11-28","close":7206.4644},{"date":"2024-11-29","close":6874.0088},{"date":"2024-12-02","close":6942.4556},{"date":"2024-12-03","close":6913.1211},{"date":"2024-12-04","close":6443.772},{"date":"2024-12-05","close":6551.3311},{"date":"2024-12-06","close":6199.3193},{"date":"2024-12-09","close":5593.0767},{"date":"2024-12-10","close":6052.6479},{"date":"2024-12-11","close":6629.5562},{"date":"2024-12-12","close":6531.7749},{"date":"2024-12-13","close":6795.7837},{"date":"2024-12-16","close":6786.0059},{"date":"2024-12-17","close":6874.0088},{"date":"2024-12-18","close":6786.0059},{"date":"2024-12-19","close":6531.7749},{"date":"2024-12-20","close":6140.6509},{"date":"2024-12-23","close":6365.5474},{"date":"2024-12-24","close":6287.3223},{"date":"2024-12-26","close":6169.9849},{"date":"2024-12-27","close":6453.5503},{"date":"2024-12-30","close":6433.9937},{"date":"2025-01-02","close":6834.8965},{"date":"2025-01-03","close":6805.562},{"date":"2025-01-06","close":7793.1509},{"date":"2025-01-07","close":7656.2573},{"date":"2025-01-08","close":7705.1475},{"date":"2025-01-09","close":7353.1357},{"date":"2025-01-10","close":7206.4644},{"date":"2025-01-13","close":7186.9082},{"date":"2025-01-14","close":7128.2393},{"date":"2025-01-15","close":7157.5737},{"date":"2025-01-16","close":9298.9795},{"date":"2025-01-17","close":8966.5234},{"date":"2025-01-20","close":8995.8574},{"date":"2025-01-21","close":8301.6123},{"date":"2025-01-22","close":8458.0615},{"date":"2025-01-23","close":7978.9346},{"date":"2025-01-24","close":7988.7129},{"date":"2025-01-31","close":9142.5293},{"date":"2025-02-03","close":9856.3311},{"date":"2025-02-04","close":9856.3311},{"date":"2025-02-05","close":10198.5645},{"date":"2025-02-06","close":10423.4609},{"date":"2025-02-07","close":9934.5557},{"date":"2025-02-10","close":9954.1123},{"date":"2025-02-11","close":9279.4229},{"date":"2025-02-12","close":9025.1924},{"date":"2025-02-13","close":9220.7539},{"date":"2025-02-14","close":8780.7393},{"date":"2025-02-17","close":8878.5205},{"date":"2025-02-18","close":9396.7598},{"date":"2025-02-19","close":9074.083},{"date":"2025-02-20","close":8614.5117},{"date":"2025-02-21","close":8467.8398},{"date":"2025-02-24","close":8506.9521},{"date":"2025-02-25","close":8282.0557},{"date":"2025-02-26","close":8360.2812},{"date":"2025-02-27","close":8066.9375},{"date":"2025-02-28","close":7910.4878},{"date":"2025-03-04","close":7695.3696},{"date":"2025-03-05","close":8203.8311},{"date":"2025-03-06","close":8692.7363},{"date":"2025-03-07","close":8008.269},{"date":"2025-03-10","close":7812.707},{"date":"2025-03-11","close":7499.8076},{"date":"2025-03-12","close":7607.3667},{"date":"2025-03-13","close":7900.71},{"date":"2025-03-14","close":8272.2783},{"date":"2025-03-17","close":8321.168},{"date":"2025-03-18","close":8477.6182},{"date":"2025-03-19","close":8409.1709},{"date":"2025-03-20","close":7939.8223},{"date":"2025-03-21","close":7822.4849},{"date":"2025-03-24","close":7754.0381},{"date":"2025-03-25","close":7626.9229},{"date":"2025-03-26","close":7724.7041},{"date":"2025-03-27","close":7431.3608},{"date":"2025-03-28","close":7206.4644},{"date":"2025-03-31","close":6854.4526},{"date":"2025-04-01","close":7196.686},{"date":"2025-04-02","close":6932.6772},{"date":"2025-04-03","close":6786.0059},{"date":"2025-04-04","close":6991.3457},{"date":"2025-04-07","close":6463.3281},{"date":"2025-04-08","close":6649.1123},{"date":"2025-04-09","close":6345.9907},{"date":"2025-04-10","close":6952.2334},{"date":"2025-04-11","close":7255.355},{"date":"2025-04-14","close":7724.7041},{"date":"2025-04-15","close":8018.0469},{"date":"2025-04-16","close":8585.1777},{"date":"2025-04-17","close":8321.168},{"date":"2025-04-18","close":8047.3813},{"date":"2025-04-21","close":8360.2812},{"date":"2025-04-22","close":8409.1709},{"date":"2025-04-23","close":8184.2749},{"date":"2025-04-24","close":8037.6035},{"date":"2025-04-25","close":7959.3784},{"date":"2025-04-28","close":9103.417},{"date":"2025-04-29","close":8575.3994},{"date":"2025-04-30","close":8213.6094},{"date":"2025-05-02","close":8086.4937},{"date":"2025-05-07","close":8487.3965},{"date":"2025-05-08","close":8643.8457},{"date":"2025-05-09","close":8233.165},{"date":"2025-05-12","close":8321.168},{"date":"2025-05-13","close":8242.9434},{"date":"2025-05-14","close":8115.8281},{"date":"2025-05-15","close":8565.6211},{"date":"2025-05-16","close":8986.0801},{"date":"2025-05-19","close":8321.168},{"date":"2025-05-20","close":8604.7334},{"date":"2025-05-21","close":8849.1865},{"date":"2025-05-22","close":8497.1738},{"date":"2025-05-23","close":8164.7188},{"date":"2025-05-26","close":8194.0527},{"date":"2025-05-27","close":8076.7158},{"date":"2025-05-28","close":8096.272},{"date":"2025-05-29","close":8135.3843},{"date":"2025-05-30","close":7998.4907},{"date":"2025-06-02","close":8037.6035},{"date":"2025-06-04","close":8272.2783},{"date":"2025-06-05","close":8428.7275},{"date":"2025-06-09","close":8663.4023},{"date":"2025-06-10","close":8565.6211},{"date":"2025-06-11","close":8839.4082},{"date":"2025-06-12","close":8682.958},{"date":"2025-06-13","close":8282.0557},{"date":"2025-06-16","close":8428.7275},{"date":"2025-06-17","close":8506.9521},{"date":"2025-06-18","close":9015.4141},{"date":"2025-06-19","close":8956.7451},{"date":"2025-06-20","close":8800.2959},{"date":"2025-06-23","close":8966.5234},{"date":"2025-06-24","close":8898.0762},{"date":"2025-06-25","close":8790.5176},{"date":"2025-06-26","close":8458.0615},{"date":"2025-06-27","close":8409.1709},{"date":"2025-06-30","close":8370.0586},{"date":"2025-07-01","close":8252.7217},{"date":"2025-07-02","close":8194.0527},{"date":"2025-07-03","close":8340.7246},{"date":"2025-07-04","close":8174.4966},{"date":"2025-07-07","close":8125.6064},{"date":"2025-07-08","close":8086.4937},{"date":"2025-07-09","close":8242.9434},{"date":"2025-07-10","close":8252.7217},{"date":"2025-07-11","close":8096.272},{"date":"2025-07-14","close":8027.8252},{"date":"2025-07-15","close":8086.4937},{"date":"2025-07-16","close":7978.9346},{"date":"2025-07-17","close":9318.5352},{"date":"2025-07-18","close":8780.7393},{"date":"2025-07-21","close":8643.8457},{"date":"2025-07-22","close":9279.4229},{"date":"2025-07-23","close":9611.8779},{"date":"2025-07-24","close":9298.9795},{"date":"2025-07-25","close":8927.4111},{"date":"2025-07-28","close":8849.1865},{"date":"2025-07-29","close":8868.7422},{"date":"2025-07-30","close":8643.8457},{"date":"2025-07-31","close":8702.5146},{"date":"2025-08-01","close":8282.0557},{"date":"2025-08-04","close":8467.8398},{"date":"2025-08-05","close":8438.5059},{"date":"2025-08-06","close":8477.6182},{"date":"2025-08-07","close":8467.8398},{"date":"2025-08-08","close":8360.2812},{"date":"2025-08-11","close":8487.3965},{"date":"2025-08-12","close":8330.9463},{"date":"2025-08-13","close":8223.3877},{"date":"2025-08-14","close":8301.6123},{"date":"2025-08-18","close":8154.9404},{"date":"2025-08-19","close":8154.9404},{"date":"2025-08-20","close":7802.9287},{"date":"2025-08-21","close":7714.9258},{"date":"2025-08-22","close":7636.7012},{"date":"2025-08-25","close":7812.707},{"date":"2025-08-26","close":7724.7041},{"date":"2025-08-27","close":7626.9229},{"date":"2025-08-28","close":7617.1445},{"date":"2025-08-29","close":7773.5942},{"date":"2025-09-01","close":7607.3667},{"date":"2025-09-02","close":8008.269},{"date":"2025-09-03","close":8418.9492},{"date":"2025-09-04","close":8438.5059},{"date":"2025-09-05","close":8370.0586},{"date":"2025-09-08","close":8340.7246},{"date":"2025-09-09","close":8516.7305},{"date":"2025-09-10","close":8976.3018},{"date":"2025-09-11","close":9240.3105},{"date":"2025-09-12","close":8946.9668},{"date":"2025-09-15","close":8849.1865},{"date":"2025-09-16","close":8839.4082},{"date":"2025-09-17","close":9220.7539},{"date":"2025-09-18","close":9289.2012},{"date":"2025-09-19","close":9730.0},{"date":"2025-09-22","close":9758.5498},{"date":"2025-09-23","close":9289.2012},{"date":"2025-09-24","close":9025.1924},{"date":"2025-09-25","close":8907.8545},{"date":"2025-09-26","close":8643.8457},{"date":"2025-09-29","close":8995.8574},{"date":"2025-09-30","close":8614.5117},{"date":"2025-10-01","close":8604.7334},{"date":"2025-10-02","close":8634.0674},{"date":"2025-10-10","close":8653.624},{"date":"2025-10-13","close":8653.624},{"date":"2025-10-14","close":8663.4023},{"date":"2025-10-15","close":8731.8486},{"date":"2025-10-16","close":8487.3965},{"date":"2025-10-17","close":8282.0557},{"date":"2025-10-20","close":8379.8369},{"date":"2025-10-21","close":8477.6182},{"date":"2025-10-22","close":8673.1807},{"date":"2025-10-23","close":8770.9609},{"date":"2025-10-24","close":8516.7305},{"date":"2025-10-27","close":8340.7246},{"date":"2025-10-28","close":8213.6094},{"date":"2025-10-29","close":8106.0503},{"date":"2025-10-30","close":7881.1538},{"date":"2025-10-31","close":7920.2661},{"date":"2025-11-03","close":8018.0469},{"date":"2025-11-04","close":7910.4878},{"date":"2025-11-05","close":7714.9258},{"date":"2025-11-06","close":7636.7012},{"date":"2025-11-07","close":7392.2485},{"date":"2025-11-10","close":7675.8135},{"date":"2025-11-11","close":7587.8105},{"date":"2025-11-12","close":7812.707},{"date":"2025-11-13","close":7744.2603},{"date":"2025-11-14","close":7597.5884},{"date":"2025-11-17","close":7529.1416},{"date":"2025-11-18","close":7343.3579},{"date":"2025-11-19","close":7216.2422},{"date":"2025-11-20","close":7323.8018},{"date":"2025-11-21","close":7069.5708},{"date":"2025-11-24","close":7059.7925},{"date":"2025-11-25","close":7098.9053},{"date":"2025-11-26","close":7216.2422},{"date":"2025-11-27","close":7206.4644},{"date":"2025-11-28","close":7450.917},{"date":"2025-12-01","close":7744.2603},{"date":"2025-12-02","close":7626.9229},{"date":"2025-12-03","close":7626.9229},{"date":"2025-12-04","close":7587.8105},{"date":"2025-12-05","close":7529.1416},{"date":"2025-12-08","close":7617.1445},{"date":"2025-12-09","close":7529.1416},{"date":"2025-12-10","close":7421.5825},{"date":"2025-12-11","close":7411.8047},{"date":"2025-12-12","close":7392.2485},{"date":"2025-12-15","close":7089.127},{"date":"2025-12-16","close":6883.7866},{"date":"2025-12-17","close":6844.6743},{"date":"2025-12-18","close":6766.4497},{"date":"2025-12-19","close":6795.7837},{"date":"2025-12-22","close":6854.4526},{"date":"2025-12-23","close":6834.8965},{"date":"2025-12-24","close":6698.0029},{"date":"2025-12-26","close":6610.0},{"date":"2025-12-29","close":6930.0},{"date":"2025-12-30","close":6900.0},{"date":"2026-01-02","close":7100.0},{"date":"2026-01-05","close":7120.0},{"date":"2026-01-06","close":7030.0},{"date":"2026-01-07","close":6860.0},{"date":"2026-01-08","close":6630.0},{"date":"2026-01-09","close":6730.0},{"date":"2026-01-12","close":6770.0},{"date":"2026-01-13","close":6800.0},{"date":"2026-01-14","close":6890.0},{"date":"2026-01-15","close":6870.0},{"date":"2026-01-16","close":6720.0},{"date":"2026-01-19","close":6660.0},{"date":"2026-01-20","close":6850.0},{"date":"2026-01-21","close":6580.0},{"date":"2026-01-22","close":6660.0},{"date":"2026-01-23","close":6970.0},{"date":"2026-01-26","close":7470.0},{"date":"2026-01-27","close":7580.0},{"date":"2026-01-28","close":7580.0},{"date":"2026-01-29","close":7740.0},{"date":"2026-01-30","close":7360.0},{"date":"2026-02-02","close":7110.0},{"date":"2026-02-03","close":7410.0},{"date":"2026-02-04","close":7420.0},{"date":"2026-02-05","close":7130.0},{"date":"2026-02-06","close":7040.0},{"date":"2026-02-09","close":7170.0},{"date":"2026-02-10","close":