{"status":"ok","report":{"price_analysis":{"current":6700.0,"change_1d":-0.6,"change_7d":-0.9,"change_30d":-6.2,"high_30d":8290.0,"low_30d":6400.0,"position_in_range":16.0,"support":6589.0,"resistance":8101.0},"summary":"에르코스(435570)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 509.99억. 현재가 6,700원, 전일 대비 -0.6%, 30일 -6.2%. ROE -4.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 827.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.6%로 적자 상태입니다. 시가총액 509.99억. 매출 377.38억, 영업이익 -12.78억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.92,"roe":-4.63,"eps":-341.0,"revenue":37737899125.0,"operating_income":-1278081832.0,"net_income":-1594293159.0,"market_cap":50998604400,"profit_margin":-4.22,"roa":-2.29,"operating_margin":-3.39,"gross_margin":32.79,"debt_ratio":1.0250491095260745,"total_assets":112733478132.0,"total_equity":55669503323.0,"total_debt":57063974809.0,"dividend_yield":1.16,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.7로 약세 구간입니다. MACD(-87.84)가 시그널선(-57.69)을 하회합니다(데드크로스). 현재가가 SMA20(6944)과 SMA60(6996) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6621~7268 (현재 위치 12%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.73509933774834,"macd":-87.8430206898629,"macd_signal":-57.69175717640992,"sma_20":6944.5,"sma_60":6995.5,"bb_upper":7268.010432598394,"bb_lower":6620.989567401606,"atr_14":342.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 827.00, 기관 순매수 0.00. 30일 누적: 외국인 3915.00, 기관 -70.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":827.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":144.0,"institution_net":0.0,"retail_net":-144.0},{"date":"2026-10-22","foreign_net":37.0,"institution_net":0.0,"retail_net":-37.0},{"date":"2026-10-21","foreign_net":209.0,"institution_net":0.0,"retail_net":-209.0},{"date":"2026-10-20","foreign_net":256.0,"institution_net":0.0,"retail_net":-256.0},{"date":"2026-10-19","foreign_net":181.0,"institution_net":0.0,"retail_net":-181.0},{"date":"2026-10-16","foreign_net":68.0,"institution_net":0.0,"retail_net":-68.0},{"date":"2026-10-15","foreign_net":296.0,"institution_net":0.0,"retail_net":-296.0},{"date":"2026-10-14","foreign_net":336.0,"institution_net":0.0,"retail_net":-336.0},{"date":"2026-10-13","foreign_net":-927.0,"institution_net":0.0,"retail_net":927.0},{"date":"2026-10-12","foreign_net":164.0,"institution_net":0.0,"retail_net":-164.0},{"date":"2026-10-08","foreign_net":20.0,"institution_net":0.0,"retail_net":-20.0},{"date":"2026-10-07","foreign_net":347.0,"institution_net":0.0,"retail_net":-347.0},{"date":"2026-10-06","foreign_net":201.0,"institution_net":0.0,"retail_net":-201.0},{"date":"2026-10-02","foreign_net":470.0,"institution_net":0.0,"retail_net":-470.0},{"date":"2026-10-01","foreign_net":48.0,"institution_net":0.0,"retail_net":-48.0},{"date":"2026-09-30","foreign_net":882.0,"institution_net":0.0,"retail_net":-882.0},{"date":"2026-09-29","foreign_net":864.0,"institution_net":0.0,"retail_net":-864.0},{"date":"2026-09-28","foreign_net":372.0,"institution_net":0.0,"retail_net":-372.0},{"date":"2026-09-23","foreign_net":278.0,"institution_net":0.0,"retail_net":-278.0},{"date":"2026-09-22","foreign_net":149.0,"institution_net":0.0,"retail_net":-149.0},{"date":"2026-09-21","foreign_net":203.0,"institution_net":0.0,"retail_net":-203.0},{"date":"2026-09-18","foreign_net":-956.0,"institution_net":0.0,"retail_net":956.0},{"date":"2026-09-17","foreign_net":-37.0,"institution_net":0.0,"retail_net":37.0},{"date":"2026-09-16","foreign_net":377.0,"institution_net":0.0,"retail_net":-377.0},{"date":"2026-09-15","foreign_net":1069.0,"institution_net":0.0,"retail_net":-1069.0},{"date":"2026-09-14","foreign_net":-420.0,"institution_net":0.0,"retail_net":420.0},{"date":"2026-09-11","foreign_net":-36.0,"institution_net":0.0,"retail_net":36.0},{"date":"2026-09-10","foreign_net":-69.0,"institution_net":-70.0,"retail_net":139.0},{"date":"2026-09-09","foreign_net":44.0,"institution_net":0.0,"retail_net":-44.0},{"date":"2026-09-08","foreign_net":-655.0,"institution_net":0.0,"retail_net":655.0}],"periods":{"d1":{"foreign_net":144.0,"institution_net":0,"retail_net":-144.0},"d3":{"foreign_net":390.0,"institution_net":0,"retail_net":-390.0},"d7":{"foreign_net":1191.0,"institution_net":0,"retail_net":-1191.0},"d14":{"foreign_net":1802.0,"institution_net":0,"retail_net":-1802.0},"d30":{"foreign_net":3915.0,"institution_net":-70.0,"retail_net":-3845.0}}},"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 -341, PBR 0.92x) — 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 -341원"}]},"growth":{"grade":"C","percentile":69,"summary":"매출 +17.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.1,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":20.3,"unit":"%","percentile":70,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.6%","metrics":[{"name":"ROE","value":-4.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.7,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"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":"F","percentile":20,"summary":"유동비율 0.8x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.79,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.98,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -341, PBR 0.92x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +17.1%"},"profitability":{"grade":"C","reason":"ROE -4.6%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.03,"unit":"","threshold":"≤ 1.0","pass":false,"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":32.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.92,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.46,"pbr_5y_low":1.47,"pbr_5y_avg":2.5,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.52,"history":[{"quarter":"2025-Q3","per":null,"pbr":2.8},{"quarter":"2025-Q4","per":null,"pbr":3.46},{"quarter":"2026-Q1","per":null,"pbr":2.25},{"quarter":"2026-Q2","per":null,"pbr":1.47},{"quarter":"현재","per":null,"pbr":0.92}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":1.16,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.98,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.16,"summary":"배당수익률 1.16%","metrics":[{"name":"배당수익률","value":1.16,"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":"0.9배"},{"label":"ROE","value":"-4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:08.539959+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04632086040068226,"dividend_yield":null,"eps":-341.0,"revenue":10269496393.0,"operating_income":-478081832.0,"net_income":-2578659292.0,"market_cap":null,"profit_margin":-0.25109890430047693,"operating_margin":-0.04655358098434847,"roa":-0.022873944233146426,"gross_margin":0.32786603092777383,"total_equity":55669503323.0,"total_assets":112733478132.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.57,"roe":-0.017284843736590113,"dividend_yield":1.16,"eps":-120.21,"revenue":8768402732.0,"operating_income":-600000000.0,"net_income":-915633867.0,"market_cap":85500000000.0,"profit_margin":-0.1044242486329265,"operating_margin":-0.06818181818181818,"roa":-0.007945361270340495,"gross_margin":0.3668353567134033,"total_equity":52973222145.0,"total_assets":115241313245.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03998820909317766,"dividend_yield":null,"eps":288.83,"revenue":9700000000.0,"operating_income":-100000000.0,"net_income":2200000000.0,"market_cap":null,"profit_margin":0.2268041237113402,"operating_margin":-0.010309278350515464,"roa":0.021619370202801292,"gross_margin":0.3605724545360825,"total_equity":53888856012.0,"total_assets":99675375452.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.006188344118680899,"dividend_yield":null,"eps":-39.39,"revenue":9000000000.0,"operating_income":-100000000.0,"net_income":-300000000.0,"market_cap":null,"profit_margin":-0.03333333333333333,"operating_margin":-0.011111111111111112,"roa":-0.003169281199918978,"gross_margin":0.36860920566666666,"total_equity":49380862334.0,"total_assets":96421159791.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.10951550020486235,"dividend_yield":null,"eps":-695.81,"revenue":8800000000.0,"operating_income":100000000.0,"net_income":-5300000000.0,"market_cap":null,"profit_margin":-0.6022727272727273,"operating_margin":0.011363636363636364,"roa":-0.05585627202307391,"gross_margin":0.39365462704545456,"total_equity":48520796801.0,"total_assets":95133082455.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06050577635553324,"dividend_yield":null,"eps":-358.2,"revenue":8162667284.0,"operating_income":398458313.0,"net_income":-2728394462.0,"market_cap":null,"profit_margin":-0.3342528081902891,"operating_margin":0.048814719397057324,"roa":-0.02911924108596279,"gross_margin":0.40906503619779294,"total_equity":45093123770.0,"total_assets":93697306669.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02413921420681787,"dividend_yield":null,"eps":122.67,"revenue":36460997416.0,"operating_income":3236046170.0,"net_income":934388418.0,"market_cap":null,"profit_margin":0.025627066844582998,"operating_margin":0.08875363811577852,"roa":0.010760470415994304,"gross_margin":0.431320209142136,"total_equity":38708319583.0,"total_assets":86835275957.0}],"current_price":6700.0,"change_pct":-0.