{"status":"ok","report":{"price_analysis":{"current":1844.0,"change_1d":-1.8,"change_7d":-6.7,"change_30d":-20.0,"high_30d":2380.0,"low_30d":1794.0,"position_in_range":9.0,"support":1852.6,"resistance":2321.4},"summary":"오픈놀(440320)은 Technology 섹터 KR 시장 종목입니다, 시가총액 184.40억. 현재가 1,844원, 전일 대비 -1.8%, 30일 -20.0%. ROE -3.5%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 721.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.5%로 적자 상태입니다. 시가총액 184.40억. 매출 881.46억, 영업이익 -4843.21만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.46,"roe":-3.48,"eps":-141.0,"revenue":88145925950.0,"operating_income":-48432128.0,"net_income":-5834223783.0,"market_cap":18440000000,"profit_margin":-6.62,"roa":-1.6,"operating_margin":-0.05,"gross_margin":83.05,"debt_ratio":1.177511162889968,"total_assets":87572160160.0,"total_equity":40216629725.0,"total_debt":47355530435.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-93.89)가 시그널선(-81.01)을 하회합니다(데드크로스). 현재가가 SMA20(2032)과 SMA60(2201) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1828~2237 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":22.815533980582515,"macd":-93.88896825657775,"macd_signal":-81.01008366492292,"sma_20":2032.4,"sma_60":2200.7,"bb_upper":2237.0337215612326,"bb_lower":1827.7662784387676,"atr_14":131.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 721.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.36만, 기관 -311.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":721.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-378.0,"institution_net":0.0,"retail_net":378.0},{"date":"2026-10-22","foreign_net":1149.0,"institution_net":0.0,"retail_net":-1149.0},{"date":"2026-10-21","foreign_net":-1813.0,"institution_net":0.0,"retail_net":1813.0},{"date":"2026-10-20","foreign_net":954.0,"institution_net":0.0,"retail_net":-954.0},{"date":"2026-10-19","foreign_net":809.0,"institution_net":0.0,"retail_net":-809.0},{"date":"2026-10-16","foreign_net":687.0,"institution_net":0.0,"retail_net":-687.0},{"date":"2026-10-15","foreign_net":398.0,"institution_net":0.0,"retail_net":-398.0},{"date":"2026-10-14","foreign_net":-281.0,"institution_net":0.0,"retail_net":281.0},{"date":"2026-10-13","foreign_net":-203.0,"institution_net":0.0,"retail_net":203.0},{"date":"2026-10-12","foreign_net":-603.0,"institution_net":0.0,"retail_net":603.0},{"date":"2026-10-08","foreign_net":-183.0,"institution_net":-2248.0,"retail_net":2431.0},{"date":"2026-10-07","foreign_net":-13101.0,"institution_net":2248.0,"retail_net":10853.0},{"date":"2026-10-06","foreign_net":-4217.0,"institution_net":0.0,"retail_net":4217.0},{"date":"2026-10-02","foreign_net":-3948.0,"institution_net":0.0,"retail_net":3948.0},{"date":"2026-10-01","foreign_net":-4316.0,"institution_net":0.0,"retail_net":4316.0},{"date":"2026-09-30","foreign_net":1302.0,"institution_net":0.0,"retail_net":-1302.0},{"date":"2026-09-29","foreign_net":1022.0,"institution_net":0.0,"retail_net":-1022.0},{"date":"2026-09-28","foreign_net":-6086.0,"institution_net":-1271.0,"retail_net":7357.0},{"date":"2026-09-23","foreign_net":-165.0,"institution_net":0.0,"retail_net":165.0},{"date":"2026-09-22","foreign_net":-1712.0,"institution_net":0.0,"retail_net":1712.0},{"date":"2026-09-21","foreign_net":-744.0,"institution_net":1271.0,"retail_net":-527.0},{"date":"2026-09-18","foreign_net":-812.0,"institution_net":0.0,"retail_net":812.0},{"date":"2026-09-17","foreign_net":-5093.0,"institution_net":0.0,"retail_net":5093.0},{"date":"2026-09-16","foreign_net":-1544.0,"institution_net":0.0,"retail_net":1544.0},{"date":"2026-09-15","foreign_net":536.0,"institution_net":0.0,"retail_net":-536.0},{"date":"2026-09-14","foreign_net":-2072.0,"institution_net":0.0,"retail_net":2072.0},{"date":"2026-09-11","foreign_net":-744.0,"institution_net":0.0,"retail_net":744.0},{"date":"2026-09-10","foreign_net":-879.0,"institution_net":-311.0,"retail_net":1190.0},{"date":"2026-09-09","foreign_net":-2108.0,"institution_net":0.0,"retail_net":2108.0},{"date":"2026-09-08","foreign_net":562.0,"institution_net":0.0,"retail_net":-562.0}],"periods":{"d1":{"foreign_net":-378.0,"institution_net":0,"retail_net":378.0},"d3":{"foreign_net":-1042.0,"institution_net":0,"retail_net":1042.0},"d7":{"foreign_net":1806.0,"institution_net":0,"retail_net":-1806.0},"d14":{"foreign_net":-20730.0,"institution_net":0.0,"retail_net":20730.0},"d30":{"foreign_net":-43583.0,"institution_net":-311.0,"retail_net":43894.0}}},"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 -141, PBR 0.46x) — 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 -141원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -19.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-19.8,"unit":"%","percentile":30,"direction":"higher_better"},{"name":"영업이익 성장률","value":-25.9,"unit":"%","percentile":27,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.5%","metrics":[{"name":"ROE","value":-3.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.8,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.0,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.5x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.51,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.57,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.0,"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 -141, PBR 0.46x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -19.8%"},"profitability":{"grade":"C","reason":"ROE -3.5%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.18,"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":83.05,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-0.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"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":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.46,"per_5y_high":76.72,"per_5y_low":26.44,"per_5y_avg":42.9,"per_percentile":null,"pbr_5y_high":3.77,"pbr_5y_low":1.31,"pbr_5y_avg":2.57,"pbr_percentile":0.0,"per_5y_median":36.19,"pbr_5y_median":2.75,"history":[{"quarter":"2024-Q2","per":42.24,"pbr":3.77},{"quarter":"2024-Q3","per":26.44,"pbr":2.75},{"quarter":"2024-Q4","per":36.19,"pbr":2.97},{"quarter":"2025-Q1","per":32.93,"pbr":3.28},{"quarter":"2025-Q2","per":null,"pbr":2.79},{"quarter":"2025-Q3","per":76.72,"pbr":2.16},{"quarter":"2025-Q4","per":null,"pbr":2.22},{"quarter":"2026-Q1","per":null,"pbr":1.87},{"quarter":"2026-Q2","per":null,"pbr":1.31},{"quarter":"현재","per":null,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4605.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2295.0,"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":"2024-06","per":42.24,"eps":149.16,"close":6300.0,"source":"reported"},{"date":"2024-07","per":36.67,"eps":149.16,"close":5470.0,"source":"reported"},{"date":"2024-08","per":30.74,"eps":149.16,"close":4585.0,"source":"reported"},{"date":"2024-09","per":26.44,"eps":174.16,"close":4605.0,"source":"reported"},{"date":"2024-10","per":27.79,"eps":174.16,"close":4840.0,"source":"reported"},{"date":"2024-11","per":24.98,"eps":174.16,"close":4350.0,"source":"reported"},{"date":"2024-12","per":36.19,"eps":164.94,"close":5970.0,"source":"reported"},{"date":"2025-01","per":45.05,"eps":164.94,"close":7430.0,"source":"reported"},{"date":"2025-02","per":53.9,"eps":164.94,"close":8890.0,"source":"reported"},{"date":"2025-03","per":32.93,"eps":203.46,"close":6700.0,"source":"reported"},{"date":"2025-04","per":38.88,"eps":203.46,"close":7910.0,"source":"reported"},{"date":"2025-05","per":24.72,"eps":203.46,"close":5030.0,"source":"reported"},{"date":"2025-09","per":76.72,"eps":56.57,"close":4340.0,"source":"reported"},{"date":"2025-10","per":71.86,"eps":56.57,"close":4065.0,"source":"reported"},{"date":"2025-11","per":70.09,"eps":56.57,"close":3965.0,"source":"reported"}],"trailing_per_history_meta":{"avg":42.61,"std":17.02,"upper_1sd":59.63,"lower_1sd":25.59,"current":70.09,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-3.5%"}],"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":"2026-10-23T22:47:40.802920+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03481870660408752,"dividend_yield":null,"eps":-141.0,"revenue":17717610926.0,"operating_income":738454207.0,"net_income":-1400291031.0,"market_cap":null,"profit_margin":-0.07903385150788698,"operating_margin":0.04167910730652422,"roa":-0.015990139199964667,"gross_margin":0.8304686792962483,"total_equity":40216629725.0,"total_assets":87572160160.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.22,"roe":0.01971659576366711,"dividend_yield":null,"eps":79.9,"revenue":22089947015.0,"operating_income":996581324.0,"net_income":785450259.0,"market_cap":42300000000.0,"profit_margin":0.03555691004902123,"operating_margin":0.04511469961079035,"roa":0.010377752301778304,"gross_margin":0.6509686582876577,"total_equity":39837011846.0,"total_assets":75685970927.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1562030551999305,"dividend_yield":null,"eps":-620.59,"revenue":22600096692.0,"operating_income":-3076888253.0,"net_income":-6100430221.0,"market_cap":null,"profit_margin":-0.26992938588441684,"operating_margin":-0.13614491543698393,"roa":-0.08252269293702223,"gross_margin":0.6686160561582433,"total_equity":39054487207.0,"total_assets":73924274692.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019156381121566805,"dividend_yield":null,"eps":89.63,"revenue":25738271317.0,"operating_income":1293420594.0,"net_income":881047210.0,"market_cap":null,"profit_margin":0.03423101727185822,"operating_margin":0.05025281527534843,"roa":0.010123447525031781,"gross_margin":0.7019746544930712,"total_equity":45992361731.0,"total_assets":87030352834.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.039559021678211764,"dividend_yield":null,"eps":-181.52,"revenue":14552931468.0,"operating_income":-1505206435.0,"net_income":-1784385712.0,"market_cap":null,"profit_margin":-0.12261348965489405,"operating_margin":-0.10342977552733983,"roa":-0.02077527173107393,"gross_margin":0.7460632602355082,"total_equity":45106922171.0,"total_assets":85889885586.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012288219691980096,"dividend_yield":null,"eps":58.52,"revenue":25377977205.0,"operating_income":524495253.0,"net_income":575283226.0,"market_cap":null,"profit_margin":0.022668600470121668,"operating_margin":0.02066733880179636,"roa":0.006540826976067889,"gross_margin":0.6431368499607729,"total_equity":46815831782.0,"total_assets":87952674502.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01920354387060461,"dividend_yield":null,"eps":89.94,"revenue":50773005880.0,"operating_income":-33319500.0,"net_income":884156020.0,"market_cap":null,"profit_margin":0.01741389946637526,"operating_margin":-0.0006562443846391393,"roa":0.010522171984252192,"gross_margin":0.27872419872967347,"total_equity":46041294563.0,"total_assets":84027900449.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.001458215688576152,"dividend_yield":null,"eps":6.0,"revenue":null,"operating_income":-66030759.0,"net_income":55932834.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0011438180599427502,"gross_margin":null,"total_equity":38357037603.0,"total_assets":48900114414.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.012352439317350491,"dividend_yield":null,"eps":49.0,"revenue":null,"operating_income":79619820.0,"net_income":472907219.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.009509144832966972,"gross_margin":null,"total_equity":38284520721.0,"total_assets":49731834703.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005288941679169355,"dividend_yield":null,"eps":20.0,"revenue":null,"operating_income":121083880.0,"net_income":199831076.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004099103626228261,"gross_margin":null,"total_equity":37782809515.0,"total_assets":48749944920.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025972523272074423,"dividend_yield":null,"eps":99.16,"revenue":10995665409.0,"operating_income":1222776833.0,"net_income":974765156.0,"market_cap":null,"profit_margin":0.08864994702386547,"operating_margin":0.1112053511558429,"roa":0.021398272299540836,"gross_margin":null,"total_equity":37530629804.0,"total_assets":45553451342.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.005249287499436165,"dividend_yield":null,"eps":-19.0,"revenue":5724545356.0,"operating_income":-354935160.0,"net_income":-190751512.0,"market_cap":null,"profit_margin":-0.033321687599185475,"operating_margin":-0.0620023317009771,"roa":-0.003946370211320776,"gross_margin":null,"total_equity":36338552998.0,"total_assets":48335939556.0}],"current_price":1844.0,"change_pct":-1.