{"status":"ok","report":{"price_analysis":{"current":3285.0,"change_1d":0.6,"change_7d":3.1,"change_30d":7.5,"high_30d":3850.0,"low_30d":2945.0,"position_in_range":38.0,"support":3035.5,"resistance":3759.5},"summary":"지슨(446840)은 Technology 섹터 KR 시장 종목입니다, 시가총액 361.58억. 현재가 3,285원, 전일 대비 +0.6%, 30일 +7.5%. ROE 6.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.01만, 기관 순매수 3.95만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 6.1%입니다. 시가총액 361.58억. 매출 137.76억, 영업이익 -52.14억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":5.66,"roe":6.08,"eps":-136.70999999999998,"revenue":13775605607.0,"operating_income":-5213906518.0,"net_income":-9069903840.0,"market_cap":36157656645,"profit_margin":-65.84,"roa":2.19,"operating_margin":-37.85,"gross_margin":67.64,"debt_ratio":1.774152741948271,"total_assets":17735896501.0,"total_equity":6393266035.0,"total_debt":11342630466.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.5로 약세 구간입니다. MACD(-25.11)가 시그널선(-9.73)을 하회합니다(데드크로스). SMA20 3346, SMA60 3276 — 혼조세입니다. 볼린저밴드 2993~3700 (현재 위치 41%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.495575221238944,"macd":-25.11368717986943,"macd_signal":-9.727727760377725,"sma_20":3346.25,"sma_60":3275.6666666666665,"bb_upper":3699.999558303611,"bb_lower":2992.500441696389,"atr_14":307.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.01만, 기관 순매수 3.95만. 30일 누적: 외국인 3.76만, 기관 3.73만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-10078.0,"institutional_flow":39522.0,"data":[{"date":"2026-10-23","foreign_net":-1923.0,"institution_net":19347.0,"retail_net":-17424.0},{"date":"2026-10-22","foreign_net":-231.0,"institution_net":9498.0,"retail_net":-9267.0},{"date":"2026-10-21","foreign_net":-1866.0,"institution_net":5000.0,"retail_net":-3134.0},{"date":"2026-10-20","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-10-19","foreign_net":-6052.0,"institution_net":5677.0,"retail_net":375.0},{"date":"2026-10-16","foreign_net":-597.0,"institution_net":834.0,"retail_net":-237.0},{"date":"2026-10-15","foreign_net":-976.0,"institution_net":1568.0,"retail_net":-592.0},{"date":"2026-10-14","foreign_net":-6463.0,"institution_net":-746.0,"retail_net":7209.0},{"date":"2026-10-13","foreign_net":25893.0,"institution_net":1258.0,"retail_net":-27151.0},{"date":"2026-10-12","foreign_net":-1331.0,"institution_net":0.0,"retail_net":1331.0},{"date":"2026-10-08","foreign_net":-1537.0,"institution_net":500.0,"retail_net":1037.0},{"date":"2026-10-07","foreign_net":-1092.0,"institution_net":-389.0,"retail_net":1481.0},{"date":"2026-10-06","foreign_net":6495.0,"institution_net":-12680.0,"retail_net":6185.0},{"date":"2026-10-02","foreign_net":-157.0,"institution_net":-1216.0,"retail_net":1373.0},{"date":"2026-10-01","foreign_net":-10058.0,"institution_net":-4483.0,"retail_net":14541.0},{"date":"2026-09-30","foreign_net":995.0,"institution_net":3897.0,"retail_net":-4892.0},{"date":"2026-09-29","foreign_net":-1293.0,"institution_net":3000.0,"retail_net":-1707.0},{"date":"2026-09-28","foreign_net":-276.0,"institution_net":404.0,"retail_net":-128.0},{"date":"2026-09-23","foreign_net":-5980.0,"institution_net":1600.0,"retail_net":4380.0},{"date":"2026-09-22","foreign_net":-4472.0,"institution_net":617.0,"retail_net":3855.0},{"date":"2026-09-21","foreign_net":-3457.0,"institution_net":0.0,"retail_net":3457.0},{"date":"2026-09-18","foreign_net":1952.0,"institution_net":-2689.0,"retail_net":737.0},{"date":"2026-09-17","foreign_net":21941.0,"institution_net":-4290.0,"retail_net":-17651.0},{"date":"2026-09-16","foreign_net":-3715.0,"institution_net":5219.0,"retail_net":-1504.0},{"date":"2026-09-15","foreign_net":6418.0,"institution_net":319.0,"retail_net":-6737.0},{"date":"2026-09-14","foreign_net":-2856.0,"institution_net":177.0,"retail_net":2679.0},{"date":"2026-09-11","foreign_net":9643.0,"institution_net":-77.0,"retail_net":-9566.0},{"date":"2026-09-10","foreign_net":3290.0,"institution_net":-585.0,"retail_net":-2705.0},{"date":"2026-09-09","foreign_net":2345.0,"institution_net":-161.0,"retail_net":-2184.0},{"date":"2026-09-08","foreign_net":13013.0,"institution_net":5746.0,"retail_net":-18759.0}],"periods":{"d1":{"foreign_net":-1923.0,"institution_net":19347.0,"retail_net":-17424.0},"d3":{"foreign_net":-4020.0,"institution_net":33845.0,"retail_net":-29825.0},"d7":{"foreign_net":-11651.0,"institution_net":41924.0,"retail_net":-30273.0},"d14":{"foreign_net":10157.0,"institution_net":28651.0,"retail_net":-38808.0},"d30":{"foreign_net":37647.0,"institution_net":37345.0,"retail_net":-74992.0}}},"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 -137, PBR 5.66x) — 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 -137원"}]},"growth":{"grade":"B","percentile":89,"summary":"매출 +99.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":99.0,"unit":"%","percentile":88,"direction":"higher_better"},{"name":"영업이익 성장률","value":124.4,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.1%","metrics":[{"name":"ROE","value":6.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-37.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-65.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.5,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":7.5,"unit":"%","percentile":63,"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":34,"summary":"유동비율 2.6x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":2.65,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.7,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-47.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -137, PBR 5.66x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +99.0%"},"profitability":{"grade":"C","reason":"ROE 6.1%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-29.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.77,"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":67.64,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-37.85,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-65.84,"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":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 99% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 99% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":5.66,"per_5y_high":3390.43,"per_5y_low":900.0,"per_5y_avg":2447.29,"per_percentile":null,"pbr_5y_high":28.72,"pbr_5y_low":19.73,"pbr_5y_avg":23.4,"pbr_percentile":0.0,"per_5y_median":2633.02,"pbr_5y_median":23.07,"history":[{"quarter":"2024-Q2","per":900.0,"pbr":23.33},{"quarter":"2024-Q3","per":null,"pbr":23.53},{"quarter":"2024-Q4","per":null,"pbr":22.51},{"quarter":"2025-Q1","per":null,"pbr":22.44},{"quarter":"2025-Q2","per":null,"pbr":23.07},{"quarter":"2025-Q3","per":null,"pbr":20.75},{"quarter":"2025-Q4","per":null,"pbr":28.72},{"quarter":"2026-Q1","per":null,"pbr":26.56},{"quarter":"2026-Q2","per":null,"pbr":19.73},{"quarter":"현재","per":null,"pbr":5.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10985.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9589.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9133.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6726.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5300.0,"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":900.0,"eps":12.15,"close":10935.0,"source":"reported"},{"date":"2024-07","per":902.06,"eps":12.15,"close":10960.0,"source":"reported"},{"date":"2024-08","per":897.94,"eps":12.15,"close":10910.0,"source":"reported"},{"date":"2024-09","per":null,"eps":4.21,"close":11085.0,"source":"reported"},{"date":"2024-10","per":null,"eps":4.21,"close":11686.0,"source":"reported"},{"date":"2024-11","per":null,"eps":4.21,"close":10660.0,"source":"reported"},{"date":"2024-12","per":null,"eps":4.19,"close":10660.0,"source":"reported"},{"date":"2025-01","per":null,"eps":4.19,"close":10660.0,"source":"reported"},{"date":"2025-02","per":null,"eps":4.19,"close":10660.0,"source":"reported"},{"date":"2025-03","per":null,"eps":3.85,"close":10660.0,"source":"reported"},{"date":"2025-04","per":null,"eps":3.85,"close":10985.0,"source":"reported"},{"date":"2025-05","per":null,"eps":3.85,"close":10785.0,"source":"reported"},{"date":"2025-06","per":null,"eps":3.24,"close":10985.0,"source":"reported"},{"date":"2025-07","per":null,"eps":3.24,"close":10760.0,"source":"reported"},{"date":"2025-08","per":null,"eps":3.24,"close":8467.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"5.7배"},{"label":"ROE","value":"6.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:06.514499+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.06082792580052552,"dividend_yield":null,"eps":35.0,"revenue":4898132020.0,"operating_income":461515271.0,"net_income":388889112.0,"market_cap":null,"profit_margin":0.07939539204171961,"operating_margin":0.09422270961981952,"roa":0.021926667872586725,"gross_margin":0.6764293280522888,"total_equity":6393266035.0,"total_assets":17735896501.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":10.28,"roe":-0.3103575743286695,"dividend_yield":null,"eps":-33.96,"revenue":2460914821.0,"operating_income":-1890054460.0,"net_income":-1870777910.0,"market_cap":78200000000.0,"profit_margin":-0.7601961246427066,"operating_margin":-0.7680292076228672,"roa":-0.10718807381889969,"gross_margin":0.6824369643633431,"total_equity":6027814575.0,"total_assets":17453228175.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3909796118817349,"dividend_yield":null,"eps":-53.73,"revenue":2742806558.0,"operating_income":-2955806014.0,"net_income":-2959869340.0,"market_cap":null,"profit_margin":-1.0791389321156786,"operating_margin":-1.0776574838567234,"roa":-0.15315740563578076,"gross_margin":0.4717468350897825,"total_equity":7570393059.0,"total_assets":19325669090.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.4207365801544998,"dividend_yield":null,"eps":-84.02,"revenue":3673752208.0,"operating_income":-829561315.0,"net_income":-4628145702.0,"market_cap":null,"profit_margin":-1.2597871168125339,"operating_margin":-0.22580763971874285,"roa":-0.21384267086104944,"gross_margin":0.6660470770651389,"total_equity":11000102963.0,"total_assets":21642760462.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.002125153525396076,"dividend_yield":null,"eps":0.44,"revenue":0.0,"operating_income":-39315500.0,"net_income":24087527.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0019497110628858266,"gross_margin":null,"total_equity":11334487938.0,"total_assets":12354408537.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003256337942216465,"dividend_yield":null,"eps":0.67,"revenue":0.0,"operating_income":-27378930.0,"net_income":36830486.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0029719650051653742,"gross_margin":null,"total_equity":11310400411.0,"total_assets":12392637846.