7150.0},{"date":"2026-02-11","close":7150.0},{"date":"2026-02-12","close":7060.0},{"date":"2026-02-13","close":6860.0},{"date":"2026-02-19","close":6990.0},{"date":"2026-02-20","close":6910.0},{"date":"2026-02-23","close":6850.0},{"date":"2026-02-24","close":6830.0},{"date":"2026-02-25","close":6640.0},{"date":"2026-02-26","close":6540.0},{"date":"2026-02-27","close":6460.0},{"date":"2026-03-03","close":6100.0},{"date":"2026-03-04","close":5310.0},{"date":"2026-03-05","close":6000.0},{"date":"2026-03-06","close":6090.0},{"date":"2026-03-09","close":5860.0},{"date":"2026-03-10","close":6020.0},{"date":"2026-03-11","close":6020.0},{"date":"2026-03-12","close":6260.0},{"date":"2026-03-13","close":6260.0},{"date":"2026-03-16","close":6140.0},{"date":"2026-03-17","close":6220.0},{"date":"2026-03-18","close":6220.0},{"date":"2026-03-19","close":6150.0},{"date":"2026-03-20","close":6320.0},{"date":"2026-03-23","close":6010.0},{"date":"2026-03-24","close":6200.0},{"date":"2026-03-25","close":6300.0},{"date":"2026-03-26","close":6070.0},{"date":"2026-03-27","close":6230.0},{"date":"2026-03-30","close":6010.0},{"date":"2026-03-31","close":5820.0},{"date":"2026-04-01","close":6150.0},{"date":"2026-04-02","close":5960.0},{"date":"2026-04-03","close":6030.0},{"date":"2026-04-06","close":5930.0},{"date":"2026-04-07","close":5950.0},{"date":"2026-04-08","close":6120.0},{"date":"2026-04-09","close":6010.0},{"date":"2026-04-10","close":6300.0},{"date":"2026-04-13","close":6390.0},{"date":"2026-04-14","close":6930.0},{"date":"2026-04-15","close":8150.0},{"date":"2026-04-16","close":8180.0},{"date":"2026-04-17","close":7850.0},{"date":"2026-04-20","close":8200.0},{"date":"2026-04-21","close":7830.0},{"date":"2026-04-22","close":8020.0},{"date":"2026-04-23","close":8190.0},{"date":"2026-04-24","close":8140.0},{"date":"2026-04-27","close":8700.0},{"date":"2026-04-28","close":8460.0},{"date":"2026-04-29","close":8310.0},{"date":"2026-04-30","close":8230.0},{"date":"2026-05-04","close":8240.0},{"date":"2026-05-06","close":8250.0},{"date":"2026-05-07","close":8080.0},{"date":"2026-05-08","close":7820.0},{"date":"2026-05-11","close":8050.0},{"date":"2026-05-12","close":7400.0},{"date":"2026-05-13","close":7330.0},{"date":"2026-05-14","close":7210.0},{"date":"2026-05-15","close":6670.0},{"date":"2026-05-18","close":6540.0},{"date":"2026-05-19","close":6430.0},{"date":"2026-05-20","close":6340.0},{"date":"2026-05-21","close":6350.0},{"date":"2026-05-22","close":6930.0},{"date":"2026-05-26","close":7250.0},{"date":"2026-05-27","close":6550.0},{"date":"2026-05-28","close":6640.0},{"date":"2026-05-29","close":6400.0},{"date":"2026-06-01","close":6170.0},{"date":"2026-06-02","close":5990.0},{"date":"2026-06-04","close":5840.0},{"date":"2026-06-05","close":5480.0},{"date":"2026-06-08","close":5050.0},{"date":"2026-06-09","close":5200.0},{"date":"2026-06-10","close":5050.0},{"date":"2026-06-11","close":5060.0},{"date":"2026-06-12","close":5300.0},{"date":"2026-06-15","close":5240.0},{"date":"2026-06-16","close":5190.0},{"date":"2026-06-17","close":5270.0},{"date":"2026-06-18","close":5050.0},{"date":"2026-06-19","close":4915.0},{"date":"2026-06-22","close":4815.0},{"date":"2026-06-23","close":4400.0},{"date":"2026-06-24","close":4360.0},{"date":"2026-06-25","close":4210.0},{"date":"2026-06-26","close":3900.0},{"date":"2026-06-29","close":4360.0},{"date":"2026-06-30","close":4340.0},{"date":"2026-07-01","close":4435.0},{"date":"2026-07-02","close":4130.0},{"date":"2026-07-03","close":4290.0},{"date":"2026-07-06","close":4130.0},{"date":"2026-07-07","close":3975.0},{"date":"2026-07-08","close":3895.0},{"date":"2026-07-09","close":3850.0},{"date":"2026-07-10","close":4115.0},{"date":"2026-07-13","close":3885.0},{"date":"2026-07-14","close":3815.0},{"date":"2026-07-15","close":3950.0},{"date":"2026-07-16","close":3870.0},{"date":"2026-07-20","close":3650.0},{"date":"2026-07-21","close":3545.0},{"date":"2026-07-22","close":3555.0},{"date":"2026-07-23","close":3925.0},{"date":"2026-07-24","close":3730.0},{"date":"2026-07-27","close":3780.0},{"date":"2026-07-28","close":3590.0},{"date":"2026-07-29","close":3200.0},{"date":"2026-07-30","close":3150.0},{"date":"2026-07-31","close":3520.0},{"date":"2026-08-03","close":3500.0},{"date":"2026-08-04","close":3920.0},{"date":"2026-08-05","close":4005.0},{"date":"2026-08-06","close":4090.0},{"date":"2026-08-07","close":3980.0},{"date":"2026-08-10","close":4270.0},{"date":"2026-08-11","close":4230.0},{"date":"2026-08-12","close":4470.0},{"date":"2026-08-13","close":4535.0},{"date":"2026-08-14","close":4390.0},{"date":"2026-08-18","close":4135.0},{"date":"2026-08-19","close":4055.0},{"date":"2026-08-20","close":4220.0},{"date":"2026-08-21","close":3970.0},{"date":"2026-08-24","close":4015.0},{"date":"2026-08-25","close":4010.0},{"date":"2026-08-26","close":4070.0},{"date":"2026-08-27","close":4080.0},{"date":"2026-08-28","close":4240.0},{"date":"2026-08-31","close":4170.0},{"date":"2026-09-01","close":4290.0},{"date":"2026-09-02","close":4105.0},{"date":"2026-09-03","close":4105.0},{"date":"2026-09-04","close":4205.0},{"date":"2026-09-07","close":4200.0},{"date":"2026-09-08","close":4195.0},{"date":"2026-09-09","close":4280.0},{"date":"2026-09-10","close":4245.0},{"date":"2026-09-11","close":5510.0},{"date":"2026-09-14","close":7160.0},{"date":"2026-09-15","close":6700.0},{"date":"2026-09-16","close":7120.0},{"date":"2026-09-17","close":6530.0},{"date":"2026-09-18","close":6310.0},{"date":"2026-09-21","close":6190.0},{"date":"2026-09-22","close":6350.0},{"date":"2026-09-23","close":6350.0},{"date":"2026-09-28","close":6500.0},{"date":"2026-09-29","close":6610.0},{"date":"2026-09-30","close":6500.0},{"date":"2026-10-01","close":6640.0},{"date":"2026-10-02","close":6900.0},{"date":"2026-10-06","close":8970.0},{"date":"2026-10-07","close":8190.0},{"date":"2026-10-08","close":7760.0},{"date":"2026-10-12","close":7000.0},{"date":"2026-10-13","close":7460.0},{"date":"2026-10-14","close":7410.0},{"date":"2026-10-15","close":6400.0},{"date":"2026-10-16","close":6800.0},{"date":"2026-10-19","close":6850.0},{"date":"2026-10-20","close":6290.0},{"date":"2026-10-21","close":6120.0},{"date":"2026-10-22","close":6340.0},{"date":"2026-10-23","close":6090.0}],"chart_data":[{"date":"2024-10-24","open":6854,"high":7216,"low":6747,"close":7079,"volume":605485,"rsi_14":7.59,"sma_20":9116.5,"sma_60":8070.33,"sma_120":8927.0},{"date":"2024-10-25","open":7500,"high":7510,"low":6649,"close":6669,"volume":629019,"rsi_14":7.25,"sma_20":8936.5,"sma_60":8060.67,"sma_120":8873.58},{"date":"2024-10-28","open":6600,"high":7128,"low":6600,"close":6923,"volume":498368,"rsi_14":11.53,"sma_20":8719.0,"sma_60":8058.67,"sma_120":8823.17},{"date":"2024-10-29","open":6845,"high":7285,"low":6766,"close":7285,"volume":468518,"rsi_14":20.92,"sma_20":8525.0,"sma_60":8062.0,"sma_120":8773.58},{"date":"2024-10-30","open":7529,"high":7754,"low":7099,"close":7109,"volume":1218585,"rsi_14":23.26,"sma_20":8331.0,"sma_60":8061.0,"sma_120":8733.25},{"date":"2024-10-31","open":6952,"high":7392,"low":6942,"close":7128,"volume":220632,"rsi_14":26.42,"sma_20":8176.5,"sma_60":8062.83,"sma_120":8696.25},{"date":"2024-11-01","open":6952,"high":6991,"low":6806,"close":6806,"volume":160731,"rsi_14":24.61,"sma_20":8028.5,"sma_60":8057.17,"sma_120":8655.08},{"date":"2024-11-04","open":6747,"high":7324,"low":6727,"close":7118,"volume":330983,"rsi_14":30.46,"sma_20":7910.0,"sma_60":8054.5,"sma_120":8615.08},{"date":"2024-11-05","open":7177,"high":7510,"low":7128,"close":7226,"volume":484132,"rsi_14":37.14,"sma_20":7792.0,"sma_60":8061.33,"sma_120":8579.33},{"date":"2024-11-06","open":7431,"high":7656,"low":6698,"close":7148,"volume":901966,"rsi_14":36.22,"sma_20":7678.0,"sma_60":8089.0,"sma_120":8539.58},{"date":"2024-11-07","open":7177,"high":7177,"low":6815,"close":6815,"volume":267260,"rsi_14":35.89,"sma_20":7574.5,"sma_60":8106.0,"sma_120":8501.58},{"date":"2024-11-08","open":7001,"high":8008,"low":6982,"close":7637,"volume":3339060,"rsi_14":50.25,"sma_20":7530.0,"sma_60":8138.0,"sma_120":8471.58},{"date":"2024-11-11","open":7480,"high":7578,"low":7285,"close":7285,"volume":357952,"rsi_14":52.34,"sma_20":7473.0,"sma_60":8163.0,"sma_120":8436.83},{"date":"2024-11-12","open":7431,"high":7490,"low":6698,"close":6727,"volume":395564,"rsi_14":46.85,"sma_20":7385.0,"sma_60":8177.0,"sma_120":8401.0},{"date":"2024-11-13","open":6463,"high":6620,"low":6170,"close":6170,"volume":265719,"rsi_14":40.25,"sma_20":7290.5,"sma_60":8177.0,"sma_120":8363.17},{"date":"2024-11-14","open":6141,"high":6424,"low":6004,"close":6307,"volume":348243,"rsi_14":45.88,"sma_20":7203.0,"sma_60":8179.67,"sma_120":8325.67},{"date":"2024-11-15","open":6160,"high":6307,"low":5955,"close":6199,"volume":197296,"rsi_14":41.47,"sma_20":7125.5,"sma_60":8179.0,"sma_120":8290.08},{"date":"2024-11-18","open":6004,"high":6493,"low":6004,"close":6454,"volume":169929,"rsi_14":39.95,"sma_20":7066.0,"sma_60":8182.83,"sma_120":8258.83},{"date":"2024-11-19","open":6454,"high":6571,"low":6229,"close":6502,"volume":112292,"rsi_14":42.44,"sma_20":7035.0,"sma_60":8189.33,"sma_120":8230.5},{"date":"2024-11-20","open":6444,"high":6454,"low":6258,"close":6278,"volume":83389,"rsi_14":39.91,"sma_20":6998.5,"sma_60":8183.67,"sma_120":8199.75},{"date":"2024-11-21","open":6405,"high":6424,"low":6111,"close":6131,"volume":119192,"rsi_14":41.65,"sma_20":6950.0,"sma_60":8177.83,"sma_120":8168.42},{"date":"2024-11-22","open":6111,"high":6424,"low":6111,"close":6278,"volume":137336,"rsi_14":39.14,"sma_20":6930.0,"sma_60":8176.33,"sma_120":8139.83},{"date":"2024-11-25","open":6278,"high":7451,"low":6278,"close":6923,"volume":1540197,"rsi_14":46.56,"sma_20":6930.0,"sma_60":8189.83,"sma_120":8116.58},{"date":"2024-11-26","open":6884,"high":7470,"low":6806,"close":7246,"volume":1057342,"rsi_14":51.05,"sma_20":6928.0,"sma_60":8211.33,"sma_120":8097.5},{"date":"2024-11-27","open":7167,"high":7627,"low":7050,"close":7480,"volume":906928,"rsi_14":57.3,"sma_20":6947.0,"sma_60":8206.33,"sma_120":8080.58},{"date":"2024-11-28","open":7343,"high":7578,"low":7167,"close":7206,"volume":314190,"rsi_14":44.63,"sma_20":6951.0,"sma_60":8186.33,"sma_120":8058.75},{"date":"2024-11-29","open":7206,"high":7255,"low":6874,"close":6874,"volume":173777,"rsi_14":44.85,"sma_20":6954.5,"sma_60":8150.67,"sma_120":8036.75},{"date":"2024-12-02","open":6982,"high":7226,"low":6933,"close":6942,"volume":216691,"rsi_14":53.07,"sma_20":6945.5,"sma_60":8108.0,"sma_120":8017.0},{"date":"2024-12-03","open":7001,"high":7177,"low":6854,"close":6913,"volume":171107,"rsi_14":62.5,"sma_20":6929.5,"sma_60":8056.83,"sma_120":7998.0},{"date":"2024-12-04","open":6620,"high":6825,"low":6395,"close":6444,"volume":228131,"rsi_14":52.07,"sma_20":6893.5,"sma_60":8003.5,"sma_120":7975.58},{"date":"2024-12-05","open":6493,"high":6766,"low":6268,"close":6551,"volume":198543,"rsi_14":55.33,"sma_20":6880.0,"sma_60":7972.5,"sma_120":7954.58},{"date":"2024-12-06","open":6463,"high":6620,"low":5916,"close":6199,"volume":227942,"rsi_14":46.26,"sma_20":6806.5,"sma_60":7926.17,"sma_120":7928.92},{"date":"2024-12-09","open":5965,"high":6062,"low":5564,"close":5593,"volume":196712,"rsi_14":38.52,"sma_20":6720.0,"sma_60":7882.83,"sma_120":7896.0},{"date":"2024-12-10","open":5574,"high":6131,"low":5574,"close":6053,"volume":153571,"rsi_14":47.32,"sma_20":6685.5,"sma_60":7845.17,"sma_120":7868.0},{"date":"2024-12-11","open":6062,"high":6747,"low":6062,"close":6630,"volume":351716,"rsi_14":55.39,"sma_20":6709.0