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-30","close":15750.0},{"date":"2023-07-03","close":16980.0},{"date":"2023-07-04","close":20000.0},{"date":"2023-07-05","close":17560.0},{"date":"2023-07-06","close":15290.0},{"date":"2023-07-07","close":14890.0},{"date":"2023-07-10","close":13950.0},{"date":"2023-07-11","close":13380.0},{"date":"2023-07-12","close":13740.0},{"date":"2023-07-13","close":13420.0},{"date":"2023-07-14","close":13150.0},{"date":"2023-07-17","close":11720.0},{"date":"2023-07-18","close":10950.0},{"date":"2023-07-19","close":10420.0},{"date":"2023-07-20","close":10020.0},{"date":"2023-07-21","close":9600.0},{"date":"2023-07-24","close":8930.0},{"date":"2023-07-25","close":8500.0},{"date":"2023-07-26","close":7230.0},{"date":"2023-07-27","close":7180.0},{"date":"2023-07-28","close":8110.0},{"date":"2023-07-31","close":8440.0},{"date":"2023-08-01","close":8230.0},{"date":"2023-08-02","close":8600.0},{"date":"2023-08-03","close":7710.0},{"date":"2023-08-04","close":8200.0},{"date":"2023-08-07","close":8950.0},{"date":"2023-08-08","close":8650.0},{"date":"2023-08-09","close":9250.0},{"date":"2023-08-10","close":8900.0},{"date":"2023-08-11","close":9550.0},{"date":"2023-08-14","close":9470.0},{"date":"2023-08-16","close":8600.0},{"date":"2023-08-17","close":8030.0},{"date":"2023-08-18","close":7710.0},{"date":"2023-08-21","close":7670.0},{"date":"2023-08-22","close":7530.0},{"date":"2023-08-23","close":7600.0},{"date":"2023-08-24","close":7810.0},{"date":"2023-08-25","close":7810.0},{"date":"2023-08-28","close":7830.0},{"date":"2023-08-29","close":8300.0},{"date":"2023-08-30","close":8070.0},{"date":"2023-08-31","close":7680.0},{"date":"2023-09-01","close":7820.0},{"date":"2023-09-04","close":8290.0},{"date":"2023-09-05","close":8470.0},{"date":"2023-09-06","close":9150.0},{"date":"2023-09-07","close":8550.0},{"date":"2023-09-08","close":8930.0},{"date":"2023-09-11","close":9180.0},{"date":"2023-09-12","close":8970.0},{"date":"2023-09-13","close":8810.0},{"date":"2023-09-14","close":8570.0},{"date":"2023-09-15","close":8440.0},{"date":"2023-09-18","close":8590.0},{"date":"2023-09-19","close":8090.0},{"date":"2023-09-20","close":7850.0},{"date":"2023-09-21","close":7800.0},{"date":"2023-09-22","close":7990.0},{"date":"2023-09-25","close":7650.0},{"date":"2023-09-26","close":7450.0},{"date":"2023-09-27","close":7450.0},{"date":"2023-10-04","close":7350.0},{"date":"2023-10-05","close":7360.0},{"date":"2023-10-06","close":7590.0},{"date":"2023-10-10","close":7090.0},{"date":"2023-10-11","close":7390.0},{"date":"2023-10-12","close":7440.0},{"date":"2023-10-13","close":7060.0},{"date":"2023-10-16","close":6670.0},{"date":"2023-10-17","close":6900.0},{"date":"2023-10-18","close":6710.0},{"date":"2023-10-19","close":6340.0},{"date":"2023-10-20","close":6130.0},{"date":"2023-10-23","close":6190.0},{"date":"2023-10-24","close":6400.0},{"date":"2023-10-25","close":6430.0},{"date":"2023-10-26","close":5960.0},{"date":"2023-10-27","close":6190.0},{"date":"2023-10-30","close":6180.0},{"date":"2023-10-31","close":5780.0},{"date":"2023-11-01","close":6080.0},{"date":"2023-11-02","close":6320.0},{"date":"2023-11-03","close":6520.0},{"date":"2023-11-06","close":6310.0},{"date":"2023-11-07","close":6200.0},{"date":"2023-11-08","close":6170.0},{"date":"2023-11-09","close":6920.0},{"date":"2023-11-10","close":6410.0},{"date":"2023-11-13","close":5780.0},{"date":"2023-11-14","close":5870.0},{"date":"2023-11-15","close":6140.0},{"date":"2023-11-16","close":6040.0},{"date":"2023-11-17","close":6170.0},{"date":"2023-11-20","close":8020.0},{"date":"2023-11-21","close":9660.0},{"date":"2023-11-22","close":9850.0},{"date":"2023-11-23","close":9700.0},{"date":"2023-11-24","close":10410.0},{"date":"2023-11-27","close":10100.0},{"date":"2023-11-28","close":10000.0},{"date":"2023-11-29","close":10490.0},{"date":"2023-11-30","close":11500.0},{"date":"2023-12-01","close":12200.0},{"date":"2023-12-04","close":12310.0},{"date":"2023-12-05","close":11440.0},{"date":"2023-12-06","close":11230.0},{"date":"2023-12-07","close":10620.0},{"date":"2023-12-08","close":12650.0},{"date":"2023-12-11","close":12210.0},{"date":"2023-12-12","close":11730.0},{"date":"2023-12-13","close":11840.0},{"date":"2023-12-14","close":10820.0},{"date":"2023-12-15","close":11380.0},{"date":"2023-12-18","close":12320.0},{"date":"2023-12-19","close":12670.0},{"date":"2023-12-20","close":12260.0},{"date":"2023-12-21","close":10440.0},{"date":"2023-12-22","close":11280.0},{"date":"2023-12-26","close":10600.0},{"date":"2023-12-27","close":10400.0},{"date":"2023-12-28","close":11200.0},{"date":"2024-01-02","close":11660.0},{"date":"2024-01-03","close":13410.0},{"date":"2024-01-04","close":12300.0},{"date":"2024-01-05","close":12040.0},{"date":"2024-01-08","close":12800.0},{"date":"2024-01-09","close":12290.0},{"date":"2024-01-10","close":11700.0},{"date":"2024-01-11","close":12000.0},{"date":"2024-01-12","close":11320.0},{"date":"2024-01-15","close":10930.0},{"date":"2024-01-16","close":10630.0},{"date":"2024-01-17","close":10170.0},{"date":"2024-01-18","close":10900.0},{"date":"2024-01-19","close":11610.0},{"date":"2024-01-22","close":10590.0},{"date":"2024-01-23","close":11060.0},{"date":"2024-01-24","close":11250.0},{"date":"2024-01-25","close":10800.0},{"date":"2024-01-26","close":10740.0},{"date":"2024-01-29","close":10180.0},{"date":"2024-01-30","close":9950.0},{"date":"2024-01-31","close":9420.0},{"date":"2024-02-01","close":8850.0},{"date":"2024-02-02","close":8350.0},{"date":"2024-02-05","close":9070.0},{"date":"2024-02-06","close":8660.0},{"date":"2024-02-07","close":8490.0},{"date":"2024-02-08","close":8660.0},{"date":"2024-02-13","close":8920.0},{"date":"2024-02-14","close":8840.0},{"date":"2024-02-15","close":8840.0},{"date":"2024-02-16","close":8790.0},{"date":"2024-02-19","close":8900.0},{"date":"2024-02-20","close":8710.0},{"date":"2024-02-21","close":8510.0},{"date":"2024-02-22","close":8560.0},{"date":"2024-02-23","close":8400.0},{"date":"2024-02-26","close":8500.0},{"date":"2024-02-27","close":8240.0},{"date":"2024-02-28","close":8360.0},{"date":"2024-02-29","close":8120.0},{"date":"2024-03-04","close":8620.0},{"date":"2024-03-05","close":8470.0},{"date":"2024-03-06","close":8410.0},{"date":"2024-03-07","close":8020.0},{"date":"2024-03-08","close":7670.0},{"date":"2024-03-11","close":7380.0},{"date":"2024-03-12","close":7190.0},{"date":"2024-03-13","close":7120.0},{"date":"2024-03-14","close":7050.0},{"date":"2024-03-15","close":7000.0},{"date":"2024-03-18","close":7000.0},{"date":"2024-03-19","close":6950.0},{"date":"2024-03-20","close":6700.0},{"date":"2024-03-21","close":6900.0},{"date":"2024-03-22","close":6700.0},{"date":"2024-03-25","close":6740.0},{"date":"2024-03-26","close":7230.0},{"date":"2024-03-27","close":7000.0},{"date":"2024-03-28","close":6700.0},{"date":"2024-03-29","close":6590.0},{"date":"2024-04-01","close":6820.0},{"date":"2024-04-02","close":6490.0},{"date":"2024-04-03","close":6380.0},{"date":"2024-04-04","close":6270.0},{"date":"2024-04-05","close":6140.0},{"date":"2024-04-08","close":6070.0},{"date":"2024-04-09","close":6490.0},{"date":"2024-04-11","close":6310.0},{"date":"2024-04-12","close":6130.0},{"date":"2024-04-15","close":5980.0},{"date":"2024-04-16","close":5750.0},{"date":"2024-04-17","close":6000.0},{"date":"2024-04-18","close":6150.0},{"date":"2024-04-19","close":5670.0},{"date":"2024-04-22","close":5790.0},{"date":"2024-04-23","close":5650.0},{"date":"2024-04-24","close":5700.0},{"date":"2024-04-25","close":5450.0},{"date":"2024-04-26","close":5430.0},{"date":"2024-04-29","close":5520.0},{"date":"2024-04-30","close":5550.0},{"date":"2024-05-02","close":5950.0},{"date":"2024-05-03","close":6010.0},{"date":"2024-05-07","close":6020.0},{"date":"2024-05-08","close":6050.0},{"date":"2024-05-09","close":5950.0},{"date":"2024-05-10","close":6060.0},{"date":"2024-05-13","close":6170.0},{"date":"2024-05-14","close":6200.0},{"date":"2024-05-16","close":6240.0},{"date":"2024-05-17","close":6300.0},{"date":"2024-05-20","close":6220.0},{"date":"2024-05-21","close":6290.0},{"date":"2024-05-22","close":6130.0},{"date":"2024-05-23","close":6170.0},{"date":"2024-05-24","close":6020.0},{"date":"2024-05-27","close":5890.0},{"date":"2024-05-28","close":5960.0},{"date":"2024-05-29","close":5680.0},{"date":"2024-05-30","close":5700.0},{"date":"2024-05-31","close":6040.0},{"date":"2024-06-03","close":6060.0},{"date":"2024-06-04","close":5970.0},{"date":"2024-06-05","close":5900.0},{"date":"2024-06-07","close":5930.0},{"date":"2024-06-10","close":5990.0},{"date":"2024-06-11","close":6200.0},{"date":"2024-06-12","close":6180.0},{"date":"2024-06-13","close":6900.0},{"date":"2024-06-14","close":6980.0},{"date":"2024-06-17","close":6580.0},{"date":"2024-06-18","close":6370.0},{"date":"2024-06-19","close":6720.0},{"date":"2024-06-20","close":6550.0},{"date":"2024-06-21","close":6380.0},{"date":"2024-06-24","close":5940.0},{"date":"2024-06-25","close":6020.0},{"date":"2024-06-26","close":6120.0},{"date":"2024-06-27","close":6210.0},{"date":"2024-06-28","close":6300.0},{"date":"2024-07-01","close":6680.0},{"date":"2024-07-02","close":6360.0},{"date":"2024-07-03","close":6150.0},{"date":"2024-07-04","close":6190.0},{"date":"2024-07-05","close":6050.0},{"date":"2024-07-08","close":6100.0},{"date":"2024-07-09","close":6000.0},{"date":"2024-07-10","close":6560.0},{"date":"2024-07-11","close":6490.0},{"date":"2024-07-12","close":6430.0},{"date":"2024-07-15","close":6260.0},{"date":"2024-07-16","close":6120.0},{"date":"2024-07-17","close":6170.0},{"date":"2024-07-18","close":5990.0},{"date":"2024-07-19","close":6100.0},{"date":"2024-07-22","close":5850.0},{"date":"2024-07-23","close":6040.0},{"date":"2024-07-24","close":5730.0},{"date":"2024-07-25","close":5670.0},{"date":"2024-07-26","close":5680.0},{"date":"2024-07-29","close":5670.0},{"date":"2024-07-30","close":5460.0},{"date":"2024-07-31","close":5470.0},{"date":"2024-08-01","close":5450.0},{"date":"2024-08-02","close":5180.0},{"date":"2024-08-05","close":4250.0},{"date":"2024-08-06","close":4445.0},{"date":"2024-08-07","close":4550.0},{"date":"2024-08-08","close":4540.0},{"date":"2024-08-09","close":4775.0},{"date":"2024-08-12","close":4815.0},{"date":"2024-08-13","close":4730.0},{"date":"2024-08-14","close":4820.0},{"date":"2024-08-16","close":4835.0},{"date":"2024-08-19","close":4670.0},{"date":"2024-08-20","close":4940.0},{"date":"2024-08-21","close":4820.0},{"date":"2024-08-22","close":4745.0},{"date":"2024-08-23","close":4750.0},{"date":"2024-08-26","close":4575.0},{"date":"2024-08-27","close":4670.0},{"date":"2024-08-28","close":4670.0},{"date":"2024-08-29","close":4580.0},{"date":"2024-08-30","close":4585.0},{"date":"2024-09-02","close":4520.0},{"date":"2024-09-03","close":4425.0},{"date":"2024-09-04","close":4200.0},{"date":"2024-09-05","close":4130.0},{"date":"2024-09-06","close":4015.0},{"date":"2024-09-09","close":3980.0},{"date":"2024-09-10","close":4005.0},{"date":"2024-09-11","close":4090.0},{"date":"2024-09-12","close":4140.0},{"date":"2024-09-13","close":4170.0},{"date":"2024-09-19","close":4155.0},{"date":"2024-09-20","close":4350.0},{"date":"2024-09-23","close":4380.0},{"date":"2024-09-24","close":4595.0},{"date":"2024-09-25","close":4595.0},{"date":"2024-09-26","close":4585.0},{"date":"2024-09-27","close":4630.0},{"date":"2024-09-30","close":4605.0},{"date":"2024-10-02","close":4530.0},{"date":"2024-10-04","close":4600.0},{"date":"2024-10-07","close":4695.0},{"date":"2024-10-08","close":4675.0},{"date":"2024-10-10","close":4720.0},{"date":"2024-10-11","close":4725.0},{"date":"2024-10-14","close":4895.0},{"date":"2024-10-15","close":4700.0},{"date":"2024-10-16","close":4770.0},{"date":"2024-10-17","close":4705.0},{"date":"2024-10-18","close":4730.0},{"date":"2024-10-21","close":4690.0},{"date":"2024-10-22","close":4690.0},{"date":"2024-10-23","close":4465.0},{"date":"2024-10-24","close":4255.0},{"date":"2024-10-25","close":4410.0},{"date":"2024-10-28","close":4710.0},{"date":"2024-10-29","close":4680.0},{"date":"2024-10-30","close":4770.0},{"date":"2024-10-31","close":4840.0},{"date":"2024-11-01","close":4780.0},{"date":"2024-11-04","close":4810.0},{"date":"2024-11-05","close":4985.0},{"date":"2024-11-06","close":5040.0},{"date":"2024-11-07","close":5020.0},{"date":"2024-11-08","close":4870.0},{"date":"2024-11-11","close":4745.0},{"date":"2024-11-12","close":4730.0},{"date":"2024-11-13","close":4545.0},{"date":"2024-11-14","close":4560.0},{"date":"2024-11-15","close":4695.0},{"date":"2024-11-18","close":4700.0},{"date":"2024-11-19","close":4580.0},{"date":"2024-11-20","close":4470.0},{"date":"2024-11-21","close":4445.0},{"date":"2024-11-22","close":4300.0},{"date":"2024-11-25","close":4360.0},{"date":"2024-11-26","close":4410.0},{"date":"2024-11-27","close":4530.0},{"date":"2024-11-28","close":4440.0},{"date":"2024-11-29","close":4350.0},{"date":"2024-12-02","close":4280.0},{"date":"2024-12-03","close":4220.0},{"date":"2024-12-04","close":4745.0},{"date":"2024-12-05","close":4395.0},{"date":"2024-12-06","close":4745.0},{"date":"2024-12-09","close":4620.0},{"date":"2024-12-10","close":5080.0},{"date":"2024-12-11","close":6600.0},{"date":"2024-12-12","close":6600.0},{"date":"2024-12-13","close":7070.0},{"date":"2024-12-16","close":7220.0},{"date":"2024-12-17","close":6750.0},{"date":"2024-12-18","close":6770.0},{"date":"2024-12-19","close":6620.0},{"date":"2024-12-20","close":5900.0},{"date":"2024-12-23","close":6020.0},{"date":"2024-12-24","close":6010.0},{"date":"2024-12-26","close":5940.0},{"date":"2024-12-27","close":5760.0},{"date":"2024-12-30","close":5970.0},{"date":"2025-01-02","close":6530.0},{"date":"2025-01-03","close":6570.0},{"date":"2025-01-06","close":6370.0},{"date":"2025-01-07","close":6400.0},{"date":"2025-01-08","close":6560.0},{"date":"2025-01-09","close":6520.0},{"date":"2025-01-10","close":6580.0},{"date":"2025-01-13","close":6580.0},{"date":"2025-01-14","close":6600.0},{"date":"2025-01-15","close":6370.0},{"date":"2025-01-16","close":6310.0},{"date":"2025-01-17","close":6840.0},{"date":"2025-01-20","close":7490.0},{"date":"2025-01-21","close":7400.0},{"date":"2025-01-22","close":7190.0},{"date":"2025-01-23","close":7900.0},{"date":"2025-01-24","close":7500.0},{"date":"2025-01-31","close":7430.0},{"date":"2025-02-03","close":6990.0},{"date":"2025-02-04","close":7200.0},{"date":"2025-02-05","close":7220.0},{"date":"2025-02-06","close":7050.0},{"date":"2025-02-07","close":7300.0},{"date":"2025-02-10","close":7150.0},{"date":"2025-02-11","close":7350.0},{"date":"2025-02-12","close":7390.0},{"date":"2025-02-13","close":7660.0},{"date":"2025-02-14","close":7660.0},{"date":"2025-02-17","close":7660.0},{"date":"2025-02-18","close":7560.0},{"date":"2025-02-19","close":8480.0},{"date":"2025-02-20","close":8790.0},{"date":"2025-02-21","close":8850.0},{"date":"2025-02-24","close":9160.0},{"date":"2025-02-25","close":9060.0},{"date":"2025-02-26","close":8660.0},{"date":"2025-02-27","close":8720.0},{"date":"2025-02-28","close":8890.0},{"date":"2025-03-04","close":8880.0},{"date":"2025-03-05","close":9310.0},{"date":"2025-03-06","close":9410.0},{"date":"2025-03-07","close":8760.0},{"date":"2025-03-10","close":8160.0},{"date":"2025-03-11","close":7580.0},{"date":"2025-03-12","close":7900.0},{"date":"2025-03-13","close":7870.0},{"date":"2025-03-14","close":8160.0},{"date":"2025-03-17","close":8190.0},{"date":"2025-03-18","close":8000.0},{"date":"2025-03-19","close":7870.0},{"date":"2025-03-20","close":7370.0},{"date":"2025-03-21","close":7220.0},{"date":"2025-03-24","close":7180.0},{"date":"2025-03-25","close":7100.0},{"date":"2025-03-26","close":7730.0},{"date":"2025-03-27","close":7720.0},{"date":"2025-03-28","close":7350.0},{"date":"2025-03-31","close":6700.0},{"date":"2025-04-01","close":7600.0},{"date":"2025-04-02","close":7170.0},{"date":"2025-04-03","close":7400.0},{"date":"2025-04-04","close":9620.0},{"date":"2025-04-07","close":11890.0},{"date":"2025-04-08","close":11200.0},{"date":"2025-04-09","close":10600.0},{"date":"2025-04-10","close":11070.0},{"date":"2025-04-11","close":10430.0},{"date":"2025-04-14","close":10580.0},{"date":"2025-04-15","close":10350.0},{"date":"2025-04-16","close":9540.0},{"date":"2025-04-17","close":9390.0},{"date":"2025-04-18","close":9910.0},{"date":"2025-04-21","close":10700.0},{"date":"2025-04-22","close":10430.0},{"date":"2025-04-23","close":9600.0},{"date":"2025-04-24","close":8990.0},{"date":"2025-04-25","close":8820.0},{"date":"2025-04-28","close":7760.0},{"date":"2025-04-29","close":7960.0},{"date":"2025-04-30","close":7910.0},{"date":"2025-05-02","close":7570.0},{"date":"2025-05-07","close":