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-28","close":10200.0},{"date":"2025-03-04","close":8479.8848},{"date":"2025-03-05","close":7954.8452},{"date":"2025-03-06","close":7261.397},{"date":"2025-03-07","close":6835.4214},{"date":"2025-03-10","close":6835.4214},{"date":"2025-03-11","close":7390.1802},{"date":"2025-03-12","close":8034.0967},{"date":"2025-03-13","close":7647.7466},{"date":"2025-03-14","close":8063.8159},{"date":"2025-03-17","close":7736.9043},{"date":"2025-03-18","close":7459.5249},{"date":"2025-03-19","close":7528.8696},{"date":"2025-03-20","close":6993.9238},{"date":"2025-03-21","close":6736.3569},{"date":"2025-03-24","close":6570.0},{"date":"2025-03-25","close":6736.3569},{"date":"2025-03-26","close":6558.042},{"date":"2025-03-27","close":6449.0713},{"date":"2025-03-28","close":6894.8599},{"date":"2025-03-31","close":7122.707},{"date":"2025-04-01","close":7528.8696},{"date":"2025-04-02","close":7479.3379},{"date":"2025-04-03","close":8975.2051},{"date":"2025-04-04","close":11659.8418},{"date":"2025-04-07","close":15156.8037},{"date":"2025-04-08","close":19703.8438},{"date":"2025-04-09","close":23874.4414},{"date":"2025-04-10","close":23874.4414},{"date":"2025-04-11","close":31007.0566},{"date":"2025-04-14","close":27650.0},{"date":"2025-04-15","close":24964.1465},{"date":"2025-04-16","close":24072.5703},{"date":"2025-04-17","close":24023.0391},{"date":"2025-04-18","close":25756.6602},{"date":"2025-04-21","close":26251.9805},{"date":"2025-04-22","close":23180.9941},{"date":"2025-04-23","close":20456.7324},{"date":"2025-04-24","close":19565.1543},{"date":"2025-04-25","close":18960.8633},{"date":"2025-04-28","close":16088.0059},{"date":"2025-04-29","close":20902.5195},{"date":"2025-04-30","close":20753.9238},{"date":"2025-05-02","close":20407.1992},{"date":"2025-05-07","close":23032.3984},{"date":"2025-05-08","close":22190.3535},{"date":"2025-05-09","close":22982.8652},{"date":"2025-05-12","close":26994.9609},{"date":"2025-05-13","close":25261.3398},{"date":"2025-05-14","close":22982.8652},{"date":"2025-05-15","close":21794.0977},{"date":"2025-05-16","close":21100.6484},{"date":"2025-05-19","close":17861.252},{"date":"2025-05-20","close":18267.416},{"date":"2025-05-21","close":19535.4355},{"date":"2025-05-22","close":19862.3477},{"date":"2025-05-23","close":19515.623},{"date":"2025-05-26","close":16256.415},{"date":"2025-05-27","close":14423.7295},{"date":"2025-05-28","close":14027.4736},{"date":"2025-05-29","close":13799.626},{"date":"2025-05-30","close":13968.0352},{"date":"2025-06-02","close":13215.1475},{"date":"2025-06-04","close":13690.6553},{"date":"2025-06-05","close":17791.9082},{"date":"2025-06-09","close":20308.1348},{"date":"2025-06-10","close":19426.4648},{"date":"2025-06-11","close":19258.0566},{"date":"2025-06-12","close":20407.1992},{"date":"2025-06-13","close":17910.7852},{"date":"2025-06-16","close":18227.7891},{"date":"2025-06-17","close":17682.9375},{"date":"2025-06-18","close":18752.8301},{"date":"2025-06-19","close":18059.3809},{"date":"2025-06-20","close":18911.332},{"date":"2025-06-23","close":17900.8789},{"date":"2025-06-24","close":17950.4102},{"date":"2025-06-25","close":17910.7852},{"date":"2025-06-26","close":18416.0117},{"date":"2025-06-27","close":19020.3027},{"date":"2025-06-30","close":20357.668},{"date":"2025-07-01","close":20852.9883},{"date":"2025-07-02","close":21150.1797},{"date":"2025-07-03","close":20654.8594},{"date":"2025-07-04","close":25013.6797},{"date":"2025-07-07","close":22950.0},{"date":"2025-07-08","close":22900.0},{"date":"2025-07-09","close":22100.0},{"date":"2025-07-10","close":21450.0},{"date":"2025-07-11","close":22000.0},{"date":"2025-07-14","close":20650.0},{"date":"2025-07-15","close":20050.0},{"date":"2025-07-16","close":19430.0},{"date":"2025-07-17","close":19200.0},{"date":"2025-07-18","close":18390.0},{"date":"2025-07-21","close":18340.0},{"date":"2025-07-22","close":17550.0},{"date":"2025-07-23","close":17700.0},{"date":"2025-07-24","close":17790.0},{"date":"2025-07-25","close":17290.0},{"date":"2025-07-28","close":16840.8926},{"date":"2025-07-29","close":16910.2383},{"date":"2025-07-30","close":16296.04},{"date":"2025-07-31","close":15711.5625},{"date":"2025-08-01","close":14780.3604},{"date":"2025-08-04","close":14938.8623},{"date":"2025-08-05","close":15037.9268},{"date":"2025-08-06","close":15483.7148},{"date":"2025-08-07","close":15236.0547},{"date":"2025-08-08","close":15057.7393},{"date":"2025-08-11","close":15107.2715},{"date":"2025-08-12","close":14720.9219},{"date":"2025-08-13","close":14711.0156},{"date":"2025-08-14","close":14235.5078},{"date":"2025-08-18","close":13938.3154},{"date":"2025-08-19","close":13670.8428},{"date":"2025-08-20","close":13106.1777},{"date":"2025-08-21","close":13066.5518},{"date":"2025-08-22","close":12957.5811},{"date":"2025-08-25","close":13046.7393},{"date":"2025-08-26","close":12719.8271},{"date":"2025-08-27","close":12600.9502},{"date":"2025-08-28","close":12442.4482},{"date":"2025-08-29","close":13522.2461},{"date":"2025-09-01","close":12600.9502},{"date":"2025-09-02","close":11739.0928},{"date":"2025-09-03","close":11521.1523},{"date":"2025-09-04","close":11986.7529},{"date":"2025-09-05","close":11640.0293},{"date":"2025-09-08","close":11461.7139},{"date":"2025-09-09","close":11610.3096},{"date":"2025-09-10","close":11679.6543},{"date":"2025-09-11","close":11689.5605},{"date":"2025-09-12","close":11957.0342},{"date":"2025-09-15","close":11857.9697},{"date":"2025-09-16","close":11887.6895},{"date":"2025-09-17","close":11709.374},{"date":"2025-09-18","close":11748.999},{"date":"2025-09-19","close":11870.0},{"date":"2025-09-22","close":12204.6943},{"date":"2025-09-23","close":12085.8174},{"date":"2025-09-24","close":11511.2461},{"date":"2025-09-25","close":11471.6201},{"date":"2025-09-26","close":11230.0},{"date":"2025-09-29","close":11240.0},{"date":"2025-09-30","close":10980.0},{"date":"2025-10-01","close":10660.0},{"date":"2025-10-02","close":10640.0},{"date":"2025-10-10","close":10170.0},{"date":"2025-10-13","close":11471.6201},{"date":"2025-10-14","close":10990.0},{"date":"2025-10-15","close":11160.0},{"date":"2025-10-16","close":11471.6201},{"date":"2025-10-17","close":11471.6201},{"date":"2025-10-20","close":11204.1475},{"date":"2025-10-21","close":11025.832},{"date":"2025-10-22","close":10966.3936},{"date":"2025-10-23","close":11273.4922},{"date":"2025-10-24","close":11362.6494},{"date":"2025-10-27","close":11362.6494},{"date":"2025-10-28","close":11030.0},{"date":"2025-10-29","close":10900.0},{"date":"2025-10-30","close":10330.0},{"date":"2025-10-31","close":10440.0},{"date":"2025-11-03","close":10050.0},{"date":"2025-11-04","close":10280.0},{"date":"2025-11-05","close":9900.0},{"date":"2025-11-06","close":10090.0},{"date":"2025-11-07","close":9800.0},{"date":"2025-11-10","close":10160.0},{"date":"2025-11-11","close":10000.0},{"date":"2025-11-12","close":10110.0},{"date":"2025-11-13","close":10080.0},{"date":"2025-11-14","close":9708.2793},{"date":"2025-11-17","close":9411.0869},{"date":"2025-11-18","close":9361.5557},{"date":"2025-11-19","close":9173.333},{"date":"2025-11-20","close":9391.2744},{"date":"2025-11-21","close":9123.8018},{"date":"2025-11-24","close":8796.8896},{"date":"2025-11-25","close":8816.7031},{"date":"2025-11-26","close":9510.1514},{"date":"2025-11-27","close":9312.0234},{"date":"2025-11-28","close":9381.3682},{"date":"2025-12-01","close":9381.3682},{"date":"2025-12-02","close":9381.3682},{"date":"2025-12-03","close":9381.3682},{"date":"2025-12-04","close":9381.3682},{"date":"2025-12-05","close":9381.3682},{"date":"2025-12-08","close":9480.4316},{"date":"2025-12-09","close":9411.0869},{"date":"2025-12-10","close":9430.9004},{"date":"2025-12-11","close":9391.2744},{"date":"2025-12-12","close":9312.0234},{"date":"2025-12-15","close":9411.0869},{"date":"2025-12-16","close":10263.0381},{"date":"2025-12-17","close":13334.0244},{"date":"2025-12-18","close":14215.6953},{"date":"2025-12-19","close":12620.7637},{"date":"2025-12-22","close":12343.3838},{"date":"2025-12-23","close":11570.6836},{"date":"2025-12-24","close":12888.2363},{"date":"2025-12-26","close":13760.0},{"date":"2025-12-29","close":13320.0},{"date":"2025-12-30","close":14810.0},{"date":"2026-01-02","close":14740.0},{"date":"2026-01-05","close":13920.0},{"date":"2026-01-06","close":12800.0},{"date":"2026-01-07","close":13170.0},{"date":"2026-01-08","close":12810.0},{"date":"2026-01-09","close":12850.0},{"date":"2026-01-12","close":12850.0},{"date":"2026-01-13","close":12850.0},{"date":"2026-01-14","close":12220.0},{"date":"2026-01-15","close":12000.0},{"date":"2026-01-16","close":12230.0},{"date":"2026-01-19","close":11900.0},{"date":"2026-01-20","close":12640.0},{"date":"2026-01-21","close":13670.0},{"date":"2026-01-22","close":13730.0},{"date":"2026-01-23","close":13200.0},{"date":"2026-01-26","close":13200.0},{"date":"2026-01-27","close":13200.0},{"date":"2026-01-28","close":13200.0},{"date":"2026-01-29","close":13200.0},{"date":"2026-01-30","close":13200.0},{"date":"2026-02-02","close":12790.0},{"date":"2026-02-03","close":13200.0},{"date":"2026-02-04","close":13200.0},{"date":"2026-02-05","close":13150.0},{"date":"2026-02-06","close":12430.0},{"date":"2026-02-09","close":13160.0},{"date":"2026-02-10","close":13320.0},{"date":"2026-02-11","close":13500.0},{"date":"2026-02-12","close":13620.0},{"date":"2026-02-13","close":13800.0},{"date":"2026-02-19","close":13790.0},{"date":"2026-02-20","close":13600.0},{"date":"2026-02-23","close":13620.0},{"date":"2026-02-24","close":13500.0},{"date":"2026-02-25","close":13380.0},{"date":"2026-02-26","close":13110.0},{"date":"2026-02-27","close":13890.0},{"date":"2026-03-03","close":13100.0},{"date":"2026-03-04","close":11120.0},{"date":"2026-03-05","close":12040.0},{"date":"2026-03-06","close":11860.0},{"date":"2026-03-09","close":10610.0},{"date":"2026-03-10","close":10770.0},{"date":"2026-03-11","close":11060.0},{"date":"2026-03-12","close":11150.0},{"date":"2026-03-13","close":11010.0},{"date":"2026-03-16","close":10950.0},{"date":"2026-03-17","close":10780.0},{"date":"2026-03-18","close":10710.0},{"date":"2026-03-19","close":10200.0},{"date":"2026-03-20","close":10210.0},{"date":"2026-03-23","close":9700.0},{"date":"2026-03-24","close":9930.0},{"date":"2026-03-25","close":10110.0},{"date":"2026-03-26","close":9940.0},{"date":"2026-03-27","close":9940.0},{"date":"2026-03-30","close":9720.0},{"date":"2026-03-31","close":9490.0},{"date":"2026-04-01","close":9490.0},{"date":"2026-04-02","close":9490.0},{"date":"2026-04-03","close":9490.0},{"date":"2026-04-06","close":9490.0},{"date":"2026-04-07","close":9080.0},{"date":"2026-04-08","close":9490.0},{"date":"2026-04-09","close":9490.0},{"date":"2026-04-10","close":9490.0},{"date":"2026-04-13","close":9490.0},{"date":"2026-04-14","close":9490.0},{"date":"2026-04-15","close":9490.0},{"date":"2026-04-16","close":11390.0},{"date":"2026-04-17","close":11140.0},{"date":"2026-04-20","close":10980.0},{"date":"2026-04-21","close":10750.0},{"date":"2026-04-22","close":10620.0},{"date":"2026-04-23","close":10640.0},{"date":"2026-04-24","close":11100.0},{"date":"2026-04-27","close":10920.0},{"date":"2026-04-28","close":11230.0},{"date":"2026-04-29","close":11850.0},{"date":"2026-04-30","close":11500.0},{"date":"2026-05-04","close":11220.0},{"date":"2026-05-06","close":10620.0},{"date":"2026-05-07","close":10000.0},{"date":"2026-05-08","close":10090.0},{"date":"2026-05-11","close":9900.0},{"date":"2026-05-12","close":9570.0},{"date":"2026-05-13","close":9300.0},{"date":"2026-05-14","close":9300.0},{"date":"2026-05-15","close":9090.0},{"date":"2026-05-18","close":8700.0},{"date":"2026-05-19","close":8460.0},{"date":"2026-05-20","close":7950.0},{"date":"2026-05-21","close":7770.0},{"date":"2026-05-22","close