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.005219004928467679,"dividend_yield":null,"eps":1.07,"revenue":0.0,"operating_income":-8474400.0,"net_income":58836817.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.00477897471299159,"gross_margin":null,"total_equity":11273569925.0,"total_assets":12311598310.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005189511907196785,"dividend_yield":null,"eps":1.06,"revenue":0.0,"operating_income":-9193000.0,"net_income":58198991.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004761361960347441,"gross_margin":null,"total_equity":11214733108.0,"total_assets":12223181410.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00518489473463419,"dividend_yield":null,"eps":1.05,"revenue":0.0,"operating_income":-4984800.0,"net_income":57845455.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004766065101520435,"gross_margin":null,"total_equity":11156534117.0,"total_assets":12136941852.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005022287379845776,"dividend_yield":null,"eps":1.01,"revenue":0.0,"operating_income":-3005515.0,"net_income":55740804.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004600580887590334,"gross_margin":null,"total_equity":11098688662.0,"total_assets":12116036075.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.005421836340250879,"dividend_yield":null,"eps":1.09,"revenue":0.0,"operating_income":-454800.0,"net_income":59873056.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004975890980973224,"gross_margin":null,"total_equity":11042947858.0,"total_assets":12032630182.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004647062950960315,"dividend_yield":null,"eps":9.0,"revenue":0.0,"operating_income":-11301500.0,"net_income":51039040.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004273208334908136,"gross_margin":null,"total_equity":10983074802.0,"total_assets":11943962475.0}],"current_price":3285.0,"change_pct":0.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-17","close":10359.0},{"date":"2023-05-18","close":10434.0},{"date":"2023-05-19","close":10384.0},{"date":"2023-05-22","close":10434.0},{"date":"2023-05-23","close":10484.0},{"date":"2023-05-24","close":10434.0},{"date":"2023-05-25","close":10459.0},{"date":"2023-05-26","close":10509.0},{"date":"2023-05-30","close":10509.0},{"date":"2023-05-31","close":10484.0},{"date":"2023-06-01","close":10509.0},{"date":"2023-06-02","close":10610.0},{"date":"2023-06-05","close":10660.0},{"date":"2023-06-07","close":10785.0},{"date":"2023-06-08","close":10710.0},{"date":"2023-06-09","close":10685.0},{"date":"2023-06-12","close":10660.0},{"date":"2023-06-13","close":10660.0},{"date":"2023-06-14","close":10635.0},{"date":"2023-06-15","close":10635.0},{"date":"2023-06-16","close":10610.0},{"date":"2023-06-19","close":10584.0},{"date":"2023-06-20","close":10610.0},{"date":"2023-06-21","close":10610.0},{"date":"2023-06-22","close":10635.0},{"date":"2023-06-23","close":10610.0},{"date":"2023-06-26","close":10610.0},{"date":"2023-06-27","close":10610.0},{"date":"2023-06-28","close":10610.0},{"date":"2023-06-29","close":10635.0},{"date":"2023-06-30","close":10660.0},{"date":"2023-07-03","close":10660.0},{"date":"2023-07-04","close":10610.0},{"date":"2023-07-05","close":10584.0},{"date":"2023-07-06","close":10635.0},{"date":"2023-07-07","close":10584.0},{"date":"2023-07-10","close":10610.0},{"date":"2023-07-11","close":10610.0},{"date":"2023-07-12","close":10635.0},{"date":"2023-07-13","close":10635.0},{"date":"2023-07-14","close":10635.0},{"date":"2023-07-17","close":10635.0},{"date":"2023-07-18","close":10635.0},{"date":"2023-07-19","close":10584.0},{"date":"2023-07-20","close":10610.0},{"date":"2023-07-21","close":10610.0},{"date":"2023-07-24","close":10610.0},{"date":"2023-07-25","close":10610.0},{"date":"2023-07-26","close":10559.0},{"date":"2023-07-27","close":10484.0},{"date":"2023-07-28","close":10384.0},{"date":"2023-07-31","close":10409.0},{"date":"2023-08-01","close":10459.0},{"date":"2023-08-02","close":10434.0},{"date":"2023-08-03","close":10409.0},{"date":"2023-08-04","close":10359.0},{"date":"2023-08-07","close":10384.0},{"date":"2023-08-08","close":10434.0},{"date":"2023-08-09","close":10409.0},{"date":"2023-08-10","close":10384.0},{"date":"2023-08-11","close":10434.0},{"date":"2023-08-14","close":10409.0},{"date":"2023-08-16","close":10359.0},{"date":"2023-08-17","close":10359.0},{"date":"2023-08-18","close":10309.0},{"date":"2023-08-21","close":10359.0},{"date":"2023-08-22","close":10334.0},{"date":"2023-08-23","close":10334.0},{"date":"2023-08-24","close":10309.0},{"date":"2023-08-25","close":10359.0},{"date":"2023-08-28","close":10334.0},{"date":"2023-08-29","close":10359.0},{"date":"2023-08-30","close":10334.0},{"date":"2023-08-31","close":10334.0},{"date":"2023-09-01","close":10359.0},{"date":"2023-09-04","close":10334.0},{"date":"2023-09-05","close":10334.0},{"date":"2023-09-06","close":10409.0},{"date":"2023-09-07","close":10409.0},{"date":"2023-09-08","close":10409.0},{"date":"2023-09-11","close":10484.0},{"date":"2023-09-12","close":10459.0},{"date":"2023-09-13","close":10484.0},{"date":"2023-09-14","close":10484.0},{"date":"2023-09-15","close":10484.0},{"date":"2023-09-18","close":10459.0},{"date":"2023-09-19","close":10509.0},{"date":"2023-09-20","close":10509.0},{"date":"2023-09-21","close":10509.0},{"date":"2023-09-22","close":10409.0},{"date":"2023-09-25","close":10459.0},{"date":"2023-09-26","close":10484.0},{"date":"2023-09-27","close":10534.0},{"date":"2023-10-04","close":10509.0},{"date":"2023-10-05","close":10359.0},{"date":"2023-10-06","close":10334.0},{"date":"2023-10-10","close":10334.0},{"date":"2023-10-11","close":10359.0},{"date":"2023-10-12","close":10409.0},{"date":"2023-10-13","close":10459.0},{"date":"2023-10-16","close":10484.0},{"date":"2023-10-17","close":10484.0},{"date":"2023-10-18","close":10509.0},{"date":"2023-10-19","close":10534.0},{"date":"2023-10-20","close":10559.0},{"date":"2023-10-23","close":10509.0},{"date":"2023-10-24","close":10509.0},{"date":"2023-10-25","close":10509.0},{"date":"2023-10-26","close":10384.0},{"date":"2023-10-27","close":10384.0},{"date":"2023-10-30","close":10359.0},{"date":"2023-10-31","close":10409.0},{"date":"2023-11-01","close":10309.0},{"date":"2023-11-02","close":10384.0},{"date":"2023-11-03","close":10384.0},{"date":"2023-11-06","close":10284.0},{"date":"2023-11-07","close":10284.0},{"date":"2023-11-08","close":10359.0},{"date":"2023-11-09","close":10384.0},{"date":"2023-11-10","close":10384.0},{"date":"2023-11-13","close":10409.0},{"date":"2023-11-14","close":10359.0},{"date":"2023-11-15","close":10259.0},{"date":"2023-11-16","close":10309.0},{"date":"2023-11-17","close":10309.0},{"date":"2023-11-20","close":10234.0},{"date":"2023-11-21","close":10209.0},{"date":"2023-11-22","close":10259.0},{"date":"2023-11-23","close":10259.0},{"date":"2023-11-24","close":10309.0},{"date":"2023-11-27","close":10409.0},{"date":"2023-11-28","close":10384.0},{"date":"2023-11-29","close":10359.0},{"date":"2023-11-30","close":10359.0},{"date":"2023-12-01","close":10259.0},{"date":"2023-12-04","close":10234.0},{"date":"2023-12-05","close":10209.0},{"date":"2023-12-06","close":10159.0},{"date":"2023-12-07","close":10184.0},{"date":"2023-12-08","close":10184.0},{"date":"2023-12-11","close":10184.0},{"date":"2023-12-12","close":10209.0},{"date":"2023-12-13","close":10259.0},{"date":"2023-12-14","close":10184.0},{"date":"2023-12-15","close":10184.0},{"date":"2023-12-18","close":10184.0},{"date":"2023-12-19","close":10234.0},{"date":"2023-12-20","close":10259.0},{"date":"2023-12-21","close":10284.0},{"date":"2023-12-22","close":10284.0},{"date":"2023-12-26","close":10234.0},{"date":"2023-12-27","close":10284.0},{"date":"2023-12-28","close":10359.0},{"date":"2024-01-02","close":10359.0},{"date":"2024-01-03","close":10409.0},{"date":"2024-01-04","close":10409.0},{"date":"2024-01-05","close":10459.0},{"date":"2024-01-08","close":10409.0},{"date":"2024-01-09","close":10384.0},{"date":"2024-01-10","close":10384.0},{"date":"2024-01-11","close":10384.0},{"date":"2024-01-12","close":10509.0},{"date":"2024-01-15","close":10484.0},{"date":"2024-01-16","close":10484.0},{"date":"2024-01-17","close":10484.0},{"date":"2024-01-18","close":10359.0},{"date":"2024-01-19","close":10409.0},{"date":"2024-01-22","close":10409.0},{"date":"2024-01-23","close":10384.0},{"date":"2024-01-24","close":10484.0},{"date":"2024-01-25","close":10384.0},{"date":"2024-01-26","close":10359.0},{"date":"2024-01-29","close":10409.0},{"date":"2024-01-30","close":10334.0},{"date":"2024-01-31","close":10384.0},{"date":"2024-02-01","close":10409.0},{"date":"2024-02-02","close":10409.0},{"date":"2024-02-05","close":10484.0},{"date":"2024-02-06","close":10434.0},{"date":"2024-02-07","close":10434.0},{"date":"2024-02-08","close":10484.0},{"date":"2024-02-13","close":10409.0},{"date":"2024-02-14","close":10409.0},{"date":"2024-02-15","close":10584.0},{"date":"2024-02-16","close":10509.0},{"date":"2024-02-19","close":10509.0},{"date":"2024-02-20","close":10509.0},{"date":"2024-02-21","close":10534.0},{"date":"2024-02-22","close":10584.0},{"date":"2024-02-23","close":10559.0},{"date":"2024-02-26","close":10660.0},{"date":"2024-02-27","close":10610.0},{"date":"2024-02-28","close":10559.0},{"date":"2024-02-29","close":10635.0},{"date":"2024-03-04","close":10735.0},{"date":"2024-03-05","close":10635.0},{"date":"2024-03-06","close":10584.0},{"date":"2024-03-07","close":10660.0},{"date":"2024-03-08","close":10660.0},{"date":"2024-03-11","close":10660.0},{"date":"2024-03-12","close":10660.0},{"date":"2024-03-13","close":10660.0},{"date":"2024-03-14","close":10660.0},{"date":"2024-03-15","close":10635.0},{"date":"2024-03-18","close":10610.0},{"date":"2024-03-19","close":10660.0},{"date":"2024-03-20","close":10660.0},{"date":"2024-03-21","close":10735.0},{"date":"2024-03-22","close":10660.0},{"date":"2024-03-25","close":10660.0},{"date":"2024-03-26","close":10559.0},{"date":"2024-03-27","close":10559.0},{"date":"2024-03-28","close":10559.0},{"date":"2024-03-29","close":10559.0},{"date":"2024-04-01","close":10484.0},{"date":"2024-04-02","close":10484.0},{"date":"2024-04-03","close":10459.0},{"date":"2024-04-04","close":10534.0},{"date":"2024-04-05","close":10509.0},{"date":"2024-04-08","close":10459.0},{"date":"2024-04-09","close":10434.0},{"date":"2024-04-11","close":10459.0},{"date":"2024-04-12","close":10559.0},{"date":"2024-04-15","close":10559.0},{"date":"2024-04-16","close":10610.0},{"date":"2024-04-17","close":10559.0},{"date":"2024-04-18","close":10710.0},{"date":"2024-04-19","close":10710.0},{"date":"2024-04-22","close":10685.0},{"date":"2024-04-23","close":10710.0},{"date":"2024-04-24","close":10