7970.0},{"date":"2025-05-08","close":8100.0},{"date":"2025-05-09","close":7990.0},{"date":"2025-05-12","close":8400.0},{"date":"2025-05-13","close":7900.0},{"date":"2025-05-14","close":7580.0},{"date":"2025-05-15","close":6990.0},{"date":"2025-05-16","close":6620.0},{"date":"2025-05-19","close":5490.0},{"date":"2025-05-20","close":5740.0},{"date":"2025-05-21","close":6060.0},{"date":"2025-05-22","close":5800.0},{"date":"2025-05-23","close":5710.0},{"date":"2025-05-26","close":5470.0},{"date":"2025-05-27","close":5240.0},{"date":"2025-05-28","close":5110.0},{"date":"2025-05-29","close":5070.0},{"date":"2025-05-30","close":5030.0},{"date":"2025-06-02","close":5140.0},{"date":"2025-06-04","close":5230.0},{"date":"2025-06-05","close":5470.0},{"date":"2025-06-09","close":5790.0},{"date":"2025-06-10","close":5770.0},{"date":"2025-06-11","close":5710.0},{"date":"2025-06-12","close":5830.0},{"date":"2025-06-13","close":5490.0},{"date":"2025-06-16","close":5370.0},{"date":"2025-06-17","close":5250.0},{"date":"2025-06-18","close":5920.0},{"date":"2025-06-19","close":5770.0},{"date":"2025-06-20","close":5700.0},{"date":"2025-06-23","close":5660.0},{"date":"2025-06-24","close":5670.0},{"date":"2025-06-25","close":5530.0},{"date":"2025-06-26","close":5470.0},{"date":"2025-06-27","close":5370.0},{"date":"2025-06-30","close":5500.0},{"date":"2025-07-01","close":5380.0},{"date":"2025-07-02","close":5440.0},{"date":"2025-07-03","close":5500.0},{"date":"2025-07-04","close":5410.0},{"date":"2025-07-07","close":5400.0},{"date":"2025-07-08","close":5390.0},{"date":"2025-07-09","close":5410.0},{"date":"2025-07-10","close":5430.0},{"date":"2025-07-11","close":5520.0},{"date":"2025-07-14","close":5430.0},{"date":"2025-07-15","close":5470.0},{"date":"2025-07-16","close":5370.0},{"date":"2025-07-17","close":5340.0},{"date":"2025-07-18","close":5310.0},{"date":"2025-07-21","close":5370.0},{"date":"2025-07-22","close":5340.0},{"date":"2025-07-23","close":5260.0},{"date":"2025-07-24","close":5270.0},{"date":"2025-07-25","close":5260.0},{"date":"2025-07-28","close":5140.0},{"date":"2025-07-29","close":5290.0},{"date":"2025-07-30","close":5280.0},{"date":"2025-07-31","close":5260.0},{"date":"2025-08-01","close":5010.0},{"date":"2025-08-04","close":5280.0},{"date":"2025-08-05","close":5200.0},{"date":"2025-08-06","close":5300.0},{"date":"2025-08-07","close":5390.0},{"date":"2025-08-08","close":5300.0},{"date":"2025-08-11","close":5200.0},{"date":"2025-08-12","close":5230.0},{"date":"2025-08-13","close":5290.0},{"date":"2025-08-14","close":5270.0},{"date":"2025-08-18","close":5120.0},{"date":"2025-08-19","close":5060.0},{"date":"2025-08-20","close":4895.0},{"date":"2025-08-21","close":4855.0},{"date":"2025-08-22","close":4885.0},{"date":"2025-08-25","close":5050.0},{"date":"2025-08-26","close":4900.0},{"date":"2025-08-27","close":4870.0},{"date":"2025-08-28","close":4875.0},{"date":"2025-08-29","close":4780.0},{"date":"2025-09-01","close":4480.0},{"date":"2025-09-02","close":4810.0},{"date":"2025-09-03","close":4790.0},{"date":"2025-09-04","close":4725.0},{"date":"2025-09-05","close":4730.0},{"date":"2025-09-08","close":4600.0},{"date":"2025-09-09","close":4720.0},{"date":"2025-09-10","close":4720.0},{"date":"2025-09-11","close":4675.0},{"date":"2025-09-12","close":4675.0},{"date":"2025-09-15","close":4640.0},{"date":"2025-09-16","close":4590.0},{"date":"2025-09-17","close":4660.0},{"date":"2025-09-18","close":4680.0},{"date":"2025-09-19","close":4785.0},{"date":"2025-09-22","close":4605.0},{"date":"2025-09-23","close":4610.0},{"date":"2025-09-24","close":4575.0},{"date":"2025-09-25","close":4590.0},{"date":"2025-09-26","close":4500.0},{"date":"2025-09-29","close":4370.0},{"date":"2025-09-30","close":4340.0},{"date":"2025-10-01","close":4355.0},{"date":"2025-10-02","close":4360.0},{"date":"2025-10-10","close":4225.0},{"date":"2025-10-13","close":4240.0},{"date":"2025-10-14","close":4290.0},{"date":"2025-10-15","close":4335.0},{"date":"2025-10-16","close":4230.0},{"date":"2025-10-17","close":4220.0},{"date":"2025-10-20","close":4435.0},{"date":"2025-10-21","close":4415.0},{"date":"2025-10-22","close":4445.0},{"date":"2025-10-23","close":4305.0},{"date":"2025-10-24","close":4330.0},{"date":"2025-10-27","close":4330.0},{"date":"2025-10-28","close":4220.0},{"date":"2025-10-29","close":4175.0},{"date":"2025-10-30","close":4120.0},{"date":"2025-10-31","close":4065.0},{"date":"2025-11-03","close":4220.0},{"date":"2025-11-04","close":4065.0},{"date":"2025-11-05","close":3945.0},{"date":"2025-11-06","close":4075.0},{"date":"2025-11-07","close":3930.0},{"date":"2025-11-10","close":3895.0},{"date":"2025-11-11","close":3870.0},{"date":"2025-11-12","close":4080.0},{"date":"2025-11-13","close":4095.0},{"date":"2025-11-14","close":4030.0},{"date":"2025-11-17","close":4120.0},{"date":"2025-11-18","close":3985.0},{"date":"2025-11-19","close":4040.0},{"date":"2025-11-20","close":4115.0},{"date":"2025-11-21","close":3985.0},{"date":"2025-11-24","close":3955.0},{"date":"2025-11-25","close":3885.0},{"date":"2025-11-26","close":3865.0},{"date":"2025-11-27","close":3930.0},{"date":"2025-11-28","close":3965.0},{"date":"2025-12-01","close":3995.0},{"date":"2025-12-02","close":4020.0},{"date":"2025-12-03","close":4100.0},{"date":"2025-12-04","close":3995.0},{"date":"2025-12-05","close":4065.0},{"date":"2025-12-08","close":4065.0},{"date":"2025-12-09","close":4090.0},{"date":"2025-12-10","close":4025.0},{"date":"2025-12-11","close":4020.0},{"date":"2025-12-12","close":4065.0},{"date":"2025-12-15","close":4090.0},{"date":"2025-12-16","close":3990.0},{"date":"2025-12-17","close":3920.0},{"date":"2025-12-18","close":3760.0},{"date":"2025-12-19","close":3975.0},{"date":"2025-12-22","close":3945.0},{"date":"2025-12-23","close":3855.0},{"date":"2025-12-24","close":3790.0},{"date":"2025-12-26","close":3780.0},{"date":"2025-12-29","close":3840.0},{"date":"2025-12-30","close":3790.0},{"date":"2026-01-02","close":3800.0},{"date":"2026-01-05","close":3825.0},{"date":"2026-01-06","close":3795.0},{"date":"2026-01-07","close":3750.0},{"date":"2026-01-08","close":3705.0},{"date":"2026-01-09","close":3690.0},{"date":"2026-01-12","close":3645.0},{"date":"2026-01-13","close":3615.0},{"date":"2026-01-14","close":3655.0},{"date":"2026-01-15","close":3665.0},{"date":"2026-01-16","close":3685.0},{"date":"2026-01-19","close":3605.0},{"date":"2026-01-20","close":3740.0},{"date":"2026-01-21","close":3715.0},{"date":"2026-01-22","close":3695.0},{"date":"2026-01-23","close":3725.0},{"date":"2026-01-26","close":3745.0},{"date":"2026-01-27","close":3820.0},{"date":"2026-01-28","close":3790.0},{"date":"2026-01-29","close":3770.0},{"date":"2026-01-30","close":3685.0},{"date":"2026-02-02","close":3580.0},{"date":"2026-02-03","close":3620.0},{"date":"2026-02-04","close":3645.0},{"date":"2026-02-05","close":3680.0},{"date":"2026-02-06","close":3585.0},{"date":"2026-02-09","close":3585.0},{"date":"2026-02-10","close":3610.0},{"date":"2026-02-11","close":3735.0},{"date":"2026-02-12","close":3755.0},{"date":"2026-02-13","close":3745.0},{"date":"2026-02-19","close":3700.0},{"date":"2026-02-20","close":3685.0},{"date":"2026-02-23","close":3615.0},{"date":"2026-02-24","close":3625.0},{"date":"2026-02-25","close":3735.0},{"date":"2026-02-26","close":4065.0},{"date":"2026-02-27","close":3890.0},{"date":"2026-03-03","close":3710.0},{"date":"2026-03-04","close":3185.0},{"date":"2026-03-05","close":3450.0},{"date":"2026-03-06","close":3550.0},{"date":"2026-03-09","close":3360.0},{"date":"2026-03-10","close":3405.0},{"date":"2026-03-11","close":3480.0},{"date":"2026-03-12","close":3500.0},{"date":"2026-03-13","close":3490.0},{"date":"2026-03-16","close":3475.0},{"date":"2026-03-17","close":3485.0},{"date":"2026-03-18","close":3440.0},{"date":"2026-03-19","close":3415.0},{"date":"2026-03-20","close":3410.0},{"date":"2026-03-23","close":3230.0},{"date":"2026-03-24","close":3320.0},{"date":"2026-03-25","close":3395.0},{"date":"2026-03-26","close":3385.0},{"date":"2026-03-27","close":3400.0},{"date":"2026-03-30","close":3295.0},{"date":"2026-03-31","close":3250.0},{"date":"2026-04-01","close":3355.0},{"date":"2026-04-02","close":3200.0},{"date":"2026-04-03","close":3215.0},{"date":"2026-04-06","close":3185.0},{"date":"2026-04-07","close":3180.0},{"date":"2026-04-08","close":3260.0},{"date":"2026-04-09","close":3220.0},{"date":"2026-04-10","close":3310.0},{"date":"2026-04-13","close":3430.0},{"date":"2026-04-14","close":3450.0},{"date":"2026-04-15","close":3440.0},{"date":"2026-04-16","close":3520.0},{"date":"2026-04-17","close":3520.0},{"date":"2026-04-20","close":3545.0},{"date":"2026-04-21","close":3625.0},{"date":"2026-04-22","close":3690.0},{"date":"2026-04-23","close":3555.0},{"date":"2026-04-24","close":3660.0},{"date":"2026-04-27","close":3625.0},{"date":"2026-04-28","close":4165.0},{"date":"2026-04-29","close":4370.0},{"date":"2026-04-30","close":4260.0},{"date":"2026-05-04","close":4305.0},{"date":"2026-05-06","close":4120.0},{"date":"2026-05-07","close":4095.0},{"date":"2026-05-08","close":4130.0},{"date":"2026-05-11","close":3965.0},{"date":"2026-05-12","close":4295.0},{"date":"2026-05-13","close":4165.0},{"date":"2026-05-14","close":4165.0},{"date":"2026-05-15","close":4295.0},{"date":"2026-05-18","close":4445.0},{"date":"2026-05-19","close":4280.0},{"date":"2026-05-20","close":4100.0},{"date":"2026-05-21","close":4260.0},{"date":"2026-05-22","close":4305.0},{"date":"2026-05-26","close":4205.0},{"date":"2026-05-27","close":3495.0},{"date":"2026-05-28","close":3300.0},{"date":"2026-05-29","close":3190.0},{"date":"2026-06-01","close":3105.0},{"date":"2026-06-02","close":2955.0},{"date":"2026-06-04","close":2995.0},{"date":"2026-06-05","close":2810.0},{"date":"2026-06-08","close":2545.0},{"date":"2026-06-09","close":2550.0},{"date":"2026-06-10","close":2850.0},{"date":"2026-06-11","close":2925.0},{"date":"2026-06-12","close":3010.0},{"date":"2026-06-15","close":2810.0},{"date":"2026-06-16","close":2815.0},{"date":"2026-06-17","close":2825.0},{"date":"2026-06-18","close":2610.0},{"date":"2026-06-19","close":2560.0},{"date":"2026-06-22","close":2565.0},{"date":"2026-06-23","close":2230.0},{"date":"2026-06-24","close":2265.0},{"date":"2026-06-25","close":2190.0},{"date":"2026-06-26","close":2030.0},{"date":"2026-06-29","close":2325.0},{"date":"2026-06-30","close":2295.0},{"date":"2026-07-01","close":2430.0},{"date":"2026-07-02","close":2270.0},{"date":"2026-07-03","close":2300.0},{"date":"2026-07-06","close":2220.0},{"date":"2026-07-07","close":2190.0},{"date":"2026-07-08","close":2180.0},{"date":"2026-07-09","close":2105.0},{"date":"2026-07-10","close":2115.0},{"date":"2026-07-13","close":2045.0},{"date":"2026-07-14","close":2040.0},{"date":"2026-07-15","close":2070.0},{"date":"2026-07-16","close":2055.0},{"date":"2026-07-20","close":1964.0},{"date":"2026-07-21","close":1998.0},{"date":"2026-07-22","close":1951.0},{"date":"2026-07-23","close":1987.0},{"date":"2026-07-24","close":2025.0},{"date":"2026-07-27","close":2105.0},{"date":"2026-07-28","close":1955.0},{"date":"2026-07-29","close":1806.0},{"date":"2026-07-30","close":1852.0},{"date":"2026-07-31","close":1986.0},{"date":"2026-08-03","close":2000.0},{"date":"2026-08-04","close":2065.0},{"date":"2026-08-05","close":2250.0},{"date":"2026-08-06","close":2185.0},{"date":"2026-08-07","close":2335.0},{"date":"2026-08-10","close":2370.0},{"date":"2026-08-11","close":2500.0},{"date":"2026-08-12","close":2435.0},{"date":"2026-08-13","close":2580.0},{"date":"2026-08-14","close":2535.0},{"date":"2026-08-18","close":2375.0},{"date":"2026-08-19","close":2430.0},{"date":"2026-08-20","close":2505.0},{"date":"2026-08-21","close":2375.0},{"date":"2026-08-24","close":2430.0},{"date":"2026-08-25","close":2355.0},{"date":"2026-08-26","close":2425.0},{"date":"2026-08-27","close":2385.0},{"date":"2026-08-28","close":2440.0},{"date":"2026-08-31","close":2460.0},{"date":"2026-09-01","close":2375.0},{"date":"2026-09-02","close":2380.0},{"date":"2026-09-03","close":2390.0},{"date":"2026-09-04","close":2310.0},{"date":"2026-09-07","close":2310.0},{"date":"2026-09-08","close":2305.0},{"date":"2026-09-09","close":2285.0},{"date":"2026-09-10","close":2270.0},{"date":"2026-09-11","close":2250.0},{"date":"2026-09-14","close":2225.0},{"date":"2026-09-15","close":2265.0},{"date":"2026-09-16","close":2255.0},{"date":"2026-09-17","close":2220.0},{"date":"2026-09-18","close":2205.0},{"date":"2026-09-21","close":2210.0},{"date":"2026-09-22","close":2185.0},{"date":"2026-09-23","close":2170.0},{"date":"2026-09-28","close":2060.0},{"date":"2026-09-29","close":2170.0},{"date":"2026-09-30","close":2085.0},{"date":"2026-10-01","close":2180.0},{"date":"2026-10-02","close":2085.0},{"date":"2026-10-06","close":2075.0},{"date":"2026-10-07","close":2090.0},{"date":"2026-10-08","close":2060.0},{"date":"2026-10-12","close":2035.0},{"date":"2026-10-13","close":2015.0},{"date":"2026-10-14","close":2035.0},{"date":"2026-10-15","close":1886.0},{"date":"2026-10-16","close":1992.0},{"date":"2026-10-19","close":1976.0},{"date":"2026-10-20","close":1915.0},{"date":"2026-10-21","close":1913.0},{"date":"2026-10-22","close":1877.0},{"date":"2026-10-23","close":1846.0}],"chart_data":[{"date":"2024-10-23","open":4645,"high":4715,"low":4465,"close":4465,"volume":29886,"rsi_14":43.64,"sma_20":4649.0,"sma_60":4704.58,"sma_120":5414.79},{"date":"2024-10-24","open":4490,"high":4555,"low":4175,"close":4255,"volume":46891,"rsi_14":38.87,"sma_20":4642.75,"sma_60":4674.83,"sma_120":5402.75},{"date":"2024-10-25","open":4255,"high":4465,"low":3830,"close":4410,"volume":98734,"rsi_14":42.8,"sma_20":4633.5,"sma_60":4652.83,"sma_120":5394.08},{"date":"2024-10-28","open":4410,"high":4710,"low":4300,"close":4710,"volume":30791,"rsi_14":50.49,"sma_20":4639.25,"sma_60":4636.83,"sma_120":5388.08},{"date":"2024-10-29","open":4685,"high":4785,"low":4660,"close":4680,"volume":42074,"rsi_14":50.16,"sma_20":4644.0,"sma_60":4620.17,"sma_120":5381.08},{"date":"2024-10-30","open":4680,"high":4845,"low":4660,"close":4770,"volume":77458,"rsi_14":51.58,"sma_20":4651.0,"sma_60":4605.17,"sma_120":5374.58},{"date":"2024-10-31","open":4795,"high":4890,"low":4500,"close":4840,"volume":57297,"rsi_14":53.5,"sma_20":4662.75,"sma_60":4594.83,"sma_120":5365.33},{"date":"2024-11-01","open":4835,"high":4865,"low":4665,"close":4780,"volume":31544,"rsi_14":46.25,"sma_20":4675.25,"sma_60":4583.33,"sma_120":5355.08},{"date":"2024-11-04","open":4725,"high":4880,"low":4605,"close":4810,"volume":42581,"rsi_14":54.01,"sma_20":4685.75,"sma_60":4572.67,"sma_120":5345.0},{"date":"2024-11-05","open":4810,"high":5200,"low":4