":8370.0},{"date":"2026-05-26","close":7660.0},{"date":"2026-05-27","close":7200.0},{"date":"2026-05-28","close":7380.0},{"date":"2026-05-29","close":7340.0},{"date":"2026-06-01","close":7200.0},{"date":"2026-06-02","close":6700.0},{"date":"2026-06-04","close":6670.0},{"date":"2026-06-05","close":7200.0},{"date":"2026-06-08","close":6390.0},{"date":"2026-06-09","close":6680.0},{"date":"2026-06-10","close":6220.0},{"date":"2026-06-11","close":6560.0},{"date":"2026-06-12","close":6700.0},{"date":"2026-06-15","close":6780.0},{"date":"2026-06-16","close":6860.0},{"date":"2026-06-17","close":6860.0},{"date":"2026-06-18","close":6890.0},{"date":"2026-06-19","close":6650.0},{"date":"2026-06-22","close":6770.0},{"date":"2026-06-23","close":6480.0},{"date":"2026-06-24","close":6530.0},{"date":"2026-06-25","close":6500.0},{"date":"2026-06-26","close":6080.0},{"date":"2026-06-29","close":6500.0},{"date":"2026-06-30","close":6500.0},{"date":"2026-07-01","close":6600.0},{"date":"2026-07-02","close":6590.0},{"date":"2026-07-03","close":6940.0},{"date":"2026-07-06","close":6760.0},{"date":"2026-07-07","close":6860.0},{"date":"2026-07-08","close":6230.0},{"date":"2026-07-09","close":6220.0},{"date":"2026-07-10","close":6400.0},{"date":"2026-07-13","close":6340.0},{"date":"2026-07-14","close":6670.0},{"date":"2026-07-15","close":6920.0},{"date":"2026-07-16","close":6870.0},{"date":"2026-07-20","close":6760.0},{"date":"2026-07-21","close":7480.0},{"date":"2026-07-22","close":7100.0},{"date":"2026-07-23","close":7060.0},{"date":"2026-07-24","close":6920.0},{"date":"2026-07-27","close":6840.0},{"date":"2026-07-28","close":6620.0},{"date":"2026-07-29","close":6610.0},{"date":"2026-07-30","close":6610.0},{"date":"2026-07-31","close":6710.0},{"date":"2026-08-03","close":6710.0},{"date":"2026-08-04","close":6950.0},{"date":"2026-08-05","close":6990.0},{"date":"2026-08-06","close":7190.0},{"date":"2026-08-07","close":7010.0},{"date":"2026-08-10","close":7180.0},{"date":"2026-08-11","close":7130.0},{"date":"2026-08-12","close":7150.0},{"date":"2026-08-13","close":7140.0},{"date":"2026-08-14","close":7130.0},{"date":"2026-08-18","close":6900.0},{"date":"2026-08-19","close":6890.0},{"date":"2026-08-20","close":6990.0},{"date":"2026-08-21","close":6980.0},{"date":"2026-08-24","close":7010.0},{"date":"2026-08-25","close":7080.0},{"date":"2026-08-26","close":7080.0},{"date":"2026-08-27","close":7070.0},{"date":"2026-08-28","close":7180.0},{"date":"2026-08-31","close":7180.0},{"date":"2026-09-01","close":7180.0},{"date":"2026-09-02","close":6890.0},{"date":"2026-09-03","close":7140.0},{"date":"2026-09-04","close":7140.0},{"date":"2026-09-07","close":7120.0},{"date":"2026-09-08","close":7140.0},{"date":"2026-09-09","close":7150.0},{"date":"2026-09-10","close":7180.0},{"date":"2026-09-11","close":7100.0},{"date":"2026-09-14","close":6890.0},{"date":"2026-09-15","close":7210.0},{"date":"2026-09-16","close":7140.0},{"date":"2026-09-17","close":7090.0},{"date":"2026-09-18","close":7020.0},{"date":"2026-09-21","close":7050.0},{"date":"2026-09-22","close":7050.0},{"date":"2026-09-23","close":7040.0},{"date":"2026-09-28","close":7040.0},{"date":"2026-09-29","close":7090.0},{"date":"2026-09-30","close":7140.0},{"date":"2026-10-01","close":7010.0},{"date":"2026-10-02","close":7070.0},{"date":"2026-10-06","close":7040.0},{"date":"2026-10-07","close":7050.0},{"date":"2026-10-08","close":7160.0},{"date":"2026-10-12","close":7010.0},{"date":"2026-10-13","close":7070.0},{"date":"2026-10-14","close":6880.0},{"date":"2026-10-15","close":6580.0},{"date":"2026-10-16","close":6890.0},{"date":"2026-10-19","close":6760.0},{"date":"2026-10-20","close":6810.0},{"date":"2026-10-21","close":6760.0},{"date":"2026-10-22","close":6740.0},{"date":"2026-10-23","close":6800.0}],"chart_data":[{"date":"2025-02-28","open":13090,"high":13850,"low":10200,"close":10200,"volume":9686794},{"date":"2025-03-04","open":9163,"high":9758,"low":8321,"close":8480,"volume":2067664},{"date":"2025-03-05","open":8381,"high":8995,"low":7777,"close":7955,"volume":906753},{"date":"2025-03-06","open":7955,"high":8183,"low":7232,"close":7261,"volume":440821},{"date":"2025-03-07","open":7043,"high":7222,"low":6568,"close":6835,"volume":394258},{"date":"2025-03-10","open":6545,"high":7235,"low":6426,"close":6835,"volume":1338111},{"date":"2025-03-11","open":7202,"high":8123,"low":7202,"close":7390,"volume":1275826},{"date":"2025-03-12","open":7559,"high":8975,"low":7331,"close":8034,"volume":4908640,"rsi_14":27.43},{"date":"2025-03-13","open":8113,"high":8222,"low":7578,"close":7648,"volume":584223,"rsi_14":37.57},{"date":"2025-03-14","open":7826,"high":8193,"low":7697,"close":8064,"volume":755211,"rsi_14":51.68},{"date":"2025-03-17","open":7975,"high":8054,"low":7578,"close":7737,"volume":298982,"rsi_14":58.28,"sma_20":7877.5},{"date":"2025-03-18","open":7658,"high":7905,"low":7430,"close":7460,"volume":289112,"rsi_14":61.45,"sma_20":7655.0},{"date":"2025-03-19","open":7608,"high":7816,"low":7450,"close":7529,"volume":218285,"rsi_14":51.82,"sma_20":7612.0},{"date":"2025-03-20","open":7529,"high":7618,"low":6984,"close":6994,"volume":139655,"rsi_14":42.54,"sma_20":7585.0},{"date":"2025-03-21","open":6964,"high":7073,"low":6677,"close":6736,"volume":78748,"rsi_14":21.4,"sma_20":7580.0},{"date":"2025-03-24","open":6800,"high":6900,"low":6570,"close":6570,"volume":50820,"rsi_14":23.0,"sma_20":7527.5},{"date":"2025-03-25","open":6637,"high":7332,"low":6558,"close":6736,"volume":329350,"rsi_14":14.58,"sma_20":7446.0},{"date":"2025-03-26","open":6717,"high":6826,"low":6439,"close":6558,"volume":62310,"rsi_14":16.0,"sma_20":7337.5},{"date":"2025-03-27","open":6558,"high":6786,"low":6439,"close":6449,"volume":76359,"rsi_14":17.72,"sma_20":7202.5},{"date":"2025-03-28","open":6637,"high":7806,"low":6528,"close":6895,"volume":2350822,"rsi_14":33.67,"sma_20":7083.0},{"date":"2025-03-31","open":6796,"high":7608,"low":6707,"close":7123,"volume":901661,"rsi_14":53.94,"sma_20":6993.0},{"date":"2025-04-01","open":7212,"high":8143,"low":6974,"close":7529,"volume":1339636,"rsi_14":72.22,"sma_20":6965.5},{"date":"2025-04-02","open":7529,"high":7826,"low":7251,"close":7479,"volume":342032,"rsi_14":80.25,"sma_20":6966.5},{"date":"2025-04-03","open":7549,"high":9679,"low":7479,"close":8975,"volume":3685932,"rsi_14":89.04,"sma_20":7064.0},{"date":"2025-04-04","open":9163,"high":11660,"low":8420,"close":11660,"volume":3056180,"rsi_14":97.07,"sma_20":7661.0},{"date":"2025-04-07","open":14196,"high":15157,"low":14176,"close":15157,"volume":244251,"rsi_14":99.44,"sma_20":8097.5},{"date":"2025-04-08","open":19704,"high":19704,"low":18129,"close":19704,"volume":539633,"rsi_14":90.99,"sma_20":8628.5},{"date":"2025-04-09","open":22884,"high":25113,"low":20160,"close":23874,"volume":2234478,"rsi_14":95.66,"sma_20":9428.0},{"date":"2025-04-10","open":23874,"high":23874,"low":23874,"close":23874,"volume":0,"rsi_14":97.01,"sma_20":10247.0},{"date":"2025-04-11","open":23577,"high":31007,"low":22785,"close":31007,"volume":2099766,"rsi_14":98.74,"sma_20":11405.0},{"date":"2025-04-14","open":31050,"high":35900,"low":27500,"close":27650,"volume":2180200,"rsi_14":86.22,"sma_20":12397.0},{"date":"2025-04-15","open":26153,"high":26945,"low":24370,"close":24964,"volume":839458,"rsi_14":79.87,"sma_20":13280.5},{"date":"2025-04-16","open":24469,"high":26747,"low":23775,"close":24073,"volume":580704,"rsi_14":77.89,"sma_20":14115.5},{"date":"2025-04-17","open":24073,"high":26202,"low":23082,"close":24023,"volume":843110,"rsi_14":77.45,"sma_20":14975.0},{"date":"2025-04-18","open":23478,"high":31007,"low":23429,"close":25757,"volume":2332462,"rsi_14":78.49,"sma_20":15935.0},{"date":"2025-04-21","open":27837,"high":30809,"low":25757,"close":26252,"volume":933801,"rsi_14":78.55,"sma_20":16931.5},{"date":"2025-04-22","open":26450,"high":28630,"low":21943,"close":23181,"volume":1173095,"rsi_14":71.92,"sma_20":17762.5},{"date":"2025-04-23","open":22785,"high":23181,"low":18981,"close":20457,"volume":359722,"rsi_14":65.5,"sma_20":18464.0},{"date":"2025-04-24","open":20308,"high":22091,"low":18921,"close":19565,"volume":473481,"rsi_14":61.21,"sma_20":19126.0},{"date":"2025-04-25","open":19763,"high":20011,"low":18723,"close":18961,"volume":128266,"rsi_14":55.88,"sma_20":19735.0},{"date":"2025-04-28","open":18376,"high":18802,"low":15563,"close":16088,"volume":396300,"rsi_14":44.11,"sma_20":20187.5},{"date":"2025-04-29","open":16564,"high":20903,"low":16108,"close":20903,"volume":2391161,"rsi_14":45.26,"sma_20":20862.5},{"date":"2025-04-30","open":22488,"high":23478,"low":19357,"close":20754,"volume":3071149,"rsi_14":45.04,"sma_20":21532.5},{"date":"2025-05-02","open":19714,"high":21101,"low":19228,"close":20407,"volume":775314,"rsi_14":28.53,"sma_20":22109.5},{"date":"2025-05-07","open":22339,"high":24023,"low":19862,"close":23032,"volume":2984958,"rsi_14":40.8,"sma_20":22683.5},{"date":"2025-05-08","open":22587,"high":23577,"low":21646,"close":22190,"volume":1088346,"rsi_14":43.73,"sma_20":23038.5},{"date":"2025-05-09","open":21992,"high":23280,"low":20853,"close":22983,"volume":1168356,"rsi_14":47.52,"sma_20":23204.0},{"date":"2025-05-12","open":22686,"high":28530,"low":22289,"close":26995,"volume":5040137,"rsi_14":55.72,"sma_20":23361.5},{"date":"2025-05-13","open":26995,"high":26995,"low":24419,"close":25261,"volume":927961,"rsi_14":49.05,"sma_20":23431.5},{"date":"2025-05-14","open":25608,"high":28530,"low":22686,"close":22983,"volume":2716816,"rsi_14":44.11,"sma_20":23026.5},{"date":"2025-05-15","open":23181,"high":25856,"low":21497,"close":21794,"volume":2034897,"rsi_14":47.32,"sma_20":22744.0},{"date":"2025-05-16","open":21497,"high":22686,"low":20605,"close":21101,"volume":480578,"rsi_14":51.35,"sma_20":22549.0},{"date":"2025-05-19","open":20358,"high":20506,"low":17693,"close":17861,"volume":492546,"rsi_14":46.75,"sma_20":22235.5},{"date":"2025-05-20","open":17921,"high":19615,"low":17732,"close":18267,"volume":603420,"rsi_14":48.67,"sma_20":21945.0},{"date":"2025-05-21","open":18426,"high":20803,"low":18376,"close":19535,"volume":799845,"rsi_14":57.07,"sma_20":21631.0},{"date":"2025-05-22","open":19526,"high":20506,"low":18515,"close":19862,"volume":381861,"rsi_14":47.39,"sma_20":21308.5},{"date":"2025-05-23","open":19585,"high":20903,"low":19010,"close":19516,"volume":433153,"rsi_14":46.92,"sma_20":21123.5},{"date":"2025-05-26","open":18049,"high":18248,"low":16118,"close":16256,"volume":554909,"rsi_14":40.98,"sma_20":20911.5},{"date