710.0},{"date":"2024-04-25","close":10760.0},{"date":"2024-04-26","close":10785.0},{"date":"2024-04-29","close":10810.0},{"date":"2024-04-30","close":10760.0},{"date":"2024-05-02","close":10710.0},{"date":"2024-05-03","close":10735.0},{"date":"2024-05-07","close":10735.0},{"date":"2024-05-08","close":10785.0},{"date":"2024-05-09","close":10735.0},{"date":"2024-05-10","close":10735.0},{"date":"2024-05-13","close":10710.0},{"date":"2024-05-14","close":10660.0},{"date":"2024-05-16","close":10760.0},{"date":"2024-05-17","close":10735.0},{"date":"2024-05-20","close":10710.0},{"date":"2024-05-21","close":10785.0},{"date":"2024-05-22","close":10610.0},{"date":"2024-05-23","close":10710.0},{"date":"2024-05-24","close":10710.0},{"date":"2024-05-27","close":10534.0},{"date":"2024-05-28","close":10584.0},{"date":"2024-05-29","close":10584.0},{"date":"2024-05-30","close":10584.0},{"date":"2024-05-31","close":10635.0},{"date":"2024-06-03","close":10559.0},{"date":"2024-06-04","close":10559.0},{"date":"2024-06-05","close":10610.0},{"date":"2024-06-07","close":10760.0},{"date":"2024-06-10","close":10635.0},{"date":"2024-06-11","close":10559.0},{"date":"2024-06-12","close":10584.0},{"date":"2024-06-13","close":10610.0},{"date":"2024-06-14","close":10610.0},{"date":"2024-06-17","close":10685.0},{"date":"2024-06-18","close":10835.0},{"date":"2024-06-19","close":10885.0},{"date":"2024-06-20","close":10885.0},{"date":"2024-06-21","close":10885.0},{"date":"2024-06-24","close":10885.0},{"date":"2024-06-25","close":10935.0},{"date":"2024-06-26","close":10935.0},{"date":"2024-06-27","close":10910.0},{"date":"2024-06-28","close":10935.0},{"date":"2024-07-01","close":10935.0},{"date":"2024-07-02","close":10935.0},{"date":"2024-07-03","close":10910.0},{"date":"2024-07-04","close":10885.0},{"date":"2024-07-05","close":10985.0},{"date":"2024-07-08","close":10985.0},{"date":"2024-07-09","close":11010.0},{"date":"2024-07-10","close":10985.0},{"date":"2024-07-11","close":11010.0},{"date":"2024-07-12","close":11010.0},{"date":"2024-07-15","close":11010.0},{"date":"2024-07-16","close":10985.0},{"date":"2024-07-17","close":11360.0},{"date":"2024-07-18","close":11160.0},{"date":"2024-07-19","close":11060.0},{"date":"2024-07-22","close":11085.0},{"date":"2024-07-23","close":11060.0},{"date":"2024-07-24","close":11260.0},{"date":"2024-07-25","close":11235.0},{"date":"2024-07-26","close":10960.0},{"date":"2024-07-29","close":10985.0},{"date":"2024-07-30","close":11060.0},{"date":"2024-07-31","close":10960.0},{"date":"2024-08-01","close":10960.0},{"date":"2024-08-02","close":11010.0},{"date":"2024-08-05","close":10760.0},{"date":"2024-08-06","close":10935.0},{"date":"2024-08-07","close":11010.0},{"date":"2024-08-08","close":10910.0},{"date":"2024-08-09","close":11010.0},{"date":"2024-08-12","close":11010.0},{"date":"2024-08-13","close":11010.0},{"date":"2024-08-14","close":10985.0},{"date":"2024-08-16","close":11010.0},{"date":"2024-08-19","close":10935.0},{"date":"2024-08-20","close":10985.0},{"date":"2024-08-21","close":10985.0},{"date":"2024-08-22","close":10935.0},{"date":"2024-08-23","close":10910.0},{"date":"2024-08-26","close":10910.0},{"date":"2024-08-27","close":10760.0},{"date":"2024-08-28","close":10810.0},{"date":"2024-08-29","close":10910.0},{"date":"2024-08-30","close":10910.0},{"date":"2024-09-02","close":10910.0},{"date":"2024-09-03","close":10910.0},{"date":"2024-09-04","close":10960.0},{"date":"2024-09-05","close":10935.0},{"date":"2024-09-06","close":10935.0},{"date":"2024-09-09","close":11010.0},{"date":"2024-09-10","close":10985.0},{"date":"2024-09-11","close":10985.0},{"date":"2024-09-12","close":11035.0},{"date":"2024-09-13","close":11035.0},{"date":"2024-09-19","close":11110.0},{"date":"2024-09-20","close":11110.0},{"date":"2024-09-23","close":11060.0},{"date":"2024-09-24","close":10835.0},{"date":"2024-09-25","close":10835.0},{"date":"2024-09-26","close":10860.0},{"date":"2024-09-27","close":11060.0},{"date":"2024-09-30","close":11085.0},{"date":"2024-10-02","close":11235.0},{"date":"2024-10-04","close":11335.0},{"date":"2024-10-07","close":11335.0},{"date":"2024-10-08","close":11385.0},{"date":"2024-10-10","close":11510.0},{"date":"2024-10-11","close":11410.0},{"date":"2024-10-14","close":11385.0},{"date":"2024-10-15","close":11460.0},{"date":"2024-10-16","close":11460.0},{"date":"2024-10-17","close":11160.0},{"date":"2024-10-18","close":11210.0},{"date":"2024-10-21","close":11135.0},{"date":"2024-10-22","close":11010.0},{"date":"2024-10-23","close":11210.0},{"date":"2024-10-24","close":11435.0},{"date":"2024-10-25","close":11485.0},{"date":"2024-10-28","close":11510.0},{"date":"2024-10-29","close":11736.0},{"date":"2024-10-30","close":11686.0},{"date":"2024-10-31","close":11686.0},{"date":"2024-11-01","close":11535.0},{"date":"2024-11-04","close":11610.0},{"date":"2024-11-05","close":11661.0},{"date":"2024-11-06","close":11661.0},{"date":"2024-11-07","close":11635.0},{"date":"2024-11-08","close":11635.0},{"date":"2024-11-11","close":11460.0},{"date":"2024-11-12","close":11460.0},{"date":"2024-11-13","close":11385.0},{"date":"2024-11-14","close":11310.0},{"date":"2024-11-15","close":11235.0},{"date":"2024-11-18","close":10885.0},{"date":"2024-11-19","close":10910.0},{"date":"2024-11-20","close":10509.0},{"date":"2024-11-21","close":10584.0},{"date":"2024-11-22","close":10860.0},{"date":"2024-11-25","close":10559.0},{"date":"2024-11-26","close":10860.0},{"date":"2024-11-27","close":10660.0},{"date":"2024-11-28","close":10660.0},{"date":"2024-11-29","close":10660.0},{"date":"2024-12-02","close":10760.0},{"date":"2024-12-03","close":10660.0},{"date":"2024-12-04","close":10660.0},{"date":"2024-12-05","close":10660.0},{"date":"2024-12-06","close":10660.0},{"date":"2024-12-09","close":10660.0},{"date":"2024-12-10","close":10660.0},{"date":"2024-12-11","close":10660.0},{"date":"2024-12-12","close":10660.0},{"date":"2024-12-13","close":10660.0},{"date":"2024-12-16","close":10660.0},{"date":"2024-12-17","close":10660.0},{"date":"2024-12-18","close":10660.0},{"date":"2024-12-19","close":10660.0},{"date":"2024-12-20","close":10660.0},{"date":"2024-12-23","close":10660.0},{"date":"2024-12-24","close":10660.0},{"date":"2024-12-26","close":10660.0},{"date":"2024-12-27","close":10660.0},{"date":"2024-12-30","close":10660.0},{"date":"2025-01-02","close":10660.0},{"date":"2025-01-03","close":10660.0},{"date":"2025-01-06","close":10660.0},{"date":"2025-01-07","close":10660.0},{"date":"2025-01-08","close":10660.0},{"date":"2025-01-09","close":10660.0},{"date":"2025-01-10","close":10660.0},{"date":"2025-01-13","close":10660.0},{"date":"2025-01-14","close":10660.0},{"date":"2025-01-15","close":10660.0},{"date":"2025-01-16","close":10660.0},{"date":"2025-01-17","close":10660.0},{"date":"2025-01-20","close":10660.0},{"date":"2025-01-21","close":10660.0},{"date":"2025-01-22","close":10660.0},{"date":"2025-01-23","close":10660.0},{"date":"2025-01-24","close":10660.0},{"date":"2025-01-31","close":10660.0},{"date":"2025-02-03","close":10660.0},{"date":"2025-02-04","close":10660.0},{"date":"2025-02-05","close":10660.0},{"date":"2025-02-06","close":10660.0},{"date":"2025-02-07","close":10660.0},{"date":"2025-02-10","close":10660.0},{"date":"2025-02-11","close":10660.0},{"date":"2025-02-12","close":10660.0},{"date":"2025-02-13","close":10660.0},{"date":"2025-02-14","close":10660.0},{"date":"2025-02-17","close":10660.0},{"date":"2025-02-18","close":10660.0},{"date":"2025-02-19","close":10660.0},{"date":"2025-02-20","close":10660.0},{"date":"2025-02-21","close":10660.0},{"date":"2025-02-24","close":10660.0},{"date":"2025-02-25","close":10660.0},{"date":"2025-02-26","close":10660.0},{"date":"2025-02-27","close":10660.0},{"date":"2025-02-28","close":10660.0},{"date":"2025-03-04","close":10660.0},{"date":"2025-03-05","close":10660.0},{"date":"2025-03-06","close":10660.0},{"date":"2025-03-07","close":10660.0},{"date":"2025-03-10","close":10660.0},{"date":"2025-03-11","close":10660.0},{"date":"2025-03-12","close":10660.0},{"date":"2025-03-13","close":10660.0},{"date":"2025-03-14","close":10660.0},{"date":"2025-03-17","close":10660.0},{"date":"2025-03-18","close":10660.0},{"date":"2025-03-19","close":10660.0},{"date":"2025-03-20","close":10660.0},{"date":"2025-03-21","close":10660.0},{"date":"2025-03-24","close":10660.0},{"date":"2025-03-25","close":10660.0},{"date":"2025-03-26","close":10660.0},{"date":"2025-03-27","close":10660.0},{"date":"2025-03-28","close":10660.0},{"date":"2025-03-31","close":10660.0},{"date":"2025-04-01","close":10660.0},{"date":"2025-04-02","close":10660.0},{"date":"2025-04-03","close":10660.0},{"date":"2025-04-04","close":10660.0},{"date":"2025-04-07","close":10660.0},{"date":"2025-04-08","close":10660.0},{"date":"2025-04-09","close":10660.0},{"date":"2025-04-10","close":10660.0},{"date":"2025-04-11","close":10660.0},{"date":"2025-04-14","close":10685.0},{"date":"2025-04-15","close":11010.0},{"date":"2025-04-16","close":11085.0},{"date":"2025-04-17","close":11085.0},{"date":"2025-04-18","close":11035.0},{"date":"2025-04-21","close":11010.0},{"date":"2025-04-22","close":10985.0},{"date":"2025-04-23","close":10860.0},{"date":"2025-04-24","close":10885.0},{"date":"2025-04-25","close":11060.0},{"date":"2025-04-28","close":11085.0},{"date":"2025-04-29","close":11135.0},{"date":"2025-04-30","close":10985.0},{"date":"2025-05-02","close":11010.0},{"date":"2025-05-07","close":10910.0},{"date":"2025-05-08","close":10860.0},{"date":"2025-05-09","close":10384.0},{"date":"2025-05-12","close":10584.0},{"date":"2025-05-13","close":10610.0},{"date":"2025-05-14","close":10509.0},{"date":"2025-05-15","close":10459.0},{"date":"2025-05-16","close":10484.0},{"date":"2025-05-19","close":10584.0},{"date":"2025-05-20","close":10610.0},{"date":"2025-05-21","close":10584.0},{"date":"2025-05-22","close":10559.0},{"date":"2025-05-23","close":10559.0},{"date":"2025-05-26","close":10610.0},{"date":"2025-05-27","close":10584.0},{"date":"2025-05-28","close":10635.0},{"date":"2025-05-29","close":10835.0},{"date":"2025-05-30","close":10785.0},{"date":"2025-06-02","close":10735.0},{"date":"2025-06-04","close":10710.0},{"date":"2025-06-05","close":10685.0},{"date":"2025-06-09","close":10534.0},{"date":"2025-06-10","close":10635.0},{"date":"2025-06-11","close":10835.0},{"date":"2025-06-12","close":10885.0},{"date":"2025-06-13","close":10810.0},{"date":"2025-06-16","close":10660.0},{"date":"2025-06-17","close":10760.0},{"date":"2025-06-18","close":10885.0},{"date":"2025-06-19","close":10710.0},{"date":"2025-06-20","close":10635.0},{"date":"2025-06-23","close":10534.0},{"date":"2025-06-24","close":10384.0},{"date":"2025-06-25","close":10710.0},{"date":"2025-06-26","close":11110.0},{"date":"2025-06-