790,"close":4985,"volume":86379,"rsi_14":57.29,"sma_20":4700.25,"sma_60":4569.42,"sma_120":5336.12},{"date":"2024-11-06","open":4985,"high":5180,"low":4815,"close":5040,"volume":49755,"rsi_14":61.43,"sma_20":4718.5,"sma_60":4582.58,"sma_120":5328.54},{"date":"2024-11-07","open":5020,"high":5120,"low":4950,"close":5020,"volume":17896,"rsi_14":59.93,"sma_20":4733.5,"sma_60":4592.17,"sma_120":5319.88},{"date":"2024-11-08","open":5030,"high":5090,"low":4830,"close":4870,"volume":18822,"rsi_14":55.73,"sma_20":4740.75,"sma_60":4597.5,"sma_120":5309.04},{"date":"2024-11-11","open":4870,"high":4940,"low":4500,"close":4745,"volume":29466,"rsi_14":51.62,"sma_20":4733.25,"sma_60":4600.92,"sma_120":5296.92},{"date":"2024-11-12","open":4770,"high":4770,"low":4345,"close":4730,"volume":61461,"rsi_14":58.92,"sma_20":4734.75,"sma_60":4600.17,"sma_120":5284.33},{"date":"2024-11-13","open":4530,"high":4685,"low":4360,"close":4545,"volume":28785,"rsi_14":59.93,"sma_20":4723.5,"sma_60":4595.67,"sma_120":5269.71},{"date":"2024-11-14","open":4545,"high":4630,"low":4375,"close":4560,"volume":18723,"rsi_14":55.68,"sma_20":4716.25,"sma_60":4592.83,"sma_120":5255.88},{"date":"2024-11-15","open":4525,"high":4700,"low":4355,"close":4695,"volume":36236,"rsi_14":49.35,"sma_20":4714.5,"sma_60":4590.75,"sma_120":5242.58},{"date":"2024-11-18","open":4695,"high":4790,"low":4600,"close":4700,"volume":21783,"rsi_14":50.88,"sma_20":4715.0,"sma_60":4588.5,"sma_120":5230.67},{"date":"2024-11-19","open":4570,"high":4745,"low":4465,"close":4580,"volume":32133,"rsi_14":41.81,"sma_20":4709.5,"sma_60":4587.0,"sma_120":5217.42},{"date":"2024-11-20","open":4580,"high":4580,"low":4445,"close":4470,"volume":7619,"rsi_14":34.58,"sma_20":4709.75,"sma_60":4579.17,"sma_120":5204.5},{"date":"2024-11-21","open":4470,"high":4470,"low":4340,"close":4445,"volume":9404,"rsi_14":35.62,"sma_20":4719.25,"sma_60":4572.92,"sma_120":5192.46},{"date":"2024-11-22","open":4390,"high":4445,"low":4250,"close":4300,"volume":26578,"rsi_14":30.08,"sma_20":4713.75,"sma_60":4565.5,"sma_120":5178.62},{"date":"2024-11-25","open":4300,"high":4425,"low":4210,"close":4360,"volume":12001,"rsi_14":23.18,"sma_20":4696.25,"sma_60":4559.0,"sma_120":5167.62},{"date":"2024-11-26","open":4490,"high":4510,"low":4325,"close":4410,"volume":16393,"rsi_14":22.84,"sma_20":4682.75,"sma_60":4556.25,"sma_120":5156.88},{"date":"2024-11-27","open":4470,"high":4630,"low":4375,"close":4530,"volume":40631,"rsi_14":30.56,"sma_20":4670.75,"sma_60":4553.92,"sma_120":5144.29},{"date":"2024-11-28","open":4690,"high":4690,"low":4385,"close":4440,"volume":22319,"rsi_14":32.08,"sma_20":4650.75,"sma_60":4550.08,"sma_120":5130.79},{"date":"2024-11-29","open":4430,"high":4470,"low":4275,"close":4350,"volume":9926,"rsi_14":33.05,"sma_20":4629.25,"sma_60":4546.25,"sma_120":5117.29},{"date":"2024-12-02","open":4310,"high":4420,"low":4225,"close":4280,"volume":22645,"rsi_14":31.56,"sma_20":4602.75,"sma_60":4541.17,"sma_120":5103.79},{"date":"2024-12-03","open":4380,"high":4380,"low":4200,"close":4220,"volume":12928,"rsi_14":35.16,"sma_20":4564.5,"sma_60":4536.17,"sma_120":5089.54},{"date":"2024-12-04","open":4035,"high":4895,"low":4035,"close":4745,"volume":556943,"rsi_14":55.76,"sma_20":4549.75,"sma_60":4541.5,"sma_120":5079.17},{"date":"2024-12-05","open":4550,"high":4595,"low":4260,"close":4395,"volume":88925,"rsi_14":41.76,"sma_20":4518.5,"sma_60":4544.75,"sma_120":5064.12},{"date":"2024-12-06","open":4470,"high":5000,"low":4225,"close":4745,"volume":581042,"rsi_14":51.04,"sma_20":4512.25,"sma_60":4555.0,"sma_120":5052.17},{"date":"2024-12-09","open":4640,"high":5100,"low":4430,"close":4620,"volume":584007,"rsi_14":50.92,"sma_20":4506.0,"sma_60":4565.08,"sma_120":5033.17},{"date":"2024-12-10","open":4640,"high":5140,"low":4595,"close":5080,"volume":387842,"rsi_14":62.1,"sma_20":4523.5,"sma_60":4583.42,"sma_120":5017.33},{"date":"2024-12-11","open":5190,"high":6600,"low":5190,"close":6600,"volume":1328102,"rsi_14":76.84,"sma_20":4626.25,"sma_60":4626.67,"sma_120":5017.5},{"date":"2024-12-12","open":7190,"high":7240,"low":6230,"close":6600,"volume":2289312,"rsi_14":79.72,"sma_20":4728.25,"sma_60":4668.5,"sma_120":5019.42},{"date":"2024-12-13","open":6590,"high":7900,"low":6360,"close":7070,"volume":4075920,"rsi_14":81.66,"sma_20":4847.0,"sma_60":4717.33,"sma_120":5022.33},{"date":"2024-12-16","open":7150,"high":7400,"low":6930,"close":7220,"volume":764209,"rsi_14":82.08,"sma_20":4973.0,"sma_60":4768.17,"sma_120":5027.92},{"date":"2024-12-17","open":7020,"high":7020,"low":6750,"close":6750,"volume":149090,"rsi_14":73.47,"sma_20":5081.5,"sma_60":4811.42,"sma_120":5031.0},{"date":"2024-12-18","open":6620,"high":6780,"low":6480,"close":6770,"volume":133844,"rsi_14":75.0,"sma_20":5196.5,"sma_60":4851.75,"sma_120":5037.92},{"date":"2024-12-19","open":6610,"high":6740,"low":6420,"close":6620,"volume":112889,"rsi_14":74.05,"sma_20":5305.25,"sma_60":4889.08,"sma_120":5042.92},{"date":"2024-12-20","open":6790,"high":7460,"low":5900,"close":5900,"volume":1392340,"rsi_14":65.08,"sma_20":5385.25,"sma_60":4910.83,"sma_120":5041.08},{"date":"2024-12-23","open":5900,"high":6190,"low":5720,"close":6020,"volume":215816,"rsi_14":66.57,"sma_20":5468.25,"sma_60":4934.58,"sma_120":5039.5},{"date":"2024-12-24","open":5980,"high":6140,"low":5860,"close":6010,"volume":114833,"rsi_14":62.87,"sma_20":5548.25,"sma_60":4958.33,"sma_120":5037.08},{"date":"2024-12-26","open":6020,"high":6250,"low":5800,"close":5940,"volume":177317,"rsi_14":66.67,"sma_20":5618.75,"sma_60":4980.17,"sma_120":5030.92},{"date":"2024-12-27","open":5830,"high":5890,"low":5580,"close":5760,"volume":112378,"rsi_14":61.37,"sma_20":5684.75,"sma_60":4999.42,"sma_120":5025.92},{"date":"2024-12-30","open":5630,"high":6010,"low":5590,"close":5970,"volume":81633,"rsi_14":64.84,"sma_20":5765.75,"sma_60":5023.42,"sma_120":5024.42},{"date":"2025-01-02","open":6160,"high":6560,"low":6070,"close":6530,"volume":221623,"rsi_14":65.59,"sma_20":5878.25,"sma_60":5055.58,"sma_120":5027.25},{"date":"2025-01-03","open":6590,"high":6590,"low":6290,"close":6570,"volume":135433,"rsi_14":49.53,"sma_20":5995.75,"sma_60":5086.83,"sma_120":5031.58},{"date":"2025-01-06","open":6500,"high":6500,"low":6270,"close":6370,"volume":101008,"rsi_14":46.59,"sma_20":6077.0,"sma_60":5115.08,"sma_120":5033.83},{"date":"2025-01-07","open":6320,"high":6470,"low":6260,"close":6400,"volume":67514,"rsi_14":38.57,"sma_20":6177.25,"sma_60":5143.08,"sma_120":5037.17},{"date":"2025-01-08","open":6480,"high":6580,"low":6380,"close":6560,"volume":115154,"rsi_14":38.78,"sma_20":6268.0,"sma_60":5173.67,"sma_120":5037.17},{"date":"2025-01-09","open":6510,"high":6580,"low":6380,"close":6520,"volume":84536,"rsi_14":45.42,"sma_20":6363.0,"sma_60":5200.75,"sma_120":5037.42},{"date":"2025-01-10","open":6460,"high":6610,"low":6440,"close":6580,"volume":70082,"rsi_14":46.27,"sma_20":6438.0,"sma_60":5232.08,"sma_120":5038.67},{"date":"2025-01-13","open":6580,"high":6700,"low":6420,"close":6580,"volume":73621,"rsi_14":49.17,"sma_20":6437.0,"sma_60":5262.25,"sma_120":5041.33},{"date":"2025-01-14","open":6580,"high":6650,"low":6440,"close":6600,"volume":58434,"rsi_14":70.59,"sma_20":6437.0,"sma_60":5293.83,"sma_120":5045.33},{"date":"2025-01-15","open":6700,"high":6850,"low":6190,"close":6370,"volume":251965,"rsi_14":59.67,"sma_20":6402.0,"sma_60":5321.17,"sma_120":5047.0},{"date":"2025-01-16","open":6310,"high":6430,"low":6230,"close":6310,"volume":68445,"rsi_14":58.06,"sma_20":6356.5,"sma_60":5348.17,"sma_120":5049.67},{"date":"2025-01-17","open":6270,"high":7200,"low":6270,"close":6840,"volume":1055679,"rsi_14":69.4,"sma_20":6361.0,"sma_60":5384.0,"sma_120":5055.83},{"date":"2025-01-20","open":6900,"high":7770,"low":6820,"close":7490,"volume":1287009,"rsi_14":81.0,"sma_20":6397.0,"sma_60":5434.42,"sma_120":5069.5},{"date":"2025-01-21","open":7330,"high":7600,"low":7310,"close":7400,"volume":269452,"rsi_14":76.78,"sma_20":6436.0,"sma_60":5486.83,"sma_120":5080.83},{"date":"2025-01-22","open":7450,"high":7490,"low":7070,"close":7190,"volume":161182,"rsi_14":64.22,"sma_20":6500.5,"sma_60":5533.17,"sma_120":5093.0},{"date":"2025-01-23","open":7150,"high":7900,"low":6940,"close":7900,"volume":1780955,"rsi_14":72.24,"sma_20":6594.5,"sma_60":5586.33,"sma_120":5111.58},{"date":"2025-01-24","open":7510,"high":7710,"low":7380,"close":7500,"volume":402828,"rsi_14":67.71,"sma_20":6669.0,"sma_60":5633.33,"sma_120":5126.75},{"date":"2025-01-31","open":7510,"high":7600,"low":7280,"close":7430,"volume":149076,"rsi_14":65.94,"sma_20":6743.5,"sma_60":5677.67,"sma_120":5141.42},{"date":"2025-02-03","open":7260,"high":7270,"low":6910,"close":6990,"volume":187500,"rsi_14":56.13,"sma_20":6805.0,"sma_60":5713.5,"sma_120":5154.17},{"date":"2025-02-04","open":6990,"high":7290,"low":6920,"close":7200,"volume":81187,"rsi_14":59.24,"sma_20":6866.5,"sma_60":5753.83,"sma_120":5168.58},{"date":"2025-02-05","open":7270,"high":7280,"low":7140,"close":7220,"volume":45602,"rsi_14":58.79,"sma_20":6901.0,"sma_60":5794.0,"sma_120":5183.33},{"date":"2025-02-06","open":7200,"high":7220,"low":7000,"close":7050,"volume":85844,"rsi_14":56.17,"sma_20":6925.0,"sma_60":5828.42,"sma_120":5198.92},{"date":"2025-02-07","open":7050,"high":7320,"low":6910,"close":7300,"volume":108366,"rsi_14":58.66,"sma_20":6971.5,"sma_60":5866.08,"sma_120":5224.33},{"date":"2025-02-10","open":7250,"high":7300,"low":7000,"close":7150,"volume":78630,"rsi_14":59.85,"sma_20":7009.0,"sma_60":5901.58,"sma_120":5246.88},{"date":"2025-02-11","open":7170,"high":7350,"low":7070,"close":7350,"volume":66948,"rsi_14":62.68,"sma_20":7048.5,"sma_60":5942.92,"sma_120":5270.21},{"date":"2025-02-12","open":7370,"high":7570,"low":7300,"close":7390,"volume":124819,"rsi_14":57.62,"sma_20":7092.0,"sma_60":5987.0,"sma_120":5293.96},{"date":"2025-02-13","open":7450,"high":7900,"low":7450,"close":7660,"volume":323395,"rsi_14":52.63,"sma_20":7146.0,"sma_60":6035.83,"sma_120":5318.0},{"date":"2025-02-14","open":7790,"high":7790,"low":7560,"close":7660,"volume":111665,"rsi_14":54.14,"sma_20":7200.0,"sma_60":6087.75,"sma_120":5341.71},{"date":"2025-02-17","open":7780,"high":7800,"low":7420,"close":7660,"volume":97662,"rsi_14":58.02,"sma_20":7253.0,"sma_60":6139.42,"sma_120":5366.12},{"date":"2025-02-18","open":7610,"high":7640,"low":7390,"close":7560,"volume":60808,"rsi_14":42.67,"sma_20":7312.5,"sma_60":6187.17,"sma_120":5388.96},{"date":"2025-02-19","open":7600,"high":8640,"low":7570,"close":8480,"volume":787846,"rsi_14":67.25,"sma_20":7421.0,"sma_60":6250.17,"sma_120":5419.33},{"date":"2025-02-20","open":8400,"high":8880,"low":8120,"close":8790,"volume":447616,"rsi_14":72.08,"sma_20":7518.5,"sma_60":6320.33,"sma_120":5453.67},{"date":"2025-02-21","open":8700,"high":9230,"low":8520,"close":8850,"volume":353138,"rsi_14":84.44,"sma_20":7586.5,"sma_60":6393.33,"sma_120":5486.25},{"date":"2025-02-24","open":8800,"high":9290,"low":8620,"close":9160,"volume":243319,"rsi_14":85.0,"sma_20":7674.5,"sma_60":6471.92,"sma_120":5522.42},{"date":"2025-02-25","open":9200,"high":9410,"low":8930,"close":9060,"volume":247102,"rsi_14":81.94,"sma_20":7768.0,"sma_60":6551.25,"sma_120":5558.38},{"date":"2025-02-26","open":9080,"high":9290,"low":8520,"close":8660,"volume":300701,"rsi_14":75.88,"sma_20":7806.0,"sma_60":6622.92,"sma_120":5590.96},{"date":"2025-02-27","open":8700,"high":8970,"low":8660,"close":8720,"volume":153521,"rsi_14":74.32,"sma_20":7867.0,"sma_60":6694.75,"sma_120":5625.5},{"date":"2025-02-28","open":8580,"high":9050,"low":8530,"close":8890,"volume":174177,"rsi_14":79.59,"sma_20":7940.0,"sma_60":6767.42,"sma_120":5660.67},{"date":"2025-03-04","open":8930,"high":9200,"low":8770,"close":8880,"volume":212353,"rsi_14":77.82,"sma_20":8034.5,"sma_60":6841.42,"sma_120":5695.75},{"date":"2025-03-05","open":8890,"high":9340,"low":8850,"close":9310,"volume":154131,"rsi_14":80.57,"sma_20":8140.0,"sma_60":6924.08,"sma_120":5735.17},{"date":"2025-03-06","open":9340,"high":9430,"low":9050,"close":9410,"volume":127943,"rsi_14":79.46,"sma_20":8249.5,"sma_60":7009.58,"sma_120":5775.38},{"date":"2025-03-07","open":9380,"high":9490,"low":8460,"close":8760,"volume":347508,"rsi_14":65.19,"sma_20":8335.0,"sma_60":7085.25,"sma_120":5810.71},{"date":"2025-03-10","open":8400,"high":8530,"low":7980,"close":8160,"volume":261256,"rsi_14":55.92,"sma_20":8378.0,"sma_60":7142.17,"sma_120":5841.83},{"date":"2025-03-11","open":8060,"high":8090,"low":7560,"close":7580,"volume":243805,"rsi_14":50.21,"sma_20":8399.5,"sma_60":7195.25,"sma_120":5870.0},{"date":"2025-03-12","open":7570,"high":8160,"low":7530,"close":7900,"volume":176258,"rsi_14":42.93,"sma_20":8427.0,"sma_60":7247.83,"sma_120":5901.42},{"date":"2025-03-13","open":7890,"high":7950,"low":7650,"close":7870,"volume":118589,"rsi_14":37.96,"sma_20":8451.0,"sma_60":7302.0,"sma_120":5933.54},{"date":"2025-03-14","open":7750,"high":8180,"low":7750,"close":8160,"volume":73434,"rsi_14":41.48,"sma_20":8476.0,"sma_60":7353.33,"sma_120":5968.38},{"date":"2025-03-17","open":8180,"high":8400,"low":8000,"close":8190,"volume":101511,"rsi_14":37.14,"sma_20":8502.5,"sma_60":7379.83,"sma_120":6003.25},{"date":"2025-03-18","open":8280,"high":8360,"low":7930,"close":8000,"volume":98369,"rsi_14":36.27,"sma_20":8519.5,"sma_60":7403.17,"sma_120":6035.83},{"date":"2025-03-19","open":8000,"high":8210,"low":7840,"close":7870,"volume":110933,"rsi_14":39.0,"sma_20":8535.0,"sma_60":7416.5,"sma_120":6066.92},{"date":"2025-03-20","open":7730,"high":7860,"low":7210,"close":7370,"volume":213255,"rsi_14":33.25,"sma_20":8479.5,"sma_60":7419.0,"sma_120":6093.58},{"date":"2025-03-21","open":7200,"high":7430,"low":7010,"close":7220,"volume":123042,"rsi_14":29.18,"sma_20":8401.0,"sma_60":7426.83,"sma_120":6119.12},{"date":"2025-03-24","open":7140,"high":7380,"low":7020,"close":7180,"volume":92144,"rsi_14":28.96,"sma_20":8317.5,"sma_60":7433.67,"sma_120":6142.71},{"date":"2025-03-25","open":7180,"high":7340,"low":6990,"close":7100,"volume":61965,"rsi_14":20.05,"sma_20":8214.5,"sma_60":7441.67,"sma_120":6165.38},{"date":"2025-03-26","open":7100,"high":7800,"low":6930,"close":7730,"volume":169955,"rsi_14":30.09,"sma_20":8148.0,"sma_60":7472.17,"sma_120":6191.5},{"date":"2025-03-27","open":7780,"high":8070,"low":7590,"close":7720,"volume":309881,"rsi_14":35.47,"sma_20":8101.0,"sma_60":7500.5,"sma_120":6217.54},{"date":"2025-03-28","open":7680,"high":7770,"low":7300,"close":7350,"volume":101296,"rsi_14":37.91,"sma_20":8032.5,"sma_60":7522.83,"sma_120":6240.58},{"date":"2025-03-31","open":7130,"high":7260,"low":6490,"close":6700,"volume":179961,"rsi_14":37.13,"sma_20":7923.0,"sma_60":7535.5,"sma_120":6257