":"2025-05-27","open":16484,"high":18129,"low":14374,"close":14424,"volume":1485410,"rsi_14":30.63,"sma_20":20652.0},{"date":"2025-05-28","open":14434,"high":14721,"low":13879,"close":14027,"volume":312419,"rsi_14":31.26,"sma_20":20403.0,"sma_60":15882.83},{"date":"2025-05-29","open":14067,"high":14632,"low":13621,"close":13800,"volume":289561,"rsi_14":28.35,"sma_20":20287.5,"sma_60":15945.0},{"date":"2025-05-30","open":13859,"high":14166,"low":13601,"close":13968,"volume":198056,"rsi_14":12.49,"sma_20":19937.5,"sma_60":16037.33},{"date":"2025-06-02","open":13968,"high":14354,"low":13037,"close":13215,"volume":243920,"rsi_14":13.24,"sma_20":19557.0,"sma_60":16125.83},{"date":"2025-06-04","open":13611,"high":14166,"low":12532,"close":13691,"volume":455573,"rsi_14":18.14,"sma_20":19218.0,"sma_60":16234.0},{"date":"2025-06-05","open":13770,"high":17792,"low":13334,"close":17792,"volume":4884529,"rsi_14":38.56,"sma_20":18953.5,"sma_60":16418.33},{"date":"2025-06-09","open":17960,"high":21943,"low":17832,"close":20308,"volume":7370579,"rsi_14":47.95,"sma_20":18858.5,"sma_60":16634.67},{"date":"2025-06-10","open":20308,"high":20506,"low":18852,"close":19426,"volume":898590,"rsi_14":54.61,"sma_20":18679.0,"sma_60":16837.17},{"date":"2025-06-11","open":19327,"high":19575,"low":18654,"close":19258,"volume":439112,"rsi_14":52.96,"sma_20":18288.5,"sma_60":17026.0},{"date":"2025-06-12","open":19426,"high":23131,"low":19159,"close":20407,"volume":3878625,"rsi_14":52.63,"sma_20":18043.5,"sma_60":17240.67},{"date":"2025-06-13","open":20259,"high":20308,"low":17911,"close":17911,"volume":530144,"rsi_14":44.8,"sma_20":17787.5,"sma_60":17406.33},{"date":"2025-06-16","open":17911,"high":18743,"low":17396,"close":18228,"volume":324080,"rsi_14":46.56,"sma_20":17607.5,"sma_60":17582.83},{"date":"2025-06-17","open":18277,"high":18475,"low":17435,"close":17683,"volume":199689,"rsi_14":54.45,"sma_20":17435.0,"sma_60":17754.83},{"date":"2025-06-18","open":17485,"high":19238,"low":17465,"close":18753,"volume":780305,"rsi_14":64.18,"sma_20":17480.0,"sma_60":17943.67},{"date":"2025-06-19","open":18753,"high":18961,"low":18020,"close":18059,"volume":168442,"rsi_14":62.95,"sma_20":17469.5,"sma_60":18129.83},{"date":"2025-06-20","open":18198,"high":20506,"low":17980,"close":18911,"volume":1393047,"rsi_14":65.79,"sma_20":17438.0,"sma_60":18334.67},{"date":"2025-06-23","open":18347,"high":18525,"low":17792,"close":17901,"volume":185722,"rsi_14":61.55,"sma_20":17339.0,"sma_60":18526.33},{"date":"2025-06-24","open":18079,"high":18594,"low":17941,"close":17950,"volume":154197,"rsi_14":64.5,"sma_20":17260.0,"sma_60":18715.33},{"date":"2025-06-25","open":17881,"high":20754,"low":17366,"close":17911,"volume":1356464,"rsi_14":63.28,"sma_20":17343.5,"sma_60":18906.33},{"date":"2025-06-26","open":18030,"high":19743,"low":17832,"close":18416,"volume":1217543,"rsi_14":52.54,"sma_20":17545.0,"sma_60":19107.67},{"date":"2025-06-27","open":20853,"high":22091,"low":18931,"close":19020,"volume":1920602,"rsi_14":43.8,"sma_20":17797.0,"sma_60":19311.67},{"date":"2025-06-30","open":19159,"high":20903,"low":19100,"close":20358,"volume":872963,"rsi_14":54.3,"sma_20":18128.0,"sma_60":19534.33},{"date":"2025-07-01","open":20011,"high":20853,"low":19446,"close":20853,"volume":293889,"rsi_14":57.14,"sma_20":18475.5,"sma_60":19758.5},{"date":"2025-07-02","open":21497,"high":23330,"low":20060,"close":21150,"volume":1129273,"rsi_14":53.6,"sma_20":18876.0,"sma_60":19988.5},{"date":"2025-07-03","open":20903,"high":21992,"low":20457,"close":20655,"volume":412326,"rsi_14":66.51,"sma_20":19227.5,"sma_60":20185.0},{"date":"2025-07-04","open":20060,"high":25014,"low":19466,"close":25014,"volume":4042871,"rsi_14":77.47,"sma_20":19592.0,"sma_60":20409.67},{"date":"2025-07-07","open":23600,"high":23600,"low":22200,"close":22950,"volume":479494,"rsi_14":67.93,"sma_20":19714.5,"sma_60":20537.17},{"date":"2025-07-08","open":23050,"high":23150,"low":22400,"close":22900,"volume":222274,"rsi_14":65.05,"sma_20":19879.0,"sma_60":20587.33},{"date":"2025-07-09","open":23250,"high":23350,"low":22100,"close":22100,"volume":226275,"rsi_14":64.56,"sma_20":20012.0,"sma_60":20554.0},{"date":"2025-07-10","open":21950,"high":22400,"low":21100,"close":21450,"volume":150578,"rsi_14":59.02,"sma_20":20054.5,"sma_60":20509.83},{"date":"2025-07-11","open":21500,"high":23250,"low":21200,"close":22000,"volume":648416,"rsi_14":65.58,"sma_20":20250.5,"sma_60":20354.83},{"date":"2025-07-14","open":21450,"high":21900,"low":20600,"close":20650,"volume":131557,"rsi_14":59.09,"sma_20":20363.0,"sma_60":20238.17},{"date":"2025-07-15","open":20150,"high":21100,"low":19990,"close":20050,"volume":117601,"rsi_14":56.81,"sma_20":20473.0,"sma_60":20152.33},{"date":"2025-07-16","open":19990,"high":20700,"low":19430,"close":19430,"volume":129506,"rsi_14":52.88,"sma_20":20498.0,"sma_60":20071.17},{"date":"2025-07-17","open":19540,"high":19630,"low":18450,"close":19200,"volume":96310,"rsi_14":50.0,"sma_20":20546.5,"sma_60":19987.0},{"date":"2025-07-18","open":19000,"high":19020,"low":18300,"close":18390,"volume":61996,"rsi_14":42.09,"sma_20":20511.5,"sma_60":19860.17},{"date":"2025-07-21","open":18250,"high":18850,"low":18250,"close":18340,"volume":50414,"rsi_14":39.74,"sma_20":20525.0,"sma_60":19724.17},{"date":"2025-07-22","open":18680,"high":18680,"low":17530,"close":17550,"volume":66753,"rsi_14":36.13,"sma_20":20496.5,"sma_60":19626.67},{"date":"2025-07-23","open":17570,"high":19320,"low":16700,"close":17700,"volume":226315,"rsi_14":38.2,"sma_20":20477.5,"sma_60":19577.5},{"date":"2025-07-24","open":17800,"high":18180,"low":17320,"close":17790,"volume":60049,"rsi_14":8.74,"sma_20":20437.5,"sma_60":19544.83},{"date":"2025-07-25","open":17760,"high":17760,"low":17290,"close":17290,"volume":34280,"rsi_14":10.91,"sma_20":20342.0,"sma_60":19514.0},{"date":"2025-07-28","open":17049,"high":17346,"low":16841,"close":16841,"volume":26286,"rsi_14":10.56,"sma_20":20164.5,"sma_60":19526.67},{"date":"2025-07-29","open":16583,"high":17812,"low":16346,"close":16910,"volume":87371,"rsi_14":12.74,"sma_20":19965.5,"sma_60":19459.5},{"date":"2025-07-30","open":16752,"high":16831,"low":16296,"close":16296,"volume":26499,"rsi_14":12.8,"sma_20":19720.5,"sma_60":19384.5},{"date":"2025-07-31","open":16187,"high":16385,"low":15563,"close":15712,"volume":42198,"rsi_14":4.59,"sma_20":19471.0,"sma_60":19305.5},{"date":"2025-08-01","open":15533,"high":15603,"low":14780,"close":14780,"volume":43099,"rsi_14":4.88,"sma_20":18954.5,"sma_60":19166.67},{"date":"2025-08-04","open":14652,"high":15216,"low":14652,"close":14939,"volume":32950,"rsi_14":7.95,"sma_20":18561.0,"sma_60":19044.67},{"date":"2025-08-05","open":14998,"high":15246,"low":14632,"close":15038,"volume":34012,"rsi_14":10.58,"sma_20":18175.0,"sma_60":18911.0},{"date":"2025-08-06","open":15058,"high":16088,"low":14899,"close":15484,"volume":71339,"rsi_14":18.18,"sma_20":17851.5,"sma_60":18717.33},{"date":"2025-08-07","open":15840,"high":15840,"low":15157,"close":15236,"volume":27798,"rsi_14":20.2,"sma_20":17548.0,"sma_60":18548.67},{"date":"2025-08-08","open":15424,"high":15424,"low":14969,"close":15058,"volume":17621,"rsi_14":19.69,"sma_20":17208.0,"sma_60":18415.33},{"date":"2025-08-11","open":15038,"high":15345,"low":14969,"close":15107,"volume":15095,"rsi_14":24.1,"sma_20":16938.0,"sma_60":18302.83},{"date":"2025-08-12","open":15127,"high":15137,"low":14533,"close":14721,"volume":25890,"rsi_14":19.66,"sma_20":16678.5,"sma_60":18195.5},{"date":"2025-08-13","open":14731,"high":15335,"low":14453,"close":14711,"volume":75309,"rsi_14":18.04,"sma_20":16449.5,"sma_60":18142.5},{"date":"2025-08-14","open":14602,"high":14691,"low":14236,"close":14236,"volume":27254,"rsi_14":18.12,"sma_20":16208.0,"sma_60":18074.67},{"date":"2025-08-18","open":13998,"high":14325,"low":13780,"close":13938,"volume":18661,"rsi_14":18.08,"sma_20":15992.0,"sma_60":17980.5},{"date":"2025-08-19","open":13948,"high":14107,"low":13621,"close":13671,"volume":18638,"rsi_14":15.87,"sma_20":15765.0,"sma_60":17876.33},{"date":"2025-08-20","open":13255,"high":13661,"low":12928,"close":13106,"volume":25277,"rsi_14":16.03,"sma_20":15549.0,"sma_60":17768.5},{"date":"2025-08-21","open":13106,"high":13572,"low":13057,"close":13067,"volume":12081,"rsi_14":18.14,"sma_20":15323.5,"sma_60":17714.83},{"date":"2025-08-22","open":12938,"high":13344,"low":12859,"close":12958,"volume":18763,"rsi_14":22.62,"sma_20":15088.0,"sma_60":17690.17},{"date":"2025-08-25","open":13176,"high":13483,"low":12928,"close":13047,"volume":28966,"rsi_14":20.97,"sma_20":14882.0,"sma_60":17673.67,"sma_120":16778.25},{"date":"2025-08-26","open":13076,"high":13265,"low":12492,"close":12720,"volume":29070,"rsi_14":16.76,"sma_20":14674.0,"sma_60":17655.5,"sma_120":16800.25},{"date":"2025-08-27","open":12750,"high":12809,"low":12462,"close":12601,"volume":18229,"rsi_14":4.39,"sma_20":14456.5,"sma_60":17632.5,"sma_120":16834.92},{"date":"2025-08-28","open":12532,"high":12591,"low":12284,"close":12442,"volume":23158,"rsi_14":4.52,"sma_20":14262.0,"sma_60":17619.5,"sma_120":16872.67},{"date":"2025-08-29","open":14661,"high":14770,"low":13205,"close":13522,"volume":649004,"rsi_14":30.67,"sma_20":14151.5,"sma_60":17616.67,"sma_120":16925.33},{"date":"2025-09-01","open":13374,"high":13443,"low":12482,"close":12601,"volume":85135,"rsi_14":24.13,"sma_20":14041.5,"sma_60":17529.33,"sma_120":16973.83},{"date":"2025-09-02","open":12581,"high":12730,"low":11670,"close":11739,"volume":102530,"rsi_14":21.97,"sma_20":13880.0,"sma_60":17385.17,"sma_120":17009.92},{"date":"2025-09-03","open":11610,"high":11749,"low":11283,"close":11521,"volume":54475,"rsi_14":21.15,"sma_20":13702.5,"sma_60":17252.17,"sma_120":17044.67},{"date":"2025-09-04","open":11472,"high":12462,"low":11472,"close":11987,"volume":73873,"rsi_14":29.62,"sma_20":13526.0,"sma_60":17129.83,"sma_120":17077.92},{"date":"2025-09-05","open":11888,"high":11987,"low":11541,"close":11640,"volume":39836,"rsi_14":29.36,"sma_20":13344.5,"sma_60":16982.33,"sma_120":17111.5},{"date":"2025-09-08","open":11749,"high":11769,"low":11056,"close":11462,"volume":23251,"rsi_14":29.84,"sma_20":13163.0,"sma_60":16873.83,"sma_120":17140.08},{"date":"2025-09-09","open":11491,"high":11749,"low":11491,"close":11610,"volume":39511,"rsi_14":35.23,"sma_20":12986.5,"sma_60":16762.5,"sma_120":17172.67},{"date":"2025-09-10","open":11610,"high":11799,"low":11551,"close":11680,"volume":22300,"rsi_14":36.38,"sma_20":12833.0,"sma_60":16661.5,"sma_120