27","close":11010.0},{"date":"2025-06-30","close":10985.0},{"date":"2025-07-01","close":11160.0},{"date":"2025-07-02","close":11010.0},{"date":"2025-07-03","close":10735.0},{"date":"2025-07-04","close":10810.0},{"date":"2025-07-07","close":10810.0},{"date":"2025-07-08","close":10885.0},{"date":"2025-07-09","close":11035.0},{"date":"2025-07-10","close":10835.0},{"date":"2025-07-11","close":10835.0},{"date":"2025-07-14","close":10710.0},{"date":"2025-07-15","close":10760.0},{"date":"2025-07-16","close":10760.0},{"date":"2025-07-17","close":10785.0},{"date":"2025-07-18","close":10760.0},{"date":"2025-07-21","close":10860.0},{"date":"2025-07-22","close":10785.0},{"date":"2025-07-23","close":10810.0},{"date":"2025-07-24","close":10885.0},{"date":"2025-07-25","close":10935.0},{"date":"2025-07-28","close":11010.0},{"date":"2025-07-29","close":10910.0},{"date":"2025-07-30","close":10835.0},{"date":"2025-07-31","close":10760.0},{"date":"2025-08-01","close":10835.0},{"date":"2025-08-04","close":10860.0},{"date":"2025-08-05","close":10985.0},{"date":"2025-08-06","close":11085.0},{"date":"2025-08-07","close":11335.0},{"date":"2025-08-08","close":11310.0},{"date":"2025-08-11","close":11510.0},{"date":"2025-08-12","close":11060.0},{"date":"2025-08-13","close":10835.0},{"date":"2025-08-14","close":8282.0},{"date":"2025-08-18","close":7882.0},{"date":"2025-08-19","close":7887.0},{"date":"2025-08-20","close":7907.0},{"date":"2025-08-21","close":8548.0},{"date":"2025-08-22","close":8708.0},{"date":"2025-08-25","close":8748.0},{"date":"2025-08-26","close":8648.0},{"date":"2025-08-27","close":8477.0},{"date":"2025-08-28","close":8307.0},{"date":"2025-08-29","close":8467.0},{"date":"2025-09-01","close":9028.0},{"date":"2025-09-02","close":9178.0},{"date":"2025-09-03","close":9408.0},{"date":"2025-09-04","close":10109.0},{"date":"2025-09-05","close":10509.0},{"date":"2025-09-08","close":10109.0},{"date":"2025-09-09","close":9984.0},{"date":"2025-09-10","close":10635.0},{"date":"2025-09-11","close":10459.0},{"date":"2025-09-12","close":10760.0},{"date":"2025-09-15","close":10009.0},{"date":"2025-09-16","close":10009.0},{"date":"2025-09-17","close":10184.0},{"date":"2025-09-18","close":10059.0},{"date":"2025-09-19","close":10059.0},{"date":"2025-09-22","close":10259.0},{"date":"2025-09-23","close":10009.0},{"date":"2025-09-24","close":10109.0},{"date":"2025-09-25","close":9794.0},{"date":"2025-09-26","close":9909.0},{"date":"2025-09-29","close":9699.0},{"date":"2025-09-30","close":9589.0},{"date":"2025-10-01","close":9503.0},{"date":"2025-10-02","close":9463.0},{"date":"2025-10-10","close":9058.0},{"date":"2025-10-13","close":8768.0},{"date":"2025-10-14","close":8533.0},{"date":"2025-10-15","close":8923.0},{"date":"2025-10-16","close":8673.0},{"date":"2025-10-17","close":8483.0},{"date":"2025-10-20","close":8663.0},{"date":"2025-10-21","close":8523.0},{"date":"2025-10-22","close":9343.0},{"date":"2025-10-23","close":8888.0},{"date":"2025-10-24","close":8768.0},{"date":"2025-10-27","close":8758.0},{"date":"2025-10-28","close":8608.0},{"date":"2025-10-29","close":8483.0},{"date":"2025-10-30","close":8457.0},{"date":"2025-10-31","close":8503.0},{"date":"2025-11-03","close":8262.0},{"date":"2025-11-04","close":8082.0},{"date":"2025-11-05","close":7997.0},{"date":"2025-11-06","close":7917.0},{"date":"2025-11-07","close":7897.0},{"date":"2025-11-10","close":8392.0},{"date":"2025-11-11","close":8232.0},{"date":"2025-11-12","close":8207.0},{"date":"2025-11-13","close":8012.0},{"date":"2025-11-14","close":7987.0},{"date":"2025-11-17","close":7907.0},{"date":"2025-11-18","close":7887.0},{"date":"2025-11-19","close":7797.0},{"date":"2025-11-20","close":7802.0},{"date":"2025-11-21","close":7502.0},{"date":"2025-11-24","close":7602.0},{"date":"2025-11-25","close":7782.0},{"date":"2025-11-26","close":7592.0},{"date":"2025-11-27","close":7712.0},{"date":"2025-11-28","close":8032.0},{"date":"2025-12-01","close":8508.0},{"date":"2025-12-02","close":8427.0},{"date":"2025-12-03","close":8808.0},{"date":"2025-12-04","close":8968.0},{"date":"2025-12-05","close":8908.0},{"date":"2025-12-08","close":9063.0},{"date":"2025-12-09","close":8858.0},{"date":"2025-12-10","close":8758.0},{"date":"2025-12-11","close":8713.0},{"date":"2025-12-12","close":8848.0},{"date":"2025-12-15","close":9158.0},{"date":"2025-12-16","close":9053.0},{"date":"2025-12-17","close":9288.0},{"date":"2025-12-18","close":9253.0},{"date":"2025-12-19","close":9508.0},{"date":"2025-12-22","close":9574.0},{"date":"2025-12-23","close":9378.0},{"date":"2025-12-24","close":9178.0},{"date":"2025-12-26","close":9473.0},{"date":"2025-12-29","close":9393.0},{"date":"2025-12-30","close":9133.0},{"date":"2026-01-02","close":8608.0},{"date":"2026-01-05","close":8738.0},{"date":"2026-01-06","close":8618.0},{"date":"2026-01-07","close":8653.0},{"date":"2026-01-08","close":8588.0},{"date":"2026-01-09","close":8593.0},{"date":"2026-01-12","close":8593.0},{"date":"2026-01-13","close":8588.0},{"date":"2026-01-14","close":8508.0},{"date":"2026-01-15","close":8237.0},{"date":"2026-01-16","close":8097.0},{"date":"2026-01-19","close":8027.0},{"date":"2026-01-20","close":8062.0},{"date":"2026-01-21","close":7952.0},{"date":"2026-01-22","close":8232.0},{"date":"2026-01-23","close":8332.0},{"date":"2026-01-26","close":8422.0},{"date":"2026-01-27","close":8457.0},{"date":"2026-01-28","close":8407.0},{"date":"2026-01-29","close":8362.0},{"date":"2026-01-30","close":8237.0},{"date":"2026-02-02","close":7907.0},{"date":"2026-02-03","close":8037.0},{"date":"2026-02-04","close":7987.0},{"date":"2026-02-05","close":8157.0},{"date":"2026-02-06","close":8202.0},{"date":"2026-02-09","close":8553.0},{"date":"2026-02-10","close":8683.0},{"date":"2026-02-11","close":8843.0},{"date":"2026-02-12","close":8908.0},{"date":"2026-02-13","close":8848.0},{"date":"2026-02-19","close":8077.0},{"date":"2026-02-20","close":7832.0},{"date":"2026-02-23","close":7822.0},{"date":"2026-02-24","close":8032.0},{"date":"2026-02-25","close":7917.0},{"date":"2026-02-26","close":7812.0},{"date":"2026-02-27","close":7707.0},{"date":"2026-03-03","close":7507.0},{"date":"2026-03-04","close":6906.0},{"date":"2026-03-05","close":7211.0},{"date":"2026-03-06","close":7331.0},{"date":"2026-03-09","close":6836.0},{"date":"2026-03-10","close":7156.0},{"date":"2026-03-11","close":7286.0},{"date":"2026-03-12","close":7401.0},{"date":"2026-03-13","close":7356.0},{"date":"2026-03-16","close":7211.0},{"date":"2026-03-17","close":7171.0},{"date":"2026-03-18","close":7011.0},{"date":"2026-03-19","close":7011.0},{"date":"2026-03-20","close":7031.0},{"date":"2026-03-23","close":6826.0},{"date":"2026-03-24","close":6751.0},{"date":"2026-03-25","close":6876.0},{"date":"2026-03-26","close":7221.0},{"date":"2026-03-27","close":7251.0},{"date":"2026-03-30","close":7006.0},{"date":"2026-03-31","close":6726.0},{"date":"2026-04-01","close":6806.0},{"date":"2026-04-02","close":6691.0},{"date":"2026-04-03","close":6456.0},{"date":"2026-04-06","close":6245.0},{"date":"2026-04-07","close":6381.0},{"date":"2026-04-08","close":6260.0},{"date":"2026-04-09","close":6020.0},{"date":"2026-04-10","close":6270.0},{"date":"2026-04-13","close":6225.0},{"date":"2026-04-14","close":6280.0},{"date":"2026-04-15","close":6596.0},{"date":"2026-04-16","close":6876.0},{"date":"2026-04-17","close":6891.0},{"date":"2026-04-20","close":7557.0},{"date":"2026-04-21","close":7036.0},{"date":"2026-04-22","close":7121.0},{"date":"2026-04-23","close":7021.0},{"date":"2026-04-24","close":7256.0},{"date":"2026-04-27","close":7812.0},{"date":"2026-04-28","close":7472.0},{"date":"2026-04-29","close":7196.0},{"date":"2026-04-30","close":7101.0},{"date":"2026-05-04","close":7001.0},{"date":"2026-05-06","close":6871.0},{"date":"2026-05-07","close":6851.0},{"date":"2026-05-08","close":6781.0},{"date":"2026-05-11","close":6701.0},{"date":"2026-05-12","close":6466.0},{"date":"2026-05-13","close":6441.0},{"date":"2026-05-14","close":6506.0},{"date":"2026-05-15","close":6426.0},{"date":"2026-05-18","close":6175.0},{"date":"2026-05-19","close":6190.0},{"date":"2026-05-20","close":5945.0},{"date":"2026-05-21","close":5870.0},{"date":"2026-05-22","close":5900.0},{"date":"2026-05-26","close":6205.0},{"date":"2026-05-27","close":6125.0},{"date":"2026-05-28","close":6005.0},{"date":"2026-05-29","close":6055.0},{"date":"2026-06-01","close":5820.0},{"date":"2026-06-02","close":5685.0},{"date":"2026-06-04","close":5665.0},{"date":"2026-06-05","close":5305.0},{"date":"2026-06-08","close":4684.0},{"date":"2026-06-09","close":5099.0},{"date":"2026-06-10","close":5054.0},{"date":"2026-06-11","close":5044.0},{"date":"2026-06-12","close":5044.0},{"date":"2026-06-15","close":5019.0},{"date":"2026-06-16","close":5119.0},{"date":"2026-06-17","close":5109.0},{"date":"2026-06-18","close":5004.0},{"date":"2026-06-19","close":5350.0},{"date":"2026-06-22","close":4934.0},{"date":"2026-06-23","close":4744.0},{"date":"2026-06-24","close":4699.0},{"date":"2026-06-25","close":5300.0},{"date":"2026-06-26","close":5300.0},{"date":"2026-06-29","close":5300.0},{"date":"2026-06-30","close":5300.0},{"date":"2026-07-01","close":5300.0},{"date":"2026-07-02","close":5300.0},{"date":"2026-07-03","close":5300.0},{"date":"2026-07-06","close":5300.0},{"date":"2026-07-07","close":5300.0},{"date":"2026-07-08","close":5300.0},{"date":"2026-07-09","close":5300.0},{"date":"2026-07-10","close":5300.0},{"date":"2026-07-13","close":5300.0},{"date":"2026-07-14","close":5300.0},{"date":"2026-07-15","close":5300.0},{"date":"2026-07-16","close":5300.0},{"date":"2026-07-20","close":3710.0},{"date":"2026-07-21","close":3475.0},{"date":"2026-07-22","close":2780.0},{"date":"2026-07-23","close":2970.0},{"date":"2026-07-24","close":3075.0},{"date":"2026-07-27","close":2955.0},{"date":"2026-07-28","close":2900.0},{"date":"2026-07-29","close":2790.0},{"date":"2026-07-30","close":2750.0},{"date":"2026-07-31","close":3025.0},{"date":"2026-08-03","close":3095.0},{"date":"2026-08-04","close":3140.0},{"date":"2026-08-05","close":3150.0},{"date":"2026-08-06","close":3135.0},{"date":"2026-08-07","close":3280.0},{"date":"2026-08-10","close":3350.0},{"date":"2026-08-11","close":3370.0},{"date":"2026-08-12","close":3355.0},{"date":"2026-08-13","close":3570.0},{"date":"2026-08-14","close":3595.0},{"date":"2026-08-18","close":3585.0},{"date":"2026-08-19","close":3600.0},{"date":"2026-08-20","close":3495.0},{"date":"2026-08-21","close":3365.0},{"date":"2026-08-24","close":3440.0},{"date":"2026-08-25","close":3435.0},{"date":"2026-08-26","close":3455.0},{"date":"2026-08-27","close":3235.0},{"date":"2026-08-28","close":3135.0},{"date":"2026-08-31","close":3315.0},{"date":"2026-09-01","close":3475.0},{"date":"2026-09