,"sma_60":7820.67,"sma_120":7844.25},{"date":"2024-12-12","open":6757,"high":7138,"low":6463,"close":6532,"volume":545451,"rsi_14":52.78,"sma_20":6720.5,"sma_60":7793.67,"sma_120":7818.75},{"date":"2024-12-13","open":6375,"high":6815,"low":6375,"close":6796,"volume":208778,"rsi_14":48.48,"sma_20":6751.0,"sma_60":7767.33,"sma_120":7795.92},{"date":"2024-12-16","open":6845,"high":6854,"low":6747,"close":6786,"volume":121308,"rsi_14":44.08,"sma_20":6768.0,"sma_60":7739.67,"sma_120":7774.75},{"date":"2024-12-17","open":6845,"high":6903,"low":6698,"close":6874,"volume":126619,"rsi_14":41.88,"sma_20":6787.0,"sma_60":7709.33,"sma_120":7756.25},{"date":"2024-12-18","open":6806,"high":6972,"low":6678,"close":6786,"volume":89666,"rsi_14":44.08,"sma_20":6813.0,"sma_60":7670.5,"sma_120":7741.92},{"date":"2024-12-19","open":6600,"high":6639,"low":6405,"close":6532,"volume":77845,"rsi_14":45.07,"sma_20":6833.5,"sma_60":7633.33,"sma_120":7726.33},{"date":"2024-12-20","open":6522,"high":6678,"low":6141,"close":6141,"volume":102069,"rsi_14":39.43,"sma_20":6826.5,"sma_60":7564.33,"sma_120":7707.83},{"date":"2024-12-23","open":6150,"high":6366,"low":6150,"close":6366,"volume":57184,"rsi_14":43.14,"sma_20":6798.0,"sma_60":7482.33,"sma_120":7692.17},{"date":"2024-12-24","open":6493,"high":6493,"low":6170,"close":6287,"volume":71062,"rsi_14":47.83,"sma_20":6749.0,"sma_60":7400.67,"sma_120":7675.17},{"date":"2024-12-26","open":6287,"high":6336,"low":6150,"close":6170,"volume":59554,"rsi_14":44.72,"sma_20":6682.0,"sma_60":7320.0,"sma_120":7655.42},{"date":"2024-12-27","open":6092,"high":6454,"low":6062,"close":6454,"volume":128774,"rsi_14":53.59,"sma_20":6643.5,"sma_60":7257.0,"sma_120":7637.92},{"date":"2024-12-30","open":6454,"high":6522,"low":6317,"close":6434,"volume":106636,"rsi_14":64.24,"sma_20":6621.0,"sma_60":7201.33,"sma_120":7621.25},{"date":"2025-01-02","open":6571,"high":6933,"low":6483,"close":6835,"volume":210411,"rsi_14":63.51,"sma_20":6615.5,"sma_60":7157.0,"sma_120":7608.33},{"date":"2025-01-03","open":6776,"high":6815,"low":6678,"close":6806,"volume":113713,"rsi_14":53.75,"sma_20":6610.0,"sma_60":7110.5,"sma_120":7594.75},{"date":"2025-01-06","open":6923,"high":8214,"low":6776,"close":7793,"volume":7618822,"rsi_14":69.49,"sma_20":6679.0,"sma_60":7083.5,"sma_120":7588.67},{"date":"2025-01-07","open":7744,"high":7764,"low":7500,"close":7656,"volume":567831,"rsi_14":63.84,"sma_20":6735.5,"sma_60":7063.33,"sma_120":7582.67},{"date":"2025-01-08","open":7588,"high":8204,"low":7519,"close":7705,"volume":2687281,"rsi_14":64.6,"sma_20":6812.5,"sma_60":7049.67,"sma_120":7577.33},{"date":"2025-01-09","open":7529,"high":7558,"low":7138,"close":7353,"volume":366587,"rsi_14":57.02,"sma_20":6902.5,"sma_60":7031.83,"sma_120":7568.5},{"date":"2025-01-10","open":7402,"high":7402,"low":7206,"close":7206,"volume":156748,"rsi_14":56.06,"sma_20":6961.5,"sma_60":7010.67,"sma_120":7559.25},{"date":"2025-01-13","open":7138,"high":7255,"low":7021,"close":7187,"volume":130611,"rsi_14":60.12,"sma_20":6990.0,"sma_60":6996.5,"sma_120":7551.33},{"date":"2025-01-14","open":7118,"high":7334,"low":7040,"close":7128,"volume":155193,"rsi_14":67.0,"sma_20":7020.5,"sma_60":6981.33,"sma_120":7543.75},{"date":"2025-01-15","open":7275,"high":7324,"low":7148,"close":7158,"volume":144309,"rsi_14":64.62,"sma_20":7039.0,"sma_60":6971.83,"sma_120":7536.92},{"date":"2025-01-16","open":7246,"high":9299,"low":7216,"close":9299,"volume":6425051,"rsi_14":81.56,"sma_20":7167.5,"sma_60":7000.5,"sma_120":7549.42},{"date":"2025-01-17","open":9719,"high":9719,"low":8820,"close":8967,"volume":5484935,"rsi_14":78.04,"sma_20":7274.5,"sma_60":7032.17,"sma_120":7560.83},{"date":"2025-01-20","open":8859,"high":9084,"low":8703,"close":8996,"volume":2088081,"rsi_14":76.86,"sma_20":7387.5,"sma_60":7066.33,"sma_120":7570.5},{"date":"2025-01-21","open":9387,"high":9455,"low":8302,"close":8302,"volume":2660245,"rsi_14":67.27,"sma_20":7478.0,"sma_60":7087.17,"sma_120":7578.75},{"date":"2025-01-22","open":8409,"high":8634,"low":8292,"close":8458,"volume":569553,"rsi_14":65.72,"sma_20":7596.5,"sma_60":7117.67,"sma_120":7589.17},{"date":"2025-01-23","open":8409,"high":8419,"low":7979,"close":7979,"volume":395105,"rsi_14":60.45,"sma_20":7679.0,"sma_60":7135.67,"sma_120":7597.17},{"date":"2025-01-24","open":7871,"high":8214,"low":7852,"close":7989,"volume":337776,"rsi_14":52.11,"sma_20":7766.0,"sma_60":7147.67,"sma_120":7604.83},{"date":"2025-01-31","open":8272,"high":9397,"low":8135,"close":9143,"volume":8086841,"rsi_14":63.15,"sma_20":7918.0,"sma_60":7182.33,"sma_120":7621.67},{"date":"2025-02-03","open":8703,"high":10805,"low":8634,"close":9856,"volume":18086562,"rsi_14":67.03,"sma_20":8092.0,"sma_60":7228.83,"sma_120":7645.83},{"date":"2025-02-04","open":9847,"high":10443,"low":9485,"close":9856,"volume":5119644,"rsi_14":70.98,"sma_20":8267.0,"sma_60":7280.83,"sma_120":7669.0},{"date":"2025-02-05","open":9856,"high":10199,"low":9768,"close":10199,"volume":2241648,"rsi_14":74.29,"sma_20":8439.0,"sma_60":7333.33,"sma_120":7693.92},{"date":"2025-02-06","open":10071,"high":11714,"low":10071,"close":10423,"volume":10222396,"rsi_14":75.42,"sma_20":8624.0,"sma_60":7387.83,"sma_120":7724.58},{"date":"2025-02-07","open":10531,"high":10815,"low":9847,"close":9935,"volume":1552977,"rsi_14":70.65,"sma_20":8733.5,"sma_60":7435.33,"sma_120":7762.17},{"date":"2025-02-10","open":10159,"high":10189,"low":9807,"close":9954,"volume":606183,"rsi_14":70.61,"sma_20":8851.0,"sma_60":7488.83,"sma_120":7797.42},{"date":"2025-02-11","open":9446,"high":9641,"low":9191,"close":9279,"volume":1527687,"rsi_14":49.82,"sma_20":8931.5,"sma_60":7516.83,"sma_120":7827.42},{"date":"2025-02-12","open":9299,"high":9367,"low":8947,"close":9025,"volume":385610,"rsi_14":50.56,"sma_20":9017.0,"sma_60":7546.5,"sma_120":7854.75},{"date":"2025-02-13","open":9025,"high":9328,"low":8800,"close":9221,"volume":454221,"rsi_14":52.08,"sma_20":9120.0,"sma_60":7589.0,"sma_120":7883.0},{"date":"2025-02-14","open":9240,"high":9240,"low":8703,"close":8781,"volume":372223,"rsi_14":54.65,"sma_20":9201.5,"sma_60":7633.5,"sma_120":7905.25},{"date":"2025-02-17","open":8781,"high":9045,"low":8654,"close":8879,"volume":219257,"rsi_14":54.13,"sma_20":9291.0,"sma_60":7677.33,"sma_120":7928.5},{"date":"2025-02-18","open":8879,"high":9778,"low":8722,"close":9397,"volume":3452418,"rsi_14":63.81,"sma_20":9405.5,"sma_60":7731.83,"sma_120":7955.42},{"date":"2025-02-19","open":9426,"high":9465,"low":9045,"close":9074,"volume":1143141,"rsi_14":59.96,"sma_20":9394.0,"sma_60":7776.5,"sma_120":7979.67},{"date":"2025-02-20","open":9172,"high":9348,"low":8615,"close":8615,"volume":382465,"rsi_14":44.44,"sma_20":9376.0,"sma_60":7812.5,"sma_120":8000.92},{"date":"2025-02-21","open":8605,"high":8663,"low":8468,"close":8468,"volume":220586,"rsi_14":33.41,"sma_20":9349.0,"sma_60":7849.83,"sma_120":8016.75},{"date":"2025-02-24","open":8517,"high":9279,"low":8292,"close":8507,"volume":1698629,"rsi_14":34.03,"sma_20":9359.5,"sma_60":7890.33,"sma_120":8034.08},{"date":"2025-02-25","open":8566,"high":8663,"low":8262,"close":8282,"volume":248312,"rsi_14":26.67,"sma_20":9350.5,"sma_60":7924.5,"sma_120":8050.42},{"date":"2025-02-26","open":8214,"high":8419,"low":8174,"close":8360,"volume":186275,"rsi_14":23.95,"sma_20":9370.0,"sma_60":7949.0,"sma_120":8069.42},{"date":"2025-02-27","open":8311,"high":8409,"low":8067,"close":8067,"volume":167166,"rsi_14":25.19,"sma_20":9374.0,"sma_60":7963.0,"sma_120":8087.17},{"date":"2025-02-28","open":7930,"high":8341,"low":7891,"close":7910,"volume":231525,"rsi_14":23.81,"sma_20":9311.0,"sma_60":7970.33,"sma_120":8088.33},{"date":"2025-03-04","open":7783,"high":7910,"low":7558,"close":7695,"volume":125299,"rsi_14":26.99,"sma_20":9200.5,"sma_60":7978.67,"sma_120":8082.5},{"date":"2025-03-05","open":7676,"high":8243,"low":7676,"close":8204,"volume":707038,"rsi_14":38.89,"sma_20":9116.0,"sma_60":8001.33,"sma_120":8076.0},{"date":"2025-03-06","open":8448,"high":9064,"low":7969,"close":8693,"volume":1670730,"rsi_14":43.38,"sma_20":9039.0,"sma_60":8031.17,"sma_120":8069.58},{"date":"2025-03-07","open":8165,"high":8262,"low":7998,"close":8008,"volume":417313,"rsi_14":40.88,"sma_20":8915.5,"sma_60":8049.83,"sma_120":8053.33},{"date":"2025-03-10","open":7901,"high":8067,"low":7813,"close":7813,"volume":150301,"rsi_14":37.7,"sma_20":8807.0,"sma_60":8073.17,"sma_120":8038.33},{"date":"2025-03-11","open":7470,"high":7588,"low":7255,"close":7500,"volume":257301,"rsi_14":27.01,"sma_20":8681.5,"sma_60":8089.33,"sma_120":8030.92},{"date":"2025-03-12","open":7539,"high":7695,"low":7382,"close":7607,"volume":153596,"rsi_14":31.25,"sma_20":8596.0,"sma_60":8113.33,"sma_120":8019.75},{"date":"2025-03-13","open":7607,"high":8751,"low":7607,"close":7901,"volume":3329627,"rsi_14":40.47,"sma_20":8538.5,"sma_60":8152.67,"sma_120":8017.75},{"date":"2025-03-14","open":7930,"high":8996,"low":7920,"close":8272,"volume":3744861,"rsi_14":47.54,"sma_20":8490.0,"sma_60":8190.5,"sma_120":8017.83},{"date":"2025-03-17","open":8409,"high":8527,"low":8262,"close":8321,"volume":339184,"rsi_14":47.67,"sma_20":8466.5,"sma_60":8219.33,"sma_120":8020.0},{"date":"2025-03-18","open":8351,"high":8732,"low":8262,"close":8478,"volume":1342462,"rsi_14":52.5,"sma_20":8446.0,"sma_60":8252.5,"sma_120":8023.08},{"date":"2025-03-19","open":8478,"high":8595,"low":8321,"close":8409,"volume":232158,"rsi_14":50.63,"sma_20":8395.5,"sma_60":8280.0,"sma_120":8023.67},{"date":"2025-03-20","open":8409,"high":8429,"low":7940,"close":7940,"volume":245504,"rsi_14":48.44,"sma_20":8337.5,"sma_60":8299.67,"sma_120":8019.67},{"date":"2025-03-21","open":7822,"high":7979,"low":7725,"close":7822,"volume":151120,"rsi_14":48.91,"sma_20":8297.0,"sma_60":8315.83,"sma_120":8012.58},{"date":"2025-03-24","open":7813,"high":7998,"low":7725,"close":7754,"volume":103586,"rsi_14":50.75,"sma_20":8260.5,"sma_60":8332.33,"sma_120":8001.42},{"date":"2025-03-25","open":7920,"high":7930,"low":7568,"close":7627,"volume":104528,"rsi_14":41.78,"sma_20":8215.5,"sma_60":8351.0,"sma_120":7992.17},{"date":"2025-03-26","open":7627,"high":7940,"low":7627,"close":7725,"volume":115175,"rsi_14":34.48,"sma_20":8187.0,"sma_60":8378.0,"sma_120":7971.17},{"date":"2025-03-27","open":7676,"high":7774,"low":7412,"close":7431,"volume":119255,"rsi_14":39.43,"sma_20":8139.5,"sma_60":8396.17,"sma_120":7939.25},{"date":"2025-03-28","open":7431,"high":7656,"low":7187,"close":7206,"volume":117177,"rsi_14":39.01,"sma_20":8095.5,"sma_60":8411.83,"sma_120":7906.25},{"date":"2025-03-31","open":7138,"high":7216,"low":6854,"close":6854,"volume":115549,"rsi_14":38.46,"sma_20":8041.5,"sma_60":8423.5,"sma_120":7871.75},{"date":"2025-04-01","open":6864,"high":7783,"low":6864,"close":7197,"volume":563580,"rsi_14":43.23,"sma_20":8016.0,"sma_60":8436.17,"sma_120":7846.58},{"date":"2025-04-02","open":7177,"high":7236,"low":6923,"close":6933,"volume":128887,"rsi_14":33.88,"sma_20":7951.0,"sma_60":8444.67,"sma_120":7823.0},{"date":"2025-04-03","open":6757,"high":7216,"low":6737,"close":6786,"volume":264941,"rsi_14":23.24,"sma_20":7853.5,"sma_60":8443.83,"sma_120":7800.42},{"date":"2025-04-04","open":6708,"high":7079,"low":6678,"close":6991,"volume":158948,"rsi_14":27.33,"sma_20":7801.5,"sma_60":8447.0,"sma_120":7778.75},{"date":"2025-04-07","open":6776,"high":6806,"low":6463,"close":6463,"volume":178748,"rsi_14":19.53,"sma_20":7732.5,"sma_60":8424.33,"sma_120":7753.92},{"date":"2025-04-08","open":6669,"high":6903,"low":6610,"close":6649,"volume":199132,"rsi_14":24.29,"sma_20":