":17208.17},{"date":"2025-09-11","open":11779,"high":12215,"low":11600,"close":11690,"volume":53514,"rsi_14":37.3,"sma_20":12680.5,"sma_60":16542.67,"sma_120":17243.17},{"date":"2025-09-12","open":11818,"high":12373,"low":11799,"close":11957,"volume":46298,"rsi_14":39.46,"sma_20":12565.5,"sma_60":16440.0,"sma_120":17284.92},{"date":"2025-09-15","open":11937,"high":12026,"low":11749,"close":11858,"volume":17672,"rsi_14":41.28,"sma_20":12460.5,"sma_60":16321.33,"sma_120":17328.0},{"date":"2025-09-16","open":11828,"high":12036,"low":11699,"close":11888,"volume":19810,"rsi_14":42.65,"sma_20":12370.5,"sma_60":16220.17,"sma_120":17373.25},{"date":"2025-09-17","open":11987,"high":12076,"low":11670,"close":11709,"volume":15401,"rsi_14":42.48,"sma_20":12300.0,"sma_60":16115.17,"sma_120":17415.25},{"date":"2025-09-18","open":11927,"high":11927,"low":11700,"close":11749,"volume":13855,"rsi_14":27.25,"sma_20":12234.5,"sma_60":16011.83,"sma_120":17459.08},{"date":"2025-09-19","open":12000,"high":12000,"low":11800,"close":11870,"volume":14836,"rsi_14":35.69,"sma_20":12174.0,"sma_60":15899.83,"sma_120":17503.75},{"date":"2025-09-22","open":11957,"high":12383,"low":11749,"close":12205,"volume":61398,"rsi_14":59.22,"sma_20":12131.5,"sma_60":15785.17,"sma_120":17548.42},{"date":"2025-09-23","open":12135,"high":12205,"low":11937,"close":12086,"volume":25011,"rsi_14":61.63,"sma_20":12099.5,"sma_60":15646.0,"sma_120":17590.17},{"date":"2025-09-24","open":12066,"high":12086,"low":11462,"close":11511,"volume":37642,"rsi_14":40.62,"sma_20":12044.5,"sma_60":15488.83,"sma_120":17623.67},{"date":"2025-09-25","open":11660,"high":11690,"low":11095,"close":11472,"volume":17967,"rsi_14":46.22,"sma_20":11995.5,"sma_60":15326.0,"sma_120":17657.25},{"date":"2025-09-26","open":11570,"high":11570,"low":11190,"close":11230,"volume":15189,"rsi_14":42.98,"sma_20":11874.5,"sma_60":15165.67,"sma_120":17675.33},{"date":"2025-09-29","open":11140,"high":11440,"low":11140,"close":11240,"volume":12674,"rsi_14":39.47,"sma_20":11800.5,"sma_60":14932.17,"sma_120":17670.92},{"date":"2025-09-30","open":11130,"high":11330,"low":10910,"close":10980,"volume":23666,"rsi_14":33.6,"sma_20":11757.0,"sma_60":14732.67,"sma_120":17634.92},{"date":"2025-10-01","open":11000,"high":11120,"low":10580,"close":10660,"volume":19554,"rsi_14":29.5,"sma_20":11708.5,"sma_60":14528.67,"sma_120":17558.0},{"date":"2025-10-02","open":10520,"high":10850,"low":10520,"close":10640,"volume":12723,"rsi_14":21.74,"sma_20":11635.5,"sma_60":14337.67,"sma_120":17445.83},{"date":"2025-10-10","open":10640,"high":10710,"low":10040,"close":10170,"volume":18459,"rsi_14":18.97,"sma_20":11556.5,"sma_60":14149.67,"sma_120":17329.75},{"date":"2025-10-13","open":10200,"high":12173,"low":10200,"close":11472,"volume":188796,"rsi_14":40.95,"sma_20":11542.0,"sma_60":13971.0,"sma_120":17162.92},{"date":"2025-10-14","open":11440,"high":11440,"low":10750,"close":10990,"volume":31117,"rsi_14":39.85,"sma_20":11505.5,"sma_60":13810.0,"sma_120":17024.08},{"date":"2025-10-15","open":10950,"high":11280,"low":10950,"close":11160,"volume":14812,"rsi_14":41.43,"sma_20":11474.0,"sma_60":13661.83,"sma_120":16907.08},{"date":"2025-10-16","open":11156,"high":11600,"low":10900,"close":11472,"volume":83449,"rsi_14":47.54,"sma_20":11466.0,"sma_60":13532.0,"sma_120":16801.58},{"date":"2025-10-17","open":12920,"high":13072,"low":11386,"close":11472,"volume":300185,"rsi_14":46.97,"sma_20":11464.5,"sma_60":13412.67,"sma_120":16699.83},{"date":"2025-10-20","open":11571,"high":11670,"low":11145,"close":11204,"volume":63521,"rsi_14":41.49,"sma_20":11431.5,"sma_60":13294.67,"sma_120":16577.42},{"date":"2025-10-21","open":11194,"high":11254,"low":11006,"close":11026,"volume":26975,"rsi_14":44.93,"sma_20":11388.0,"sma_60":13174.5,"sma_120":16449.33},{"date":"2025-10-22","open":10966,"high":11046,"low":10669,"close":10966,"volume":21567,"rsi_14":44.74,"sma_20":11350.5,"sma_60":13066.5,"sma_120":16346.58},{"date":"2025-10-23","open":11095,"high":11779,"low":11095,"close":11273,"volume":46630,"rsi_14":51.56,"sma_20":11325.5,"sma_60":12961.17,"sma_120":16269.33},{"date":"2025-10-24","open":11472,"high":11472,"low":11065,"close":11363,"volume":15823,"rsi_14":52.35,"sma_20":11305.5,"sma_60":12855.83,"sma_120":16200.33},{"date":"2025-10-27","open":11474,"high":11615,"low":11251,"close":11363,"volume":30937,"rsi_14":52.67,"sma_20":11251.5,"sma_60":12755.0,"sma_120":16134.5},{"date":"2025-10-28","open":11200,"high":11230,"low":11010,"close":11030,"volume":11455,"rsi_14":53.89,"sma_20":11193.0,"sma_60":12655.5,"sma_120":16091.08},{"date":"2025-10-29","open":10950,"high":11440,"low":10810,"close":10900,"volume":16100,"rsi_14":52.67,"sma_20":11157.0,"sma_60":12552.67,"sma_120":16006.08},{"date":"2025-10-30","open":10820,"high":10900,"low":10310,"close":10330,"volume":20395,"rsi_14":51.61,"sma_20":11094.5,"sma_60":12450.67,"sma_120":15917.58},{"date":"2025-10-31","open":10230,"high":10450,"low":10060,"close":10440,"volume":11703,"rsi_14":39.39,"sma_20":11055.0,"sma_60":12360.33,"sma_120":15832.92},{"date":"2025-11-03","open":10310,"high":10360,"low":10010,"close":10050,"volume":18489,"rsi_14":38.42,"sma_20":10995.5,"sma_60":12279.17,"sma_120":15722.92},{"date":"2025-11-04","open":10020,"high":11000,"low":9900,"close":10280,"volume":48232,"rsi_14":39.32,"sma_20":10960.5,"sma_60":12199.17,"sma_120":15621.92},{"date":"2025-11-05","open":10120,"high":10150,"low":9650,"close":9900,"volume":27910,"rsi_14":28.36,"sma_20":10922.5,"sma_60":12111.17,"sma_120":15511.08},{"date":"2025-11-06","open":10020,"high":10190,"low":9900,"close":10090,"volume":10241,"rsi_14":24.41,"sma_20":10895.0,"sma_60":12018.83,"sma_120":15368.08},{"date":"2025-11-07","open":9950,"high":10000,"low":9680,"close":9800,"volume":12984,"rsi_14":27.6,"sma_20":10876.5,"sma_60":11925.83,"sma_120":15237.25},{"date":"2025-11-10","open":10010,"high":10210,"low":9830,"close":10160,"volume":5413,"rsi_14":36.34,"sma_20":10820.5,"sma_60":11841.83,"sma_120":15128.58},{"date":"2025-11-11","open":10040,"high":10420,"low":9810,"close":10000,"volume":15263,"rsi_14":35.34,"sma_20":10771.0,"sma_60":11754.33,"sma_120":15028.58},{"date":"2025-11-12","open":9990,"high":10400,"low":9910,"close":10110,"volume":15758,"rsi_14":31.59,"sma_20":10718.5,"sma_60":11675.17,"sma_120":14935.33},{"date":"2025-11-13","open":9940,"high":10140,"low":9940,"close":10080,"volume":4879,"rsi_14":29.5,"sma_20":10640.5,"sma_60":11595.67,"sma_120":14869.08},{"date":"2025-11-14","open":9986,"high":10035,"low":9629,"close":9708,"volume":9028,"rsi_14":29.07,"sma_20":10528.5,"sma_60":11519.5,"sma_120":14797.08},{"date":"2025-11-17","open":9649,"high":10223,"low":9302,"close":9411,"volume":12432,"rsi_14":28.33,"sma_20":10438.0,"sma_60":11443.33,"sma_120":14711.92},{"date":"2025-11-18","open":9411,"high":9906,"low":9352,"close":9362,"volume":13329,"rsi_14":28.99,"sma_20":10354.0,"sma_60":11370.83,"sma_120":14623.58},{"date":"2025-11-19","open":9371,"high":9619,"low":9173,"close":9173,"volume":7014,"rsi_14":32.57,"sma_20":10263.5,"sma_60":11304.67,"sma_120":14536.58},{"date":"2025-11-20","open":9114,"high":9708,"low":9114,"close":9391,"volume":8122,"rsi_14":34.91,"sma_20":10168.5,"sma_60":11242.83,"sma_120":14478.83},{"date":"2025-11-21","open":9144,"high":9738,"low":9005,"close":9124,"volume":10106,"rsi_14":36.27,"sma_20":10055.5,"sma_60":11178.33,"sma_120":14434.25},{"date":"2025-11-24","open":9163,"high":9173,"low":8777,"close":8797,"volume":11659,"rsi_14":27.85,"sma_20":9937.5,"sma_60":11106.83,"sma_120":14390.25},{"date":"2025-11-25","open":8866,"high":9045,"low":8688,"close":8817,"volume":12199,"rsi_14":32.14,"sma_20":9831.0,"sma_60":11041.17,"sma_120":14348.33},{"date":"2025-11-26","open":8747,"high":9510,"low":8648,"close":9510,"volume":15420,"rsi_14":42.6,"sma_20":9766.0,"sma_60":10989.17,"sma_120":14310.83},{"date":"2025-11-27","open":9510,"high":9728,"low":9203,"close":9312,"volume":11316,"rsi_14":43.79,"sma_20":9719.5,"sma_60":10936.5,"sma_120":14278.0},{"date":"2025-11-28","open":9490,"high":9490,"low":9312,"close":9381,"volume":4844,"rsi_14":38.23,"sma_20":9671.0,"sma_60":10866.83,"sma_120":14241.75},{"date":"2025-12-01","open":9736,"high":9736,"low":9381,"close":9381,"volume":6709,"rsi_14":37.46,"sma_20":9631.0,"sma_60":10809.0,"sma_120":14169.17},{"date":"2025-12-02","open":9221,"high":9471,"low":9221,"close":9381,"volume":5576,"rsi_14":37.87,"sma_20":9586.0,"sma_60":10767.83,"sma_120":14076.5},{"date":"2025-12-03","open":9205,"high":9470,"low":9205,"close":9381,"volume":6355,"rsi_14":41.96,"sma_20":9569.5,"sma_60":10733.5,"sma_120":13992.83},{"date":"2025-12-04","open":9865,"high":9865,"low":9381,"close":9381,"volume":5738,"rsi_14":42.22,"sma_20":9530.5,"sma_60":10687.0,"sma_120":13908.42},{"date":"2025-12-05","open":9391,"high":9481,"low":9282,"close":9381,"volume":6061,"rsi_14":49.33,"sma_20":9513.5,"sma_60":10648.83,"sma_120":13815.58},{"date":"2025-12-08","open":9451,"high":9599,"low":9362,"close":9480,"volume":11365,"rsi_14":51.96,"sma_20":9484.0,"sma_60":10615.5,"sma_120":13744.67},{"date":"2025-12-09","open":9421,"high":9510,"low":9352,"close":9411,"volume":3621,"rsi_14":54.08,"sma_20":9459.0,"sma_60":10578.5,"sma_120":13670.5},{"date":"2025-12-10","open":9490,"high":9490,"low":9262,"close":9431,"volume":6763,"rsi_14":50.73,"sma_20":9429.5,"sma_60":10540.67,"sma_120":13601.08},{"date":"2025-12-11","open":9431,"high":9550,"low":9193,"close":9391,"volume":8081,"rsi_14":55.38,"sma_20":9399.5,"sma_60":10502.0,"sma_120":13522.33},{"date":"2025-12-12","open":9282,"high":9451,"low":9262,"close":9312,"volume":3819,"rsi_14":61.5,"sma_20":9379.5,"sma_60":10457.5,"sma_120":13448.75},{"date":"2025-12-15","open":9233,"high":9441,"low":9213,"close":9411,"volume":7077,"rsi_14":62.82,"sma_20":9379.5,"sma_60":10416.33,"sma_120":13368.83},{"date":"2025-12-16","open":9540,"high":10828,"low":9540,"close":10263,"volume":232455,"rsi_14":65.2,"sma_20":9425.0,"sma_60":10389.0,"sma_120":13304.58},{"date":"2025-12-17","open":12611,"high":13334,"low":11392,"close":13334,"volume":2764928,"rsi_14":87.59,"sma_20":9635.0,"sma_60":10416.33,"sma_120":13265.75},{"date":"2025-12-18","open":15583,"high":16841,"low":14146,"close":14216,"volume":2602301,"rsi_14":89.23,"sma_20":9878.5,"sma_60":10457.5,"sma_120":13234.67},{"date":"2025-12-19","open":13413,"high":13463,"low":12542,"close":12621,"volume":519160,"rsi_14":72.93,"sma_20":10055.0,"sma_60":10472.0,"sma_120":13185.92},{"date":"2025-12-22","open":12908,"high":13176,"low":12234,"close":12