.83},{"date":"2025-04-01","open":6650,"high":7680,"low":6650,"close":7600,"volume":537833,"rsi_14":46.25,"sma_20":7859.0,"sma_60":7566.17,"sma_120":6282.79},{"date":"2025-04-02","open":7750,"high":7770,"low":7030,"close":7170,"volume":369277,"rsi_14":42.05,"sma_20":7752.0,"sma_60":7586.17,"sma_120":6304.79},{"date":"2025-04-03","open":7010,"high":7840,"low":7010,"close":7400,"volume":668264,"rsi_14":41.24,"sma_20":7651.5,"sma_60":7600.67,"sma_120":6328.12},{"date":"2025-04-04","open":7410,"high":9620,"low":6720,"close":9620,"volume":2480651,"rsi_14":60.95,"sma_20":7694.5,"sma_60":7651.5,"sma_120":6369.17},{"date":"2025-04-07","open":10250,"high":12500,"low":9900,"close":11890,"volume":4108128,"rsi_14":72.59,"sma_20":7881.0,"sma_60":7743.5,"sma_120":6429.29},{"date":"2025-04-08","open":11350,"high":11810,"low":10620,"close":11200,"volume":1888819,"rsi_14":68.16,"sma_20":8062.0,"sma_60":7823.5,"sma_120":6483.29},{"date":"2025-04-09","open":11320,"high":11480,"low":10060,"close":10600,"volume":814005,"rsi_14":67.42,"sma_20":8197.0,"sma_60":7890.83,"sma_120":6532.25},{"date":"2025-04-10","open":10400,"high":11390,"low":10130,"close":11070,"volume":939565,"rsi_14":70.07,"sma_20":8357.0,"sma_60":7966.67,"sma_120":6583.71},{"date":"2025-04-11","open":10960,"high":11040,"low":10200,"close":10430,"volume":416696,"rsi_14":65.95,"sma_20":8470.5,"sma_60":8030.83,"sma_120":6631.46},{"date":"2025-04-14","open":10250,"high":10800,"low":9910,"close":10580,"volume":443239,"rsi_14":66.96,"sma_20":8590.0,"sma_60":8097.5,"sma_120":6679.88},{"date":"2025-04-15","open":10770,"high":10850,"low":9700,"close":10350,"volume":550734,"rsi_14":63.29,"sma_20":8707.5,"sma_60":8160.0,"sma_120":6726.92},{"date":"2025-04-16","open":10270,"high":10480,"low":9390,"close":9540,"volume":478629,"rsi_14":58.54,"sma_20":8791.0,"sma_60":8212.83,"sma_120":6767.0},{"date":"2025-04-17","open":9700,"high":9790,"low":8960,"close":9390,"volume":580030,"rsi_14":59.77,"sma_20":8892.0,"sma_60":8264.17,"sma_120":6806.17},{"date":"2025-04-18","open":9370,"high":10040,"low":9080,"close":9910,"volume":1066858,"rsi_14":65.57,"sma_20":9026.5,"sma_60":8315.33,"sma_120":6849.67},{"date":"2025-04-21","open":10330,"high":11060,"low":10100,"close":10700,"volume":1600462,"rsi_14":65.2,"sma_20":9202.5,"sma_60":8368.83,"sma_120":6901.62},{"date":"2025-04-22","open":10700,"high":11490,"low":10340,"close":10430,"volume":936032,"rsi_14":66.24,"sma_20":9369.0,"sma_60":8419.33,"sma_120":6953.08},{"date":"2025-04-23","open":10250,"high":10290,"low":9560,"close":9600,"volume":358796,"rsi_14":60.34,"sma_20":9462.5,"sma_60":8459.5,"sma_120":6996.33},{"date":"2025-04-24","open":9600,"high":9640,"low":8820,"close":8990,"volume":336117,"rsi_14":46.51,"sma_20":9526.0,"sma_60":8477.67,"sma_120":7032.0},{"date":"2025-04-25","open":9130,"high":9130,"low":8750,"close":8820,"volume":159112,"rsi_14":27.85,"sma_20":9599.5,"sma_60":8499.67,"sma_120":7066.5},{"date":"2025-04-28","open":8680,"high":8800,"low":7690,"close":7760,"volume":548298,"rsi_14":26.44,"sma_20":9652.5,"sma_60":8505.17,"sma_120":7091.42},{"date":"2025-04-29","open":7770,"high":8340,"low":7690,"close":7960,"volume":461232,"rsi_14":30.87,"sma_20":9670.5,"sma_60":8521.33,"sma_120":7117.42},{"date":"2025-04-30","open":7960,"high":8070,"low":7750,"close":7910,"volume":182598,"rsi_14":25.62,"sma_20":9707.5,"sma_60":8533.17,"sma_120":7143.5},{"date":"2025-05-02","open":7960,"high":7960,"low":7520,"close":7570,"volume":235020,"rsi_14":26.86,"sma_20":9716.0,"sma_60":8539.0,"sma_120":7166.5},{"date":"2025-05-07","open":7590,"high":8120,"low":7210,"close":7970,"volume":412948,"rsi_14":29.7,"sma_20":9633.5,"sma_60":8554.33,"sma_120":7191.38},{"date":"2025-05-08","open":8220,"high":8350,"low":7980,"close":8100,"volume":315878,"rsi_14":32.23,"sma_20":9444.0,"sma_60":8567.67,"sma_120":7216.88},{"date":"2025-05-09","open":8170,"high":8190,"low":7740,"close":7990,"volume":205477,"rsi_14":36.23,"sma_20":9283.5,"sma_60":8581.67,"sma_120":7241.62},{"date":"2025-05-12","open":8020,"high":8650,"low":7960,"close":8400,"volume":503214,"rsi_14":41.6,"sma_20":9173.5,"sma_60":8599.17,"sma_120":7271.04},{"date":"2025-05-13","open":8440,"high":8440,"low":7700,"close":7900,"volume":261290,"rsi_14":32.88,"sma_20":9015.0,"sma_60":8607.67,"sma_120":7297.33},{"date":"2025-05-14","open":7830,"high":7840,"low":7400,"close":7580,"volume":325440,"rsi_14":21.11,"sma_20":8872.5,"sma_60":8606.33,"sma_120":7321.08},{"date":"2025-05-15","open":7580,"high":7620,"low":6930,"close":6990,"volume":338841,"rsi_14":19.93,"sma_20":8693.0,"sma_60":8595.17,"sma_120":7341.46},{"date":"2025-05-16","open":7100,"high":7100,"low":6480,"close":6620,"volume":410740,"rsi_14":21.67,"sma_20":8506.5,"sma_60":8577.83,"sma_120":7358.62},{"date":"2025-05-19","open":6660,"high":6660,"low":5410,"close":5490,"volume":932412,"rsi_14":19.72,"sma_20":8304.0,"sma_60":8543.33,"sma_120":7365.25},{"date":"2025-05-20","open":5450,"high":5780,"low":5270,"close":5740,"volume":616524,"rsi_14":23.72,"sma_20":8121.5,"sma_60":8497.67,"sma_120":7373.92},{"date":"2025-05-21","open":5740,"high":6080,"low":5610,"close":6060,"volume":366584,"rsi_14":33.4,"sma_20":7929.0,"sma_60":8452.17,"sma_120":7386.25},{"date":"2025-05-22","open":6100,"high":6930,"low":5750,"close":5800,"volume":3998268,"rsi_14":29.15,"sma_20":7684.0,"sma_60":8401.33,"sma_120":7397.33},{"date":"2025-05-23","open":5800,"high":5980,"low":5540,"close":5710,"volume":327934,"rsi_14":28.93,"sma_20":7448.0,"sma_60":8343.83,"sma_120":7407.88},{"date":"2025-05-26","open":5630,"high":5630,"low":5240,"close":5470,"volume":384057,"rsi_14":29.49,"sma_20":7241.5,"sma_60":8284.0,"sma_120":7417.62},{"date":"2025-05-27","open":5390,"high":6480,"low":5210,"close":5240,"volume":2992336,"rsi_14":22.42,"sma_20":7054.0,"sma_60":8227.0,"sma_120":7424.96},{"date":"2025-05-28","open":5270,"high":5350,"low":5020,"close":5110,"volume":413430,"rsi_14":19.8,"sma_20":6868.5,"sma_60":8166.83,"sma_120":7430.79},{"date":"2025-05-29","open":5140,"high":5225,"low":5030,"close":5070,"volume":212408,"rsi_14":20.08,"sma_20":6734.0,"sma_60":8103.17,"sma_120":7435.29},{"date":"2025-05-30","open":5060,"high":5140,"low":4980,"close":5030,"volume":171505,"rsi_14":12.64,"sma_20":6587.5,"sma_60":8039.0,"sma_120":7440.21},{"date":"2025-06-02","open":5050,"high":5190,"low":4995,"close":5140,"volume":122706,"rsi_14":16.5,"sma_20":6449.0,"sma_60":7969.5,"sma_120":7446.79},{"date":"2025-06-04","open":5150,"high":5300,"low":5040,"close":5230,"volume":184273,"rsi_14":19.79,"sma_20":6332.0,"sma_60":7899.83,"sma_120":7454.71},{"date":"2025-06-05","open":5230,"high":5530,"low":5140,"close":5470,"volume":506258,"rsi_14":28.53,"sma_20":6207.0,"sma_60":7845.0,"sma_120":7465.12},{"date":"2025-06-09","open":5550,"high":6040,"low":5390,"close":5790,"volume":553429,"rsi_14":38.11,"sma_20":6091.5,"sma_60":7805.5,"sma_120":7473.83},{"date":"2025-06-10","open":5800,"high":5930,"low":5650,"close":5770,"volume":206535,"rsi_14":55.88,"sma_20":5980.5,"sma_60":7775.33,"sma_120":7485.29},{"date":"2025-06-11","open":5730,"high":5810,"low":5660,"close":5710,"volume":115962,"rsi_14":49.32,"sma_20":5846.0,"sma_60":7738.83,"sma_120":7493.33},{"date":"2025-06-12","open":5710,"high":5880,"low":5600,"close":5830,"volume":274569,"rsi_14":44.22,"sma_20":5742.5,"sma_60":7704.83,"sma_120":7503.42},{"date":"2025-06-13","open":5800,"high":5810,"low":5260,"close":5490,"volume":251340,"rsi_14":42.51,"sma_20":5638.0,"sma_60":7660.33,"sma_120":7506.83},{"date":"2025-06-16","open":5490,"high":5490,"low":5220,"close":5370,"volume":102256,"rsi_14":41.9,"sma_20":5557.0,"sma_60":7613.33,"sma_120":7496.58},{"date":"2025-06-17","open":5370,"high":5420,"low":5220,"close":5250,"volume":99937,"rsi_14":44.44,"sma_20":5488.5,"sma_60":7567.5,"sma_120":7485.33},{"date":"2025-06-18","open":5220,"high":6160,"low":5220,"close":5920,"volume":3254549,"rsi_14":64.05,"sma_20":5510.0,"sma_60":7535.0,"sma_120":7475.75},{"date":"2025-06-19","open":5930,"high":5990,"low":5730,"close":5770,"volume":362038,"rsi_14":63.52,"sma_20":5511.5,"sma_60":7508.33,"sma_120":7463.67},{"date":"2025-06-20","open":5770,"high":5920,"low":5650,"close":5700,"volume":291409,"rsi_14":62.75,"sma_20":5493.5,"sma_60":7483.0,"sma_120":7454.92},{"date":"2025-06-23","open":5710,"high":5810,"low":5560,"close":5660,"volume":175697,"rsi_14":62.75,"sma_20":5486.5,"sma_60":7457.67,"sma_120":7445.67},{"date":"2025-06-24","open":5670,"high":5830,"low":5610,"close":5670,"volume":151325,"rsi_14":61.18,"sma_20":5484.5,"sma_60":7433.83,"sma_120":7437.75},{"date":"2025-06-25","open":5770,"high":5770,"low":5500,"close":5530,"volume":137777,"rsi_14":56.2,"sma_20":5487.5,"sma_60":7397.17,"sma_120":7434.67},{"date":"2025-06-26","open":5580,"high":5680,"low":5450,"close":5470,"volume":125595,"rsi_14":50.0,"sma_20":5499.0,"sma_60":7359.67,"sma_120":7430.08},{"date":"2025-06-27","open":5440,"high":5490,"low":5350,"close":5370,"volume":74620,"rsi_14":39.6,"sma_20":5512.0,"sma_60":7326.67,"sma_120":7424.75},{"date":"2025-06-30","open":5370,"high":5580,"low":5360,"close":5500,"volume":87149,"rsi_14":43.66,"sma_20":5533.5,"sma_60":7306.67,"sma_120":7421.08},{"date":"2025-07-01","open":5520,"high":5590,"low":5360,"close":5380,"volume":56483,"rsi_14":42.47,"sma_20":5551.0,"sma_60":7269.67,"sma_120":7417.92},{"date":"2025-07-02","open":5380,"high":5450,"low":5300,"close":5440,"volume":38492,"rsi_14":40.85,"sma_20":5566.0,"sma_60":7240.83,"sma_120":7413.5},{"date":"2025-07-03","open":5450,"high":5590,"low":5400,"close":5500,"volume":54245,"rsi_14":50.27,"sma_20":5579.5,"sma_60":7209.17,"sma_120":7404.92},{"date":"2025-07-04","open":5480,"high":5590,"low":5390,"close":5410,"volume":32293,"rsi_14":51.1,"sma_20":5576.5,"sma_60":7139.0,"sma_120":7395.25},{"date":"2025-07-07","open":5330,"high":5520,"low":5330,"close":5400,"volume":23083,"rsi_14":54.39,"sma_20":5557.0,"sma_60":7030.83,"sma_120":7387.17},{"date":"2025-07-08","open":5360,"high":5470,"low":5340,"close":5390,"volume":27163,"rsi_14":24.76,"sma_20":5538.0,"sma_60":6934.0,"sma_120":7378.75},{"date":"2025-07-09","open":5400,"high":5500,"low":5400,"close":5410,"volume":31380,"rsi_14":30.43,"sma_20":5523.0,"sma_60":6847.5,"sma_120":7369.17},{"date":"2025-07-10","open":5390,"high":5450,"low":5360,"close":5430,"volume":31757,"rsi_14":34.48,"sma_20":5503.0,"sma_60":6753.5,"sma_120":7360.08},{"date":"2025-07-11","open":5430,"high":5710,"low":5360,"close":5520,"volume":80318,"rsi_14":42.39,"sma_20":5504.5,"sma_60":6671.67,"sma_120":7351.25},{"date":"2025-07-14","open":5520,"high":5540,"low":5410,"close":5430,"volume":34428,"rsi_14":38.0,"sma_20":5507.5,"sma_60":6585.83,"sma_120":7341.67},{"date":"2025-07-15","open":5430,"high":5480,"low":5300,"close":5470,"volume":31560,"rsi_14":46.67,"sma_20":5518.5,"sma_60":6504.5,"sma_120":7332.25},{"date":"2025-07-16","open":5500,"high":5500,"low":5370,"close":5370,"volume":35847,"rsi_14":44.68,"sma_20":5491.0,"sma_60":6435.0,"sma_120":7323.92},{"date":"2025-07-17","open":5370,"high":5410,"low":5320,"close":5340,"volume":23605,"rsi_14":48.28,"sma_20":5469.5,"sma_60":6367.5,"sma_120":7315.83},{"date":"2025-07-18","open":5460,"high":5460,"low":5310,"close":5310,"volume":31208,"rsi_14":37.66,"sma_20":5450.0,"sma_60":6290.83,"sma_120":7303.08},{"date":"2025-07-21","open":5410,"high":5410,"low":5320,"close":5370,"volume":19750,"rsi_14":49.3,"sma_20":5435.5,"sma_60":6202.0,"sma_120":7285.42},{"date":"2025-07-22","open":5320,"high":5390,"low":5240,"close":5340,"volume":32242,"rsi_14":42.65,"sma_20":5419.0,"sma_60":6117.17,"sma_120":7268.25},{"date":"2025-07-23","open":5340,"high":5350,"low":5220,"close":5260,"volume":35841,"rsi_14":32.86,"sma_20":5405.5,"sma_60":6044.83,"sma_120":7252.17},{"date":"2025-07-24","open":5250,"high":5320,"low":5220,"close":5270,"volume":25382,"rsi_14":38.71,"sma_20":5395.5,"sma_60":5982.83,"sma_120":7230.25},{"date":"2025-07-25","open":5270,"high":5300,"low":5210,"close":5260,"volume":19107,"rsi_14":38.71,"sma_20":5390.0,"sma_60":5923.5,"sma_120":7211.58},{"date":"2025-07-28","open":5260,"high":5260,"low":5090,"close":5140,"volume":36557,"rsi_14":32.88,"sma_20":5372.0,"sma_60":5879.83,"sma_120":7192.5},{"date":"2025-07-29","open":5160,"high":5400,"low":5060,"close":5290,"volume":45098,"rsi_14":43.02,"sma_20":5367.5,"sma_60":5835.33,"sma_120":7178.33},{"date":"2025-07-30","open":5280,"high":5330,"low":5210,"close":5280,"volume":26129,"rsi_14":41.18,"sma_20":5359.5,"sma_60":5791.5,"sma_120":7162.33},{"date":"2025-07-31","open":5290,"high":5350,"low":5160,"close":5260,"volume":29729,"rsi_14":33.33,"sma_20":5347.5,"sma_60":5753.0,"sma_120":7146.0},{"date":"2025-08-01","open":5260,"high":5260,"low":4990,"close":5010,"volume":66646,"rsi_14":27.66,"sma_20":5327.5,"sma_60":5703.67,"sma_120":7129.0},{"date":"2025-08-04","open":5010,"high":5310,"low":5010,"close":5280,"volume":45002,"rsi_14":41.88,"sma_20":5321.5,"sma_60":5656.67,"sma_120":7112.17},{"date":"2025-08-05","open":5280,"high":5370,"low":5190,"close":5200,"volume":28015,"rsi_14":42.61,"sma_20":5312.0,"sma_60":5610.17,"sma_120":7095.92},{"date":"2025-08-06","open":5200,"high":5320,"low":5140,"close":5300,"volume":31334,"rsi_14":48.36,"sma_20":5306.5,"sma_60":5558.5,"sma_120":7078.83},{"date":"2025-08-07","open":5300,"high":5460,"low":5240,"close":5390,"volume":53476,"rsi_14":53.12,"sma_20":5304.5,"sma_60":5516.67,"sma_120":7062.17},{"date":"2025-08-08","open":5390,"high":5410,"low":5280,"close":5300,"volume":28854,"rsi_14":47.33,"sma_20":5293.5,"sma_60":5478.67,"sma_120":7042.5},{"date":"2025-08-11","open":5350,"high":5390,"low":5200,"close":5200,"volume":27467,"rsi_14":44.93,"sma_20":5282.0,"sma_60":5448.83,"sma_120":7022.0},{"date":"2025-08-12","open":5280,"high":5320,"low":5180,"close":5230,"volume":27253,"rsi_14":48.87,"sma_20":5270.0,"sma_60":5425.67,"sma_120":7001.75},{"date":"2025-08-13","open":5200,"high":5320,"low":5170,"close":5290,"volume":35587,"rsi_14":50.72,"sma_20":5266.0,"sma_60":5422.33,"sma_120":6982.83},{"date":"2025-08-14","open":5340,"high":5350,"low":5200,"close":5270,"volume":24169,"rsi_14":50.36,"sma_20":5262.5,"sma_60":5414.5,"sma_120":6956.08},{"date":"2025-08-18","open":5120,"high":5360,"low":5110,"close":5120,"volume":26838,"rsi_14":49.3,"sma_20":5253.0,"sma_60":5398.83,"sma_120":6925.5},{"date":"2025-08-19","open":5120,"high":5170,"low":5030,"close":5060,"volume":27459,"rsi_14":41.35,"sma_20":5237.5,"sma_60":5386.5,"sma_120":6893.92},{"date":"2025-08-20","open":5020,"high":5030,"low":4850,"close":4895,"volume":58002,"rsi_14":37.04,"sma_20":5215.25,"sma_60":5372.92,"sma_120":6858.38},{"date":"2025-08-21","open":4850,"high":4980,"low":4790,"close":4855,"volume":42470,"rsi_14":36