-02","close":3480.0},{"date":"2026-09-03","close":3375.0},{"date":"2026-09-04","close":3165.0},{"date":"2026-09-07","close":3010.0},{"date":"2026-09-08","close":3055.0},{"date":"2026-09-09","close":3130.0},{"date":"2026-09-10","close":3150.0},{"date":"2026-09-11","close":3235.0},{"date":"2026-09-14","close":3205.0},{"date":"2026-09-15","close":3065.0},{"date":"2026-09-16","close":3055.0},{"date":"2026-09-17","close":3215.0},{"date":"2026-09-18","close":3230.0},{"date":"2026-09-21","close":3250.0},{"date":"2026-09-22","close":3260.0},{"date":"2026-09-23","close":3205.0},{"date":"2026-09-28","close":3140.0},{"date":"2026-09-29","close":3215.0},{"date":"2026-09-30","close":3245.0},{"date":"2026-10-01","close":3545.0},{"date":"2026-10-02","close":3485.0},{"date":"2026-10-06","close":3670.0},{"date":"2026-10-07","close":3635.0},{"date":"2026-10-08","close":3625.0},{"date":"2026-10-12","close":3620.0},{"date":"2026-10-13","close":3420.0},{"date":"2026-10-14","close":3250.0},{"date":"2026-10-15","close":3160.0},{"date":"2026-10-16","close":3295.0},{"date":"2026-10-19","close":3185.0},{"date":"2026-10-20","close":3170.0},{"date":"2026-10-21","close":3250.0},{"date":"2026-10-22","close":3265.0},{"date":"2026-10-23","close":3285.0}],"chart_data":[{"date":"2024-10-23","open":11010,"high":11235,"low":10910,"close":11210,"volume":2060,"rsi_14":54.55,"sma_20":11198.75,"sma_60":11051.25,"sma_120":10926.81},{"date":"2024-10-24","open":11285,"high":11560,"low":11210,"close":11435,"volume":1581,"rsi_14":56.9,"sma_20":11217.5,"sma_60":11057.5,"sma_120":10932.85},{"date":"2024-10-25","open":11410,"high":11560,"low":11160,"close":11485,"volume":2971,"rsi_14":55.36,"sma_20":11250.0,"sma_60":11061.25,"sma_120":10938.89},{"date":"2024-10-28","open":11485,"high":11585,"low":11460,"close":11510,"volume":6351,"rsi_14":56.14,"sma_20":11283.75,"sma_60":11065.83,"sma_120":10944.93},{"date":"2024-10-29","open":11560,"high":11736,"low":11485,"close":11736,"volume":21986,"rsi_14":60.96,"sma_20":11327.55,"sma_60":11078.77,"sma_120":10952.65},{"date":"2024-10-30","open":11736,"high":11736,"low":11560,"close":11686,"volume":7967,"rsi_14":55.77,"sma_20":11358.85,"sma_60":11090.45,"sma_120":10960.37},{"date":"2024-10-31","open":11585,"high":11761,"low":11560,"close":11686,"volume":13324,"rsi_14":59.68,"sma_20":11388.9,"sma_60":11100.88,"sma_120":10968.5},{"date":"2024-11-01","open":11661,"high":11686,"low":11510,"close":11535,"volume":1482,"rsi_14":54.83,"sma_20":11403.9,"sma_60":11110.47,"sma_120":10975.17},{"date":"2024-11-04","open":11460,"high":12011,"low":11460,"close":11610,"volume":11469,"rsi_14":54.83,"sma_20":11417.65,"sma_60":11121.3,"sma_120":10982.46},{"date":"2024-11-05","open":11510,"high":11736,"low":11510,"close":11661,"volume":5178,"rsi_14":56.27,"sma_20":11433.95,"sma_60":11132.15,"sma_120":10989.76},{"date":"2024-11-06","open":11460,"high":11736,"low":11460,"close":11661,"volume":8281,"rsi_14":69.22,"sma_20":11447.75,"sma_60":11147.17,"sma_120":10997.48},{"date":"2024-11-07","open":11635,"high":11911,"low":11610,"close":11635,"volume":3531,"rsi_14":66.61,"sma_20":11454.0,"sma_60":11158.83,"sma_120":11004.98},{"date":"2024-11-08","open":11560,"high":11711,"low":11435,"close":11635,"volume":10332,"rsi_14":70.76,"sma_20":11465.25,"sma_60":11169.25,"sma_120":11012.68},{"date":"2024-11-11","open":11535,"high":11585,"low":11410,"close":11460,"volume":1774,"rsi_14":67.94,"sma_20":11469.0,"sma_60":11178.42,"sma_120":11019.35},{"date":"2024-11-12","open":11435,"high":11460,"low":11335,"close":11460,"volume":6778,"rsi_14":61.86,"sma_20":11469.0,"sma_60":11185.92,"sma_120":11025.18},{"date":"2024-11-13","open":11210,"high":11410,"low":10935,"close":11385,"volume":2219,"rsi_14":47.23,"sma_20":11465.25,"sma_60":11192.17,"sma_120":11030.6},{"date":"2024-11-14","open":11085,"high":11335,"low":11085,"close":11310,"volume":1682,"rsi_14":40.58,"sma_20":11472.75,"sma_60":11197.17,"sma_120":11035.6},{"date":"2024-11-15","open":11310,"high":11485,"low":11010,"close":11235,"volume":71,"rsi_14":35.96,"sma_20":11474.0,"sma_60":11201.33,"sma_120":11039.35},{"date":"2024-11-18","open":11160,"high":11185,"low":10885,"close":10885,"volume":1652,"rsi_14":11.42,"sma_20":11461.5,"sma_60":11199.25,"sma_120":11041.64},{"date":"2024-11-19","open":10885,"high":11010,"low":10635,"close":10910,"volume":894,"rsi_14":14.01,"sma_20":11456.5,"sma_60":11198.83,"sma_120":11043.31},{"date":"2024-11-20","open":10635,"high":10660,"low":10484,"close":10509,"volume":3760,"rsi_14":10.21,"sma_20":11421.45,"sma_60":11190.9,"sma_120":11041.63},{"date":"2024-11-21","open":10509,"high":10584,"low":10459,"close":10584,"volume":1386,"rsi_14":16.11,"sma_20":11378.9,"sma_60":11184.22,"sma_120":11042.05},{"date":"2024-11-22","open":10584,"high":10935,"low":10584,"close":10860,"volume":1820,"rsi_14":26.62,"sma_20":11347.65,"sma_60":11182.97,"sma_120":11044.35},{"date":"2024-11-25","open":10835,"high":10860,"low":10559,"close":10559,"volume":232,"rsi_14":20.28,"sma_20":11300.1,"sma_60":11177.12,"sma_120":11044.14},{"date":"2024-11-26","open":10584,"high":10885,"low":10584,"close":10860,"volume":1572,"rsi_14":31.42,"sma_20":11256.3,"sma_60":11176.28,"sma_120":11046.44},{"date":"2024-11-27","open":10935,"high":10960,"low":10660,"close":10660,"volume":1468,"rsi_14":29.07,"sma_20":11205.0,"sma_60":11174.62,"sma_120":11046.65},{"date":"2024-11-28","open":10660,"high":10810,"low":10660,"close":10660,"volume":3455,"rsi_14":29.07,"sma_20":11153.7,"sma_60":11172.12,"sma_120":11047.49},{"date":"2024-11-29","open":10660,"high":10910,"low":10635,"close":10660,"volume":9807,"rsi_14":31.43,"sma_20":11109.95,"sma_60":11167.95,"sma_120":11048.33},{"date":"2024-12-02","open":10760,"high":10935,"low":10735,"close":10760,"volume":978,"rsi_14":34.47,"sma_20":11067.45,"sma_60":11165.45,"sma_120":11049.58},{"date":"2024-12-03","open":10785,"high":10860,"low":10534,"close":10660,"volume":1662,"rsi_14":34.09,"sma_20":11017.4,"sma_60":11161.28,"sma_120":11048.75},{"date":"2024-12-04","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":35.25,"sma_20":10967.35,"sma_60":11157.12,"sma_120":11048.96},{"date":"2024-12-05","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":36.5,"sma_20":10918.6,"sma_60":11152.12,"sma_120":11049.8},{"date":"2024-12-06","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":43.68,"sma_20":10869.85,"sma_60":11147.53,"sma_120":11050.43},{"date":"2024-12-09","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":42.87,"sma_20":10829.85,"sma_60":11142.95,"sma_120":11050.85},{"date":"2024-12-10","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":55.58,"sma_20":10789.85,"sma_60":11137.12,"sma_120":11051.27},{"date":"2024-12-11","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":52.97,"sma_20":10753.6,"sma_60":11131.7,"sma_120":11051.06},{"date":"2024-12-12","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":40.02,"sma_20":10721.1,"sma_60":11126.28,"sma_120":11049.6},{"date":"2024-12-13","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":57.2,"sma_20":10692.35,"sma_60":11120.03,"sma_120":11047.73},{"date":"2024-12-16","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":25.0,"sma_20":10681.1,"sma_60":11113.78,"sma_120":11045.85},{"date":"2024-12-17","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":50.0,"sma_20":10668.6,"sma_60":11106.28,"sma_120":11043.98},{"date":"2024-12-18","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":50.0,"sma_20":10676.15,"sma_60":11098.78,"sma_120":11042.1},{"date":"2024-12-19","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":50.0,"sma_20":10679.95,"sma_60":11092.12,"sma_120":11039.81},{"date":"2024-12-20","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":0.0,"sma_20":10669.95,"sma_60":11089.2,"sma_120":11037.52},{"date":"2024-12-23","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10675.0,"sma_60":11086.28,"sma_120":11035.43},{"date":"2024-12-24","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10665.0,"sma_60":11082.95,"sma_120":11033.14},{"date":"2024-12-26","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10665.0,"sma_60":11076.28,"sma_120":11030.85},{"date":"2024-12-27","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10665.0,"sma_60":11069.2,"sma_120":11028.56},{"date":"2024-12-30","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10665.0,"sma_60":11059.62,"sma_120":11026.48},{"date":"2025-01-02","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":11048.37,"sma_120":11024.6},{"date":"2025-01-03","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":11037.12,"sma_120":11021.89},{"date":"2025-01-06","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":11025.03,"sma_120":11019.18},{"date":"2025-01-07","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":11010.87,"sma_120":11016.27},{"date":"2025-01-08","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10998.37,"sma_120":11013.56},{"date":"2025-01-09","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10986.28,"sma_120":11010.64},{"date":"2025-01-10","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10972.95,"sma_120":11007.73},{"date":"2025-01-13","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10959.62,"sma_120":11004.81},{"date":"2025-01-14","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10951.28,"sma_120":11002.1},{"date":"2025-01-15","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10942.12,"sma_120":10996.27},{"date":"2025-01-16","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10934.2,"sma_120":10992.1},{"date":"2025-01-17","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10928.37,"sma_120":10988.77},{"date":"2025-01-20","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10919.2,"sma_120":10985.23},{"date":"2025-01-21","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10906.28,"sma_120":10981.89},{"date":"2025-01-22","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10892.53,"sma_120":10976.89},{"date":"2025-01-23","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10878.37,"sma_120":10972.1},{"date":"2025-01-24","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10860.43,"sma_120":10969.6},{"date":"2025-01-31","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10843.33,"sma_120":10966.89},{"date":"2025-02-03","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10826.23,"sma_120":10963.56},{"date":"2025-02-04","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10811.65,"sma_120":10961.06},{"date":"2025-02-05","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10795.82,"sma_120":10958.56},{"date":"2025-02-06","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10779.13,"sma_120":10955.64},{"date":"2025-02-07","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10762.45,