343,"volume":304689,"rsi_14":69.85,"sma_20":10234.0,"sma_60":10474.33,"sma_120":13129.75},{"date":"2025-12-23","open":12225,"high":12314,"low":11521,"close":11571,"volume":159056,"rsi_14":62.63,"sma_20":10373.0,"sma_60":10465.67,"sma_120":13055.83},{"date":"2025-12-24","open":13007,"high":13433,"low":12225,"close":12888,"volume":753919,"rsi_14":69.64,"sma_20":10543.5,"sma_60":10488.83,"sma_120":12988.83},{"date":"2025-12-26","open":12363,"high":14790,"low":12215,"close":13760,"volume":2254661,"rsi_14":71.82,"sma_20":10768.0,"sma_60":10527.33,"sma_120":12926.67},{"date":"2025-12-29","open":13400,"high":13500,"low":13030,"close":13320,"volume":174451,"rsi_14":67.67,"sma_20":10960.5,"sma_60":10562.17,"sma_120":12863.92},{"date":"2025-12-30","open":15070,"high":15570,"low":14150,"close":14810,"volume":1417777,"rsi_14":72.07,"sma_20":11238.5,"sma_60":10621.67,"sma_120":12776.92},{"date":"2026-01-02","open":14510,"high":15440,"low":14150,"close":14740,"volume":824032,"rsi_14":71.61,"sma_20":11506.5,"sma_60":10684.33,"sma_120":12708.5},{"date":"2026-01-05","open":14750,"high":14950,"low":13920,"close":13920,"volume":471907,"rsi_14":67.26,"sma_20":11724.0,"sma_60":10738.67,"sma_120":12633.67},{"date":"2026-01-06","open":13940,"high":14100,"low":12800,"close":12800,"volume":248631,"rsi_14":62.23,"sma_20":11898.5,"sma_60":10774.67,"sma_120":12556.17},{"date":"2026-01-07","open":12800,"high":14800,"low":12320,"close":13170,"volume":1242530,"rsi_14":62.95,"sma_20":12084.0,"sma_60":10824.67,"sma_120":12487.17},{"date":"2026-01-08","open":13020,"high":13750,"low":12810,"close":12810,"volume":267881,"rsi_14":58.96,"sma_20":12246.0,"sma_60":10850.17,"sma_120":12410.58},{"date":"2026-01-09","open":12810,"high":13470,"low":12780,"close":12850,"volume":251209,"rsi_14":47.13,"sma_20":12413.5,"sma_60":10881.17,"sma_120":12345.58},{"date":"2026-01-12","open":12481,"high":13248,"low":12423,"close":12850,"volume":236881,"rsi_14":44.46,"sma_20":12599.0,"sma_60":10915.67,"sma_120":12288.75},{"date":"2026-01-13","open":13273,"high":13273,"low":12800,"close":12850,"volume":118374,"rsi_14":50.11,"sma_20":12763.0,"sma_60":10934.33,"sma_120":12233.17},{"date":"2026-01-14","open":12800,"high":12840,"low":12180,"close":12220,"volume":81585,"rsi_14":48.7,"sma_20":12904.0,"sma_60":10937.33,"sma_120":12175.0},{"date":"2026-01-15","open":12160,"high":12430,"low":11650,"close":12000,"volume":107584,"rsi_14":51.85,"sma_20":13029.0,"sma_60":10948.83,"sma_120":12121.75},{"date":"2026-01-16","open":12010,"high":12540,"low":11910,"close":12230,"volume":108557,"rsi_14":37.57,"sma_20":13061.0,"sma_60":10986.5,"sma_120":12070.83},{"date":"2026-01-19","open":12200,"high":12350,"low":11830,"close":11900,"volume":80134,"rsi_14":38.98,"sma_20":12938.5,"sma_60":10995.17,"sma_120":12023.75},{"date":"2026-01-20","open":11910,"high":12990,"low":11910,"close":12640,"volume":299385,"rsi_14":30.93,"sma_20":12933.5,"sma_60":11014.67,"sma_120":11981.58},{"date":"2026-01-21","open":12490,"high":15600,"low":12260,"close":13670,"volume":3185607,"rsi_14":41.95,"sma_20":12994.0,"sma_60":11055.17,"sma_120":11947.25},{"date":"2026-01-22","open":13780,"high":14210,"low":13370,"close":13730,"volume":415495,"rsi_14":48.39,"sma_20":13096.5,"sma_60":11100.17,"sma_120":11917.58},{"date":"2026-01-23","open":13600,"high":13700,"low":13120,"close":13200,"volume":162409,"rsi_14":53.77,"sma_20":13106.0,"sma_60":11138.5,"sma_120":11885.92},{"date":"2026-01-26","open":13032,"high":13506,"low":12539,"close":13200,"volume":190647,"rsi_14":51.96,"sma_20":13080.0,"sma_60":11189.17,"sma_120":11855.08},{"date":"2026-01-27","open":13280,"high":13737,"low":13031,"close":13200,"volume":187771,"rsi_14":54.87,"sma_20":13078.0,"sma_60":11236.5,"sma_120":11828.67},{"date":"2026-01-28","open":12609,"high":13810,"low":12609,"close":13200,"volume":453148,"rsi_14":59.25,"sma_20":13029.5,"sma_60":11299.67,"sma_120":11811.83},{"date":"2026-01-29","open":13124,"high":13390,"low":12840,"close":13200,"volume":159614,"rsi_14":56.83,"sma_20":12988.5,"sma_60":11360.33,"sma_120":11803.5},{"date":"2026-01-30","open":13709,"high":13899,"low":13200,"close":13200,"volume":113972,"rsi_14":54.36,"sma_20":12953.5,"sma_60":11415.67,"sma_120":11788.0},{"date":"2026-02-02","open":13100,"high":13180,"low":12770,"close":12790,"volume":69446,"rsi_14":55.51,"sma_20":12953.0,"sma_60":11460.67,"sma_120":11768.08},{"date":"2026-02-03","open":12918,"high":13250,"low":12918,"close":13200,"volume":69849,"rsi_14":60.38,"sma_20":12949.0,"sma_60":11515.5,"sma_120":11746.92},{"date":"2026-02-04","open":12543,"high":13722,"low":12533,"close":13200,"volume":167902,"rsi_14":62.79,"sma_20":12991.5,"sma_60":11539.33,"sma_120":11732.58},{"date":"2026-02-05","open":13540,"high":13820,"low":13070,"close":13150,"volume":72909,"rsi_14":57.54,"sma_20":13006.5,"sma_60":11589.17,"sma_120":11715.5},{"date":"2026-02-06","open":13000,"high":13080,"low":12020,"close":12430,"volume":63369,"rsi_14":54.08,"sma_20":12966.5,"sma_60":11629.67,"sma_120":11692.0},{"date":"2026-02-09","open":12800,"high":13200,"low":12600,"close":13160,"volume":39522,"rsi_14":54.01,"sma_20":12986.5,"sma_60":11680.5,"sma_120":11677.83},{"date":"2026-02-10","open":13000,"high":13780,"low":13000,"close":13320,"volume":71084,"rsi_14":46.88,"sma_20":13041.5,"sma_60":11734.5,"sma_120":11665.08},{"date":"2026-02-11","open":13410,"high":14020,"low":13210,"close":13500,"volume":133679,"rsi_14":47.99,"sma_20":13116.5,"sma_60":11796.17,"sma_120":11657.83},{"date":"2026-02-12","open":13510,"high":13740,"low":13230,"close":13620,"volume":64267,"rsi_14":53.95,"sma_20":13186.0,"sma_60":11864.83,"sma_120":11654.08},{"date":"2026-02-13","open":13400,"high":14100,"low":13310,"close":13800,"volume":123818,"rsi_14":54.03,"sma_20":13264.5,"sma_60":11937.33,"sma_120":11654.08},{"date":"2026-02-19","open":14040,"high":14040,"low":13560,"close":13790,"volume":80898,"rsi_14":54.86,"sma_20":13359.0,"sma_60":12012.83,"sma_120":11658.75},{"date":"2026-02-20","open":13700,"high":13970,"low":13500,"close":13600,"volume":74293,"rsi_14":47.54,"sma_20":13407.0,"sma_60":12081.5,"sma_120":11662.17},{"date":"2026-02-23","open":13600,"high":13980,"low":13410,"close":13620,"volume":100640,"rsi_14":46.89,"sma_20":13404.5,"sma_60":12155.0,"sma_120":11666.67},{"date":"2026-02-24","open":13620,"high":13700,"low":13240,"close":13500,"volume":67142,"rsi_14":53.3,"sma_20":13393.0,"sma_60":12232.0,"sma_120":11669.42},{"date":"2026-02-25","open":13500,"high":13750,"low":13260,"close":13380,"volume":78289,"rsi_14":57.51,"sma_20":13402.0,"sma_60":12306.67,"sma_120":11673.92},{"date":"2026-02-26","open":13520,"high":13520,"low":12970,"close":13110,"volume":79691,"rsi_14":50.26,"sma_20":13417.0,"sma_60":13209.17,"sma_120":11781.25},{"date":"2026-02-27","open":13130,"high":14120,"low":13110,"close":13890,"volume":301485,"rsi_14":52.8,"sma_20":13419.5,"sma_60":12440.0,"sma_120":11688.25},{"date":"2026-03-03","open":13550,"high":13710,"low":13100,"close":13100,"volume":132856,"rsi_14":49.43,"sma_20":13382.5,"sma_60":12500.5,"sma_120":11683.67},{"date":"2026-03-04","open":12600,"high":12760,"low":11120,"close":11120,"volume":135642,"rsi_14":38.41,"sma_20":13242.5,"sma_60":12531.67,"sma_120":11670.33},{"date":"2026-03-05","open":11420,"high":12200,"low":11420,"close":12040,"volume":65264,"rsi_14":40.41,"sma_20":13183.5,"sma_60":12576.0,"sma_120":11671.92},{"date":"2026-03-06","open":11770,"high":12420,"low":11560,"close":11860,"volume":37474,"rsi_14":37.54,"sma_20":13137.0,"sma_60":12614.17,"sma_120":11673.83},{"date":"2026-03-09","open":11430,"high":11510,"low":10420,"close":10610,"volume":80448,"rsi_14":29.15,"sma_20":13013.0,"sma_60":12635.83,"sma_120":11661.42},{"date":"2026-03-10","open":11050,"high":11120,"low":10660,"close":10770,"volume":56967,"rsi_14":29.56,"sma_20":12868.5,"sma_60":12657.67,"sma_120":11653.25},{"date":"2026-03-11","open":10920,"high":11330,"low":10700,"close":11060,"volume":28603,"rsi_14":30.65,"sma_20":12764.0,"sma_60":12682.5,"sma_120":11649.0},{"date":"2026-03-12","open":11060,"high":11200,"low":10790,"close":11150,"volume":20860,"rsi_14":31.56,"sma_20":12700.0,"sma_60":12710.0,"sma_120":11644.25},{"date":"2026-03-13","open":11000,"high":11380,"low":10740,"close":11010,"volume":21060,"rsi_14":31.79,"sma_20":12592.5,"sma_60":12734.83,"sma_120":11637.75},{"date":"2026-03-16","open":10960,"high":11180,"low":10710,"close":10950,"volume":25282,"rsi_14":31.33,"sma_20":12474.0,"sma_60":12798.5,"sma_120":11980.92},{"date":"2026-03-17","open":10950,"high":11250,"low":10780,"close":10780,"volume":38553,"rsi_14":31.11,"sma_20":12338.0,"sma_60":12782.33,"sma_120":11619.92},{"date":"2026-03-18","open":10920,"high":10920,"low":10650,"close":10710,"volume":28689,"rsi_14":31.33,"sma_20":12192.5,"sma_60":12802.5,"sma_120":11609.42},{"date":"2026-03-19","open":10500,"high":10640,"low":10200,"close":10200,"volume":35638,"rsi_14":30.31,"sma_20":12012.5,"sma_60":12799.83,"sma_120":11594.42},{"date":"2026-03-20","open":10260,"high":10440,"low":10150,"close":10210,"volume":28434,"rsi_14":22.21,"sma_20":11833.5,"sma_60":12745.67,"sma_120":11581.0},{"date":"2026-03-23","open":9920,"high":10150,"low":9700,"close":9700,"volume":41862,"rsi_14":23.19,"sma_20":11638.5,"sma_60":12668.17,"sma_120":11562.83},{"date":"2026-03-24","open":9710,"high":10000,"low":9680,"close":9930,"volume":26094,"rsi_14":37.04,"sma_20":11454.0,"sma_60":12621.33,"sma_120":11546.67},{"date":"2026-03-25","open":10000,"high":10160,"low":9940,"close":10110,"volume":16850,"rsi_14":24.94,"sma_20":11284.5,"sma_60":12582.17,"sma_120":11528.25},{"date":"2026-03-26","open":10090,"high":10440,"low":9900,"close":9940,"volume":29983,"rsi_14":25.0,"sma_20":11112.5,"sma_60":12553.17,"sma_120":11509.42},{"date":"2026-03-27","open":9851,"high":10089,"low":9682,"close":9940,"volume":13971,"rsi_14":38.49,"sma_20":10957.0,"sma_60":12503.0,"sma_120":11495.92},{"date":"2026-03-30","open":9550,"high":10110,"low":9550,"close":9720,"volume":22613,"rsi_14":31.05,"sma_20":10748.5,"sma_60":12433.5,"sma_120":11480.42},{"date":"2026-03-31","open":9590,"high":9800,"low":9490,"close":9490,"volume":13297,"rsi_14":21.03,"sma_20":10568.0,"sma_60":12369.67,"sma_120":11465.92},{"date":"2026-04-01","open":9257,"high":9499,"low":8968,"close":9490,"volume":27467,"rsi_14":35.35,"sma_20":10521.0,"sma_60":12292.5,"sma_120":11457.08},{"date":"2026-04-02","open":9791,"high":9976,"low":9257,"close":9490,"volume":32948,"rsi_14":32.68,"sma_20":10407.5,"sma_60":12209.67,"sma_120":11447.0},{"date":