.54,"sma_20":5195.0,"sma_60":5362.67,"sma_120":6823.33},{"date":"2025-08-22","open":4775,"high":4970,"low":4775,"close":4885,"volume":25177,"rsi_14":45.14,"sma_20":5175.75,"sma_60":5356.75,"sma_120":6791.88},{"date":"2025-08-25","open":4850,"high":5290,"low":4850,"close":5050,"volume":130944,"rsi_14":40.25,"sma_20":5165.25,"sma_60":5355.75,"sma_120":6761.29},{"date":"2025-08-26","open":4965,"high":5020,"low":4890,"close":4900,"volume":51265,"rsi_14":38.0,"sma_20":5153.25,"sma_60":5352.92,"sma_120":6728.04},{"date":"2025-08-27","open":4880,"high":4940,"low":4810,"close":4870,"volume":31754,"rsi_14":31.78,"sma_20":5132.25,"sma_60":5350.25,"sma_120":6694.62},{"date":"2025-08-28","open":4860,"high":4920,"low":4810,"close":4875,"volume":17210,"rsi_14":26.48,"sma_20":5112.0,"sma_60":5345.83,"sma_120":6657.67},{"date":"2025-08-29","open":4875,"high":4925,"low":4755,"close":4780,"volume":27038,"rsi_14":26.36,"sma_20":5088.0,"sma_60":5338.33,"sma_120":6619.08},{"date":"2025-09-01","open":4780,"high":4870,"low":4470,"close":4480,"volume":95396,"rsi_14":22.31,"sma_20":5061.5,"sma_60":5321.83,"sma_120":6583.42},{"date":"2025-09-02","open":4480,"high":4810,"low":4470,"close":4810,"volume":61448,"rsi_14":36.88,"sma_20":5038.0,"sma_60":5305.5,"sma_120":6555.5},{"date":"2025-09-03","open":4810,"high":4815,"low":4660,"close":4790,"volume":22843,"rsi_14":33.97,"sma_20":5017.5,"sma_60":5289.17,"sma_120":6532.25},{"date":"2025-09-04","open":4790,"high":4820,"low":4670,"close":4725,"volume":15003,"rsi_14":33.02,"sma_20":4988.75,"sma_60":5272.75,"sma_120":6505.79},{"date":"2025-09-05","open":4725,"high":4785,"low":4640,"close":4730,"volume":19426,"rsi_14":36.64,"sma_20":4955.75,"sma_60":5254.42,"sma_120":6479.62},{"date":"2025-09-08","open":4730,"high":4795,"low":4600,"close":4600,"volume":17966,"rsi_14":34.97,"sma_20":4920.75,"sma_60":5239.58,"sma_120":6449.96},{"date":"2025-09-09","open":4610,"high":4760,"low":4610,"close":4720,"volume":19232,"rsi_14":44.11,"sma_20":4896.75,"sma_60":5228.75,"sma_120":6421.04},{"date":"2025-09-10","open":4725,"high":4740,"low":4660,"close":4720,"volume":16195,"rsi_14":45.33,"sma_20":4871.25,"sma_60":5219.92,"sma_120":6393.71},{"date":"2025-09-11","open":4720,"high":4745,"low":4655,"close":4675,"volume":30002,"rsi_14":42.81,"sma_20":4840.5,"sma_60":5199.17,"sma_120":6367.08},{"date":"2025-09-12","open":4675,"high":4700,"low":4585,"close":4675,"volume":29957,"rsi_14":35.52,"sma_20":4810.75,"sma_60":5180.92,"sma_120":6344.62},{"date":"2025-09-15","open":4645,"high":4680,"low":4505,"close":4640,"volume":56253,"rsi_14":38.98,"sma_20":4786.75,"sma_60":5163.25,"sma_120":6323.12},{"date":"2025-09-16","open":4605,"high":4645,"low":4550,"close":4590,"volume":18359,"rsi_14":38.33,"sma_20":4763.25,"sma_60":5145.42,"sma_120":6301.54},{"date":"2025-09-17","open":4610,"high":4660,"low":4530,"close":4660,"volume":21337,"rsi_14":41.5,"sma_20":4751.5,"sma_60":5128.58,"sma_120":6281.21},{"date":"2025-09-18","open":4586,"high":4685,"low":4561,"close":4680,"volume":26617,"rsi_14":47.56,"sma_20":4744.75,"sma_60":5115.08,"sma_120":6256.12},{"date":"2025-09-19","open":4715,"high":4790,"low":4670,"close":4785,"volume":38584,"rsi_14":65.33,"sma_20":4739.75,"sma_60":5103.67,"sma_120":6231.67},{"date":"2025-09-22","open":4785,"high":4785,"low":4600,"close":4605,"volume":52619,"rsi_14":37.87,"sma_20":4717.5,"sma_60":5090.92,"sma_120":6208.79},{"date":"2025-09-23","open":4600,"high":5300,"low":4580,"close":4610,"volume":1534652,"rsi_14":39.16,"sma_20":4703.0,"sma_60":5076.08,"sma_120":6191.38},{"date":"2025-09-24","open":4620,"high":4700,"low":4555,"close":4575,"volume":60630,"rsi_14":40.62,"sma_20":4688.25,"sma_60":5062.67,"sma_120":6166.17},{"date":"2025-09-25","open":4575,"high":4635,"low":4510,"close":4590,"volume":41993,"rsi_14":41.36,"sma_20":4674.0,"sma_60":5048.5,"sma_120":6144.67},{"date":"2025-09-26","open":4530,"high":4580,"low":4465,"close":4500,"volume":49478,"rsi_14":43.51,"sma_20":4660.0,"sma_60":5031.83,"sma_120":6120.5},{"date":"2025-09-29","open":4505,"high":4580,"low":4250,"close":4370,"volume":72792,"rsi_14":27.56,"sma_20":4654.5,"sma_60":5014.5,"sma_120":6076.75},{"date":"2025-09-30","open":4455,"high":4455,"low":4305,"close":4340,"volume":33281,"rsi_14":26.54,"sma_20":4631.0,"sma_60":4996.83,"sma_120":6013.83},{"date":"2025-10-01","open":4340,"high":4380,"low":4310,"close":4355,"volume":19365,"rsi_14":29.49,"sma_20":4609.25,"sma_60":4979.58,"sma_120":5956.79},{"date":"2025-10-02","open":4355,"high":4450,"low":4335,"close":4360,"volume":30010,"rsi_14":29.94,"sma_20":4591.0,"sma_60":4962.08,"sma_120":5904.79},{"date":"2025-10-10","open":4360,"high":4380,"low":4185,"close":4225,"volume":49224,"rsi_14":26.55,"sma_20":4565.75,"sma_60":4942.0,"sma_120":5847.75},{"date":"2025-10-13","open":4110,"high":4295,"low":4110,"close":4240,"volume":29409,"rsi_14":29.41,"sma_20":4547.75,"sma_60":4920.67,"sma_120":5796.17},{"date":"2025-10-14","open":4245,"high":4340,"low":4150,"close":4290,"volume":37064,"rsi_14":27.71,"sma_20":4526.25,"sma_60":4901.67,"sma_120":5743.75},{"date":"2025-10-15","open":4290,"high":4390,"low":4220,"close":4335,"volume":38861,"rsi_14":26.38,"sma_20":4507.0,"sma_60":4882.75,"sma_120":5693.62},{"date":"2025-10-16","open":4335,"high":4390,"low":4230,"close":4230,"volume":26402,"rsi_14":17.54,"sma_20":4484.75,"sma_60":4863.75,"sma_120":5649.38},{"date":"2025-10-17","open":4345,"high":4775,"low":4200,"close":4220,"volume":504044,"rsi_14":21.9,"sma_20":4462.0,"sma_60":4845.08,"sma_120":5606.29},{"date":"2025-10-20","open":4220,"high":4630,"low":4220,"close":4435,"volume":219561,"rsi_14":40.22,"sma_20":4451.75,"sma_60":4830.5,"sma_120":5560.67},{"date":"2025-10-21","open":4435,"high":4460,"low":4375,"close":4415,"volume":31183,"rsi_14":40.91,"sma_20":4443.0,"sma_60":4814.58,"sma_120":5508.29},{"date":"2025-10-22","open":4410,"high":4485,"low":4300,"close":4445,"volume":20456,"rsi_14":41.9,"sma_20":4432.25,"sma_60":4799.67,"sma_120":5458.42},{"date":"2025-10-23","open":4385,"high":4435,"low":4305,"close":4305,"volume":30879,"rsi_14":39.68,"sma_20":4411.5,"sma_60":4783.75,"sma_120":5414.29},{"date":"2025-10-24","open":4275,"high":4345,"low":4260,"close":4330,"volume":23947,"rsi_14":47.62,"sma_20":4388.75,"sma_60":4768.08,"sma_120":5375.46},{"date":"2025-10-27","open":4300,"high":4485,"low":4250,"close":4330,"volume":53963,"rsi_14":49.38,"sma_20":4375.0,"sma_60":4752.58,"sma_120":5338.04},{"date":"2025-10-28","open":4290,"high":4345,"low":4210,"close":4220,"volume":28508,"rsi_14":42.54,"sma_20":4355.5,"sma_60":4737.25,"sma_120":5308.54},{"date":"2025-10-29","open":4220,"high":4275,"low":4165,"close":4175,"volume":27603,"rsi_14":40.21,"sma_20":4335.5,"sma_60":4718.67,"sma_120":5277.0},{"date":"2025-10-30","open":4160,"high":4180,"low":4120,"close":4120,"volume":56848,"rsi_14":43.93,"sma_20":4312.0,"sma_60":4699.33,"sma_120":5245.42},{"date":"2025-10-31","open":4100,"high":4125,"low":4000,"close":4065,"volume":41701,"rsi_14":40.33,"sma_20":4290.25,"sma_60":4679.42,"sma_120":5216.21},{"date":"2025-11-03","open":4025,"high":4220,"low":3970,"close":4220,"volume":89388,"rsi_14":46.53,"sma_20":4282.75,"sma_60":4666.25,"sma_120":5184.96},{"date":"2025-11-04","open":4220,"high":4235,"low":4060,"close":4065,"volume":36240,"rsi_14":37.95,"sma_20":4269.0,"sma_60":4646.0,"sma_120":5151.33},{"date":"2025-11-05","open":4065,"high":4065,"low":3865,"close":3945,"volume":54674,"rsi_14":37.44,"sma_20":4248.5,"sma_60":4625.08,"sma_120":5117.62},{"date":"2025-11-06","open":3950,"high":4075,"low":3945,"close":4075,"volume":16487,"rsi_14":44.22,"sma_20":4234.25,"sma_60":4604.67,"sma_120":5081.58},{"date":"2025-11-07","open":4060,"high":4065,"low":3865,"close":3930,"volume":50383,"rsi_14":28.69,"sma_20":4219.5,"sma_60":4580.33,"sma_120":5048.5},{"date":"2025-11-10","open":3930,"high":4050,"low":3895,"close":3895,"volume":47738,"rsi_14":28.33,"sma_20":4202.25,"sma_60":4556.92,"sma_120":5017.79},{"date":"2025-11-11","open":3895,"high":3995,"low":3800,"close":3870,"volume":57429,"rsi_14":25.94,"sma_20":4181.25,"sma_60":4534.75,"sma_120":4991.79},{"date":"2025-11-12","open":3980,"high":4150,"low":3920,"close":4080,"volume":62293,"rsi_14":41.11,"sma_20":4168.5,"sma_60":4515.58,"sma_120":4970.62},{"date":"2025-11-13","open":4125,"high":4125,"low":3970,"close":4095,"volume":16958,"rsi_14":40.64,"sma_20":4161.75,"sma_60":4495.67,"sma_120":4959.0},{"date":"2025-11-14","open":4090,"high":4125,"low":4015,"close":4030,"volume":18236,"rsi_14":38.64,"sma_20":4152.25,"sma_60":4475.0,"sma_120":4944.75},{"date":"2025-11-17","open":4125,"high":4160,"low":4055,"close":4120,"volume":37370,"rsi_14":46.15,"sma_20":4136.5,"sma_60":4458.33,"sma_120":4928.58},{"date":"2025-11-18","open":4010,"high":4110,"low":3945,"close":3985,"volume":22139,"rsi_14":43.17,"sma_20":4115.0,"sma_60":4440.42,"sma_120":4913.46},{"date":"2025-11-19","open":3955,"high":4055,"low":3925,"close":4040,"volume":21060,"rsi_14":47.12,"sma_20":4094.75,"sma_60":4426.17,"sma_120":4899.54},{"date":"2025-11-20","open":4040,"high":4150,"low":4000,"close":4115,"volume":9964,"rsi_14":51.77,"sma_20":4085.25,"sma_60":4413.83,"sma_120":4888.25},{"date":"2025-11-21","open":4085,"high":4090,"low":3985,"close":3985,"volume":13810,"rsi_14":41.52,"sma_20":4068.0,"sma_60":4398.83,"sma_120":4877.79},{"date":"2025-11-24","open":3990,"high":4110,"low":3940,"close":3955,"volume":19261,"rsi_14":45.63,"sma_20":4049.25,"sma_60":4380.58,"sma_120":4868.17},{"date":"2025-11-25","open":3880,"high":4010,"low":3845,"close":3885,"volume":19750,"rsi_14":47.52,"sma_20":4032.5,"sma_60":4363.67,"sma_120":4858.29},{"date":"2025-11-26","open":3885,"high":4115,"low":3815,"close":3865,"volume":22171,"rsi_14":40.45,"sma_20":4017.0,"sma_60":4346.92,"sma_120":4848.58},{"date":"2025-11-27","open":3980,"high":3980,"low":3860,"close":3930,"volume":20237,"rsi_14":50.0,"sma_20":4007.5,"sma_60":4331.17,"sma_120":4838.5},{"date":"2025-11-28","open":3930,"high":3985,"low":3900,"close":3965,"volume":10851,"rsi_14":53.43,"sma_20":4002.5,"sma_60":4317.58,"sma_120":4827.96},{"date":"2025-12-01","open":3990,"high":4050,"low":3960,"close":3995,"volume":13747,"rsi_14":56.1,"sma_20":3991.25,"sma_60":4309.5,"sma_120":4815.67},{"date":"2025-12-02","open":4055,"high":4055,"low":3945,"close":4020,"volume":5071,"rsi_14":46.43,"sma_20":3989.0,"sma_60":4296.33,"sma_120":4800.92},{"date":"2025-12-03","open":4020,"high":4130,"low":4010,"close":4100,"volume":13693,"rsi_14":50.28,"sma_20":3996.75,"sma_60":4284.83,"sma_120":4787.0},{"date":"2025-12-04","open":4060,"high":4085,"low":3990,"close":3995,"volume":22881,"rsi_14":48.15,"sma_20":3992.75,"sma_60":4272.67,"sma_120":4772.71},{"date":"2025-12-05","open":3995,"high":4095,"low":3965,"close":4065,"volume":9700,"rsi_14":47.03,"sma_20":3999.5,"sma_60":4261.58,"sma_120":4758.0},{"date":"2025-12-08","open":4035,"high":4145,"low":3995,"close":4065,"volume":15842,"rsi_14":55.06,"sma_20":4008.0,"sma_60":4252.67,"sma_120":4746.12},{"date":"2025-12-09","open":4070,"high":4095,"low":4050,"close":4090,"volume":11620,"rsi_14":53.29,"sma_20":4019.0,"sma_60":4242.17,"sma_120":4735.46},{"date":"2025-12-10","open":4090,"high":4115,"low":4005,"close":4025,"volume":11927,"rsi_14":44.0,"sma_20":4016.25,"sma_60":4230.58,"sma_120":4725.25},{"date":"2025-12-11","open":4035,"high":4090,"low":4020,"close":4020,"volume":8354,"rsi_14":52.8,"sma_20":4012.5,"sma_60":4219.67,"sma_120":4709.42},{"date":"2025-12-12","open":4090,"high":4090,"low":4035,"close":4065,"volume":9510,"rsi_14":58.59,"sma_20":4014.25,"sma_60":4209.5,"sma_120":4695.21},{"date":"2025-12-15","open":4065,"high":4105,"low":4065,"close":4090,"volume":12752,"rsi_14":67.23,"sma_20":4012.75,"sma_60":4200.33,"sma_120":4681.79},{"date":"2025-12-16","open":4075,"high":4135,"low":3980,"close":3990,"volume":20273,"rsi_14":59.26,"sma_20":4013.0,"sma_60":4190.33,"sma_120":4667.88},{"date":"2025-12-17","open":4015,"high":4015,"low":3900,"close":3920,"volume":27578,"rsi_14":49.26,"sma_20":4007.0,"sma_60":4178.0,"sma_120":4653.29},{"date":"2025-12-18","open":3885,"high":3900,"low":3755,"close":3760,"volume":75989,"rsi_14":37.27,"sma_20":3989.25,"sma_60":4162.0,"sma_120":4638.54},{"date":"2025-12-19","open":3730,"high":3975,"low":3730,"close":3975,"volume":22889,"rsi_14":48.99,"sma_20":3988.75,"sma_60":4148.5,"sma_120":4626.08},{"date":"2025-12-22","open":3985,"high":3985,"low":3905,"close":3945,"volume":21524,"rsi_14":46.23,"sma_20":3988.25,"sma_60":4137.5,"sma_120":4614.21},{"date":"2025-12-23","open":3945,"high":3955,"low":3805,"close":3855,"volume":16894,"rsi_14":37.81,"sma_20":3986.75,"sma_60":4124.92,"sma_120":4600.5},{"date":"2025-12-24","open":3780,"high":3875,"low":3755,"close":3790,"volume":29607,"rsi_14":39.38,"sma_20":3983.0,"sma_60":4111.83,"sma_120":4587.25},{"date":"2025-12-26","open":3790,"high":3885,"low":3775,"close":3780,"volume":12234,"rsi_14":34.25,"sma_20":3975.5,"sma_60":4098.33,"sma_120":4573.42},{"date":"2025-12-29","open":3720,"high":3875,"low":3720,"close":3840,"volume":14638,"rsi_14":38.34,"sma_20":3969.25,"sma_60":4087.33,"sma_120":4559.58},{"date":"2025-12-30","open":3840,"high":3850,"low":3780,"close":3790,"volume":10026,"rsi_14":34.85,"sma_20":3959.0,"sma_60":4077.67,"sma_120":4546.08},{"date":"2026-01-02","open":3790,"high":3885,"low":3790,"close":3800,"volume":8344,"rsi_14":37.97,"sma_20":3948.0,"sma_60":4068.67,"sma_120":4532.75},{"date":"2026-01-05","open":3835,"high":3870,"low":3800,"close":3825,"volume":12696,"rsi_14":39.79,"sma_20":3934.25,"sma_60":4059.83,"sma_120":4519.71},{"date":"2026-01-06","open":3825,"high":3835,"low":3780,"close":3795,"volume":7627,"rsi_14":35.64,"sma_20":3924.25,"sma_60":4050.42,"sma_120":4506.25},{"date":"2026-01-07","open":3770,"high":3830,"low":3730,"close":3750,"volume":25805,"rsi_14":32.29,"sma_20":3908.5,"sma_60":4042.5,"sma_120":4492.25},{"date":"2026-01-08","open":3750,"high":3885,"low":3705,"close":3705,"volume":26373,"rsi_14":34.25,"sma_20":3890.5,"sma_60":4033.58,"sma_120":4477.12},{"date":"2026-01-09","open":3700,"high":3745,"low":3600,"close":3690,"volume":27116,"rsi_14":36.47,"sma_20":3870.5,"sma_60":4023.58,"sma_120":4462.62},{"date":"2026-01-12","open":3690,"high":3775,"low":3600,"close":3645,"volume":29521,"rsi_14":42.18,"sma_20":3851.5,"sma_60":4012.08,"sma_120":4447.42},{"date":"2026-01-13","open":3680,"high":3680,"low":3605,"close":3615,"volume":20799,"rsi_14":17.27,"sma_20":3831.25,"sma_60":4001.83,"sma_120":4432.79},{"date":"2026-01-14","open":3605,"high":3680,"low":3605,"close":3655,"volume":18962,"rsi_14":24.11,"sma_20":3810.75,"sma_60":3992.42,"sma_120":4418.75},{"date":"2026-01-15","open":3655,"high":3735,"low":3605,"close":3665,"volume":