"sma_120":10954.81},{"date":"2025-02-10","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10746.2,"sma_120":10952.52},{"date":"2025-02-11","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10729.95,"sma_120":10949.6},{"date":"2025-02-12","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10716.62,"sma_120":10947.52},{"date":"2025-02-13","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10703.28,"sma_120":10944.6},{"date":"2025-02-14","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10691.2,"sma_120":10941.68},{"date":"2025-02-17","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10680.37,"sma_120":10938.77},{"date":"2025-02-18","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10670.78,"sma_120":10936.06},{"date":"2025-02-19","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10667.03,"sma_120":10933.14},{"date":"2025-02-20","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10662.87,"sma_120":10930.85},{"date":"2025-02-21","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10665.38,"sma_120":10928.14},{"date":"2025-02-24","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10666.65,"sma_120":10925.43},{"date":"2025-02-25","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10663.32,"sma_120":10923.14},{"date":"2025-02-26","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10665.0,"sma_120":10921.06},{"date":"2025-02-27","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10661.67,"sma_120":10918.98},{"date":"2025-02-28","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10661.67,"sma_120":10918.14},{"date":"2025-03-04","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10661.67,"sma_120":10916.89},{"date":"2025-03-05","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10661.67,"sma_120":10914.81},{"date":"2025-03-06","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10912.73},{"date":"2025-03-07","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10910.64},{"date":"2025-03-10","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10908.56},{"date":"2025-03-11","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10906.06},{"date":"2025-03-12","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10903.77},{"date":"2025-03-13","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10901.48},{"date":"2025-03-14","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10898.56},{"date":"2025-03-17","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10895.85},{"date":"2025-03-18","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10893.14},{"date":"2025-03-19","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10890.02},{"date":"2025-03-20","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10886.89},{"date":"2025-03-21","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10883.14},{"date":"2025-03-24","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10879.39},{"date":"2025-03-25","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10876.06},{"date":"2025-03-26","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10874.6},{"date":"2025-03-27","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10873.14},{"date":"2025-03-28","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10871.48},{"date":"2025-03-31","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10868.14},{"date":"2025-04-01","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10864.6},{"date":"2025-04-02","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10859.81},{"date":"2025-04-03","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10854.18},{"date":"2025-04-04","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10848.56},{"date":"2025-04-07","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10842.52},{"date":"2025-04-08","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10835.43},{"date":"2025-04-09","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10829.18},{"date":"2025-04-10","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10823.14},{"date":"2025-04-11","open":10660,"high":10660,"low":10660,"close":10660,"volume":0,"rsi_14":100.0,"sma_20":10660.0,"sma_60":10660.0,"sma_120":10816.48},{"date":"2025-04-14","open":10660,"high":11060,"low":10559,"close":10685,"volume":119346,"rsi_14":100.0,"sma_20":10661.25,"sma_60":10660.42,"sma_120":10810.02},{"date":"2025-04-15","open":10660,"high":11010,"low":10660,"close":11010,"volume":32754,"rsi_14":100.0,"sma_20":10678.75,"sma_60":10666.25,"sma_120":10808.77},{"date":"2025-04-16","open":11085,"high":11160,"low":10960,"close":11085,"volume":26320,"rsi_14":100.0,"sma_20":10700.0,"sma_60":10673.33,"sma_120":10807.73},{"date":"2025-04-17","open":11160,"high":11160,"low":10910,"close":11085,"volume":13963,"rsi_14":100.0,"sma_20":10721.25,"sma_60":10680.42,"sma_120":10807.31},{"date":"2025-04-18","open":11085,"high":11160,"low":10985,"close":11035,"volume":8886,"rsi_14":89.47,"sma_20":10740.0,"sma_60":10686.67,"sma_120":10807.52},{"date":"2025-04-21","open":11185,"high":11185,"low":10985,"close":11010,"volume":8026,"rsi_14":85.0,"sma_20":10757.5,"sma_60":10692.5,"sma_120":10805.85},{"date":"2025-04-22","open":11010,"high":11010,"low":10885,"close":10985,"volume":6628,"rsi_14":80.95,"sma_20":10773.75,"sma_60":10697.92,"sma_120":10802.1},{"date":"2025-04-23","open":10985,"high":10985,"low":10735,"close":10860,"volume":12144,"rsi_14":65.38,"sma_20":10783.75,"sma_60":10701.25,"sma_120":10796.89},{"date":"2025-04-24","open":10860,"high":10885,"low":10835,"close":10885,"volume":6074,"rsi_14":66.67,"sma_20":10795.0,"sma_60":10705.0,"sma_120":10791.68},{"date":"2025-04-25","open":10960,"high":11060,"low":10935,"close":11060,"volume":13685,"rsi_14":73.53,"sma_20":10815.0,"sma_60":10711.67,"sma_120":10786.05},{"date":"2025-04-28","open":11085,"high":11135,"low":10810,"close":11085,"volume":7322,"rsi_14":74.29,"sma_20":10836.25,"sma_60":10718.75,"sma_120":10781.04},{"date":"2025-04-29","open":10985,"high":11160,"low":10910,"close":11135,"volume":8133,"rsi_14":75.68,"sma_20":10860.0,"sma_60":10726.67,"sma_120":10776.45},{"date":"2025-04-30","open":11110,"high":11135,"low":10835,"close":10985,"volume":11764,"rsi_14":65.12,"sma_20":10876.25,"sma_60":10732.08,"sma_120":10771.87},{"date":"2025-05-02","open":10985,"high":11035,"low":10835,"close":11010,"volume":3101,"rsi_14":65.91,"sma_20":10893.75,"sma_60":10737.92,"sma_120":10766.87},{"date":"2025-05-07","open":10885,"high":10960,"low":10810,"close":10910,"volume":6537,"rsi_14":59.57,"sma_20":10906.25,"sma_60":10742.08,"sma_120":10760.61},{"date":"2025-05-08","open":10910,"high":10910,"low":10810,"close":10860,"volume":1409,"rsi_14":41.67,"sma_20":10916.25,"sma_60":10745.42,"sma_120":10753.93},{"date":"2025-05-09","open":10860,"high":10860,"low":10359,"close":10384,"volume":17642,"rsi_14":23.06,"sma_20":10902.45,"sma_60":10740.82,"sma_120":10743.51},{"date":"2025-05-12","open":10384,"high":10635,"low":10384,"close":10584,"volume":2085,"rsi_14":33.31,"sma_20":10898.65,"sma_60":10739.55,"sma_120":10734.75},{"date":"2025-05-13","open":10610,"high":10710,"low":10459,"close":10610,"volume":1154,"rsi_14":35.61,"sma_20":10896.15,"sma_60":10738.72,"sma_120":10727.67},{"date":"2025-05-14","open":10735,"high":10735,"low":10484,"close":10509,"volume":1810,"rsi_14":33.87,"sma_20":10888.6,"sma_60":10736.2,"sma_120":10719.74},{"date":"2025-05-15","open":10584,"high":10660,"low":10434,"close":10459,"volume":2099,"rsi_14":33.33,"sma_20":10877.3,"sma_60":10732.85,"sma_120":10712.02},{"date":"2025-05-16","open":10509,"high":10534,"low":10334,"close":10484,"volume":2719,"rsi_14":37.28,"sma_20":10851.0,"sma_60":10729.92,"sma_120":10705.14},{"date":"2025-05-19","open":10635,"high":10635,"low":10484,"close":10584,"volume":1586,"rsi_14":40.31,"sma_20":10825.95,"sma_60":10728.65,"sma_120":10699.72},{"date":"2025-05-20","open":10559,"high":10610,"low":10409,"close":10610,"volume":1813,"rsi_14":33.97,"sma_20":10802.2,"sma_60":10727.82,"sma_120":10697.42},{"date":"2025-05-21","open":10610,"high":10635,"low":10509,"close":10584,"volume":2160,"rsi_14":32.17,"sma_20":10779.65,"sma_60":10726.55,"sma_120":10694.71},{"date":"2025-05-22","open":10610,"high":10635,"low":10559,"close":10559,"volume":1695,"rsi_14":29.13,"sma_20":10757.1,"sma_60":10724.87,"sma_120":10695.12},{"date":"2025-05-23","open":10559,"high":10584,"low":10509,"close":10559,"volume":777,"rsi_14":32.68,"sma_20":10735.8,"sma_60":10723.18,"sma_120":10694.92},{"date":"2025-05-26","open":10584,"high":10710,"low":10559,"close":10610,"volume":1479,"rsi_14":34.08,"sma_20":10723.3,"sma_60":10722.35,"sma_120":10692.83},{"date":"2025-05-27","open":10584,"high":10610,"low":10384,"close":10584,"volume":4708,"rsi_14":36.21,"sma_20":10708.25,"sma_60":10721.08,"sma_120":10693.04},{"date":"2025-05-28","open":10660,"high":10660,"low":10584,"close":10635,"volume":4192,"rsi_14":40.49,"sma_20":10687.0,"sma_60":10720.67,"sma_120":10691.17},{"date":"2025-05-29","open":10509,"high":10835,"low":10509,"close":10835,"volume":11916,"rsi_14":74.86,"sma_20":10674.5,"sma_60":10723.58,"sma_120":10692.62},{"date":"2025-05-30","open":10910,"high":10910,"low":10685,"close":10785,"volume":4546,"rsi_14":63.28,"sma_20":10657.0,"sma_60":10725.67,"sma_120":10693.67},{"date":"2025-06-02","open":10785,"high":10810,"low":10635,"close":10735,"volume":3052,"rsi_14":58.0,"sma_20":10644.5,"sma_60":10726.92,"sma_120":10694.29},{"date":"2025-06-04","open":10810,"high":10810,"low":10610,"close":10710,"volume":3265,"rsi_14":64.26,"sma_20":10629.5,"sma_60":10727.75,"sma_120":10693.88},{"date":"2025-06-05","open":10660,"high":10710,"low":10559,"close":10685,"volume":3165,"rsi_14":66.62,"sma_20":10618.25,"sma_60":10728.17,"sma_120":10694.08},{"date":"2025-06-09","open":10660,"high":10660,"low":10334,"close":10534,"volume":8611,"rsi_14":53.1,"sma_20":10601.95,"sma_60":10726.07,"sma_120":10693.03},{"date":"2025-06-10","open":10459,"high":10635,"low":10334,"close":10635,"volume":6591,"rsi_14":53.16,"sma_20":10614.5,"sma_60":10725.65,"sma_120":10692.83},{"date":"2025-06-11","open":10559,"high":10835,"low":10509,"close":10835,"volume":14955,"rsi_14":61.47,"sma_20":10627.05,"sma_60":10728.57,"sma_120":10694.28},{"date":"2025-06-12","open":10935,"high":10985,"low":10760,"close":10885,"volume":12673,"rsi_14":64.98,"sma_20":10640.8,"sma_60":10732.32,"sma_120":10696.16},{"date":"2025-06-13","open":10885,"high":10960,"low":10584,"close":10810,"volume":10360,"rsi_14":61.9,"sma_20":10655.85,"sma_60":10734.82,"sma_120":10697.41},{"date":"2025-06-16","open":10760,"high":10810,"low":10559,"close":10660,"volume":7182,"rsi_14":54.19,"sma_20":10665.9,"sma_60":10734.82,"sma_120":10697.41},{"date":"2025-06-17","open":10584,"high":10760,"low":10534,"close":10760,"volume":8073,"rsi_14":55.98,"sma_20":10679.7,"sma_60":10736.48