"2026-04-03","open":9480,"high":9606,"low":9277,"close":9490,"volume":20223,"rsi_14":34.17,"sma_20":10305.5,"sma_60":12141.33,"sma_120":11440.0},{"date":"2026-04-06","open":9781,"high":9922,"low":9440,"close":9490,"volume":26454,"rsi_14":32.36,"sma_20":10247.5,"sma_60":12085.5,"sma_120":11430.08},{"date":"2026-04-07","open":9330,"high":9570,"low":9000,"close":9080,"volume":40418,"rsi_14":29.98,"sma_20":10163.0,"sma_60":12017.33,"sma_120":11421.0},{"date":"2026-04-08","open":9214,"high":9608,"low":9057,"close":9490,"volume":20130,"rsi_14":43.2,"sma_20":10092.0,"sma_60":11964.5,"sma_120":11407.33},{"date":"2026-04-09","open":9569,"high":9708,"low":9311,"close":9490,"volume":7120,"rsi_14":42.24,"sma_20":10012.5,"sma_60":11909.67,"sma_120":11395.42},{"date":"2026-04-10","open":9246,"high":9510,"low":9246,"close":9490,"volume":19377,"rsi_14":50.39,"sma_20":9948.5,"sma_60":11851.33,"sma_120":11383.5},{"date":"2026-04-13","open":9414,"high":9509,"low":9024,"close":9490,"volume":16568,"rsi_14":50.65,"sma_20":9900.0,"sma_60":11805.0,"sma_120":11369.67},{"date":"2026-04-14","open":9100,"high":9653,"low":9046,"close":9490,"volume":52513,"rsi_14":54.31,"sma_20":9884.5,"sma_60":11775.83,"sma_120":11356.58},{"date":"2026-04-15","open":8887,"high":9736,"low":8870,"close":9490,"volume":61537,"rsi_14":63.14,"sma_20":9908.0,"sma_60":11762.17,"sma_120":11355.5},{"date":"2026-04-16","open":11180,"high":11420,"low":10820,"close":11390,"volume":37521,"rsi_14":64.27,"sma_20":9967.5,"sma_60":11748.17,"sma_120":11357.67},{"date":"2026-04-17","open":11370,"high":11390,"low":11080,"close":11140,"volume":26990,"rsi_14":64.67,"sma_20":10014.0,"sma_60":11735.5,"sma_120":11358.25},{"date":"2026-04-20","open":11530,"high":11530,"low":10980,"close":10980,"volume":22087,"rsi_14":65.62,"sma_20":10078.0,"sma_60":11707.83,"sma_120":11354.92},{"date":"2026-04-21","open":11330,"high":11330,"low":10750,"close":10750,"volume":26154,"rsi_14":56.61,"sma_20":10119.0,"sma_60":11659.17,"sma_120":11348.92},{"date":"2026-04-22","open":10930,"high":10930,"low":10610,"close":10620,"volume":18832,"rsi_14":60.55,"sma_20":10144.5,"sma_60":11607.33,"sma_120":11343.75},{"date":"2026-04-23","open":10630,"high":10860,"low":10330,"close":10640,"volume":20535,"rsi_14":60.25,"sma_20":10179.5,"sma_60":11564.67,"sma_120":11340.5},{"date":"2026-04-24","open":10620,"high":11300,"low":10440,"close":11100,"volume":53904,"rsi_14":70.17,"sma_20":10234.5,"sma_60":11526.83,"sma_120":11342.17},{"date":"2026-04-27","open":11100,"high":11190,"low":10900,"close":10920,"volume":29754,"rsi_14":73.59,"sma_20":10294.5,"sma_60":11487.5,"sma_120":11347.08},{"date":"2026-04-28","open":10930,"high":11230,"low":10910,"close":11230,"volume":67307,"rsi_14":71.78,"sma_20":10381.5,"sma_60":11444.0,"sma_120":11353.67},{"date":"2026-04-29","open":11230,"high":13180,"low":10890,"close":11850,"volume":543470,"rsi_14":77.33,"sma_20":10465.0,"sma_60":11409.5,"sma_120":12230.0},{"date":"2026-04-30","open":11830,"high":12030,"low":11380,"close":11500,"volume":54730,"rsi_14":64.19,"sma_20":10720.0,"sma_60":10274.83,"sma_120":11594.33},{"date":"2026-05-04","open":11540,"high":11740,"low":11200,"close":11220,"volume":39956,"rsi_14":64.09,"sma_20":10621.5,"sma_60":11354.67,"sma_120":11389.83},{"date":"2026-05-06","open":11110,"high":11470,"low":10510,"close":10620,"volume":61384,"rsi_14":51.66,"sma_20":10680.0,"sma_60":11313.5,"sma_120":11394.25},{"date":"2026-05-07","open":10670,"high":10740,"low":10000,"close":10000,"volume":40362,"rsi_14":36.65,"sma_20":10726.0,"sma_60":11252.5,"sma_120":11395.92},{"date":"2026-05-08","open":10050,"high":10400,"low":9930,"close":10090,"volume":28630,"rsi_14":34.88,"sma_20":10748.5,"sma_60":11201.5,"sma_120":11395.33},{"date":"2026-05-11","open":10270,"high":10670,"low":9900,"close":9900,"volume":45831,"rsi_14":35.38,"sma_20":10765.5,"sma_60":11159.33,"sma_120":11394.5},{"date":"2026-05-12","open":9820,"high":9950,"low":9390,"close":9570,"volume":48279,"rsi_14":34.01,"sma_20":10757.5,"sma_60":11099.5,"sma_120":11390.0},{"date":"2026-05-13","open":9640,"high":9680,"low":9280,"close":9300,"volume":26141,"rsi_14":33.71,"sma_20":10723.5,"sma_60":11032.5,"sma_120":11383.5},{"date":"2026-05-14","open":9300,"high":9790,"low":9280,"close":9300,"volume":20961,"rsi_14":34.72,"sma_20":10665.0,"sma_60":10962.5,"sma_120":11379.33},{"date":"2026-05-15","open":9820,"high":9820,"low":8980,"close":9090,"volume":37138,"rsi_14":32.82,"sma_20":10560.5,"sma_60":10887.0,"sma_120":11375.92},{"date":"2026-05-18","open":9090,"high":9090,"low":8350,"close":8700,"volume":30101,"rsi_14":22.97,"sma_20":10426.0,"sma_60":10802.0,"sma_120":11369.67},{"date":"2026-05-19","open":8310,"high":9380,"low":8310,"close":8460,"volume":57277,"rsi_14":22.67,"sma_20":10292.0,"sma_60":10713.17,"sma_120":11363.0},{"date":"2026-05-20","open":8430,"high":8670,"low":7710,"close":7950,"volume":72008,"rsi_14":15.11,"sma_20":10140.5,"sma_60":10619.0,"sma_120":11350.25},{"date":"2026-05-21","open":7960,"high":8250,"low":7700,"close":7770,"volume":32794,"rsi_14":2.11,"sma_20":9991.5,"sma_60":10521.5,"sma_120":11338.25},{"date":"2026-05-22","open":7770,"high":8370,"low":7770,"close":8370,"volume":32587,"rsi_14":15.3,"sma_20":9879.0,"sma_60":10436.0,"sma_120":11334.0},{"date":"2026-05-26","open":8500,"high":8500,"low":7660,"close":7660,"volume":77815,"rsi_14":13.97,"sma_20":9730.0,"sma_60":10340.67,"sma_120":11323.67},{"date":"2026-05-27","open":7650,"high":7860,"low":7010,"close":7200,"volume":115725,"rsi_14":14.38,"sma_20":9535.0,"sma_60":10242.17,"sma_120":11303.67},{"date":"2026-05-28","open":7210,"high":7460,"low":7030,"close":7380,"volume":66913,"rsi_14":19.95,"sma_20":9358.0,"sma_60":10133.67,"sma_120":11286.83},{"date":"2026-05-29","open":7380,"high":7490,"low":7120,"close":7340,"volume":71886,"rsi_14":18.1,"sma_20":9163.5,"sma_60":10037.67,"sma_120":11269.08},{"date":"2026-06-01","open":7320,"high":7530,"low":6730,"close":7200,"volume":116826,"rsi_14":18.31,"sma_20":8931.0,"sma_60":9972.33,"sma_120":11252.0},{"date":"2026-06-02","open":7170,"high":7170,"low":6500,"close":6700,"volume":60495,"rsi_14":17.61,"sma_20":8691.0,"sma_60":9883.33,"sma_120":11229.67},{"date":"2026-06-04","open":6850,"high":6850,"low":6530,"close":6670,"volume":18575,"rsi_14":18.62,"sma_20":8463.5,"sma_60":9796.83,"sma_120":11205.5},{"date":"2026-06-05","open":6380,"high":7400,"low":6380,"close":7200,"volume":43151,"rsi_14":27.75,"sma_20":8292.5,"sma_60":9740.0,"sma_120":11187.92},{"date":"2026-06-08","open":7060,"high":7060,"low":6390,"close":6390,"volume":21847,"rsi_14":24.62,"sma_20":8112.0,"sma_60":9667.0,"sma_120":11162.33},{"date":"2026-06-09","open":6210,"high":7000,"low":6200,"close":6680,"volume":19387,"rsi_14":30.65,"sma_20":7941.5,"sma_60":9594.0,"sma_120":11138.25},{"date":"2026-06-10","open":6460,"high":6800,"low":6220,"close":6220,"volume":7732,"rsi_14":29.41,"sma_20":7757.5,"sma_60":9511.83,"sma_120":11110.92},{"date":"2026-06-11","open":6010,"high":6620,"low":6010,"close":6560,"volume":11729,"rsi_14":36.81,"sma_20":7607.0,"sma_60":9437.67,"sma_120":11086.25},{"date":"2026-06-12","open":6610,"high":6900,"low":6560,"close":6700,"volume":5569,"rsi_14":39.77,"sma_20":7477.0,"sma_60":9366.83,"sma_120":11063.08},{"date":"2026-06-15","open":6720,"high":7150,"low":6520,"close":6780,"volume":19711,"rsi_14":33.12,"sma_20":7351.0,"sma_60":9300.17,"sma_120":11041.25},{"date":"2026-06-16","open":6780,"high":7000,"low":6670,"close":6860,"volume":14094,"rsi_14":40.2,"sma_20":7239.5,"sma_60":9236.0,"sma_120":11019.25},{"date":"2026-06-17","open":6810,"high":6950,"low":6580,"close":6860,"volume":22420,"rsi_14":42.27,"sma_20":6835.0,"sma_60":8868.17,"sma_120":10685.58},{"date":"2026-06-18","open":6820,"high":6930,"low":6700,"close":6890,"volume":11537,"rsi_14":42.94,"sma_20":7069.0,"sma_60":9125.0,"sma_120":10935.33},{"date":"2026-06-19","open":6890,"high":6890,"low":6440,"close":6650,"volume":46481,"rsi_14":40.6,"sma_20":7004.0,"sma_60":9074.17,"sma_120":10871.17},{"date":"2026-06-22","open":6400,"high":6890,"low":6400,"close":6770,"volume":12265,"rsi_14":44.11,"sma_20":6954.0,"sma_60":9021.5,"sma_120":10821.42},{"date":"2026-06-23","open":6720,"high":6770,"low":6480,"close":6480,"volume":25996,"rsi_14":46.8,"sma_20":6859.5,"sma_60":8961.0,"sma_120":10771.58},{"date":"2026-06-24","open":6450,"high":6800,"low":6410,"close":6530,"volume":19537,"rsi_14":47.98,"sma_20":6803.0,"sma_60":8904.17,"sma_120":10728.67},{"date":"2026-06-25","open":6530,"high":6740,"low":6310,"close":6500,"volume":9596,"rsi_14":38.18,"sma_20":6768.0,"sma_60":8845.83,"sma_120":10674.42},{"date":"2026-06-26","open":6330,"high":6680,"low":5890,"close":6080,"volume":55741,"rsi_14":43.97,"sma_20":6703.0,"sma_60":8785.17,"sma_120":10609.33},{"date":"2026-06-29","open":6200,"high":6500,"low":5830,"close":6500,"volume":13129,"rsi_14":46.67,"sma_20":6661.0,"sma_60":8735.33,"sma_120":10552.5},{"date":"2026-06-30","open":6500,"high":6600,"low":6130,"close":6500,"volume":11603,"rsi_14":56.25,"sma_20":6626.0,"sma_60":8674.0,"sma_120":10483.25},{"date":"2026-07-01","open":6450,"high":6600,"low":6260,"close":6600,"volume":6448,"rsi_14":51.0,"sma_20":6621.0,"sma_60":8621.17,"sma_120":10415.42},{"date":"2026-07-02","open":6600,"high":6650,"low":6110,"close":6590,"volume":30606,"rsi_14":47.06,"sma_20":6617.0,"sma_60":8567.33,"sma_120":10354.33},{"date":"2026-07-03","open":6650,"high":7150,"low":6430,"close":6940,"volume":23223,"rsi_14":53.74,"sma_20":6604.0,"sma_60":8525.5,"sma_120":10305.5},{"date":"2026-07-06","open":6830,"high":6940,"low":6440,"close":6760,"volume":13008,"rsi_14":47.77,"sma_20":6622.5,"sma_60":8486.83,"sma_120":10252.08},{"date":"2026-07-07","open":6680,"high":7020,"low":6450,"close":6860,"volume":4921,"rsi_14":50.0,"sma_20":6631.5,"sma_60":8440.5,"sma_120":10202.5},{"date":"2026-07-08","open":6810,"high":7110,"low":6210,"close":6230,"volume":18258,"rsi_14":38.78,"sma_20":6632.0,"sma_60":8385.0,"sma_120":10147.33},{"date":"2026-07-09","open":6050,"high":6370,"low":6050,"close":6220,"volume":5090,"rsi_14":42.07,"sma_20":6615.0,"sma_60":8326.5,"sma_120":10088.92},{"date":"2026-07-10","open":6090,"high":6460,"low":6090,"close":6400,"volume":4682,"rsi_14":43.32,"sma_20":6600.0,"sma_60":8266.83,"sma_120":10035.92},{"date":"2026-07-13","open":6400,"high":6500,"low":6070,"close":6340,"volume":6550,"rsi_14":47.24,"sma_20":6578.0,"sma_60":8198.0,"sma_120":9986.92},{"date":"2026-07-14","open":6250,"high":6900,"low":6250,"close":6670,"volume":41825,"rsi_14":52.48,"sma_20":6568