42269,"rsi_14":30.21,"sma_20":3789.5,"sma_60":3979.58,"sma_120":4405.04},{"date":"2026-01-16","open":3665,"high":3720,"low":3635,"close":3685,"volume":14395,"rsi_14":37.93,"sma_20":3774.25,"sma_60":3967.42,"sma_120":4391.0},{"date":"2026-01-19","open":3685,"high":3685,"low":3595,"close":3605,"volume":27265,"rsi_14":23.6,"sma_20":3754.75,"sma_60":3943.08,"sma_120":4376.54},{"date":"2026-01-20","open":3550,"high":3750,"low":3550,"close":3740,"volume":36919,"rsi_14":45.28,"sma_20":3743.0,"sma_60":3933.25,"sma_120":4363.88},{"date":"2026-01-21","open":3740,"high":3745,"low":3660,"close":3715,"volume":26940,"rsi_14":42.2,"sma_20":3731.5,"sma_60":3923.0,"sma_120":4350.92},{"date":"2026-01-22","open":3715,"high":3750,"low":3670,"close":3695,"volume":20056,"rsi_14":37.96,"sma_20":3723.5,"sma_60":3914.25,"sma_120":4337.88},{"date":"2026-01-23","open":3675,"high":3755,"low":3670,"close":3725,"volume":25078,"rsi_14":43.52,"sma_20":3720.25,"sma_60":3906.75,"sma_120":4326.08},{"date":"2026-01-26","open":3715,"high":3790,"low":3715,"close":3745,"volume":32420,"rsi_14":49.51,"sma_20":3718.5,"sma_60":3900.5,"sma_120":4313.21},{"date":"2026-01-27","open":3700,"high":3845,"low":3700,"close":3820,"volume":40271,"rsi_14":60.55,"sma_20":3717.5,"sma_60":3896.42,"sma_120":4301.04},{"date":"2026-01-28","open":3815,"high":3830,"low":3770,"close":3790,"volume":13243,"rsi_14":58.93,"sma_20":3717.5,"sma_60":3889.25,"sma_120":4288.79},{"date":"2026-01-29","open":3780,"high":3800,"low":3710,"close":3770,"volume":22858,"rsi_14":61.68,"sma_20":3716.0,"sma_60":3884.33,"sma_120":4278.46},{"date":"2026-01-30","open":3730,"high":3790,"low":3645,"close":3685,"volume":41574,"rsi_14":55.93,"sma_20":3709.0,"sma_60":3880.0,"sma_120":4265.17},{"date":"2026-02-02","open":3610,"high":3725,"low":3565,"close":3580,"volume":34073,"rsi_14":44.27,"sma_20":3698.25,"sma_60":3871.75,"sma_120":4251.67},{"date":"2026-02-03","open":3580,"high":3670,"low":3570,"close":3620,"volume":33633,"rsi_14":46.72,"sma_20":3691.75,"sma_60":3866.58,"sma_120":4237.67},{"date":"2026-02-04","open":3640,"high":3650,"low":3595,"close":3645,"volume":24856,"rsi_14":47.1,"sma_20":3688.75,"sma_60":3865.92,"sma_120":4223.12},{"date":"2026-02-05","open":3645,"high":3690,"low":3590,"close":3680,"volume":26150,"rsi_14":49.66,"sma_20":3688.25,"sma_60":3862.33,"sma_120":4209.62},{"date":"2026-02-06","open":3640,"high":3660,"low":3530,"close":3585,"volume":64969,"rsi_14":48.65,"sma_20":3685.25,"sma_60":3857.58,"sma_120":4196.17},{"date":"2026-02-09","open":3590,"high":3630,"low":3545,"close":3585,"volume":22174,"rsi_14":37.19,"sma_20":3683.75,"sma_60":3849.33,"sma_120":4182.46},{"date":"2026-02-10","open":3555,"high":3640,"low":3550,"close":3610,"volume":29838,"rsi_14":41.32,"sma_20":3681.5,"sma_60":3841.25,"sma_120":4168.46},{"date":"2026-02-11","open":3610,"high":3770,"low":3570,"close":3735,"volume":46440,"rsi_14":52.82,"sma_20":3685.0,"sma_60":3836.33,"sma_120":4155.67},{"date":"2026-02-12","open":3730,"high":3790,"low":3670,"close":3755,"volume":33229,"rsi_14":52.14,"sma_20":3688.5,"sma_60":3830.25,"sma_120":4144.29},{"date":"2026-02-13","open":3755,"high":3825,"low":3685,"close":3745,"volume":52137,"rsi_14":50.0,"sma_20":3691.5,"sma_60":3826.25,"sma_120":4133.33},{"date":"2026-02-19","open":3735,"high":3740,"low":3685,"close":3700,"volume":18115,"rsi_14":40.91,"sma_20":3696.25,"sma_60":3820.58,"sma_120":4123.38},{"date":"2026-02-20","open":3700,"high":3727,"low":3655,"close":3685,"volume":16429,"rsi_14":41.86,"sma_20":3693.5,"sma_60":3813.42,"sma_120":4113.62},{"date":"2026-02-23","open":3685,"high":3685,"low":3610,"close":3615,"volume":27714,"rsi_14":38.85,"sma_20":3688.5,"sma_60":3807.25,"sma_120":4103.04},{"date":"2026-02-24","open":3615,"high":3695,"low":3605,"close":3625,"volume":41663,"rsi_14":45.16,"sma_20":3685.0,"sma_60":3801.75,"sma_120":4091.17},{"date":"2026-02-25","open":3640,"high":3985,"low":3615,"close":3735,"volume":299307,"rsi_14":62.4,"sma_20":3685.5,"sma_60":3799.25,"sma_120":4081.46},{"date":"2026-02-26","open":3755,"high":4645,"low":3695,"close":4065,"volume":5156803,"rsi_14":74.32,"sma_20":3700.0,"sma_60":3714.25,"sma_120":3845.88},{"date":"2026-02-27","open":4025,"high":4025,"low":3860,"close":3890,"volume":345584,"rsi_14":61.5,"sma_20":3705.0,"sma_60":3801.92,"sma_120":4066.54},{"date":"2026-03-03","open":3750,"high":3880,"low":3645,"close":3710,"volume":168646,"rsi_14":51.24,"sma_20":3701.0,"sma_60":3797.67,"sma_120":4057.62},{"date":"2026-03-04","open":3520,"high":3600,"low":3155,"close":3185,"volume":243335,"rsi_14":37.8,"sma_20":3671.75,"sma_60":3784.17,"sma_120":4046.83},{"date":"2026-03-05","open":3250,"high":3470,"low":3250,"close":3450,"volume":91581,"rsi_14":46.46,"sma_20":3660.0,"sma_60":3774.67,"sma_120":4035.5},{"date":"2026-03-06","open":3400,"high":3550,"low":3400,"close":3550,"volume":74671,"rsi_14":48.48,"sma_20":3658.5,"sma_60":3765.5,"sma_120":4025.17},{"date":"2026-03-09","open":3500,"high":3500,"low":3230,"close":3360,"volume":40405,"rsi_14":40.83,"sma_20":3645.5,"sma_60":3754.92,"sma_120":4013.79},{"date":"2026-03-10","open":3405,"high":3530,"low":3390,"close":3405,"volume":34622,"rsi_14":41.55,"sma_20":3633.5,"sma_60":3743.92,"sma_120":4002.75},{"date":"2026-03-11","open":3440,"high":3520,"low":3405,"close":3480,"volume":40285,"rsi_14":43.79,"sma_20":3623.5,"sma_60":3734.17,"sma_120":3993.42},{"date":"2026-03-12","open":3455,"high":3515,"low":3420,"close":3500,"volume":23309,"rsi_14":45.26,"sma_20":3619.25,"sma_60":3724.33,"sma_120":3983.25},{"date":"2026-03-13","open":3450,"high":3610,"low":3410,"close":3490,"volume":36157,"rsi_14":45.37,"sma_20":3614.5,"sma_60":3715.42,"sma_120":3973.0},{"date":"2026-03-16","open":3460,"high":3495,"low":3435,"close":3475,"volume":20192,"rsi_14":46.59,"sma_20":3607.75,"sma_60":3659.83,"sma_120":3795.67},{"date":"2026-03-17","open":3485,"high":3510,"low":3425,"close":3485,"volume":20979,"rsi_14":46.59,"sma_20":3595.25,"sma_60":3696.67,"sma_120":3953.08},{"date":"2026-03-18","open":3485,"high":3525,"low":3400,"close":3440,"volume":43195,"rsi_14":42.57,"sma_20":3579.5,"sma_60":3685.83,"sma_120":3943.08},{"date":"2026-03-19","open":3520,"high":3520,"low":3370,"close":3415,"volume":34249,"rsi_14":30.65,"sma_20":3563.0,"sma_60":3676.25,"sma_120":3933.29},{"date":"2026-03-20","open":3420,"high":3430,"low":3370,"close":3410,"volume":33982,"rsi_14":34.11,"sma_20":3548.5,"sma_60":3667.75,"sma_120":3922.88},{"date":"2026-03-23","open":3380,"high":3380,"low":3210,"close":3230,"volume":60300,"rsi_14":34.11,"sma_20":3525.75,"sma_60":3658.92,"sma_120":3910.46},{"date":"2026-03-24","open":3255,"high":3325,"low":3245,"close":3320,"volume":18441,"rsi_14":56.28,"sma_20":3511.0,"sma_60":3648.0,"sma_120":3898.25},{"date":"2026-03-25","open":3330,"high":3445,"low":3320,"close":3395,"volume":27311,"rsi_14":46.89,"sma_20":3499.5,"sma_60":3638.83,"sma_120":3888.17},{"date":"2026-03-26","open":3440,"high":3440,"low":3360,"close":3385,"volume":17359,"rsi_14":39.62,"sma_20":3482.0,"sma_60":3631.0,"sma_120":3877.96},{"date":"2026-03-27","open":3385,"high":3400,"low":3250,"close":3400,"volume":26901,"rsi_14":53.23,"sma_20":3448.75,"sma_60":3624.5,"sma_120":3868.17},{"date":"2026-03-30","open":3360,"high":3360,"low":3275,"close":3295,"volume":20624,"rsi_14":41.91,"sma_20":3419.0,"sma_60":3616.42,"sma_120":3857.38},{"date":"2026-03-31","open":3295,"high":3340,"low":3235,"close":3250,"volume":26597,"rsi_14":32.31,"sma_20":3396.0,"sma_60":3606.58,"sma_120":3846.96},{"date":"2026-04-01","open":3340,"high":3360,"low":3285,"close":3355,"volume":10050,"rsi_14":40.14,"sma_20":3404.5,"sma_60":3599.33,"sma_120":3838.5},{"date":"2026-04-02","open":3355,"high":3370,"low":3185,"close":3200,"volume":27376,"rsi_14":33.52,"sma_20":3392.0,"sma_60":3589.33,"sma_120":3829.0},{"date":"2026-04-03","open":3235,"high":3285,"low":3195,"close":3215,"volume":18657,"rsi_14":35.23,"sma_20":3375.25,"sma_60":3579.17,"sma_120":3819.5},{"date":"2026-04-06","open":3205,"high":3270,"low":3175,"close":3185,"volume":19808,"rsi_14":33.33,"sma_20":3366.5,"sma_60":3569.0,"sma_120":3809.71},{"date":"2026-04-07","open":3185,"high":3210,"low":3140,"close":3180,"volume":26344,"rsi_14":34.88,"sma_20":3355.25,"sma_60":3559.5,"sma_120":3801.0},{"date":"2026-04-08","open":3180,"high":3275,"low":3175,"close":3260,"volume":29536,"rsi_14":41.53,"sma_20":3344.25,"sma_60":3552.08,"sma_120":3792.83},{"date":"2026-04-09","open":3260,"high":3300,"low":3210,"close":3220,"volume":10385,"rsi_14":40.0,"sma_20":3330.25,"sma_60":3544.25,"sma_120":3783.92},{"date":"2026-04-10","open":3220,"high":3340,"low":3220,"close":3310,"volume":18987,"rsi_14":54.65,"sma_20":3321.25,"sma_60":3538.67,"sma_120":3775.38},{"date":"2026-04-13","open":3285,"high":3550,"low":3200,"close":3430,"volume":65489,"rsi_14":56.18,"sma_20":3319.0,"sma_60":3535.58,"sma_120":3768.71},{"date":"2026-04-14","open":3435,"high":3540,"low":3395,"close":3450,"volume":50176,"rsi_14":53.29,"sma_20":3317.25,"sma_60":3532.17,"sma_120":3762.29},{"date":"2026-04-15","open":3420,"high":3545,"low":3420,"close":3440,"volume":33025,"rsi_14":53.29,"sma_20":3317.25,"sma_60":3528.42,"sma_120":3754.0},{"date":"2026-04-16","open":3515,"high":3535,"low":3440,"close":3520,"volume":43560,"rsi_14":56.67,"sma_20":3322.5,"sma_60":3525.67,"sma_120":3746.54},{"date":"2026-04-17","open":3520,"high":3545,"low":3450,"close":3520,"volume":27673,"rsi_14":64.15,"sma_20":3328.0,"sma_60":3524.25,"sma_120":3738.83},{"date":"2026-04-20","open":3495,"high":3600,"low":3495,"close":3545,"volume":40005,"rsi_14":69.03,"sma_20":3343.75,"sma_60":3521.0,"sma_120":3732.5},{"date":"2026-04-21","open":3505,"high":4500,"low":3505,"close":3625,"volume":7558719,"rsi_14":68.0,"sma_20":3359.0,"sma_60":3519.5,"sma_120":3726.62},{"date":"2026-04-22","open":3655,"high":3770,"low":3550,"close":3690,"volume":420156,"rsi_14":87.12,"sma_20":3373.75,"sma_60":3519.42,"sma_120":3721.29},{"date":"2026-04-23","open":3690,"high":3705,"low":3555,"close":3555,"volume":151396,"rsi_14":71.79,"sma_20":3382.25,"sma_60":3516.58,"sma_120":3715.75},{"date":"2026-04-24","open":3525,"high":3685,"low":3520,"close":3660,"volume":92407,"rsi_14":77.78,"sma_20":3395.25,"sma_60":3515.17,"sma_120":3711.46},{"date":"2026-04-27","open":3660,"high":3695,"low":3610,"close":3625,"volume":83902,"rsi_14":75.14,"sma_20":3411.75,"sma_60":3511.92,"sma_120":3707.33},{"date":"2026-04-28","open":3605,"high":4630,"low":3605,"close":4165,"volume":8431213,"rsi_14":83.64,"sma_20":3457.5,"sma_60":3518.17,"sma_120":3708.17},{"date":"2026-04-29","open":4300,"high":4950,"low":4080,"close":4370,"volume":5367085,"rsi_14":88.08,"sma_20":3508.25,"sma_60":3528.17,"sma_120":3648.04},{"date":"2026-04-30","open":4385,"high":4470,"low":4240,"close":4260,"volume":479632,"rsi_14":79.14,"sma_20":3624.75,"sma_60":3396.08,"sma_120":3456.0},{"date":"2026-05-04","open":4260,"high":4360,"low":4210,"close":4305,"volume":262007,"rsi_14":80.07,"sma_20":3615.75,"sma_60":3549.83,"sma_120":3714.04},{"date":"2026-05-06","open":4285,"high":4305,"low":4110,"close":4120,"volume":202039,"rsi_14":70.68,"sma_20":3662.5,"sma_60":3558.17,"sma_120":3714.42},{"date":"2026-05-07","open":4120,"high":4180,"low":4050,"close":4095,"volume":149429,"rsi_14":70.03,"sma_20":3708.25,"sma_60":3565.67,"sma_120":3715.79},{"date":"2026-05-08","open":4105,"high":4500,"low":4070,"close":4130,"volume":398151,"rsi_14":69.18,"sma_20":3751.75,"sma_60":3573.17,"sma_120":3717.75},{"date":"2026-05-11","open":4130,"high":4210,"low":3905,"close":3965,"volume":134691,"rsi_14":62.68,"sma_20":3789.0,"sma_60":3579.5,"sma_120":3718.54},{"date":"2026-05-12","open":3925,"high":4335,"low":3910,"close":4295,"volume":404619,"rsi_14":68.2,"sma_20":3838.25,"sma_60":3591.33,"sma_120":3720.33},{"date":"2026-05-13","open":4295,"high":4340,"low":4130,"close":4165,"volume":115698,"rsi_14":62.8,"sma_20":3875.0,"sma_60":3600.58,"sma_120":3720.92},{"date":"2026-05-14","open":4125,"high":4315,"low":4085,"close":4165,"volume":79466,"rsi_14":61.61,"sma_20":3910.75,"sma_60":3607.75,"sma_120":3722.04},{"date":"2026-05-15","open":4115,"high":4385,"low":3965,"close":4295,"volume":338500,"rsi_14":68.14,"sma_20":3953.5,"sma_60":3616.75,"sma_120":3723.5},{"date":"2026-05-18","open":4300,"high":4500,"low":4120,"close":4445,"volume":375681,"rsi_14":68.82,"sma_20":3999.75,"sma_60":3628.42,"sma_120":3727.33},{"date":"2026-05-19","open":4445,"high":4450,"low":4195,"close":4280,"volume":162003,"rsi_14":64.79,"sma_20":4037.75,"sma_60":3638.08,"sma_120":3729.33},{"date":"2026-05-20","open":4290,"high":4390,"low":4015,"close":4100,"volume":118550,"rsi_14":48.25,"sma_20":4065.5,"sma_60":3645.0,"sma_120":3729.21},{"date":"2026-05-21","open":4115,"high":4365,"low":4115,"close":4260,"volume":87546,"rsi_14":46.96,"sma_20":4097.25,"sma_60":3655.75,"sma_120":3731.5},{"date":"2026-05-22","open":4340,"high":4450,"low":4265,"close":4305,"volume":154838,"rsi_14":51.29,"sma_20":4128.0,"sma_60":3667.08,"sma_120":3734.42},{"date":"2026-05-26","open":4350,"high":4495,"low":4095,"close":4205,"volume":165670,"rsi_14":47.22,"sma_20":4160.5,"sma_60":3674.92,"sma_120":3737.08},{"date":"2026-05-27","open":4170,"high":4210,"low":3450,"close":3495,"volume":496152,"rsi_14":36.56,"sma_20":4152.25,"sma_60":3665.42,"sma_120":3734.0},{"date":"2026-05-28","open":3550,"high":3620,"low":3165,"close":3300,"volume":287645,"rsi_14":34.07,"sma_20":4136.0,"sma_60":3655.58,"sma_120":3728.75},{"date":"2026-05-29","open":3220,"high":3365,"low":3060,"close":3190,"volume":130862,"rsi_14":31.71,"sma_20":4087.25,"sma_60":3646.92,"sma_120":3722.29},{"date":"2026-06-01","open":3070,"high":3230,"low":3020,"close":3105,"volume":114597,"rsi_14":32.73,"sma_20":4024.0,"sma_60":3645.58,"sma_120":3714.88},{"date":"2026-06-02","open":3005,"high":3050,"low":2925,"close":2955,"volume":142926,"rsi_14":21.0,"sma_20":3958.75,"sma_60":3637.33,"sma_120":3706.0},{"date":"2026-06-04","open":2955,"high":3115,"low":2890,"close":2995,"volume":60902,"rsi_14":23.65,"sma_20":3893.25,"sma_60":3628.08,"sma_120":3696.79},{"date":"2026-06-05","open":2880,"high":2950,"low":2775,"close":2810,"volume":78854,"rsi_14":21.83,"sma_20":3827.75,"sma_60":3618.92,"sma_120":3686.92},{"date":"2026-06-08","open":2750,"high":2810,"low":2515,"close":2545,"volume":71223,"rsi_14":15.55,"sma_20":3750.25,"sma_60":3604.58,"sma_120":3674.25},{"date":"2026-06-09","open":2420,"high":2805,"low":2420,"close":2550,"volume":102380,"rsi_14":10.44,"sma_20":3671.25,"sma_60":3589.08,"sma_120":3661.62},{"date":"2026-06-10","open":2530,"high":2930,"low":2500,"close":2850,"volume":196212,"rsi_14":21.74,"sma_20":3615.5,"sma_60":3578.25,"sma_120":3651.29},{"date":"2026-06-11","open":2725,"