7689.0,"sma_60":8407.17,"sma_120":7735.25},{"date":"2025-04-09","open":6473,"high":6639,"low":6180,"close":6346,"volume":191346,"rsi_14":25.53,"sma_20":7624.5,"sma_60":8384.0,"sma_120":7716.83},{"date":"2025-04-10","open":6669,"high":6982,"low":6669,"close":6952,"volume":180082,"rsi_14":38.38,"sma_20":7576.0,"sma_60":8377.17,"sma_120":7704.5},{"date":"2025-04-11","open":6815,"high":7822,"low":6806,"close":7255,"volume":1102053,"rsi_14":43.73,"sma_20":7524.0,"sma_60":8378.0,"sma_120":7694.33},{"date":"2025-04-14","open":7441,"high":7920,"low":7382,"close":7725,"volume":679720,"rsi_14":51.13,"sma_20":7493.5,"sma_60":8387.17,"sma_120":7691.83},{"date":"2025-04-15","open":7715,"high":8869,"low":7588,"close":8018,"volume":3741928,"rsi_14":53.25,"sma_20":7470.0,"sma_60":8402.33,"sma_120":7691.83},{"date":"2025-04-16","open":8174,"high":9455,"low":8028,"close":8585,"volume":10327821,"rsi_14":62.04,"sma_20":7479.0,"sma_60":8426.67,"sma_120":7699.25},{"date":"2025-04-17","open":8448,"high":8634,"low":8282,"close":8321,"volume":996034,"rsi_14":61.54,"sma_20":7498.5,"sma_60":8410.0,"sma_120":7705.25},{"date":"2025-04-18","open":8311,"high":8399,"low":8047,"close":8047,"volume":459296,"rsi_14":62.55,"sma_20":7510.0,"sma_60":8394.33,"sma_120":7713.25},{"date":"2025-04-21","open":8018,"high":8703,"low":7950,"close":8360,"volume":896819,"rsi_14":62.32,"sma_20":7541.0,"sma_60":8383.5,"sma_120":7724.92},{"date":"2025-04-22","open":8311,"high":8634,"low":8174,"close":8409,"volume":826586,"rsi_14":66.38,"sma_20":7581.0,"sma_60":8385.33,"sma_120":7736.25},{"date":"2025-04-23","open":8497,"high":8605,"low":8135,"close":8184,"volume":302316,"rsi_14":65.25,"sma_20":7604.5,"sma_60":8380.67,"sma_120":7749.17},{"date":"2025-04-24","open":8174,"high":8683,"low":8008,"close":8038,"volume":1508612,"rsi_14":61.56,"sma_20":7635.5,"sma_60":8381.67,"sma_120":7758.67},{"date":"2025-04-25","open":7969,"high":8126,"low":7881,"close":7959,"volume":288514,"rsi_14":68.35,"sma_20":7674.0,"sma_60":8381.17,"sma_120":7764.42},{"date":"2025-04-28","open":8751,"high":9719,"low":8556,"close":9103,"volume":11270857,"rsi_14":74.37,"sma_20":7789.0,"sma_60":8380.5,"sma_120":7781.42},{"date":"2025-04-29","open":9015,"high":9172,"low":8311,"close":8575,"volume":2177685,"rsi_14":71.19,"sma_20":7859.5,"sma_60":8358.67,"sma_120":7793.75},{"date":"2025-04-30","open":8380,"high":8409,"low":8018,"close":8214,"volume":611415,"rsi_14":62.57,"sma_20":7925.0,"sma_60":8330.67,"sma_120":7805.75},{"date":"2025-05-02","open":8116,"high":8507,"low":7969,"close":8086,"volume":667340,"rsi_14":58.59,"sma_20":7991.5,"sma_60":8294.67,"sma_120":7814.0},{"date":"2025-05-07","open":8028,"high":8781,"low":8028,"close":8487,"volume":1981955,"rsi_14":57.99,"sma_20":8068.0,"sma_60":8261.67,"sma_120":7824.75},{"date":"2025-05-08","open":8458,"high":8722,"low":8390,"close":8644,"volume":668112,"rsi_14":56.75,"sma_20":8179.5,"sma_60":8239.67,"sma_120":7837.5},{"date":"2025-05-09","open":8575,"high":8585,"low":8223,"close":8233,"volume":527323,"rsi_14":46.07,"sma_20":8260.5,"sma_60":8210.33,"sma_120":7849.58},{"date":"2025-05-12","open":8243,"high":8439,"low":8145,"close":8321,"volume":221100,"rsi_14":50.0,"sma_20":8361.5,"sma_60":8194.0,"sma_120":7855.42},{"date":"2025-05-13","open":8272,"high":8360,"low":8184,"close":8243,"volume":193928,"rsi_14":52.38,"sma_20":8427.5,"sma_60":8180.67,"sma_120":7863.58},{"date":"2025-05-14","open":8233,"high":8253,"low":8086,"close":8116,"volume":150468,"rsi_14":46.88,"sma_20":8471.5,"sma_60":8161.83,"sma_120":7875.42},{"date":"2025-05-15","open":8126,"high":8898,"low":8126,"close":8566,"volume":3460638,"rsi_14":51.81,"sma_20":8514.5,"sma_60":8158.17,"sma_120":7895.83},{"date":"2025-05-16","open":8566,"high":8986,"low":8390,"close":8986,"volume":1478430,"rsi_14":58.87,"sma_20":8564.0,"sma_60":8160.0,"sma_120":7918.67},{"date":"2025-05-19","open":8615,"high":8898,"low":8302,"close":8321,"volume":1190766,"rsi_14":52.82,"sma_20":8550.5,"sma_60":8141.67,"sma_120":7936.75},{"date":"2025-05-20","open":8478,"high":8976,"low":8448,"close":8605,"volume":1574116,"rsi_14":56.16,"sma_20":8565.0,"sma_60":8133.67,"sma_120":7955.08},{"date":"2025-05-21","open":8595,"high":9094,"low":8575,"close":8849,"volume":1850701,"rsi_14":47.07,"sma_20":8606.0,"sma_60":8137.67,"sma_120":7975.08},{"date":"2025-05-22","open":8712,"high":8800,"low":8458,"close":8497,"volume":387843,"rsi_14":49.06,"sma_20":8613.0,"sma_60":8138.17,"sma_120":7994.0},{"date":"2025-05-23","open":8654,"high":8654,"low":8165,"close":8165,"volume":273972,"rsi_14":49.41,"sma_20":8600.5,"sma_60":8132.33,"sma_120":8011.33},{"date":"2025-05-26","open":8145,"high":8272,"low":8038,"close":8194,"volume":149674,"rsi_14":51.33,"sma_20":8601.0,"sma_60":8130.83,"sma_120":8027.67},{"date":"2025-05-27","open":8155,"high":8233,"low":8057,"close":8077,"volume":120315,"rsi_14":44.53,"sma_20":8603.0,"sma_60":8126.0,"sma_120":8037.5},{"date":"2025-05-28","open":8086,"high":8233,"low":8067,"close":8096,"volume":123363,"rsi_14":42.43,"sma_20":8610.0,"sma_60":8126.5,"sma_120":8044.75},{"date":"2025-05-29","open":8106,"high":8282,"low":8057,"close":8135,"volume":112804,"rsi_14":48.49,"sma_20":8560.5,"sma_60":8130.33,"sma_120":8050.33},{"date":"2025-05-30","open":8135,"high":8165,"low":7979,"close":7998,"volume":93951,"rsi_14":45.1,"sma_20":8531.0,"sma_60":8135.5,"sma_120":8057.08},{"date":"2025-06-02","open":7998,"high":8116,"low":7852,"close":8038,"volume":90977,"rsi_14":46.85,"sma_20":8522.0,"sma_60":8132.67,"sma_120":8067.0},{"date":"2025-06-04","open":8057,"high":8321,"low":8057,"close":8272,"volume":141466,"rsi_14":52.33,"sma_20":8531.5,"sma_60":8125.5,"sma_120":8078.33},{"date":"2025-06-05","open":8429,"high":8507,"low":8360,"close":8429,"volume":242183,"rsi_14":47.77,"sma_20":8528.5,"sma_60":8132.67,"sma_120":8091.25},{"date":"2025-06-09","open":8448,"high":8722,"low":8448,"close":8663,"volume":298610,"rsi_14":44.41,"sma_20":8529.5,"sma_60":8147.17,"sma_120":8110.17},{"date":"2025-06-10","open":8712,"high":8712,"low":8468,"close":8566,"volume":178546,"rsi_14":55.27,"sma_20":8546.5,"sma_60":8165.33,"sma_120":8127.33},{"date":"2025-06-11","open":8634,"high":9191,"low":8536,"close":8839,"volume":1692105,"rsi_14":55.08,"sma_20":8573.0,"sma_60":8186.33,"sma_120":8149.83},{"date":"2025-06-12","open":8839,"high":8849,"low":8634,"close":8683,"volume":266725,"rsi_14":46.26,"sma_20":8595.5,"sma_60":8199.67,"sma_120":8176.17},{"date":"2025-06-13","open":8781,"high":8781,"low":8214,"close":8282,"volume":477880,"rsi_14":45.26,"sma_20":8604.0,"sma_60":8199.83,"sma_120":8195.17},{"date":"2025-06-16","open":8155,"high":8497,"low":8096,"close":8429,"volume":158098,"rsi_14":56.34,"sma_20":8597.0,"sma_60":8201.67,"sma_120":8210.5},{"date":"2025-06-17","open":8458,"high":8683,"low":8341,"close":8507,"volume":227518,"rsi_14":57.34,"sma_20":8572.5,"sma_60":8202.17,"sma_120":8227.33},{"date":"2025-06-18","open":8507,"high":9064,"low":8429,"close":9015,"volume":726502,"rsi_14":68.6,"sma_20":8608.0,"sma_60":8212.5,"sma_120":8246.25},{"date":"2025-06-19","open":9074,"high":9094,"low":8791,"close":8957,"volume":471782,"rsi_14":66.79,"sma_20":8626.0,"sma_60":8229.83,"sma_120":8264.75},{"date":"2025-06-20","open":9289,"high":9309,"low":8605,"close":8800,"volume":491419,"rsi_14":62.41,"sma_20":8623.5,"sma_60":8246.5,"sma_120":8281.17},{"date":"2025-06-23","open":8761,"high":8996,"low":8566,"close":8967,"volume":366440,"rsi_14":67.87,"sma_20":8647.5,"sma_60":8267.17,"sma_120":8299.75},{"date":"2025-06-24","open":9025,"high":9279,"low":8859,"close":8898,"volume":689196,"rsi_14":65.71,"sma_20":8685.0,"sma_60":8288.83,"sma_120":8319.92},{"date":"2025-06-25","open":8967,"high":9377,"low":8703,"close":8791,"volume":1414125,"rsi_14":59.93,"sma_20":8715.5,"sma_60":8307.0,"sma_120":8342.5},{"date":"2025-06-26","open":8751,"high":8791,"low":8399,"close":8458,"volume":217465,"rsi_14":50.53,"sma_20":8735.0,"sma_60":8324.5,"sma_120":8360.33},{"date":"2025-06-27","open":8458,"high":8566,"low":8311,"close":8409,"volume":133716,"rsi_14":45.11,"sma_20":8751.0,"sma_60":8345.0,"sma_120":8378.42},{"date":"2025-06-30","open":8292,"high":8517,"low":8282,"close":8370,"volume":105537,"rsi_14":46.15,"sma_20":8763.0,"sma_60":8370.83,"sma_120":8397.17},{"date":"2025-07-01","open":8468,"high":8546,"low":8253,"close":8253,"volume":73860,"rsi_14":37.7,"sma_20":8776.0,"sma_60":8388.83,"sma_120":8412.5},{"date":"2025-07-02","open":8321,"high":8507,"low":8116,"close":8194,"volume":74340,"rsi_14":39.32,"sma_20":8784.0,"sma_60":8410.33,"sma_120":8427.5},{"date":"2025-07-03","open":8194,"high":8341,"low":8194,"close":8341,"volume":36617,"rsi_14":51.44,"sma_20":8787.5,"sma_60":8436.83,"sma_120":8440.33},{"date":"2025-07-04","open":8351,"high":8448,"low":8135,"close":8174,"volume":58258,"rsi_14":43.81,"sma_20":8774.5,"sma_60":8457.0,"sma_120":8452.0},{"date":"2025-07-07","open":8116,"high":8282,"low":8106,"close":8126,"volume":37294,"rsi_14":40.58,"sma_20":8747.0,"sma_60":8485.33,"sma_120":8454.83},{"date":"2025-07-08","open":8145,"high":8233,"low":7979,"close":8086,"volume":52262,"rsi_14":20.13,"sma_20":8722.5,"sma_60":8509.83,"sma_120":8458.5},{"date":"2025-07-09","open":8145,"high":8311,"low":8057,"close":8243,"volume":59127,"rsi_14":28.4,"sma_20":8692.0,"sma_60":8542.17,"sma_120":8463.08},{"date":"2025-07-10","open":8390,"high":8399,"low":8204,"close":8253,"volume":44059,"rsi_14":31.82,"sma_20":8670.0,"sma_60":8564.33,"sma_120":8470.75},{"date":"2025-07-11","open":8311,"high":8311,"low":8086,"close":8096,"volume":55045,"rsi_14":20.92,"sma_20":8660.5,"sma_60":8578.67,"sma_120":8478.33},{"date":"2025-07-14","open":8096,"high":8243,"low":8018,"close":8028,"volume":38597,"rsi_14":20.92,"sma_20":8640.0,"sma_60":8583.83,"sma_120":8485.5},{"date":"2025-07-15","open":8028,"high":8086,"low":7920,"close":8086,"volume":44018,"rsi_14":25.68,"sma_20":8618.5,"sma_60":8585.0,"sma_120":8493.67},{"date":"2025-07-16","open":8204,"high":8204,"low":7969,"close":7979,"volume":29875,"rsi_14":30.4,"sma_20":8565.5,"sma_60":8574.67,"sma_120":8500.67},{"date":"2025-07-17","open":9446,"high":10365,"low":9211,"close":9319,"volume":6540172,"rsi_14":68.09,"sma_20":8584.0,"sma_60":8591.67,"sma_120":8500.83},{"date":"2025-07-18","open":9064,"high":9172,"low":8712,"close":8781,"volume":625638,"rsi_14":56.82,"sma_20":8583.0,"sma_60":8604.17,"sma_120":8499.25},{"date":"2025-07-21","open":9211,"high":9260,"low":8615,"close":8644,"volume":580261,"rsi_14":56.45,"sma_20":8566.5,"sma_60":8609.0,"sma_120":8496.25},{"date":"2025-07-22","open":8693,"high":9798,"low":8507,"close":9279,"volume":4751916,"rsi_14":65.04,"sma_20":8586.0,"sma_60":8623.83,"sma_120":8504.58},{"date":"2025-07-23","open":9768,"high":10228,"low":9367,"close":9612,"volume":3099433,"rsi_14":66.75,"sma_20":8628.0,"sma_60":8648.17,"sma_120":8514.42},{"date":"2025-07-24","open":9768,"high":9768,"low":9270,"close":9299,"volume":474260,"rsi_14":64.27,"sma_20":8671.0,"sma_60":8669.67,"sma_120":8525.67},{"date":"2025-07-25","open":9250,"high":9250,"low":8849,"close":8927,"volume":341678,"rsi_14":59.4,"sma_20":8697.5,"sma_60":8686.17,"sma_120":8533.67},{"date":"2025-07-28","open":9094,"high":9094,"low":8849,"close":8849,"volume":152902,"rsi_14":58.86,"sma_20":8722.0,"sma_60":8681.83,"sma_120":8531.17},{"date":"2025-07-29","open":8810,"high":9045,"low":8673,"close":8869,"volume":215169,"rsi_14":57.51,"sma_20":8753.5,"sma_60":8686.83,"sma_120":8522.75},{"date":"2025-07-30","open":8761,"high":8918,"low":8624,"close":8644,"volume":134623,"rsi_14":54.46,"sma_20":8776.5,"sma_60":8