,"sma_120":10698.24},{"date":"2025-06-18","open":10760,"high":10885,"low":10559,"close":10885,"volume":10309,"rsi_14":61.12,"sma_20":10694.75,"sma_60":10740.23,"sma_120":10700.12},{"date":"2025-06-19","open":10685,"high":10785,"low":10559,"close":10710,"volume":9365,"rsi_14":52.54,"sma_20":10699.75,"sma_60":10741.07,"sma_120":10700.53},{"date":"2025-06-20","open":10710,"high":10735,"low":10635,"close":10635,"volume":9139,"rsi_14":42.6,"sma_20":10702.3,"sma_60":10740.65,"sma_120":10700.33},{"date":"2025-06-23","open":10635,"high":10685,"low":10484,"close":10534,"volume":25025,"rsi_14":41.05,"sma_20":10701.05,"sma_60":10738.55,"sma_120":10699.27},{"date":"2025-06-24","open":10584,"high":10610,"low":10359,"close":10384,"volume":22342,"rsi_14":38.32,"sma_20":10692.3,"sma_60":10733.95,"sma_120":10696.98},{"date":"2025-06-25","open":10434,"high":10985,"low":10334,"close":10710,"volume":59450,"rsi_14":50.0,"sma_20":10697.3,"sma_60":10734.78,"sma_120":10697.39},{"date":"2025-06-26","open":10509,"high":11135,"low":10509,"close":11110,"volume":73411,"rsi_14":59.75,"sma_20":10723.6,"sma_60":10742.28,"sma_120":10701.14},{"date":"2025-06-27","open":11260,"high":11510,"low":10935,"close":11010,"volume":36852,"rsi_14":61.18,"sma_20":10742.35,"sma_60":10748.12,"sma_120":10704.06},{"date":"2025-06-30","open":11010,"high":11035,"low":10785,"close":10985,"volume":16662,"rsi_14":58.53,"sma_20":10749.85,"sma_60":10753.53,"sma_120":10706.77},{"date":"2025-07-01","open":10985,"high":11185,"low":10810,"close":11160,"volume":12072,"rsi_14":58.02,"sma_20":10768.6,"sma_60":10761.87,"sma_120":10710.93},{"date":"2025-07-02","open":11160,"high":11210,"low":10935,"close":11010,"volume":12095,"rsi_14":52.94,"sma_20":10782.35,"sma_60":10767.7,"sma_120":10713.85},{"date":"2025-07-03","open":10935,"high":10935,"low":10710,"close":10735,"volume":9328,"rsi_14":48.39,"sma_20":10783.6,"sma_60":10768.95,"sma_120":10714.48},{"date":"2025-07-04","open":10735,"high":10910,"low":10685,"close":10810,"volume":13517,"rsi_14":53.33,"sma_20":10789.85,"sma_60":10771.45,"sma_120":10715.73},{"date":"2025-07-07","open":10760,"high":10860,"low":10760,"close":10810,"volume":2145,"rsi_14":51.16,"sma_20":10803.65,"sma_60":10773.95,"sma_120":10716.98},{"date":"2025-07-08","open":10760,"high":10935,"low":10760,"close":10885,"volume":7882,"rsi_14":50.0,"sma_20":10816.15,"sma_60":10777.7,"sma_120":10718.85},{"date":"2025-07-09","open":10910,"high":11085,"low":10835,"close":11035,"volume":35633,"rsi_14":57.82,"sma_20":10826.15,"sma_60":10783.95,"sma_120":10721.98},{"date":"2025-07-10","open":11085,"high":11085,"low":10795,"close":10835,"volume":20309,"rsi_14":54.54,"sma_20":10823.65,"sma_60":10786.87,"sma_120":10723.43},{"date":"2025-07-11","open":10835,"high":10935,"low":10760,"close":10835,"volume":21690,"rsi_14":57.16,"sma_20":10824.9,"sma_60":10789.78,"sma_120":10724.89},{"date":"2025-07-14","open":10835,"high":10885,"low":10710,"close":10710,"volume":12787,"rsi_14":57.85,"sma_20":10827.4,"sma_60":10790.2,"sma_120":10725.31},{"date":"2025-07-15","open":10660,"high":10785,"low":10534,"close":10760,"volume":34575,"rsi_14":51.39,"sma_20":10827.4,"sma_60":10786.03,"sma_120":10726.14},{"date":"2025-07-16","open":10785,"high":10910,"low":10660,"close":10760,"volume":17592,"rsi_14":37.5,"sma_20":10821.15,"sma_60":10780.62,"sma_120":10726.98},{"date":"2025-07-17","open":10785,"high":10960,"low":10735,"close":10785,"volume":12631,"rsi_14":41.51,"sma_20":10824.9,"sma_60":10775.62,"sma_120":10728.02},{"date":"2025-07-18","open":10860,"high":10910,"low":10710,"close":10760,"volume":4895,"rsi_14":41.51,"sma_20":10831.15,"sma_60":10771.03,"sma_120":10728.85},{"date":"2025-07-21","open":10810,"high":10935,"low":10710,"close":10860,"volume":6160,"rsi_14":38.0,"sma_20":10847.45,"sma_60":10768.53,"sma_120":10730.52},{"date":"2025-07-22","open":10760,"high":10910,"low":10710,"close":10785,"volume":7247,"rsi_14":40.43,"sma_20":10867.5,"sma_60":10765.2,"sma_120":10731.56},{"date":"2025-07-23","open":10735,"high":10885,"low":10735,"close":10810,"volume":3799,"rsi_14":54.05,"sma_20":10872.5,"sma_60":10764.37,"sma_120":10732.81},{"date":"2025-07-24","open":10935,"high":11085,"low":10785,"close":10885,"volume":9149,"rsi_14":54.05,"sma_20":10861.25,"sma_60":10764.37,"sma_120":10734.68},{"date":"2025-07-25","open":10935,"high":10985,"low":10935,"close":10935,"volume":4830,"rsi_14":56.41,"sma_20":10857.5,"sma_60":10762.28,"sma_120":10736.98},{"date":"2025-07-28","open":10860,"high":11035,"low":10860,"close":11010,"volume":4951,"rsi_14":56.41,"sma_20":10858.75,"sma_60":10761.03,"sma_120":10739.89},{"date":"2025-07-29","open":11010,"high":11010,"low":10735,"close":10910,"volume":6714,"rsi_14":43.24,"sma_20":10846.25,"sma_60":10757.28,"sma_120":10741.98},{"date":"2025-07-30","open":10735,"high":10860,"low":10735,"close":10835,"volume":3709,"rsi_14":50.0,"sma_20":10837.5,"sma_60":10754.78,"sma_120":10743.43},{"date":"2025-07-31","open":10835,"high":10860,"low":10685,"close":10760,"volume":4477,"rsi_14":45.71,"sma_20":10838.75,"sma_60":10750.62,"sma_120":10744.27},{"date":"2025-08-01","open":10760,"high":11235,"low":10710,"close":10835,"volume":12811,"rsi_14":57.58,"sma_20":10840.0,"sma_60":10749.37,"sma_120":10745.73},{"date":"2025-08-04","open":10835,"high":10910,"low":10685,"close":10860,"volume":6463,"rsi_14":56.25,"sma_20":10842.5,"sma_60":10749.37,"sma_120":10747.39},{"date":"2025-08-05","open":10910,"high":10985,"low":10885,"close":10985,"volume":5780,"rsi_14":62.16,"sma_20":10847.5,"sma_60":10759.38,"sma_120":10750.1},{"date":"2025-08-06","open":11010,"high":11110,"low":10985,"close":11085,"volume":6627,"rsi_14":65.0,"sma_20":10850.0,"sma_60":10767.73,"sma_120":10753.64},{"date":"2025-08-07","open":11085,"high":11510,"low":11085,"close":11335,"volume":13506,"rsi_14":73.47,"sma_20":10875.0,"sma_60":10779.82,"sma_120":10759.27},{"date":"2025-08-08","open":11661,"high":11661,"low":11310,"close":11310,"volume":10591,"rsi_14":69.57,"sma_20":10898.75,"sma_60":10793.17,"sma_120":10764.68},{"date":"2025-08-11","open":11560,"high":11560,"low":11335,"close":11510,"volume":22007,"rsi_14":78.43,"sma_20":10938.75,"sma_60":10810.68,"sma_120":10771.77},{"date":"2025-08-12","open":11535,"high":11535,"low":11060,"close":11060,"volume":11930,"rsi_14":57.35,"sma_20":10953.75,"sma_60":10820.28,"sma_120":10775.1},{"date":"2025-08-13","open":11060,"high":11260,"low":10835,"close":10835,"volume":18388,"rsi_14":48.65,"sma_20":10957.5,"sma_60":10824.47,"sma_120":10776.56},{"date":"2025-08-14","open":10635,"high":10660,"low":8257,"close":8282,"volume":1003683,"rsi_14":19.53,"sma_20":10832.35,"sma_60":10785.67,"sma_120":10756.74},{"date":"2025-08-18","open":8007,"high":8277,"low":7507,"close":7882,"volume":463093,"rsi_14":16.57,"sma_20":10688.45,"sma_60":10740.63,"sma_120":10733.59},{"date":"2025-08-19","open":7882,"high":7977,"low":7757,"close":7887,"volume":74206,"rsi_14":17.02,"sma_20":10539.8,"sma_60":10696.1,"sma_120":10710.48},{"date":"2025-08-20","open":7872,"high":8117,"low":7472,"close":7907,"volume":101749,"rsi_14":17.67,"sma_20":10395.9,"sma_60":10651.9,"sma_120":10687.54},{"date":"2025-08-21","open":8643,"high":9248,"low":8307,"close":8548,"volume":875658,"rsi_14":28.29,"sma_20":10282.8,"sma_60":10617.53,"sma_120":10669.94},{"date":"2025-08-22","open":8548,"high":9058,"low":8452,"close":8708,"volume":181307,"rsi_14":29.47,"sma_20":10173.95,"sma_60":10586.27,"sma_120":10653.67},{"date":"2025-08-25","open":8718,"high":8923,"low":8558,"close":8748,"volume":73828,"rsi_14":29.67,"sma_20":10064.6,"sma_60":10554.82,"sma_120":10637.74},{"date":"2025-08-26","open":8883,"high":8883,"low":8533,"close":8648,"volume":40166,"rsi_14":27.39,"sma_20":9946.5,"sma_60":10518.37,"sma_120":10620.98},{"date":"2025-08-27","open":8648,"high":8648,"low":8257,"close":8477,"volume":76456,"rsi_14":25.11,"sma_20":9824.85,"sma_60":10479.9,"sma_120":10602.78},{"date":"2025-08-28","open":8488,"high":8513,"low":8167,"close":8307,"volume":44703,"rsi_14":20.66,"sma_20":9698.45,"sma_60":10439.43,"sma_120":10583.17},{"date":"2025-08-29","open":8307,"high":8493,"low":8167,"close":8467,"volume":42474,"rsi_14":23.15,"sma_20":9583.8,"sma_60":10402.05,"sma_120":10564.9},{"date":"2025-09-01","open":8568,"high":9433,"low":8493,"close":9028,"volume":217428,"rsi_14":28.06,"sma_20":9493.45,"sma_60":10374.43,"sma_120":10551.3},{"date":"2025-09-02","open":9183,"high":9183,"low":8898,"close":9178,"volume":77477,"rsi_14":32.43,"sma_20":9409.35,"sma_60":10351.83,"sma_120":10538.95},{"date":"2025-09-03","open":9183,"high":9909,"low":9008,"close":9408,"volume":129753,"rsi_14":36.69,"sma_20":9330.5,"sma_60":10331.38,"sma_120":10528.52},{"date":"2025-09-04","open":9659,"high":10359,"low":9133,"close":10109,"volume":144941,"rsi_14":76.03,"sma_20":9281.7,"sma_60":10319.28,"sma_120":10523.92},{"date":"2025-09-05","open":10134,"high":10885,"low":9984,"close":10509,"volume":200820,"rsi_14":87.43,"sma_20":9240.4,"sma_60":10313.02,"sma_120":10522.67},{"date":"2025-09-08","open":10334,"high":10860,"low":9964,"close":10109,"volume":82406,"rsi_14":78.46,"sma_20":9180.35,"sma_60":10301.33,"sma_120":10518.08},{"date":"2025-09-09","open":10159,"high":10359,"low":9759,"close":9984,"volume":68624,"rsi_14":75.9,"sma_20":9104.05,"sma_60":10290.07,"sma_120":10512.44},{"date":"2025-09-10","open":9984,"high":10735,"low":9779,"close":10635,"volume":116748,"rsi_14":75.96,"sma_20":9082.8,"sma_60":10287.98,"sma_120":10512.23},{"date":"2025-09-11","open":10710,"high":10710,"low":10209,"close":10459,"volume":85047,"rsi_14":71.7,"sma_20":9064.0,"sma_60":10280.88,"sma_120":10510.56},{"date":"2025-09-12","open":10409,"high":10960,"low":10259,"close":10760,"volume":165701,"rsi_14":73.42,"sma_20":9187.9,"sma_60":10281.72,"sma_120":10511.39},{"date":"2025-09-15","open":10610,"high":10610,"low":9759,"close":10009,"volume":184152,"rsi_14":63.76,"sma_20":9294.25,"sma_60":10271.28,"sma_120":10505.97},{"date":"2025-09-16","open":10334,"high":10735,"low":9859,"close":10009,"volume":89474,"rsi_14":66.04,"sma_20":9400.35,"sma_60":10262.53,"sma_120":10500.54},{"date":"2025-09-17","open":10009,"high":10334,"low":9999,"close":10184,"volume":40103,"rsi_14":69.63,"sma_20":9514.2,"sma_60":10259.2,"sma_120":10496.58},{"date":"2025-09-18","open":10209,"high":10259,"low":9994,"close":10059,"volume":60134,"rsi_14":66.77,"sma_20":9589.75,"sma_60":10248.35,"sma_120":10491.57},{"date":"2025-09-19","open":10234,"high":10459,"low":10009,"close":10059,"volume":88778,"rsi_14":62.32,"sma_20":9657.3,"sma_60":10230.83,"sma_120":10486.56},{"date":"2025-09-22","open":10234,"high":10434,"low":10004,"close":10259,"volume":74927,"rsi_14":62.76,"sma_20":9732.85,"sma_60":10218.32,"sma_120":10483.22},{"date":"2025-09-23","open":10259,"high":11085,"low":