high":2970,"low":2465,"close":2925,"volume":93813,"rsi_14":25.77,"sma_20":3547.0,"sma_60":3568.83,"sma_120":3642.12},{"date":"2026-06-12","open":2915,"high":3120,"low":2905,"close":3010,"volume":75988,"rsi_14":23.4,"sma_20":3489.25,"sma_60":3561.08,"sma_120":3633.71},{"date":"2026-06-15","open":2990,"high":3045,"low":2775,"close":2810,"volume":52563,"rsi_14":20.16,"sma_20":3421.5,"sma_60":3549.83,"sma_120":3623.25},{"date":"2026-06-16","open":2960,"high":2960,"low":2755,"close":2815,"volume":31508,"rsi_14":21.16,"sma_20":3347.5,"sma_60":3539.42,"sma_120":3612.62},{"date":"2026-06-17","open":2795,"high":2910,"low":2765,"close":2825,"volume":37528,"rsi_14":50.79,"sma_20":2878.75,"sma_60":3475.42,"sma_120":3549.96},{"date":"2026-06-18","open":2850,"high":2865,"low":2600,"close":2610,"volume":75577,"rsi_14":30.06,"sma_20":3183.0,"sma_60":3516.25,"sma_120":3592.0},{"date":"2026-06-19","open":2635,"high":2735,"low":2425,"close":2560,"volume":60679,"rsi_14":31.14,"sma_20":3106.0,"sma_60":3505.08,"sma_120":3582.0},{"date":"2026-06-22","open":2560,"high":2840,"low":2500,"close":2565,"volume":82271,"rsi_14":33.02,"sma_20":3021.25,"sma_60":3492.5,"sma_120":3570.25},{"date":"2026-06-23","open":2465,"high":2605,"low":2230,"close":2230,"volume":104942,"rsi_14":29.58,"sma_20":2917.5,"sma_60":3473.08,"sma_120":3555.96},{"date":"2026-06-24","open":2230,"high":2325,"low":2120,"close":2265,"volume":72495,"rsi_14":29.38,"sma_20":2820.5,"sma_60":3454.42,"sma_120":3542.71},{"date":"2026-06-25","open":2265,"high":2325,"low":2100,"close":2190,"volume":52835,"rsi_14":31.33,"sma_20":2755.25,"sma_60":3434.25,"sma_120":3529.38},{"date":"2026-06-26","open":2190,"high":2190,"low":1972,"close":2030,"volume":58948,"rsi_14":33.44,"sma_20":2691.75,"sma_60":3413.17,"sma_120":3514.79},{"date":"2026-06-29","open":2205,"high":2355,"low":2040,"close":2325,"volume":57264,"rsi_14":43.9,"sma_20":2648.5,"sma_60":3397.75,"sma_120":3502.17},{"date":"2026-06-30","open":2325,"high":2390,"low":2245,"close":2295,"volume":26085,"rsi_14":32.38,"sma_20":2608.0,"sma_60":3380.08,"sma_120":3489.71},{"date":"2026-07-01","open":2295,"high":2445,"low":2235,"close":2430,"volume":35864,"rsi_14":34.86,"sma_20":2581.75,"sma_60":3367.25,"sma_120":3478.29},{"date":"2026-07-02","open":2430,"high":2485,"low":2210,"close":2270,"volume":31906,"rsi_14":28.36,"sma_20":2545.5,"sma_60":3351.5,"sma_120":3465.33},{"date":"2026-07-03","open":2270,"high":2305,"low":2150,"close":2300,"volume":40763,"rsi_14":33.44,"sma_20":2520.0,"sma_60":3336.75,"sma_120":3452.88},{"date":"2026-07-06","open":2300,"high":2390,"low":2150,"close":2220,"volume":19733,"rsi_14":31.58,"sma_20":2503.75,"sma_60":3320.75,"sma_120":3440.12},{"date":"2026-07-07","open":2200,"high":2265,"low":2160,"close":2190,"volume":12466,"rsi_14":30.58,"sma_20":2485.75,"sma_60":3302.92,"sma_120":3427.5},{"date":"2026-07-08","open":2190,"high":2255,"low":2045,"close":2180,"volume":35092,"rsi_14":34.97,"sma_20":2452.25,"sma_60":3285.58,"sma_120":3414.92},{"date":"2026-07-09","open":2170,"high":2240,"low":2045,"close":2105,"volume":54296,"rsi_14":34.36,"sma_20":2411.25,"sma_60":3265.5,"sma_120":3402.08},{"date":"2026-07-10","open":2080,"high":2265,"low":2080,"close":2115,"volume":10519,"rsi_14":34.59,"sma_20":2366.5,"sma_60":3243.58,"sma_120":3389.58},{"date":"2026-07-13","open":2115,"high":2245,"low":2040,"close":2045,"volume":28300,"rsi_14":42.26,"sma_20":2328.25,"sma_60":3220.17,"sma_120":3376.17},{"date":"2026-07-14","open":2045,"high":2085,"low":1950,"close":2040,"volume":41025,"rsi_14":40.34,"sma_20":2289.5,"sma_60":3196.83,"sma_120":3362.62},{"date":"2026-07-15","open":2015,"high":2095,"low":1990,"close":2070,"volume":13693,"rsi_14":44.64,"sma_20":2251.75,"sma_60":3172.67,"sma_120":3349.17},{"date":"2026-07-16","open":2095,"high":2115,"low":1990,"close":2055,"volume":10914,"rsi_14":51.28,"sma_20":2224.0,"sma_60":3148.25,"sma_120":3336.25},{"date":"2026-07-20","open":2035,"high":2055,"low":1958,"close":1964,"volume":24924,"rsi_14":26.59,"sma_20":2194.2,"sma_60":3121.9,"sma_120":3321.45},{"date":"2026-07-21","open":1886,"high":2025,"low":1881,"close":1998,"volume":27271,"rsi_14":30.84,"sma_20":2165.85,"sma_60":3094.78,"sma_120":3307.14},{"date":"2026-07-22","open":1982,"high":2090,"low":1883,"close":1951,"volume":35525,"rsi_14":15.14,"sma_20":2151.9,"sma_60":3065.8,"sma_120":3292.61},{"date":"2026-07-23","open":1935,"high":1999,"low":1918,"close":1987,"volume":13170,"rsi_14":24.87,"sma_20":2138.0,"sma_60":3039.67,"sma_120":3278.12},{"date":"2026-07-24","open":1987,"high":2075,"low":1881,"close":2025,"volume":19254,"rsi_14":25.92,"sma_20":2129.75,"sma_60":3012.42,"sma_120":3263.79},{"date":"2026-07-27","open":2020,"high":2155,"low":1988,"close":2105,"volume":21908,"rsi_14":39.93,"sma_20":2133.5,"sma_60":2987.08,"sma_120":3249.5},{"date":"2026-07-28","open":2125,"high":2165,"low":1875,"close":1955,"volume":45608,"rsi_14":33.0,"sma_20":2115.0,"sma_60":2950.25,"sma_120":3234.21},{"date":"2026-07-29","open":1955,"high":1955,"low":1795,"close":1806,"volume":56875,"rsi_14":27.47,"sma_20":2090.55,"sma_60":2907.52,"sma_120":3217.84},{"date":"2026-07-30","open":1627,"high":1950,"low":1627,"close":1852,"volume":25910,"rsi_14":34.21,"sma_20":2061.65,"sma_60":2867.38,"sma_120":3202.57},{"date":"2026-07-31","open":1852,"high":2015,"low":1852,"close":1986,"volume":18122,"rsi_14":43.03,"sma_20":2047.45,"sma_60":2828.73,"sma_120":3189.28},{"date":"2026-08-03","open":1986,"high":2085,"low":1927,"close":2000,"volume":19290,"rsi_14":47.41,"sma_20":2032.45,"sma_60":2793.4,"sma_120":3175.78},{"date":"2026-08-04","open":1900,"high":2090,"low":1900,"close":2065,"volume":14277,"rsi_14":51.35,"sma_20":2024.7,"sma_60":2759.57,"sma_120":3162.62},{"date":"2026-08-05","open":2045,"high":2265,"low":2045,"close":2250,"volume":32324,"rsi_14":58.3,"sma_20":2027.7,"sma_60":2728.23,"sma_120":3150.7},{"date":"2026-08-06","open":2250,"high":2260,"low":2100,"close":2185,"volume":17789,"rsi_14":55.73,"sma_20":2027.95,"sma_60":2698.57,"sma_120":3139.03},{"date":"2026-08-07","open":2185,"high":2380,"low":2175,"close":2335,"volume":35640,"rsi_14":65.55,"sma_20":2039.45,"sma_60":2665.9,"sma_120":3128.62},{"date":"2026-08-10","open":2305,"high":2405,"low":2270,"close":2370,"volume":11789,"rsi_14":65.58,"sma_20":2052.2,"sma_60":2635.98,"sma_120":3118.28},{"date":"2026-08-11","open":2330,"high":2540,"low":2330,"close":2500,"volume":41215,"rsi_14":71.5,"sma_20":2074.95,"sma_60":2608.23,"sma_120":3107.99},{"date":"2026-08-12","open":2480,"high":2550,"low":2435,"close":2435,"volume":23486,"rsi_14":67.15,"sma_20":2094.7,"sma_60":2577.23,"sma_120":3096.99},{"date":"2026-08-13","open":2430,"high":2590,"low":2430,"close":2580,"volume":22357,"rsi_14":69.64,"sma_20":2120.2,"sma_60":2546.15,"sma_120":3087.28},{"date":"2026-08-14","open":2560,"high":2570,"low":2475,"close":2535,"volume":22259,"rsi_14":65.6,"sma_20":2144.2,"sma_60":2517.07,"sma_120":3077.57},{"date":"2026-08-18","open":2515,"high":2535,"low":2345,"close":2375,"volume":18485,"rsi_14":65.13,"sma_20":2164.75,"sma_60":2488.32,"sma_120":3066.66},{"date":"2026-08-19","open":2260,"high":2575,"low":2260,"close":2430,"volume":14484,"rsi_14":74.11,"sma_20":2186.35,"sma_60":2457.82,"sma_120":3056.78},{"date":"2026-08-20","open":2400,"high":2555,"low":2390,"close":2505,"volume":7017,"rsi_14":74.68,"sma_20":2214.05,"sma_60":2427.82,"sma_120":3047.45},{"date":"2026-08-21","open":2530,"high":2530,"low":2375,"close":2375,"volume":14745,"rsi_14":64.75,"sma_20":2233.45,"sma_60":2397.32,"sma_120":3036.12},{"date":"2026-08-24","open":2375,"high":2465,"low":2200,"close":2430,"volume":46905,"rsi_14":65.81,"sma_20":2253.7,"sma_60":2379.57,"sma_120":3022.49},{"date":"2026-08-25","open":2430,"high":2430,"low":2305,"close":2355,"volume":6566,"rsi_14":60.58,"sma_20":2266.2,"sma_60":2363.82,"sma_120":3009.7},{"date":"2026-08-26","open":2355,"high":2430,"low":2340,"close":2425,"volume":6130,"rsi_14":56.97,"sma_20":2289.7,"sma_60":2351.07,"sma_120":2998.99},{"date":"2026-08-27","open":2360,"high":2435,"low":2360,"close":2385,"volume":5443,"rsi_14":58.13,"sma_20":2318.65,"sma_60":2339.07,"sma_120":2992.32},{"date":"2026-08-28","open":2350,"high":2485,"low":2350,"close":2440,"volume":5254,"rsi_14":54.63,"sma_20":2348.05,"sma_60":2330.48,"sma_120":2983.91},{"date":"2026-08-31","open":2415,"high":2485,"low":2260,"close":2460,"volume":6158,"rsi_14":54.02,"sma_20":2371.75,"sma_60":2321.57,"sma_120":2974.82},{"date":"2026-09-01","open":2460,"high":2530,"low":2350,"close":2375,"volume":11644,"rsi_14":44.19,"sma_20":2390.5,"sma_60":2314.32,"sma_120":2966.62},{"date":"2026-09-02","open":2375,"high":2435,"low":2355,"close":2380,"volume":5308,"rsi_14":47.29,"sma_20":2406.25,"sma_60":2311.57,"sma_120":2958.07},{"date":"2026-09-03","open":2385,"high":2490,"low":2340,"close":2390,"volume":11783,"rsi_14":39.2,"sma_20":2413.25,"sma_60":2308.9,"sma_120":2948.99},{"date":"2026-09-04","open":2495,"high":2495,"low":2270,"close":2310,"volume":24227,"rsi_14":37.7,"sma_20":2419.5,"sma_60":2299.9,"sma_120":2939.07},{"date":"2026-09-07","open":2330,"high":2385,"low":2270,"close":2310,"volume":19500,"rsi_14":45.7,"sma_20":2418.25,"sma_60":2289.65,"sma_120":2929.24},{"date":"2026-09-08","open":2265,"high":2340,"low":2265,"close":2305,"volume":7558,"rsi_14":41.13,"sma_20":2415.0,"sma_60":2277.9,"sma_120":2919.49},{"date":"2026-09-09","open":2275,"high":2300,"low":2245,"close":2285,"volume":6856,"rsi_14":33.08,"sma_20":2404.25,"sma_60":2269.15,"sma_120":2909.49},{"date":"2026-09-10","open":2270,"high":2295,"low":2240,"close":2270,"volume":9226,"rsi_14":40.19,"sma_20":2396.0,"sma_60":2260.07,"sma_120":2899.74},{"date":"2026-09-11","open":2270,"high":2295,"low":2195,"close":2250,"volume":7997,"rsi_14":32.0,"sma_20":2379.5,"sma_60":2250.48,"sma_120":2890.03},{"date":"2026-09-14","open":2250,"high":2250,"low":2115,"close":2225,"volume":15129,"rsi_14":35.56,"sma_20":2364.0,"sma_60":2244.07,"sma_120":2880.16},{"date":"2026-09-15","open":2180,"high":2380,"low":2095,"close":2265,"volume":7013,"rsi_14":30.95,"sma_20":2358.5,"sma_60":2239.15,"sma_120":2872.12},{"date":"2026-09-16","open":2265,"high":2305,"low":2100,"close":2255,"volume":6423,"rsi_14":33.33,"sma_20":2349.75,"sma_60":2233.98,"sma_120":2863.24},{"date":"2026-09-17","open":2250,"high":2375,"low":2110,"close":2220,"volume":10894,"rsi_14":20.27,"sma_20":2335.5,"sma_60":2233.82,"sma_120":2853.45},{"date":"2026-09-18","open":2170,"high":2250,"low":2150,"close":2205,"volume":11286,"rsi_14":15.07,"sma_20":2327.0,"sma_60":2232.82,"sma_120":2843.62},{"date":"2026-09-21","open":2185,"high":2270,"low":2110,"close":2210,"volume":14900,"rsi_14":21.05,"sma_20":2316.0,"sma_60":2233.15,"sma_120":2833.7},{"date":"2026-09-22","open":2210,"high":2210,"low":2000,"close":2185,"volume":15479,"rsi_14":18.03,"sma_20":2307.5,"sma_60":2235.73,"sma_120":2824.45},{"date":"2026-09-23","open":2185,"high":2345,"low":2125,"close":2170,"volume":10155,"rsi_14":14.52,"sma_20":2294.75,"sma_60":2233.15,"sma_120":2815.45},{"date":"2026-09-28","open":2170,"high":2170,"low":2040,"close":2060,"volume":21528,"rsi_14":13.24,"sma_20":2278.5,"sma_60":2229.23,"sma_120":2804.66},{"date":"2026-09-29","open":2100,"high":2175,"low":2080,"close":2170,"volume":14631,"rsi_14":34.44,"sma_20":2265.0,"sma_60":2224.9,"sma_120":2796.07},{"date":"2026-09-30","open":2100,"high":2280,"low":2065,"close":2085,"volume":30509,"rsi_14":29.25,"sma_20":2246.25,"sma_60":2221.82,"sma_120":2786.66},{"date":"2026-10-01","open":2215,"high":2215,"low":2060,"close":2180,"volume":7962,"rsi_14":41.32,"sma_20":2236.5,"sma_60":2219.82,"sma_120":2778.28},{"date":"2026-10-02","open":2130,"high":2130,"low":2050,"close":2085,"volume":16605,"rsi_14":36.5,"sma_20":2221.75,"sma_60":2217.57,"sma_120":2769.16},{"date":"2026-10-06","open":2110,"high":2135,"low":2035,"close":2075,"volume":19229,"rsi_14":37.04,"sma_20":2206.0,"sma_60":2215.65,"sma_120":2759.28},{"date":"2026-10-07","open":2075,"high":2160,"low":2005,"close":2090,"volume":35843,"rsi_14":39.85,"sma_20":2195.0,"sma_60":2214.15,"sma_120":2749.87},{"date":"2026-10-08","open":2145,"high":2145,"low":2055,"close":2060,"volume":10690,"rsi_14":34.35,"sma_20":2182.5,"sma_60":2213.4,"sma_120":2739.45},{"date":"2026-10-12","open":2150,"high":2150,"low":2015,"close":2035,"volume":7115,"rsi_14":33.58,"sma_20":2169.0,"sma_60":2212.07,"sma_120":2727.82},{"date":"2026-10-13","open":2000,"high":2030,"low":1951,"close":2015,"volume":10148,"rsi_14":34.35,"sma_20":2155.5,"sma_60":2211.57,"sma_120":2715.87},{"date":"2026-10-14","open":2115,"high":2115,"low":1971,"close":2035,"volume":5814,"rsi_14":37.12,"sma_20":2143.75,"sma_60":2211.48,"sma_120":2704.16},{"date":"2026-10-15","open":2080,"high":2080,"low":1879,"close":1886,"volume":16535,"rsi_14":29.85,"sma_20":2125.55,"sma_60":2208.42,"sma_120":2690.54},{"date":"2026-10-16","open":1852,"high":1994,"low":1852,"close":1992,"volume":11736,"rsi_14":39.1,"sma_20":2113.9,"sma_60":2207.37,"sma_120":2677.81},{"date":"2026-10-19","open":1922,"high":2040,"low":1900,"close":1976,"volume":11864,"rsi_14":39.05,"sma_20":2099.45,"sma_60":2207.57,"sma_120":2664.73},{"date":"2026-10-20","open":1914,"high":1956,"low":1910,"close":1915,"volume":9220,"rsi_14":41.34,"sma_20":2082.45,"sma_60":2206.18,"sma_120":2650.48},{"date":"2026-10-21","open":1918,"high":1997,"low":1860,"close":1913,"volume":13956,"rsi_14":32.37,"sma_20":2067.1,"sma_60":2205.55,"sma_120":2635.68},{"date":"2026-10-22","open":1880,"high":1950,"low":1794,"close":1877,"volume":9018,"rsi_14":34.71,"sma_20":2050.7,"sma_60":2203.72,"sma_120":2621.69},{"date":"2026-10-23","open":1832,"high":1969,"low":1802,"close":1844,"volume":5972,"rsi_14":22.82,"sma_20":2032.4,"sma_60":2200.7,"sma_120":2606.56}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":42.24,"pbr":3.77,"ttm_eps":null,"close":6300.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":26.44,"pbr":2.75,"ttm_eps":null,"close":4605.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":36.19,"pbr":2.97,"ttm_eps":null,"close":5970.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":32.93,"pbr":3.28,"ttm_eps":null,"close":6700.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.79,"ttm_eps":null,"close":5500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":76.72,"pbr":2.16,"ttm_eps":null,"close":4340.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.22,"ttm_eps":null,"close":3790.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.87,"ttm_eps":null,"close":3250.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.31,"ttm_eps":null,"close":2295.0}],"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":"오픈놀","phase":"above-fold","symbol_resolved":true}