694.17,"sma_120":8512.42},{"date":"2025-07-31","open":8722,"high":8830,"low":8605,"close":8703,"volume":92768,"rsi_14":57.08,"sma_20":8795.0,"sma_60":8704.67,"sma_120":8499.67},{"date":"2025-08-01","open":8517,"high":8566,"low":8223,"close":8282,"volume":151848,"rsi_14":52.74,"sma_20":8800.5,"sma_60":8701.17,"sma_120":8481.42},{"date":"2025-08-04","open":8116,"high":8487,"low":8116,"close":8468,"volume":102409,"rsi_14":54.0,"sma_20":8818.0,"sma_60":8698.17,"sma_120":8468.92},{"date":"2025-08-05","open":8527,"high":8605,"low":8380,"close":8439,"volume":82187,"rsi_14":54.91,"sma_20":8836.0,"sma_60":8701.67,"sma_120":8456.0},{"date":"2025-08-06","open":8673,"high":8673,"low":8429,"close":8478,"volume":80932,"rsi_14":37.57,"sma_20":8848.0,"sma_60":8704.33,"sma_120":8449.17},{"date":"2025-08-07","open":8439,"high":8585,"low":8409,"close":8468,"volume":54224,"rsi_14":44.52,"sma_20":8859.0,"sma_60":8708.17,"sma_120":8444.42},{"date":"2025-08-08","open":8458,"high":8527,"low":8351,"close":8360,"volume":46225,"rsi_14":44.98,"sma_20":8872.5,"sma_60":8712.33,"sma_120":8437.08},{"date":"2025-08-11","open":8448,"high":8683,"low":8380,"close":8487,"volume":134189,"rsi_14":32.91,"sma_20":8896.0,"sma_60":8711.0,"sma_120":8434.58},{"date":"2025-08-12","open":8458,"high":8585,"low":8331,"close":8331,"volume":66058,"rsi_14":20.09,"sma_20":8908.5,"sma_60":8699.83,"sma_120":8429.92},{"date":"2025-08-13","open":8331,"high":8399,"low":8194,"close":8223,"volume":70895,"rsi_14":22.22,"sma_20":8921.0,"sma_60":8698.17,"sma_120":8419.92},{"date":"2025-08-14","open":8223,"high":8351,"low":8214,"close":8302,"volume":42055,"rsi_14":30.95,"sma_20":8869.0,"sma_60":8693.0,"sma_120":8413.33},{"date":"2025-08-18","open":8214,"high":8253,"low":8077,"close":8155,"volume":40826,"rsi_14":29.71,"sma_20":8837.0,"sma_60":8681.17,"sma_120":8409.42},{"date":"2025-08-19","open":8135,"high":8233,"low":8028,"close":8155,"volume":53225,"rsi_14":28.9,"sma_20":8812.0,"sma_60":8675.33,"sma_120":8406.75},{"date":"2025-08-20","open":7959,"high":8047,"low":7705,"close":7803,"volume":121516,"rsi_14":26.88,"sma_20":8736.5,"sma_60":8669.17,"sma_120":8400.75},{"date":"2025-08-21","open":7734,"high":7920,"low":7705,"close":7715,"volume":53167,"rsi_14":23.28,"sma_20":8639.5,"sma_60":8661.0,"sma_120":8395.92},{"date":"2025-08-22","open":7686,"high":7852,"low":7588,"close":7637,"volume":46848,"rsi_14":28.57,"sma_20":8554.5,"sma_60":8653.5,"sma_120":8389.75},{"date":"2025-08-25","open":7725,"high":7822,"low":7725,"close":7813,"volume":30010,"rsi_14":28.1,"sma_20":8497.5,"sma_60":8648.67,"sma_120":8387.58},{"date":"2025-08-26","open":7744,"high":7842,"low":7666,"close":7725,"volume":41307,"rsi_14":27.04,"sma_20":8440.0,"sma_60":8641.67,"sma_120":8386.0},{"date":"2025-08-27","open":7813,"high":7813,"low":7598,"close":7627,"volume":25323,"rsi_14":23.64,"sma_20":8376.5,"sma_60":8635.33,"sma_120":8385.42},{"date":"2025-08-28","open":7578,"high":7725,"low":7480,"close":7617,"volume":37026,"rsi_14":23.64,"sma_20":8324.0,"sma_60":8628.17,"sma_120":8380.42},{"date":"2025-08-29","open":7725,"high":7998,"low":7617,"close":7774,"volume":57956,"rsi_14":32.35,"sma_20":8276.5,"sma_60":8619.67,"sma_120":8372.58},{"date":"2025-09-01","open":7695,"high":7822,"low":7598,"close":7607,"volume":30657,"rsi_14":24.14,"sma_20":8242.0,"sma_60":8605.67,"sma_120":8369.17},{"date":"2025-09-02","open":8839,"high":9055,"low":7969,"close":8008,"volume":1660620,"rsi_14":41.71,"sma_20":8218.5,"sma_60":8594.5,"sma_120":8370.83},{"date":"2025-09-03","open":8341,"high":8703,"low":8135,"close":8419,"volume":690168,"rsi_14":54.35,"sma_20":8217.5,"sma_60":8592.0,"sma_120":8378.67},{"date":"2025-09-04","open":8546,"high":8703,"low":8282,"close":8439,"volume":416479,"rsi_14":53.12,"sma_20":8215.5,"sma_60":8585.17,"sma_120":8385.75},{"date":"2025-09-05","open":8527,"high":8566,"low":8282,"close":8370,"volume":175302,"rsi_14":55.09,"sma_20":8210.5,"sma_60":8579.83,"sma_120":8389.75},{"date":"2025-09-08","open":8419,"high":8419,"low":8214,"close":8341,"volume":90982,"rsi_14":54.34,"sma_20":8209.5,"sma_60":8580.83,"sma_120":8390.33},{"date":"2025-09-09","open":8380,"high":8693,"low":8331,"close":8517,"volume":331536,"rsi_14":68.16,"sma_20":8211.0,"sma_60":8582.33,"sma_120":8392.0},{"date":"2025-09-10","open":9729,"high":9935,"low":8888,"close":8976,"volume":2571141,"rsi_14":76.99,"sma_20":8244.0,"sma_60":8590.33,"sma_120":8396.25},{"date":"2025-09-11","open":9299,"high":9319,"low":8947,"close":9240,"volume":637135,"rsi_14":81.78,"sma_20":8296.0,"sma_60":8594.17,"sma_120":8403.33},{"date":"2025-09-12","open":9094,"high":9103,"low":8918,"close":8947,"volume":234976,"rsi_14":71.48,"sma_20":8329.0,"sma_60":8594.0,"sma_120":8411.92},{"date":"2025-09-15","open":8859,"high":9133,"low":8722,"close":8849,"volume":298246,"rsi_14":71.22,"sma_20":8364.5,"sma_60":8594.83,"sma_120":8420.67},{"date":"2025-09-16","open":9319,"high":9348,"low":8800,"close":8839,"volume":349166,"rsi_14":73.66,"sma_20":8399.5,"sma_60":8592.67,"sma_120":8429.92},{"date":"2025-09-17","open":9045,"high":9690,"low":8810,"close":9221,"volume":2219855,"rsi_14":77.33,"sma_20":8472.0,"sma_60":8598.17,"sma_120":8443.5},{"date":"2025-09-18","open":8870,"high":9662,"low":8720,"close":9289,"volume":2557151,"rsi_14":79.82,"sma_20":8575.5,"sma_60":8614.33,"sma_120":8460.67},{"date":"2025-09-19","open":10110,"high":10270,"low":9590,"close":9730,"volume":953020,"rsi_14":78.43,"sma_20":8671.5,"sma_60":8632.33,"sma_120":8478.42},{"date":"2025-09-22","open":9651,"high":10062,"low":9446,"close":9759,"volume":1729533,"rsi_14":77.37,"sma_20":8771.0,"sma_60":8655.33,"sma_120":8500.17},{"date":"2025-09-23","open":9759,"high":9847,"low":9240,"close":9289,"volume":1464513,"rsi_14":63.36,"sma_20":8851.0,"sma_60":8671.0,"sma_120":8520.92},{"date":"2025-09-24","open":9270,"high":9470,"low":8957,"close":9025,"volume":729122,"rsi_14":58.38,"sma_20":8922.5,"sma_60":8684.17,"sma_120":8536.5},{"date":"2025-09-25","open":9025,"high":9055,"low":8830,"close":8908,"volume":253814,"rsi_14":57.58,"sma_20":8988.5,"sma_60":8696.33,"sma_120":8553.33},{"date":"2025-09-26","open":8908,"high":8918,"low":8507,"close":8644,"volume":328466,"rsi_14":54.01,"sma_20":9033.0,"sma_60":8701.5,"sma_120":8569.17},{"date":"2025-09-29","open":8976,"high":9328,"low":8888,"close":8996,"volume":672930,"rsi_14":56.05,"sma_20":9104.0,"sma_60":8715.5,"sma_120":8586.25},{"date":"2025-09-30","open":8879,"high":9006,"low":8605,"close":8615,"volume":266213,"rsi_14":45.34,"sma_20":9135.0,"sma_60":8723.83,"sma_120":8604.58},{"date":"2025-10-01","open":8605,"high":8781,"low":8575,"close":8605,"volume":139950,"rsi_14":41.24,"sma_20":9144.5,"sma_60":8732.67,"sma_120":8621.25},{"date":"2025-10-02","open":8722,"high":8830,"low":8595,"close":8634,"volume":164404,"rsi_14":45.35,"sma_20":9154.5,"sma_60":8739.33,"sma_120":8640.75},{"date":"2025-10-10","open":8722,"high":8800,"low":8536,"close":8654,"volume":130893,"rsi_14":47.02,"sma_20":9169.0,"sma_60":8746.17,"sma_120":8655.25},{"date":"2025-10-13","open":8429,"high":8703,"low":8292,"close":8654,"volume":115283,"rsi_14":47.16,"sma_20":9185.0,"sma_60":8755.67,"sma_120":8667.17},{"date":"2025-10-14","open":8654,"high":8859,"low":8536,"close":8663,"volume":218276,"rsi_14":40.4,"sma_20":9192.5,"sma_60":8766.5,"sma_120":8675.17},{"date":"2025-10-15","open":8703,"high":8732,"low":8527,"close":8732,"volume":106114,"rsi_14":29.48,"sma_20":9180.0,"sma_60":8777.5,"sma_120":8681.25},{"date":"2025-10-16","open":8751,"high":8800,"low":8487,"close":8487,"volume":163980,"rsi_14":29.25,"sma_20":9141.5,"sma_60":8786.17,"sma_120":8680.42},{"date":"2025-10-17","open":8527,"high":8624,"low":8223,"close":8282,"volume":150750,"rsi_14":19.68,"sma_20":9107.5,"sma_60":8768.5,"sma_120":8680.08},{"date":"2025-10-20","open":8223,"high":8419,"low":8223,"close":8380,"volume":83102,"rsi_14":27.96,"sma_20":9083.5,"sma_60":8761.67,"sma_120":8682.92},{"date":"2025-10-21","open":8380,"high":8634,"low":8380,"close":8478,"volume":206233,"rsi_14":35.57,"sma_20":9065.0,"sma_60":8758.83,"sma_120":8683.92},{"date":"2025-10-22","open":8429,"high":9094,"low":8204,"close":8673,"volume":1108025,"rsi_14":44.06,"sma_20":9037.0,"sma_60":8748.5,"sma_120":8686.17},{"date":"2025-10-23","open":8527,"high":8986,"low":8527,"close":8771,"volume":524534,"rsi_14":53.51,"sma_20":8987.5,"sma_60":8734.17,"sma_120":8691.17},{"date":"2025-10-24","open":8771,"high":8898,"low":8507,"close":8517,"volume":184226,"rsi_14":36.0,"sma_20":8936.5,"sma_60":8720.83,"sma_120":8695.25},{"date":"2025-10-27","open":8458,"high":8585,"low":8311,"close":8341,"volume":195971,"rsi_14":40.91,"sma_20":8864.0,"sma_60":8710.83,"sma_120":8698.5},{"date":"2025-10-28","open":8262,"high":8487,"low":8204,"close":8214,"volume":154279,"rsi_14":37.95,"sma_20":8809.0,"sma_60":8700.0,"sma_120":8690.92},{"date":"2025-10-29","open":8233,"high":8497,"low":8106,"close":8106,"volume":205923,"rsi_14":34.48,"sma_20":8762.0,"sma_60":8687.0,"sma_120":8686.92},{"date":"2025-10-30","open":8106,"high":8135,"low":7871,"close":7881,"volume":158929,"rsi_14":29.74,"sma_20":8709.5,"sma_60":8674.0,"sma_120":8684.08},{"date":"2025-10-31","open":7862,"high":8008,"low":7862,"close":7920,"volume":59641,"rsi_14":31.16,"sma_20":8672.5,"sma_60":8660.67,"sma_120":8682.67},{"date":"2025-11-03","open":7871,"high":8067,"low":7871,"close":8018,"volume":68190,"rsi_14":34.13,"sma_20":8622.5,"sma_60":8656.17,"sma_120":8678.67},{"date":"2025-11-04","open":8077,"high":8126,"low":7881,"close":7910,"volume":116392,"rsi_14":30.19,"sma_20":8586.5,"sma_60":8646.67,"sma_120":8672.42},{"date":"2025-11-05","open":7852,"high":7871,"low":7529,"close":7715,"volume":134646,"rsi_14":30.92,"sma_20":8541.0,"sma_60":8634.33,"sma_120":8668.0},{"date":"2025-11-06","open":7901,"high":7901,"low":7558,"close":7637,"volume":63435,"rsi_14":32.99,"sma_20":8490.0,"sma_60":8620.0,"sma_120":8662.17},{"date":"2025-11-07","open":7334,"high":7617,"low":7255,"close":7392,"volume":118289,"rsi_14":25.84,"sma_20":8425.5,"sma_60":8601.67,"sma_120":8654.92},{"date":"2025-11-10","open":7392,"high":7676,"low":7392,"close":7676,"volume":76905,"rsi_14":32.02,"sma_20":8375.5,"sma_60":8590.0,"sma_120":8651.17},{"date":"2025-11-11","open":7676,"high":7793,"low":7480,"close":7588,"volume":61321,"rsi_14":24.42,"sma_20":8320.5,"sma_60":8574.67,"sma_120":8642.83},{"date":"2025-11-12","open":7588,"high":7822,"low":7588,"close":7813,"volume":44707,"rsi_14":28.7,"sma_20":8273.5,"sma_60":8565.83,"sma_120":8632.83},{"date":"2025-11-13","open":7813,"high":7822,"low":7686,"close":7744,"volume":33898,"rsi_14":31.28,"sma_20":8235.5,"sma_60":8557.67,"sma_120":8627.92},{"date":"2025-11-14","open":7754,"high":7910,"low":7598,"close":7598,"volume":84965,"rsi_14":31.73,"sma_20":8200.5,"sma_60":8545.67,"sma_120":8619.33},{"date":"2025-11-17","open":7598,"high":7656,"low":7451,"close":7529,"volume":37117,"rsi_14":32.67,"sma_20":8157.0,"sma_60":8535.0,"sma_120":8608.08},{"date":"2025-11-18","open":7529,"high":7871,"low":7236,"close":7343,"volume":100189,"rsi_14":31.43,"sma_20":8099.0,"sma_60":8521.17,"sma_120":8598.25},{"date":"2025-11-19","open":7353,"high":7461,"low":7148,"close":7216,"volume":72051,"rsi_14":33.0,"sma_20":8024.5,"sma_60":8511.17,"sma_120":8590.17},{"date":"2025-11-20","open":7226,"high":7490,"low":7226,"close":7324,"volume":37032,"rsi_14":35.27,"sma_20":7950.5,"sma_60":8504.5,"sma_120":8582.75},{"date":"2025-11-21","open":7177,"high":7598,"low":7070,"close":7070,"volume":61408,"rsi_14":28.25,"sma_20":7876.5,"sma_60":8494.83,"sma_120":8574.17},{"date":"2025-11-24