.5,"sma_60":8122.83,"sma_120":9942.5},{"date":"2026-07-15","open":6670,"high":7010,"low":6670,"close":6920,"volume":9960,"rsi_14":56.91,"sma_20":6571.5,"sma_60":8048.33,"sma_120":9898.25},{"date":"2026-07-16","open":6950,"high":7260,"low":6600,"close":6870,"volume":14743,"rsi_14":64.79,"sma_20":6570.5,"sma_60":7977.17,"sma_120":9856.33},{"date":"2026-07-20","open":6400,"high":6940,"low":6290,"close":6760,"volume":11942,"rsi_14":55.51,"sma_20":6576.0,"sma_60":7906.83,"sma_120":9807.33},{"date":"2026-07-21","open":6760,"high":8180,"low":6470,"close":7480,"volume":298170,"rsi_14":65.91,"sma_20":6611.5,"sma_60":7852.33,"sma_120":9755.75},{"date":"2026-07-22","open":7480,"high":7480,"low":7060,"close":7100,"volume":15348,"rsi_14":57.44,"sma_20":6642.5,"sma_60":7793.67,"sma_120":9700.5},{"date":"2026-07-23","open":7010,"high":7700,"low":6830,"close":7060,"volume":49383,"rsi_14":56.93,"sma_20":6669.0,"sma_60":7734.0,"sma_120":9649.33},{"date":"2026-07-24","open":6990,"high":7220,"low":6770,"close":6920,"volume":8933,"rsi_14":49.69,"sma_20":6690.0,"sma_60":7664.33,"sma_120":9595.58},{"date":"2026-07-27","open":6970,"high":6980,"low":6750,"close":6840,"volume":4369,"rsi_14":51.3,"sma_20":6728.0,"sma_60":7596.33,"sma_120":9541.92},{"date":"2026-07-28","open":6690,"high":6850,"low":6560,"close":6620,"volume":4953,"rsi_14":46.25,"sma_20":6734.0,"sma_60":7519.5,"sma_120":9481.75},{"date":"2026-07-29","open":6460,"high":7020,"low":6010,"close":6610,"volume":24979,"rsi_14":57.36,"sma_20":6739.5,"sma_60":7432.17,"sma_120":9420.83},{"date":"2026-07-30","open":5960,"high":6630,"low":5960,"close":6610,"volume":23150,"rsi_14":57.59,"sma_20":6740.0,"sma_60":7350.67,"sma_120":9365.75},{"date":"2026-07-31","open":6410,"high":6810,"low":6410,"close":6710,"volume":8267,"rsi_14":56.22,"sma_20":6746.0,"sma_60":7275.5,"sma_120":9315.08},{"date":"2026-08-03","open":6570,"high":6790,"low":6470,"close":6710,"volume":5069,"rsi_14":57.61,"sma_20":6734.5,"sma_60":7210.33,"sma_120":9261.92},{"date":"2026-08-04","open":6540,"high":7100,"low":6540,"close":6950,"volume":7938,"rsi_14":55.98,"sma_20":6744.0,"sma_60":7159.5,"sma_120":9206.0},{"date":"2026-08-05","open":6990,"high":7090,"low":6810,"close":6990,"volume":4365,"rsi_14":51.64,"sma_20":6750.5,"sma_60":7107.83,"sma_120":9154.67},{"date":"2026-08-06","open":7100,"high":7250,"low":6850,"close":7190,"volume":14299,"rsi_14":57.02,"sma_20":6798.5,"sma_60":7062.67,"sma_120":9111.0},{"date":"2026-08-07","open":7190,"high":7240,"low":6820,"close":7010,"volume":10154,"rsi_14":55.32,"sma_20":6838.0,"sma_60":7020.0,"sma_120":9059.75},{"date":"2026-08-10","open":7000,"high":7290,"low":6920,"close":7180,"volume":7719,"rsi_14":41.67,"sma_20":6877.0,"sma_60":6984.67,"sma_120":9008.58},{"date":"2026-08-11","open":7270,"high":7270,"low":7040,"close":7130,"volume":2674,"rsi_14":51.02,"sma_20":6916.5,"sma_60":6948.5,"sma_120":8955.5},{"date":"2026-08-12","open":7080,"high":7200,"low":7040,"close":7150,"volume":2675,"rsi_14":53.1,"sma_20":6940.5,"sma_60":6916.17,"sma_120":8901.58},{"date":"2026-08-13","open":7190,"high":7190,"low":6960,"close":7140,"volume":1956,"rsi_14":58.33,"sma_20":6951.5,"sma_60":6890.17,"sma_120":8846.08},{"date":"2026-08-14","open":7270,"high":7270,"low":6930,"close":7130,"volume":1544,"rsi_14":61.6,"sma_20":6964.5,"sma_60":6868.0,"sma_120":8790.58},{"date":"2026-08-18","open":7100,"high":7100,"low":6700,"close":6900,"volume":6588,"rsi_14":61.11,"sma_20":6971.5,"sma_60":6850.5,"sma_120":8734.75},{"date":"2026-08-19","open":6540,"high":6890,"low":6540,"close":6890,"volume":4049,"rsi_14":61.11,"sma_20":6942.0,"sma_60":6835.83,"sma_120":8678.67},{"date":"2026-08-20","open":7000,"high":7000,"low":6740,"close":6990,"volume":2758,"rsi_14":63.97,"sma_20":6936.5,"sma_60":6812.83,"sma_120":8624.42},{"date":"2026-08-21","open":6990,"high":6990,"low":6620,"close":6980,"volume":4821,"rsi_14":60.63,"sma_20":6932.5,"sma_60":6801.5,"sma_120":8571.08},{"date":"2026-08-24","open":6880,"high":7180,"low":6680,"close":7010,"volume":5712,"rsi_14":61.54,"sma_20":6937.0,"sma_60":6798.33,"sma_120":8520.25},{"date":"2026-08-25","open":7010,"high":7100,"low":6820,"close":7080,"volume":4911,"rsi_14":55.75,"sma_20":6949.0,"sma_60":6793.33,"sma_120":8463.5},{"date":"2026-08-26","open":6920,"high":7170,"low":6870,"close":7080,"volume":3211,"rsi_14":54.13,"sma_20":6972.0,"sma_60":6789.0,"sma_120":8413.33},{"date":"2026-08-27","open":6900,"high":7080,"low":6900,"close":7070,"volume":2338,"rsi_14":43.33,"sma_20":6995.0,"sma_60":6786.83,"sma_120":8379.58},{"date":"2026-08-28","open":7070,"high":7200,"low":6930,"close":7180,"volume":2319,"rsi_14":60.24,"sma_20":7023.5,"sma_60":6794.83,"sma_120":8339.08},{"date":"2026-08-31","open":7090,"high":7190,"low":6930,"close":7180,"volume":2184,"rsi_14":50.75,"sma_20":7047.5,"sma_60":6803.5,"sma_120":8300.17},{"date":"2026-09-01","open":6902,"high":7289,"low":6853,"close":7180,"volume":8115,"rsi_14":58.21,"sma_20":7074.0,"sma_60":6804.17,"sma_120":8272.08},{"date":"2026-09-02","open":7060,"high":7230,"low":6890,"close":6890,"volume":1957,"rsi_14":37.0,"sma_20":7071.0,"sma_60":6812.5,"sma_120":8239.75},{"date":"2026-09-03","open":7350,"high":7350,"low":6900,"close":7140,"volume":2552,"rsi_14":50.0,"sma_20":7078.5,"sma_60":6820.17,"sma_120":8207.08},{"date":"2026-09-04","open":7140,"high":7210,"low":6940,"close":7140,"volume":2662,"rsi_14":50.41,"sma_20":7076.0,"sma_60":6835.5,"sma_120":8173.67},{"date":"2026-09-07","open":7090,"high":7120,"low":6940,"close":7120,"volume":3301,"rsi_14":60.78,"sma_20":7081.5,"sma_60":6844.83,"sma_120":8141.25},{"date":"2026-09-08","open":6950,"high":7210,"low":6860,"close":7140,"volume":6457,"rsi_14":62.14,"sma_20":7079.5,"sma_60":6852.17,"sma_120":8109.5},{"date":"2026-09-09","open":7140,"high":7350,"low":7000,"close":7150,"volume":2359,"rsi_14":58.51,"sma_20":7080.5,"sma_60":6858.33,"sma_120":8079.25},{"date":"2026-09-10","open":7260,"high":7260,"low":7050,"close":7180,"volume":678,"rsi_14":60.42,"sma_20":7082.0,"sma_60":6863.67,"sma_120":8049.83},{"date":"2026-09-11","open":7110,"high":7170,"low":6970,"close":7100,"volume":263,"rsi_14":54.46,"sma_20":7080.0,"sma_60":6867.67,"sma_120":8024.0},{"date":"2026-09-14","open":7350,"high":7350,"low":6890,"close":6890,"volume":2222,"rsi_14":41.74,"sma_20":7068.0,"sma_60":6867.67,"sma_120":7996.33},{"date":"2026-09-15","open":7180,"high":7330,"low":7030,"close":7210,"volume":5072,"rsi_14":54.42,"sma_20":7083.5,"sma_60":6877.0,"sma_120":7975.58},{"date":"2026-09-16","open":7050,"high":8290,"low":6940,"close":7140,"volume":2705,"rsi_14":52.29,"sma_20":7096.0,"sma_60":6883.17,"sma_120":7952.33},{"date":"2026-09-17","open":6920,"high":7300,"low":6860,"close":7090,"volume":4047,"rsi_14":46.94,"sma_20":7101.0,"sma_60":6893.33,"sma_120":7927.17},{"date":"2026-09-18","open":7000,"high":7240,"low":6920,"close":7020,"volume":3683,"rsi_14":44.44,"sma_20":7103.0,"sma_60":6901.5,"sma_120":7902.83},{"date":"2026-09-21","open":6970,"high":7080,"low":6900,"close":7050,"volume":616,"rsi_14":43.71,"sma_20":7105.0,"sma_60":6910.67,"sma_120":7878.25},{"date":"2026-09-22","open":6900,"high":7100,"low":6850,"close":7050,"volume":1016,"rsi_14":56.9,"sma_20":7103.5,"sma_60":6926.83,"sma_120":7856.0},{"date":"2026-09-23","open":7040,"high":7090,"low":6860,"close":7040,"volume":1964,"rsi_14":44.57,"sma_20":7101.5,"sma_60":6935.83,"sma_120":7835.58},{"date":"2026-09-28","open":6850,"high":7200,"low":6840,"close":7040,"volume":1331,"rsi_14":44.57,"sma_20":7100.0,"sma_60":6944.83,"sma_120":7809.42},{"date":"2026-09-29","open":6850,"high":7220,"low":6850,"close":7090,"volume":3775,"rsi_14":48.42,"sma_20":7095.5,"sma_60":6953.0,"sma_120":7787.08},{"date":"2026-09-30","open":7040,"high":7180,"low":6860,"close":7140,"volume":3753,"rsi_14":50.0,"sma_20":7093.0,"sma_60":6962.17,"sma_120":7764.75},{"date":"2026-10-01","open":7090,"high":7180,"low":6940,"close":7010,"volume":928,"rsi_14":43.64,"sma_20":7081.5,"sma_60":6963.33,"sma_120":7744.42},{"date":"2026-10-02","open":7010,"high":7130,"low":6850,"close":7070,"volume":4723,"rsi_14":45.13,"sma_20":7090.5,"sma_60":6968.5,"sma_120":7727.67},{"date":"2026-10-06","open":7010,"high":7060,"low":6790,"close":7040,"volume":3204,"rsi_14":47.22,"sma_20":7085.5,"sma_60":6971.5,"sma_120":7706.0},{"date":"2026-10-07","open":7000,"high":7220,"low":6980,"close":7050,"volume":3458,"rsi_14":59.09,"sma_20":7081.0,"sma_60":6985.17,"sma_120":7685.08},{"date":"2026-10-08","open":7070,"high":7190,"low":6930,"close":7160,"volume":1410,"rsi_14":46.27,"sma_20":7083.0,"sma_60":7000.83,"sma_120":7663.67},{"date":"2026-10-12","open":7090,"high":7090,"low":6840,"close":7010,"volume":2735,"rsi_14":41.33,"sma_20":7076.5,"sma_60":7011.0,"sma_120":7638.92},{"date":"2026-10-13","open":7040,"high":7070,"low":6820,"close":7070,"volume":3459,"rsi_14":48.68,"sma_20":7072.5,"sma_60":7023.17,"sma_120":7610.58},{"date":"2026-10-14","open":6910,"high":7050,"low":6840,"close":6880,"volume":1647,"rsi_14":42.05,"sma_20":7057.5,"sma_60":7026.67,"sma_120":7574.75},{"date":"2026-10-15","open":6910,"high":7000,"low":6400,"close":6580,"volume":5629,"rsi_14":29.57,"sma_20":7031.5,"sma_60":7021.0,"sma_120":7534.67},{"date":"2026-10-16","open":6790,"high":7170,"low":6590,"close":6890,"volume":1239,"rsi_14":44.52,"sma_20":7031.5,"sma_60":7021.33,"sma_120":7499.25},{"date":"2026-10-19","open":6640,"high":6800,"low":6600,"close":6760,"volume":1178,"rsi_14":41.14,"sma_20":7009.0,"sma_60":7021.33,"sma_120":7464.08},{"date":"2026-10-20","open":6770,"high":7000,"low":6540,"close":6810,"volume":1073,"rsi_14":42.94,"sma_20":6992.5,"sma_60":7010.17,"sma_120":7431.25},{"date":"2026-10-21","open":6850,"high":6850,"low":6660,"close":6760,"volume":664,"rsi_14":39.88,"sma_20":6976.0,"sma_60":7004.5,"sma_120":7399.08},{"date":"2026-10-22","open":6750,"high":6950,"low":6620,"close":6740,"volume":863,"rsi_14":37.5,"sma_20":6962.0,"sma_60":6999.17,"sma_120":7366.58},{"date":"2026-10-23","open":7023,"high":7023,"low":6536,"close":6700,"volume":1917,"rsi_14":39.74,"sma_20":6944.5,"sma_60":6995.5,"sma_120":7329.92}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.8,"ttm_eps":null,"close":10980.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.46,"ttm_eps":null,"close":14810.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.25,"ttm_eps":null,"close":9490.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.47,"ttm_eps":null,"close":6500.0}],"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":"에르코스","phase":"above-fold","symbol_resolved":true}