","open":7187,"high":7246,"low":7050,"close":7060,"volume":35505,"rsi_14":29.58,"sma_20":7811.0,"sma_60":8482.0,"sma_120":8565.33},{"date":"2025-11-25","open":7060,"high":7285,"low":6952,"close":7099,"volume":45067,"rsi_14":34.01,"sma_20":7754.0,"sma_60":8471.33,"sma_120":8556.5},{"date":"2025-11-26","open":7187,"high":7236,"low":7060,"close":7216,"volume":27500,"rsi_14":39.3,"sma_20":7708.5,"sma_60":8464.33,"sma_120":8549.83},{"date":"2025-11-27","open":7177,"high":7294,"low":7148,"close":7206,"volume":47956,"rsi_14":44.63,"sma_20":7674.0,"sma_60":8457.33,"sma_120":8542.75},{"date":"2025-11-28","open":7334,"high":7461,"low":7285,"close":7451,"volume":53384,"rsi_14":43.35,"sma_20":7650.0,"sma_60":8451.83,"sma_120":8535.75},{"date":"2025-12-01","open":8302,"high":8302,"low":7666,"close":7744,"volume":383727,"rsi_14":54.12,"sma_20":7636.0,"sma_60":8454.17,"sma_120":8529.92},{"date":"2025-12-02","open":7774,"high":7793,"low":7558,"close":7627,"volume":67591,"rsi_14":44.81,"sma_20":7621.5,"sma_60":8447.67,"sma_120":8521.08},{"date":"2025-12-03","open":7705,"high":7725,"low":7607,"close":7627,"volume":42590,"rsi_14":46.59,"sma_20":7617.0,"sma_60":8434.17,"sma_120":8513.08},{"date":"2025-12-04","open":7666,"high":7686,"low":7470,"close":7588,"volume":58092,"rsi_14":49.7,"sma_20":7614.5,"sma_60":8419.67,"sma_120":8502.42},{"date":"2025-12-05","open":7588,"high":7598,"low":7470,"close":7529,"volume":28513,"rsi_14":50.0,"sma_20":7621.5,"sma_60":8405.33,"sma_120":8492.58},{"date":"2025-12-08","open":7549,"high":7754,"low":7510,"close":7617,"volume":65744,"rsi_14":59.09,"sma_20":7618.5,"sma_60":8393.0,"sma_120":8486.92},{"date":"2025-12-09","open":7539,"high":7617,"low":7480,"close":7529,"volume":43522,"rsi_14":60.67,"sma_20":7615.5,"sma_60":8376.17,"sma_120":8479.25},{"date":"2025-12-10","open":7451,"high":7646,"low":7412,"close":7422,"volume":42468,"rsi_14":53.33,"sma_20":7595.5,"sma_60":8349.67,"sma_120":8470.0},{"date":"2025-12-11","open":7422,"high":7510,"low":7363,"close":7412,"volume":37148,"rsi_14":64.0,"sma_20":7578.5,"sma_60":8318.5,"sma_120":8456.33},{"date":"2025-12-12","open":7412,"high":7480,"low":7334,"close":7392,"volume":58244,"rsi_14":63.49,"sma_20":7568.0,"sma_60":8292.0,"sma_120":8443.0},{"date":"2025-12-15","open":7392,"high":7392,"low":7089,"close":7089,"volume":101641,"rsi_14":49.67,"sma_20":7545.5,"sma_60":8262.0,"sma_120":8428.42},{"date":"2025-12-16","open":7050,"high":7060,"low":6864,"close":6884,"volume":93208,"rsi_14":39.51,"sma_20":7522.0,"sma_60":8228.67,"sma_120":8410.67},{"date":"2025-12-17","open":6962,"high":6982,"low":6845,"close":6845,"volume":52089,"rsi_14":38.79,"sma_20":7503.0,"sma_60":8188.17,"sma_120":8393.17},{"date":"2025-12-18","open":6845,"high":6894,"low":6727,"close":6766,"volume":40281,"rsi_14":26.35,"sma_20":7474.5,"sma_60":8137.5,"sma_120":8375.92},{"date":"2025-12-19","open":6766,"high":6933,"low":6766,"close":6796,"volume":49433,"rsi_14":9.92,"sma_20":7460.5,"sma_60":8091.17,"sma_120":8361.75},{"date":"2025-12-22","open":6806,"high":6942,"low":6806,"close":6854,"volume":78832,"rsi_14":15.65,"sma_20":7450.0,"sma_60":8041.67,"sma_120":8348.5},{"date":"2025-12-23","open":6864,"high":7138,"low":6737,"close":6835,"volume":147882,"rsi_14":15.38,"sma_20":7436.5,"sma_60":7999.83,"sma_120":8335.42},{"date":"2025-12-24","open":6864,"high":6923,"low":6688,"close":6698,"volume":67349,"rsi_14":14.17,"sma_20":7410.0,"sma_60":7960.17,"sma_120":8322.17},{"date":"2025-12-26","open":6659,"high":6727,"low":6600,"close":6610,"volume":69118,"rsi_14":13.85,"sma_20":7379.5,"sma_60":7921.0,"sma_120":8308.67},{"date":"2025-12-29","open":6770,"high":6980,"low":6760,"close":6930,"volume":60651,"rsi_14":18.84,"sma_20":7345.0,"sma_60":7889.17,"sma_120":8295.33},{"date":"2025-12-30","open":6860,"high":6980,"low":6860,"close":6900,"volume":31641,"rsi_14":19.7,"sma_20":7294.0,"sma_60":7850.83,"sma_120":8283.17},{"date":"2026-01-02","open":6910,"high":7140,"low":6910,"close":7100,"volume":39775,"rsi_14":32.62,"sma_20":7259.0,"sma_60":7822.33,"sma_120":8273.08},{"date":"2026-01-05","open":7190,"high":7240,"low":7080,"close":7120,"volume":51529,"rsi_14":33.8,"sma_20":7225.0,"sma_60":7794.33,"sma_120":8263.5},{"date":"2026-01-06","open":7120,"high":7190,"low":7000,"close":7030,"volume":38550,"rsi_14":32.21,"sma_20":7188.5,"sma_60":7764.33,"sma_120":8251.83},{"date":"2026-01-07","open":7040,"high":7060,"low":6760,"close":6860,"volume":62649,"rsi_14":35.56,"sma_20":7146.5,"sma_60":7731.17,"sma_120":8238.67},{"date":"2026-01-08","open":6860,"high":6870,"low":6510,"close":6630,"volume":70623,"rsi_14":35.04,"sma_20":7088.5,"sma_60":7694.17,"sma_120":8224.92},{"date":"2026-01-09","open":6630,"high":6760,"low":6610,"close":6730,"volume":38306,"rsi_14":40.56,"sma_20":7040.0,"sma_60":7658.67,"sma_120":8212.58},{"date":"2026-01-12","open":6740,"high":6800,"low":6650,"close":6770,"volume":38055,"rsi_14":44.6,"sma_20":6999.0,"sma_60":7622.67,"sma_120":8200.08},{"date":"2026-01-13","open":6840,"high":7260,"low":6780,"close":6800,"volume":102731,"rsi_14":44.6,"sma_20":6960.0,"sma_60":7591.33,"sma_120":8188.75},{"date":"2026-01-14","open":6840,"high":6900,"low":6700,"close":6890,"volume":35727,"rsi_14":45.77,"sma_20":6926.5,"sma_60":7565.0,"sma_120":8166.75},{"date":"2026-01-15","open":6890,"high":6900,"low":6670,"close":6870,"volume":60188,"rsi_14":45.77,"sma_20":6907.5,"sma_60":7536.67,"sma_120":8149.17},{"date":"2026-01-16","open":6810,"high":6920,"low":6710,"close":6720,"volume":55743,"rsi_14":45.45,"sma_20":6891.5,"sma_60":7504.17,"sma_120":8131.5},{"date":"2026-01-19","open":6660,"high":6800,"low":6600,"close":6660,"volume":64770,"rsi_14":39.02,"sma_20":6864.5,"sma_60":7429.83,"sma_120":8107.92},{"date":"2026-01-20","open":6600,"high":6930,"low":6570,"close":6850,"volume":67951,"rsi_14":48.2,"sma_20":6859.5,"sma_60":7398.83,"sma_120":8083.08},{"date":"2026-01-21","open":6850,"high":6850,"low":6450,"close":6580,"volume":96879,"rsi_14":32.19,"sma_20":6838.0,"sma_60":7366.33,"sma_120":8058.67},{"date":"2026-01-22","open":6580,"high":6730,"low":6560,"close":6660,"volume":44236,"rsi_14":34.87,"sma_20":6821.5,"sma_60":7337.33,"sma_120":8038.08},{"date":"2026-01-23","open":6800,"high":7040,"low":6730,"close":6970,"volume":91950,"rsi_14":48.28,"sma_20":6827.5,"sma_60":7315.33,"sma_120":8020.75},{"date":"2026-01-26","open":6990,"high":8040,"low":6990,"close":7470,"volume":985454,"rsi_14":64.73,"sma_20":6863.0,"sma_60":7305.5,"sma_120":8007.42},{"date":"2026-01-27","open":7470,"high":7620,"low":7400,"close":7580,"volume":135071,"rsi_14":74.36,"sma_20":6895.5,"sma_60":7296.83,"sma_120":7996.92},{"date":"2026-01-28","open":7510,"high":7630,"low":7440,"close":7580,"volume":156723,"rsi_14":72.97,"sma_20":6929.5,"sma_60":7286.5,"sma_120":7985.92},{"date":"2026-01-29","open":7640,"high":7770,"low":7440,"close":7740,"volume":190259,"rsi_14":74.62,"sma_20":6961.5,"sma_60":7280.67,"sma_120":7979.83},{"date":"2026-01-30","open":7740,"high":7740,"low":7360,"close":7360,"volume":98003,"rsi_14":62.07,"sma_20":6973.5,"sma_60":7271.83,"sma_120":7969.0},{"date":"2026-02-02","open":7490,"high":7490,"low":7100,"close":7110,"volume":106006,"rsi_14":54.44,"sma_20":6977.5,"sma_60":7260.17,"sma_120":7956.33},{"date":"2026-02-03","open":7150,"high":7480,"low":7150,"close":7410,"volume":85088,"rsi_14":59.78,"sma_20":7005.0,"sma_60":7257.67,"sma_120":7945.83},{"date":"2026-02-04","open":7470,"high":7480,"low":7230,"close":7420,"volume":50701,"rsi_14":63.36,"sma_20":7044.5,"sma_60":7269.33,"sma_120":7935.5},{"date":"2026-02-05","open":7400,"high":7420,"low":7110,"close":7130,"volume":67924,"rsi_14":57.04,"sma_20":7064.5,"sma_60":7257.33,"sma_120":7923.67},{"date":"2026-02-06","open":7130,"high":7130,"low":6710,"close":7040,"volume":67274,"rsi_14":56.46,"sma_20":7078.0,"sma_60":7245.33,"sma_120":7910.0},{"date":"2026-02-09","open":7060,"high":7250,"low":7060,"close":7170,"volume":55877,"rsi_14":55.56,"sma_20":7096.5,"sma_60":7231.67,"sma_120":7898.75},{"date":"2026-02-10","open":7170,"high":7240,"low":7100,"close":7150,"volume":36895,"rsi_14":60.84,"sma_20":7109.5,"sma_60":7218.83,"sma_120":7888.25},{"date":"2026-02-11","open":7150,"high":7280,"low":7030,"close":7150,"volume":30587,"rsi_14":59.61,"sma_20":7123.5,"sma_60":7208.5,"sma_120":7877.08},{"date":"2026-02-12","open":7320,"high":7320,"low":7040,"close":7060,"volume":41473,"rsi_14":51.93,"sma_20":7140.5,"sma_60":7197.83,"sma_120":7866.42},{"date":"2026-02-13","open":7050,"high":7060,"low":6820,"close":6860,"volume":57026,"rsi_14":34.98,"sma_20":7147.5,"sma_60":7187.0,"sma_120":7854.08},{"date":"2026-02-19","open":6860,"high":7070,"low":6750,"close":6990,"volume":67212,"rsi_14":35.61,"sma_20":7164.0,"sma_60":7180.5,"sma_120":7845.83},{"date":"2026-02-20","open":6970,"high":7060,"low":6900,"close":6910,"volume":39167,"rsi_14":34.27,"sma_20":7167.0,"sma_60":7170.83,"sma_120":7837.67},{"date":"2026-02-23","open":6910,"high":7120,"low":6830,"close":6850,"volume":83496,"rsi_14":28.08,"sma_20":7180.5,"sma_60":7164.5,"sma_120":7829.67},{"date":"2026-02-24","open":6850,"high":6920,"low":6770,"close":6830,"volume":42031,"rsi_14":34.13,"sma_20":7189.0,"sma_60":7158.0,"sma_120":7820.0},{"date":"2026-02-25","open":6830,"high":6900,"low":6620,"close":6640,"volume":107113,"rsi_14":35.4,"sma_20":7172.5,"sma_60":7147.67,"sma_120":7809.5},{"date":"2026-02-26","open":6660,"high":6720,"low":6530,"close":6540,"volume":83279,"rsi_14":19.15,"sma_20":7126.0,"sma_60":6975.83,"sma_120":7179.25},{"date":"2026-02-27","open":6580,"high":6620,"low":6420,"close":6460,"volume":80179,"rsi_14":17.57,"sma_20":7070.0,"sma_60":7118.5,"sma_120":7787.92},{"date":"2026-03-03","open":6300,"high":6530,"low":6100,"close":6100,"volume":98180,"rsi_14":16.77,"sma_20":6996.0,"sma_60":7093.17,"sma_120":7772.5},{"date":"2026-03-04","open":5710,"high":6030,"low":5310,"close":5310,"volume":167304,"rsi_14":11.56,"sma_20":6874.5,"sma_60":7049.67,"sma_120":7751.92},{"date":"2026-03-05","open":5400,"high":6100,"low":5400,"close":6000,"volume":106536,"rsi_14":29.18,"sma_20":6806.5,"sma_60":7019.67,"sma_120":7733.67},{"date":"2026-03-06","open":5980,"high":6110,"low":5880,"close":6090,"volume":48233,"rsi_14":31.6,"sma_20":6755.5,"sma_60":6991.17,"sma_120":7712.67},{"date":"2026-03-09","open":6000,"high":6000,"low":5690,"close":5860,"volume":52238,"rsi_14":29.26,"sma_20":6678.0,"sma_60":6959.5,"sma_120":7689.58},{"date":"2026-03-10","open":5910,"high":6090,"low":5900,"close":6020,"volume":36534,"rsi_14":33.65,"sma_20":6608.0,"sma_60":6931.5,"sma_120":7668.42},{"date":"2026-03-11","open":6020,"high":6150,"low":5960,"close":6020,"volume":40262,"rsi_14":35.91,"sma_20":6552.5,"sma_60":6902.0,"sma_120":7647.5},{"date":"2026-03-12","open":6140,"high":6470,"low":5860,"close":6260,"volume":205329,"rsi_14":38.19,"sma_20":6513.5,"sma_60":6878.0,"sma_120":7627.08},{"date":"2026-03-13","open":6190,"high":6320,"low":5940,"close":6260,"volume":62226,"rsi_14":39.2,"sma_20":6468.0,"sma_60":6855.83,"sma_120":7602.75},{"date":"2026-03-16","open":6340,"high":6340,"low":6140,"close":6140,"volume":40508,"rsi_14":38.44,"sma_20":6417.5,"sma_60":6802.0,"sma_120":7047.0},{"date":"2026-03-17","open":6140,"high":6320,"low":6130,"close":6220,"volume":49372,"rsi_14":40.26,"sma_20":6371.0,"sma_60":6809.5,"sma_120":7550.75},{"date":"2026-03-18","open":6220,"high":6320,"low":6150,"close":6220,"volume":30836,"rsi_14":42.86,"sma_20":6329.0,"sma_60":6792.33,"sma_120":7527.17},{"date":"2026-03-19","open":6170,"high":6220,"low":6110,"close":6150,"volume":27259,"rsi_14":43.3,"sma_20":6293.5,"sma_60":6777.5,"sma_120":7503.08},{"date":"2026-03-20","open":6150,"high":6360,"low":6150,"close":6320,"volume":70445,"rsi_14":47.67,"sma_20":6260.0,"sma_60":6766.17,"sma_120":7477.17},{"date":"2026-03-23","open":6210,"high":6240,"low":5910,"close":6010,"volume":55436,"rsi_14":48.47,"sma_20":6215.0,"sma_60":6751.0,"sma_120":7444.25},{"date":"2026-03-24","open":6050,"high":6200,"low":5990,"close":6200,"volume":25736,"rsi_14":68.94,"sma_20":6182.5,"sma_60":6738.5,"sma_120":7414.83},{"date":"2026-03-25","open":6140,"high":6310,"low":6140,"close":6300,"volume":35096,"rsi_14":58.52,"sma_20":6156.0,"sma_60":6726.67,"sma_120":7384.17},{"date":"2026-03-26","open":6490,"high":6490,"low":6070,"close":6070,"volume":28425,"rsi_14":49.47,"sma_20":6127.5,"sma_60":6711.33,"sma_120":7355.58},{"date":"2026-03-27","open":6070,"high":6290,"low":5930,"close":6230,"volume":22130,"rsi_14":60.11,"sma_20":6112.0,"sma_60":6701.0,"sma_120":7330.58},{"date":"2026-03-30","open":6080,"high":6150,"low":6010,"close":6010,"volume":19794,"rsi_14":49.74,"sma_20":6089.5,"sma_60":6688.5,"sma_120":7304.75},{"date":"2026-03-31","open":5760,"high":6150,"low":5760,"close":5820,"volume":38642,"rsi_14":45.19,"sma_20":6075.5,"sma_60":6670.0,"sma_120":7279.58},{"date":"2026-04-01","open":5960,"high":6180,"low":5920,"close":6150,"volume":23285,"rsi_14":47.47,"sma_20":6117.5,"sma_60":6657.5,"sma_120":7254.17},{"date":"2026-04-02","open":6160,"high":6370,"low":5820,"close":5960,"volume":64710,"rsi_14":43.64,"sma_20":6115.5,"sma_60":6638.5,"sma_120":7230.42},{"date":"2026-04-03","open":6050,"high":6110,"low":5950,"close":6030,"volume":17874,"rsi_14":47.62,"sma_20":6112.5,"sma_60":6620.33,"sma_120":7207.33},{"date":"2026-04-06","open":6010,"high":6100,"low":5930,"close":5930,"volume":25908,"rsi_14":43.78,"sma_20":6116.0,"sma_60":6602.0,"sma_120":7183.17},{"date":"2026-04-07","open":5840,"high":6060,"low":5840,"close":5950,"volume":17763,"rsi_14":44.26,"sma_20":6112.5,"sma_60":6586.83,"sma_120":7159.0},{"date":"2026-04-08","open":5950,"high":6120,"low":5950,"close":6120,"volume":34212,"rsi_14":49.39,"sma_20":6117.5,"sma_60":6578.33,"sma_120":7136.25},{"date":"2026-04-09","open":6120,"high":6190,"low":5970,"close":6010,"volume":14247,"rsi_14":43.51,"sma_20":6105.0,"sma_60":6566.33,"sma_120":7112.5},{"date":"2026-04-10","open":6030,"high":6310,"low":6000,"close":6300,"volume":60807,"rsi_14":56.12,"sma_20":6107.0,"sma_60":6558.5,"sma_120":7090.58},{"date":"2026-04-13","open":6300,"high":6410,"low":6170,"close":6390,"volume":70963,"rsi_14":54.19,"sma_20":6119.5,"sma_60":6551.67,"sma_120":7071.5},{"date":"2026-04-14","open":7020,"high":7550,"low":6590,"close":6930,"volume":1655253,"rsi_14":61.62,"sma_20":6155.0,"sma_60":6552.33,"sma_120":7058.67},{"date":"2026-04-15","open":7640,"high":8150,"low":7380,"close":8150,"volume":2669522,"rsi_14":78.11,"sma_20":6251.5,"sma_60":6573.67,"sma_120":7055.17},{"date":"2026-04-16","open":8930,"high":9820,"low":8180,"close":8180,"volume":9315405,"rsi_14":77.31,"sma_20":6353.0,"sma_60":6598.0,"sma_120":7051.08},{"date":"2026-04-17","open":8100,"high":8780,"low":7550,"close":7850,"volume":1972099,"rsi_14":75.0,"sma_20":6429.5,"sma_60":6617.83,"sma_120":7042.58},{"date":"2026-04-20","open":7970,"high":8630,"low":7830,"close":8200,"volume":1359212,"rsi_14":80.99,"sma_20":6539.0,"sma_60":6640.33,"sma_120":7036.17},{"date":"2026-04-21","open":8210,"high":8360,"low":7730,"close":7830,"volume":402664,"rsi_14":71.65,"sma_20":6620.5,"sma_60":6661.17,"sma_120":7028.83},{"date":"2026-04-22","open":7990,"high":9100,"low":7830,"close":8020,"volume":3030495,"rsi_14":76.55,"sma_20":6706.5,"sma_60":6683.83,"sma_120":7024.58},{"date":"2026-04-23","open":8040,"high":9230,"low":7610,"close":8190,"volume":7108226,"rsi_14":77.14,"sma_20":6812.5,"sma_60":6704.17,"sma_120":7022.83},{"date":"2026-04-24","open":8220,"high":8480,"low":8110,"close":8140,"volume":647988,"rsi_14":78.12,"sma_20":6908.0,"sma_60":6715.33,"sma_120":7021.58},{"date":"2026-04-27","open":8330,"high":9040,"low":8240,"close":8700,"volume":2136834,"rsi_14":80.76,"sma_20":7042.5,"sma_60":6734.0,"sma_120":7026.92},{"date":"2026-04-28","open":8720,"high":8740,"low":8370,"close":8460,"volume":425712,"rsi_14":75.77,"sma_20":7174.5,"sma_60":6748.67,"sma_120":7029.92},{"date":"2026-04-29","open":8620,"high":8720,"low":8290,"close":8310,"volume":287876,"rsi_14":75.11,"sma_20":7282.5,"sma_60":6758.17,"sma_120":6853.25},{"date":"2026-04-30","open":8330,"high":8690,"low":8150,"close":8230,"volume":400644,"rsi_14":67.38,"sma_20":7726.0,"sma_60":6622.67,"sma_120":6408.0},{"date":"2026-05-04","open":8480,"high":8570,"low":8230,"close":8240,"volume":185663,"rsi_14":71.56,"sma_20":7506.5,"sma_60":6791.5,"sma_120":7034.92},{"date":"2026-05-06","open":8270,"high":8550,"low":7900,"close":8250,"volume":582621,"rsi_14":67.55,"sma_20":7622.5,"sma_60":6805.5,"sma_120":7038.58},{"date":"2026-05-07","open":8250,"high":8540,"low":8070,"close":8080,"volume":459279,"rsi_14":48.71,"sma_20":7729.0,"sma_60":6816.5,"sma_120":7042.92},{"date":"2026-05-08","open":8270,"high":8350,"low":7700,"close":7820,"volume":258094,"rsi_14":43.88,"sma_20":7814.0,"sma_60":6828.0,"sma_120":7042.67},{"date":"2026-05-11","open":8000,"high":8390,"low":7960,"close":8050,"volume":330594,"rsi_14":53.52,"sma_20":7916.0,"sma_60":6844.83,"sma_120":7045.08},{"date":"2026-05-12","open":8120,"high":8340,"low":7300,"close":7400,"volume":254873,"rsi_14":37.26,"sma_20":7971.0,"sma_60":6848.67,"sma_120":7040.17},{"date":"2026-05-13","open":7510,"high":7720,"low":7300,"close":7330,"volume":119407,"rsi_14":41.2,"sma_20":8018.0,"sma_60":6851.67,"sma_120":7035.25},{"date":"2026-05-14","open":7300,"high":7550,"low":7200,"close":7210,"volume":158412,"rsi_14":35.38,"sma_20":8032.0,"sma_60":6852.67,"sma_120":7030.58},{"date":"2026-05-15","open":7210,"high":7310,"low":6540,"close":6670,"volume":229963,"rsi_14":25.8,"sma_20":7958.0,"sma_60":6846.17,"sma_120":7022.0},{"date":"2026-05-18","open":6600,"high":6660,"low":6200,"close":6540,"volume":91525,"rsi_14":25.16,"sma_20":7876.0,"sma_60":6840.83,"sma_120":7013.92},{"date":"2026-05-19","open":6550,"high":6800,"low":6310,"close":6430,"volume":94922,"rsi_14":9.03,"sma_20":7805.0,"sma_60":6831.5,"sma_120":7006.0},{"date":"2026-05-20","open":6390,"high":6490,"low":6150,"close":6340,"volume":174005,"rsi_14":9.54,"sma_20":7712.0,"sma_60":6822.0,"sma_120":6996.42},{"date":"2026-05-21","open":6360,"high":6620,"low":6350,"close":6350,"volume":60214,"rsi_14":10.48,"sma_20":7638.0,"sma_60":6813.67,"sma_120":6989.08},{"date":"2026-05-22","open":6750,"high":7140,"low":6550,"close":6930,"volume":257073,"rsi_14":28.19,"sma_20":7583.5,"sma_60":6815.33,"sma_120":6986.67},{"date":"2026-05-26","open":7000,"high":7360,"low":7000,"close":7250,"volume":193045,"rsi_14":34.95,"sma_20":7536.5,"sma_60":6825.5,"sma_120":6986.58},{"date":"2026-05-27","open":7020,"high":7210,"low":6550,"close":6550,"volume":111295,"rsi_14":28.64,"sma_20":7457.0,"sma_60":6825.67,"sma_120":6979.67},{"date":"2026-05-28","open":6480,"high":6780,"low":6220,"close":6640,"volume":101685,"rsi_14":31.54,"sma_20":7354.0,"sma_60":6828.67,"sma_120":6973.58},{"date":"2026-05-29","open":6820,"high":6820,"low":6310,"close":6400,"volume":97517,"rsi_14":31.7,"sma_20":7251.0,"sma_60":6833.67,"sma_120":6963.42},{"date":"2026-06-01","open":6330,"high":6390,"low":6060,"close":6170,"volume":116765,"rsi_14":25.77,"sma_20":7144.0,"sma_60":6848.0,"sma_120":6948.83},{"date":"2026-06-02","open":6170,"high":6290,"low":5780,"close":5990,"volume":122981,"rsi_14":29.33,"sma_20":7032.0,"sma_60":6847.83,"sma_120":6933.75},{"date":"2026-06-04","open":5810,"high":6100,"low":5810,"close":5840,"volume":45320,"rsi_14":28.65,"sma_20":6912.0,"sma_60":6843.67,"sma_120":6917.42},{"date":"2026-06-05","open":5790,"high":5960,"low":5450,"close":5480,"volume":60956,"rsi_14":26.81,"sma_20":6773.5,"sma_60":6837.33,"sma_120":6898.42},{"date":"2026-06-08","open":5140,"high":5400,"low":4855,"close":5050,"volume":106083,"rsi_14":27.62,"sma_20":6622.0,"sma_60":6821.17,"sma_120":6876.33},{"date":"2026-06-09","open":5090,"high":5350,"low":5090,"close":5200,"volume":73342,"rsi_14":31.59,"sma_20":6491.0,"sma_60":6807.5,"sma_120":6854.75},{"date":"2026-06-10","open":5110,"high":5310,"low":4955,"close":5050,"volume":49388,"rsi_14":31.25,"sma_20":6341.0,"sma_60":6787.33,"sma_120":6832.67},{"date":"2026-06-11","open":5040,"high":5210,"low":4905,"close":5060,"volume":27848,"rsi_14":32.22,"sma_20":6224.0,"sma_60":6767.33,"sma_120":6811.58},{"date":"2026-06-12","open":5150,"high":5410,"low":5150,"close":5300,"volume":26684,"rsi_14":36.29,"sma_20":6122.5,"sma_60":6753.33,"sma_120":6792.58},{"date":"2026-06-15","open":5350,"high":5460,"low":5190,"close":5240,"volume":46990,"rsi_14":24.47,"sma_20":6024.0,"sma_60":6737.0,"sma_120":6773.25},{"date":"2026-06-16","open":5350,"high":5360,"low":5170,"close":5190,"volume":27288,"rsi_14":16.12,"sma_20":5950.0,"sma_60":6719.83,"sma_120":6756.08},{"date":"2026-06-17","open":5230,"high":5320,"low":5110,"close":5270,"volume":21269,"rsi_14":41.03,"sma_20":5451.0,"sma_60":6605.33,"sma_120":6653.17},{"date":"2026-06-18","open":5290,"high":5400,"low":5030,"close":5050,"volume":37064,"rsi_14":18.82,"sma_20":5817.5,"sma_60":6684.0,"sma_120":6725.08},{"date":"2026-06-19","open":5010,"high":5090,"low":4750,"close":4915,"volume":56427,"rsi_14":19.63,"sma_20":5746.25,"sma_60":6665.75,"sma_120":6708.38},{"date":"2026-06-22","open":4915,"high":5090,"low":4700,"close":4815,"volume":37882,"rsi_14":20.73,"sma_20":5669.5,"sma_60":6642.67,"sma_120":6690.58},{"date":"2026-06-23","open":4780,"high":4855,"low":4400,"close":4400,"volume":56924,"rsi_14":18.82,"sma_20":5543.0,"sma_60":6611.0,"sma_120":6668.83},{"date":"2026-06-24","open":4200,"high":4540,"low":4200,"close":4360,"volume":49187,"rsi_14":19.67,"sma_20":5398.5,"sma_60":6582.5,"sma_120":6646.92},{"date":"2026-06-25","open":4210,"high":4500,"low":4175,"close":4210,"volume":33249,"rsi_14":21.52,"sma_20":5281.5,"sma_60":6548.83,"sma_120":6624.92},{"date":"2026-06-26","open":4180,"high":4205,"low":3800,"close":3900,"volume":75262,"rsi_14":22.75,"sma_20":5144.5,"sma_60":6513.67,"sma_120":6601.08},{"date":"2026-06-29","open":3780,"high":4440,"low":3780,"close":4360,"volume":65642,"rsi_14":32.64,"sma_20":5042.5,"sma_60":6489.33,"sma_120":6579.67},{"date":"2026-06-30","open":4360,"high":4530,"low":4305,"close":4340,"volume":15476,"rsi_14":34.5,"sma_20":4951.0,"sma_60":6459.17,"sma_120":6558.33},{"date":"2026-07-01","open":4460,"high":4460,"low":4275,"close":4435,"volume":14421,"rsi_14":36.84,"sma_20":4873.25,"sma_60":6433.75,"sma_120":6536.12},{"date":"2026-07-02","open":4435,"high":4435,"low":4120,"close":4130,"volume":28871,"rsi_14":26.02,"sma_20":4787.75,"sma_60":6402.08,"sma_120":6511.21},{"date":"2026-07-03","open":4100,"high":4290,"low":3960,"close":4290,"volume":109830,"rsi_14":31.3,"sma_20":4728.25,"sma_60":6374.75,"sma_120":6488.38},{"date":"2026-07-06","open":4195,"high":4550,"low":4095,"close":4130,"volume":19972,"rsi_14":30.0,"sma_20":4682.25,"sma_60":6344.42,"sma_120":6465.62},{"date":"2026-07-07","open":4010,"high":4250,"low":3930,"close":3975,"volume":20781,"rsi_14":26.24,"sma_20":4621.0,"sma_60":6308.67,"sma_120":6443.5},{"date":"2026-07-08","open":3935,"high":4075,"low":3815,"close":3895,"volume":43020,"rsi_14":27.66,"sma_20":4563.25,"sma_60":6273.42,"sma_120":6419.88},{"date":"2026-07-09","open":3715,"high":3995,"low":3715,"close":3850,"volume":42967,"rsi_14":28.66,"sma_20":4502.75,"sma_60":6232.58,"sma_120":6395.54},{"date":"2026-07-10","open":3820,"high":4135,"low":3820,"close":4115,"volume":30546,"rsi_14":36.84,"sma_20":4443.5,"sma_60":6194.67,"sma_120":6373.17},{"date":"2026-07-13","open":4110,"high":4200,"low":3865,"close":3885,"volume":26718,"rsi_14":39.6,"sma_20":4375.75,"sma_60":6143.92,"sma_120":6348.12},{"date":"2026-07-14","open":3790,"high":3840,"low":3660,"close":3815,"volume":48026,"rsi_14":39.12,"sma_20":4307.0,"sma_60":6071.67,"sma_120":6322.67},{"date":"2026-07-15","open":3700,"high":3970,"low":3700,"close":3950,"volume":54421,"rsi_14":44.78,"sma_20":4241.0,"sma_60":6001.17,"sma_120":6299.58},{"date":"2026-07-16","open":3950,"high":4005,"low":3755,"close":3870,"volume":19615,"rsi_14":49.34,"sma_20":4182.0,"sma_60":5934.83,"sma_120":6276.33},{"date":"2026-07-20","open":3840,"high":3930,"low":3600,"close":3650,"volume":30557,"rsi_14":32.43,"sma_20":4118.75,"sma_60":5859.0,"sma_120":6249.67},{"date":"2026-07-21","open":3470,"high":3650,"low":3470,"close":3545,"volume":110446,"rsi_14":31.12,"sma_20":4055.25,"sma_60":5787.58,"sma_120":6224.38},{"date":"2026-07-22","open":3560,"high":3820,"low":3510,"close":3555,"volume":25736,"rsi_14":28.22,"sma_20":4013.0,"sma_60":5713.17,"sma_120":6198.5},{"date":"2026-07-23","open":3665,"high":4090,"low":3620,"close":3925,"volume":155101,"rsi_14":45.08,"sma_20":3991.25,"sma_60":5642.08,"sma_120":6173.12},{"date":"2026-07-24","open":3805,"high":3900,"low":3720,"close":3730,"volume":17314,"rsi_14":36.79,"sma_20":3967.25,"sma_60":5568.58,"sma_120":6141.96},{"date":"2026-07-27","open":3845,"high":3950,"low":3720,"close":3780,"volume":28548,"rsi_14":41.29,"sma_20":3961.25,"sma_60":5486.58,"sma_120":6110.29},{"date":"2026-07-28","open":3630,"high":3770,"low":3485,"close":3590,"volume":35595,"rsi_14":40.59,"sma_20":3922.75,"sma_60":5405.42,"sma_120":6077.04},{"date":"2026-07-29","open":3480,"high":3680,"low":3020,"close":3200,"volume":73322,"rsi_14":35.24,"sma_20":3865.75,"sma_60":5320.25,"sma_120":6039.21},{"date":"2026-07-30","open":2965,"high":3360,"low":2965,"close":3150,"volume":51468,"rsi_14":35.17,"sma_20":3801.5,"sma_60":5235.58,"sma_120":6004.12},{"date":"2026-07-31","open":3280,"high":3530,"low":3280,"close":3520,"volume":29881,"rsi_14":37.93,"sma_20":3771.0,"sma_60":5156.92,"sma_120":5974.21},{"date":"2026-08-03","open":3405,"high":3700,"low":3325,"close":3500,"volume":33666,"rsi_14":41.46,"sma_20":3731.5,"sma_60":5077.75,"sma_120":5941.62},{"date":"2026-08-04","open":3500,"high":4380,"low":3500,"close":3920,"volume":202949,"rsi_14":52.02,"sma_20":3721.0,"sma_60":5008.42,"sma_120":5912.46},{"date":"2026-08-05","open":3930,"high":4150,"low":3930,"close":4005,"volume":67916,"rsi_14":51.08,"sma_20":3722.5,"sma_60":4944.83,"sma_120":5886.42},{"date":"2026-08-06","open":4175,"high":4290,"low":3920,"close":4090,"volume":50101,"rsi_14":54.3,"sma_20":3732.25,"sma_60":4878.83,"sma_120":5861.83},{"date":"2026-08-07","open":4105,"high":4195,"low":3965,"close":3980,"volume":32383,"rsi_14":56.73,"sma_20":3738.75,"sma_60":4821.83,"sma_120":5835.25},{"date":"2026-08-10","open":4005,"high":4275,"low":4005,"close":4270,"volume":52717,"rsi_14":63.76,"sma_20":3746.5,"sma_60":4770.83,"sma_120":5811.25},{"date":"2026-08-11","open":4180,"high":4340,"low":4160,"close":4230,"volume":25041,"rsi_14":62.66,"sma_20":3763.75,"sma_60":4721.17,"sma_120":5786.92},{"date":"2026-08-12","open":4210,"high":5370,"low":4210,"close":4470,"volume":653295,"rsi_14":60.75,"sma_20":3796.5,"sma_60":4684.5,"sma_120":5765.33},{"date":"2026-08-13","open":4520,"high":4770,"low":4290,"close":4535,"volume":285775,"rsi_14":66.74,"sma_20":3825.75,"sma_60":4651.08,"sma_120":5745.96},{"date":"2026-08-14","open":4640,"high":4645,"low":4295,"close":4390,"volume":99866,"rsi_14":62.2,"sma_20":3851.75,"sma_60":4617.08,"sma_120":5724.29},{"date":"2026-08-18","open":4295,"high":4315,"low":4110,"close":4135,"volume":58283,"rsi_14":60.62,"sma_20":3876.0,"sma_60":4580.33,"sma_120":5701.17},{"date":"2026-08-19","open":4070,"high":4175,"low":4010,"close":4055,"volume":37147,"rsi_14":68.96,"sma_20":3901.5,"sma_60":4542.08,"sma_120":5677.88},{"date":"2026-08-20","open":4095,"high":4295,"low":4055,"close":4220,"volume":53458,"rsi_14":72.57,"sma_20":3934.75,"sma_60":4496.92,"sma_120":5656.12},{"date":"2026-08-21","open":4175,"high":4175,"low":3860,"close":3970,"volume":55096,"rsi_14":60.0,"sma_20":3937.0,"sma_60":4442.25,"sma_120":5633.88},{"date":"2026-08-24","open":4005,"high":4090,"low":3940,"close":4015,"volume":13431,"rsi_14":61.32,"sma_20":3951.25,"sma_60":4400.0,"sma_120":5612.83},{"date":"2026-08-25","open":3960,"high":4075,"low":3835,"close":4010,"volume":28721,"rsi_14":52.42,"sma_20":3962.75,"sma_60":4356.17,"sma_120":5592.42},{"date":"2026-08-26","open":3985,"high":4090,"low":3985,"close":4070,"volume":12829,"rsi_14":51.77,"sma_20":3986.75,"sma_60":4317.33,"sma_120":5575.5},{"date":"2026-08-27","open":4195,"high":4220,"low":4050,"close":4080,"volume":24589,"rsi_14":49.72,"sma_20":4030.75,"sma_60":4282.5,"sma_120":5565.25},{"date":"2026-08-28","open":4385,"high":5170,"low":4240,"close":4240,"volume":1732666,"rsi_14":57.18,"sma_20":4085.25,"sma_60":4253.33,"sma_120":5550.58},{"date":"2026-08-31","open":4235,"high":4400,"low":3975,"close":4170,"volume":175789,"rsi_14":46.86,"sma_20":4117.75,"sma_60":4225.5,"sma_120":5534.58},{"date":"2026-09-01","open":4170,"high":4335,"low":4075,"close":4290,"volume":79821,"rsi_14":51.8,"sma_20":4157.25,"sma_60":4205.67,"sma_120":5521.5},{"date":"2026-09-02","open":4290,"high":4290,"low":4060,"close":4105,"volume":59101,"rsi_14":38.7,"sma_20":4166.5,"sma_60":4189.92,"sma_120":5505.54},{"date":"2026-09-03","open":4200,"high":4315,"low":3970,"close":4105,"volume":104727,"rsi_14":36.13,"sma_20":4171.5,"sma_60":4171.67,"sma_120":5489.58},{"date":"2026-09-04","open":4200,"high":4460,"low":4105,"close":4205,"volume":118237,"rsi_14":43.85,"sma_20":4177.25,"sma_60":4157.58,"sma_120":5472.46},{"date":"2026-09-07","open":4305,"high":4305,"low":4170,"close":4200,"volume":47526,"rsi_14":52.59,"sma_20":4188.25,"sma_60":4143.25,"sma_120":5455.29},{"date":"2026-09-08","open":4205,"high":4300,"low":4070,"close":4195,"volume":49662,"rsi_14":55.93,"sma_20":4184.5,"sma_60":4124.83,"sma_120":5439.08},{"date":"2026-09-09","open":4105,"high":4330,"low":4105,"close":4280,"volume":54011,"rsi_14":52.73,"sma_20":4187.0,"sma_60":4108.83,"sma_120":5422.92},{"date":"2026-09-10","open":4350,"high":4350,"low":4150,"close":4245,"volume":39144,"rsi_14":65.54,"sma_20":4175.75,"sma_60":4093.08,"sma_120":5406.46},{"date":"2026-09-11","open":4635,"high":5510,"low":4510,"close":5510,"volume":1743339,"rsi_14":85.51,"sma_20":4224.5,"sma_60":4097.08,"sma_120":5401.12},{"date":"2026-09-14","open":5910,"high":7160,"low":5890,"close":7160,"volume":12870934,"rsi_14":92.0,"sma_20":4363.0,"sma_60":4132.25,"sma_120":5408.12},{"date":"2026-09-15","open":7500,"high":8190,"low":6580,"close":6700,"volume":6704559,"rsi_14":81.69,"sma_20":4491.25,"sma_60":4162.0,"sma_120":5413.88},{"date":"2026-09-16","open":6770,"high":8590,"low":6660,"close":7120,"volume":11015700,"rsi_14":83.33,"sma_20":4644.5,"sma_60":4200.42,"sma_120":5421.54},{"date":"2026-09-17","open":6910,"high":6980,"low":6500,"close":6530,"volume":768077,"rsi_14":72.95,"sma_20":4760.0,"sma_60":4235.92,"sma_120":5423.46},{"date":"2026-09-18","open":6690,"high":6770,"low":6270,"close":6310,"volume":567425,"rsi_14":70.82,"sma_20":4877.0,"sma_60":4268.42,"sma_120":5425.46},{"date":"2026-09-21","open":6320,"high":6470,"low":6040,"close":6190,"volume":401823,"rsi_14":68.48,"sma_20":4985.75,"sma_60":4301.42,"sma_120":5425.12},{"date":"2026-09-22","open":6200,"high":6440,"low":6050,"close":6350,"volume":332751,"rsi_14":71.95,"sma_20":5102.75,"sma_60":4342.25,"sma_120":5427.96},{"date":"2026-09-23","open":6490,"high":6620,"low":6140,"close":6350,"volume":633325,"rsi_14":71.95,"sma_20":5216.75,"sma_60":4375.42,"sma_120":5432.38},{"date":"2026-09-28","open":6340,"high":6640,"low":6150,"close":6500,"volume":396541,"rsi_14":72.22,"sma_20":5337.75,"sma_60":4411.42,"sma_120":5435.29},{"date":"2026-09-29","open":6720,"high":6820,"low":6280,"close":6610,"volume":697202,"rsi_14":72.87,"sma_20":5456.25,"sma_60":4447.67,"sma_120":5440.71},{"date":"2026-09-30","open":6640,"high":6650,"low":6400,"close":6500,"volume":200339,"rsi_14":71.44,"sma_20":5572.75,"sma_60":4487.17,"sma_120":5444.62},{"date":"2026-10-01","open":6450,"high":6660,"low":6400,"close":6640,"volume":149899,"rsi_14":71.73,"sma_20":5690.25,"sma_60":4526.33,"sma_120":5450.54},{"date":"2026-10-02","open":6690,"high":6930,"low":6550,"close":6900,"volume":454648,"rsi_14":73.47,"sma_20":5830.0,"sma_60":4572.5,"sma_120":5458.46},{"date":"2026-10-06","open":8500,"high":8970,"low":8040,"close":8970,"volume":6750098,"rsi_14":76.78,"sma_20":6073.25,"sma_60":4655.75,"sma_120":5482.21},{"date":"2026-10-07","open":9050,"high":9660,"low":8140,"close":8190,"volume":7967501,"rsi_14":59.21,"sma_20":6272.5,"sma_60":4727.33,"sma_120":5500.38},{"date":"2026-10-08","open":8280,"high":8350,"low":7300,"close":7760,"volume":1473098,"rsi_14":59.53,"sma_20":6450.5,"sma_60":4792.5,"sma_120":5512.54},{"date":"2026-10-12","open":7720,"high":8120,"low":6930,"close":7000,"volume":1944334,"rsi_14":48.98,"sma_20":6590.75,"sma_60":4840.58,"sma_120":5517.62},{"date":"2026-10-13","open":6890,"high":7940,"low":6810,"close":7460,"volume":3699038,"rsi_14":58.06,"sma_20":6749.75,"sma_60":4900.17,"sma_120":5522.04},{"date":"2026-10-14","open":7360,"high":7840,"low":7220,"close":7410,"volume":926811,"rsi_14":59.82,"sma_20":6908.0,"sma_60":4960.08,"sma_120":5515.88},{"date":"2026-10-15","open":7080,"high":7320,"low":6400,"close":6400,"volume":954805,"rsi_14":51.62,"sma_20":6952.5,"sma_60":5000.92,"sma_120":5501.04},{"date":"2026-10-16","open":6780,"high":7040,"low":6450,"close":6800,"volume":631798,"rsi_14":53.34,"sma_20":6934.5,"sma_60":5049.75,"sma_120":5492.29},{"date":"2026-10-19","open":6500,"high":6850,"low":6420,"close":6850,"volume":305158,"rsi_14":53.69,"sma_20":6942.0,"sma_60":5103.08,"sma_120":5481.04},{"date":"2026-10-20","open":6660,"high":6970,"low":6250,"close":6290,"volume":454446,"rsi_14":48.54,"sma_20":6900.5,"sma_60":5148.83,"sma_120":5468.21},{"date":"2026-10-21","open":6510,"high":6510,"low":6060,"close":6120,"volume":501092,"rsi_14":46.62,"sma_20":6880.0,"sma_60":5191.58,"sma_120":5452.38},{"date":"2026-10-22","open":6720,"high":7020,"low":5950,"close":6340,"volume":1515955,"rsi_14":48.91,"sma_20":6881.5,"sma_60":5231.83,"sma_120":5436.96},{"date":"2026-10-23","open":6350,"high":7400,"low":5900,"close":6090,"volume":5038297,"rsi_14":46.32,"sma_20":6876.5,"sma_60":5271.17,"sma_120":5419.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.55,"ttm_eps":null,"close":8282.0557},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.42,"ttm_eps":null,"close":10149.6738},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.79,"ttm_eps":null,"close":6433.9937},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.68,"ttm_eps":null,"close":6854.4526},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.23,"ttm_eps":null,"close":8370.0586},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.38,"ttm_eps":null,"close":8614.5117},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.63,"ttm_eps":null,"close":6900.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":192.14,"pbr":2.34,"ttm_eps":null,"close":5820.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.81,"ttm_eps":null,"close":4340.0}],"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":"샌즈랩","phase":"above-fold","symbol_resolved":true}