9999,"close":10009,"volume":329962,"rsi_14":57.06,"sma_20":9800.9,"sma_60":10202.05,"sma_120":10477.79},{"date":"2025-09-24","open":10309,"high":10484,"low":9899,"close":10109,"volume":97519,"rsi_14":50.0,"sma_20":9882.5,"sma_60":10184.53,"sma_120":10473.2},{"date":"2025-09-25","open":10109,"high":10159,"low":9729,"close":9794,"volume":74703,"rsi_14":39.98,"sma_20":9956.85,"sma_60":10164.27,"sma_120":10465.98},{"date":"2025-09-26","open":9759,"high":9954,"low":9518,"close":9909,"volume":21199,"rsi_14":46.95,"sma_20":10028.95,"sma_60":10150.5,"sma_120":10459.73},{"date":"2025-09-29","open":9959,"high":10084,"low":9674,"close":9699,"volume":39460,"rsi_14":45.77,"sma_20":10062.5,"sma_60":10131.98,"sma_120":10451.72},{"date":"2025-09-30","open":9709,"high":9954,"low":9503,"close":9589,"volume":38923,"rsi_14":31.51,"sma_20":10083.05,"sma_60":10111.63,"sma_120":10442.79},{"date":"2025-10-01","open":9523,"high":9704,"low":9403,"close":9503,"volume":23836,"rsi_14":32.54,"sma_20":10087.8,"sma_60":10088.6,"sma_120":10433.15},{"date":"2025-10-02","open":9559,"high":9559,"low":9343,"close":9463,"volume":24683,"rsi_14":23.82,"sma_20":10055.5,"sma_60":10062.4,"sma_120":10423.17},{"date":"2025-10-10","open":9458,"high":9458,"low":9013,"close":9058,"volume":24187,"rsi_14":27.69,"sma_20":9982.95,"sma_60":10032.78,"sma_120":10409.83},{"date":"2025-10-13","open":9058,"high":9088,"low":8713,"close":8768,"volume":28860,"rsi_14":24.37,"sma_20":9915.9,"sma_60":9998.33,"sma_120":10394.06},{"date":"2025-10-14","open":9188,"high":9188,"low":8417,"close":8533,"volume":18005,"rsi_14":16.73,"sma_20":9843.35,"sma_60":9962.05,"sma_120":10376.12},{"date":"2025-10-15","open":8533,"high":8948,"low":8357,"close":8923,"volume":26463,"rsi_14":29.32,"sma_20":9757.75,"sma_60":9931.43,"sma_120":10358.73},{"date":"2025-10-16","open":8923,"high":8923,"low":8472,"close":8673,"volume":37329,"rsi_14":26.87,"sma_20":9668.45,"sma_60":9896.65,"sma_120":10338.63},{"date":"2025-10-17","open":8668,"high":8668,"low":8307,"close":8483,"volume":28076,"rsi_14":20.26,"sma_20":9554.6,"sma_60":9858.28,"sma_120":10316.95},{"date":"2025-10-20","open":8472,"high":8858,"low":8332,"close":8663,"volume":33751,"rsi_14":26.92,"sma_20":9487.3,"sma_60":9823.33,"sma_120":10297.18},{"date":"2025-10-21","open":8658,"high":8658,"low":8462,"close":8523,"volume":33443,"rsi_14":23.17,"sma_20":9413.0,"sma_60":9784.38,"sma_120":10276.46},{"date":"2025-10-22","open":8523,"high":9508,"low":8523,"close":9343,"volume":60425,"rsi_14":43.48,"sma_20":9370.95,"sma_60":9760.35,"sma_120":10262.77},{"date":"2025-10-23","open":9343,"high":9343,"low":8863,"close":8888,"volume":29113,"rsi_14":36.57,"sma_20":9312.4,"sma_60":9728.32,"sma_120":10246.34},{"date":"2025-10-24","open":8813,"high":8978,"low":8608,"close":8768,"volume":20384,"rsi_14":37.46,"sma_20":9247.85,"sma_60":9693.03,"sma_120":10228.7},{"date":"2025-10-27","open":8828,"high":8938,"low":8733,"close":8758,"volume":12317,"rsi_14":38.49,"sma_20":9172.8,"sma_60":9656.75,"sma_120":10209.52},{"date":"2025-10-28","open":8758,"high":8763,"low":8583,"close":8608,"volume":15490,"rsi_14":37.82,"sma_20":9102.75,"sma_60":9616.72,"sma_120":10188.88},{"date":"2025-10-29","open":8608,"high":8608,"low":8412,"close":8483,"volume":25000,"rsi_14":36.97,"sma_20":9021.45,"sma_60":9576.27,"sma_120":10166.77},{"date":"2025-10-30","open":8483,"high":8583,"low":8197,"close":8457,"volume":41645,"rsi_14":41.11,"sma_20":8954.6,"sma_60":9536.63,"sma_120":10145.71},{"date":"2025-10-31","open":8457,"high":8628,"low":8367,"close":8503,"volume":17460,"rsi_14":45.78,"sma_20":8884.3,"sma_60":9499.02,"sma_120":10124.82},{"date":"2025-11-03","open":8503,"high":8503,"low":8207,"close":8262,"volume":10204,"rsi_14":45.69,"sma_20":8812.45,"sma_60":9456.13,"sma_120":10102.75},{"date":"2025-11-04","open":8017,"high":8237,"low":8017,"close":8082,"volume":14317,"rsi_14":35.66,"sma_20":8737.1,"sma_60":9409.83,"sma_120":10079.6},{"date":"2025-11-05","open":8082,"high":8307,"low":7807,"close":7997,"volume":28689,"rsi_14":37.79,"sma_20":8661.8,"sma_60":9360.03,"sma_120":10059.71},{"date":"2025-11-06","open":8297,"high":8297,"low":7877,"close":7917,"volume":10720,"rsi_14":39.35,"sma_20":8584.5,"sma_60":9307.23,"sma_120":10037.48},{"date":"2025-11-07","open":7927,"high":8007,"low":7882,"close":7897,"volume":8395,"rsi_14":34.67,"sma_20":8526.45,"sma_60":9249.93,"sma_120":10014.88},{"date":"2025-11-10","open":7907,"high":8483,"low":7902,"close":8392,"volume":23342,"rsi_14":47.7,"sma_20":8507.65,"sma_60":9201.3,"sma_120":9997.23},{"date":"2025-11-11","open":8528,"high":8528,"low":7812,"close":8232,"volume":14482,"rsi_14":24.67,"sma_20":8492.6,"sma_60":9146.67,"sma_120":9978.67},{"date":"2025-11-12","open":8232,"high":8457,"low":8207,"close":8207,"volume":12036,"rsi_14":30.69,"sma_20":8456.8,"sma_60":9099.12,"sma_120":9959.7},{"date":"2025-11-13","open":8227,"high":8483,"low":7757,"close":8012,"volume":9478,"rsi_14":29.43,"sma_20":8423.75,"sma_60":9052.07,"sma_120":9938.27},{"date":"2025-11-14","open":8252,"high":8252,"low":7912,"close":7987,"volume":7670,"rsi_14":29.2,"sma_20":8398.95,"sma_60":9047.15,"sma_120":9916.41},{"date":"2025-11-17","open":7907,"high":8142,"low":7862,"close":7907,"volume":13166,"rsi_14":30.34,"sma_20":8361.15,"sma_60":9047.57,"sma_120":9894.1},{"date":"2025-11-18","open":8002,"high":8122,"low":7757,"close":7887,"volume":16502,"rsi_14":32.24,"sma_20":8329.35,"sma_60":9047.57,"sma_120":9871.83},{"date":"2025-11-19","open":7887,"high":7917,"low":7662,"close":7797,"volume":15763,"rsi_14":31.06,"sma_20":8252.05,"sma_60":9045.73,"sma_120":9848.82},{"date":"2025-11-20","open":7757,"high":7992,"low":7692,"close":7802,"volume":8841,"rsi_14":29.39,"sma_20":8197.75,"sma_60":9033.3,"sma_120":9825.42},{"date":"2025-11-21","open":7807,"high":7807,"low":7482,"close":7502,"volume":19536,"rsi_14":28.41,"sma_20":8134.45,"sma_60":9013.2,"sma_120":9799.73},{"date":"2025-11-24","open":7762,"high":7762,"low":7406,"close":7602,"volume":4955,"rsi_14":35.71,"sma_20":8076.65,"sma_60":8994.1,"sma_120":9774.46},{"date":"2025-11-25","open":7882,"high":7882,"low":7622,"close":7782,"volume":9600,"rsi_14":43.94,"sma_20":8035.35,"sma_60":8979.67,"sma_120":9749.02},{"date":"2025-11-26","open":8002,"high":8002,"low":7492,"close":7592,"volume":41888,"rsi_14":41.38,"sma_20":7990.8,"sma_60":8964.92,"sma_120":9722.41},{"date":"2025-11-27","open":7517,"high":7932,"low":7517,"close":7712,"volume":22512,"rsi_14":45.34,"sma_20":7953.55,"sma_60":8955.0,"sma_120":9697.22},{"date":"2025-11-28","open":7722,"high":8493,"low":7722,"close":8032,"volume":42354,"rsi_14":40.06,"sma_20":7930.0,"sma_60":8947.75,"sma_120":9674.9},{"date":"2025-12-01","open":8352,"high":8508,"low":7927,"close":8508,"volume":14004,"rsi_14":56.49,"sma_20":7942.3,"sma_60":8939.08,"sma_120":9656.76},{"date":"2025-12-02","open":8282,"high":8508,"low":8062,"close":8427,"volume":23936,"rsi_14":55.04,"sma_20":7959.55,"sma_60":8926.57,"sma_120":9639.2},{"date":"2025-12-03","open":8888,"high":8898,"low":8583,"close":8808,"volume":36607,"rsi_14":66.81,"sma_20":8000.1,"sma_60":8916.57,"sma_120":9623.98},{"date":"2025-12-04","open":8828,"high":9208,"low":8723,"close":8968,"volume":68369,"rsi_14":69.6,"sma_20":8052.65,"sma_60":8897.55,"sma_120":9608.42},{"date":"2025-12-05","open":9108,"high":9108,"low":8758,"close":8908,"volume":22602,"rsi_14":70.16,"sma_20":8103.2,"sma_60":8870.87,"sma_120":9591.94},{"date":"2025-12-08","open":9508,"high":10484,"low":9053,"close":9063,"volume":425872,"rsi_14":72.46,"sma_20":8136.75,"sma_60":8853.43,"sma_120":9577.38},{"date":"2025-12-09","open":9063,"high":9083,"low":8673,"close":8858,"volume":67284,"rsi_14":69.41,"sma_20":8168.05,"sma_60":8834.67,"sma_120":9562.37},{"date":"2025-12-10","open":8858,"high":8893,"low":8628,"close":8758,"volume":26094,"rsi_14":66.9,"sma_20":8195.6,"sma_60":8803.38,"sma_120":9545.68},{"date":"2025-12-11","open":8773,"high":8853,"low":8653,"close":8713,"volume":26152,"rsi_14":73.53,"sma_20":8230.65,"sma_60":8774.28,"sma_120":9527.58},{"date":"2025-12-12","open":8713,"high":8848,"low":8713,"close":8848,"volume":17274,"rsi_14":73.89,"sma_20":8273.7,"sma_60":8742.42,"sma_120":9512.07},{"date":"2025-12-15","open":8958,"high":9463,"low":8848,"close":9158,"volume":43197,"rsi_14":75.13,"sma_20":8336.25,"sma_60":8728.23,"sma_120":9499.76},{"date":"2025-12-16","open":9358,"high":9373,"low":8968,"close":9053,"volume":22612,"rsi_14":77.53,"sma_20":8394.55,"sma_60":8712.3,"sma_120":9487.42},{"date":"2025-12-17","open":9063,"high":9308,"low":8983,"close":9288,"volume":31964,"rsi_14":78.47,"sma_20":8469.1,"sma_60":8697.37,"sma_120":9478.28},{"date":"2025-12-18","open":9258,"high":9333,"low":9183,"close":9253,"volume":23082,"rsi_14":74.59,"sma_20":8541.65,"sma_60":8683.93,"sma_120":9466.14},{"date":"2025-12-19","open":9428,"high":9769,"low":9313,"close":9508,"volume":64090,"rsi_14":72.1,"sma_20":8641.95,"sma_60":8674.75,"sma_120":9452.79},{"date":"2025-12-22","open":9634,"high":9734,"low":9503,"close":9574,"volume":56874,"rsi_14":75.52,"sma_20":8740.55,"sma_60":8663.33,"sma_120":9440.83},{"date":"2025-12-23","open":9508,"high":9508,"low":9298,"close":9378,"volume":25483,"rsi_14":63.82,"sma_20":8820.35,"sma_60":8652.82,"sma_120":9427.43},{"date":"2025-12-24","open":9338,"high":9338,"low":9178,"close":9178,"volume":20348,"rsi_14":55.0,"sma_20":8899.65,"sma_60":8637.3,"sma_120":9410.92},{"date":"2025-12-26","open":9158,"high":9679,"low":8583,"close":9473,"volume":66208,"rsi_14":62.09,"sma_20":8987.7,"sma_60":8631.95,"sma_120":9398.11},{"date":"2025-12-29","open":9473,"high":9508,"low":9243,"close":9393,"volume":23616,"rsi_14":57.29,"sma_20":9055.75,"sma_60":8623.35,"sma_120":9386.92},{"date":"2025-12-30","open":9393,"high":9453,"low":9083,"close":9133,"volume":19640,"rsi_14":55.93,"sma_20":9087.0,"sma_60":8613.92,"sma_120":9372.95},{"date":"2026-01-02","open":9128,"high":9128,"low":8548,"close":8608,"volume":49672,"rsi_14":47.26,"sma_20":9096.05,"sma_60":8597.57,"sma_120":9354.6},{"date":"2026-01-05","open":8608,"high":8758,"low":8372,"close":8738,"volume":25076,"rsi_14":50.44,"sma_20":9092.55,"sma_60":8584.82,"sma_120":9336.71},{"date":"2026-01-06","open":8738,"high":8738,"low":8558,"close":8618,"volume":19066,"rsi_14":45.91,"sma_20":9075.05,"sma_60":8570.73,"sma_120":9316.57},{"date":"2026-01-07","open":8618,"high":8653,"low":8488,"close":8653,"volume":29765,"rsi_14":40.05,"sma_20":9062.3,"sma_60":8563.98,"sma_120":9298.38},{"date":"2026-01-08","open":8548,"high":8653,"low":8548,"close":8588,"volume":11529,"rsi_14":40.69,"sma_20":9038.55,"sma_60":8560.98,"sma_120":9279.66},{"date":"2026-01-09","open":8558,"high":8693,"low":8518,"close":8593,"volume":15948,"rsi_14":34.67,"sma_20":9025.3,"sma_60":8561.98,"sma_120":9262.02},{"date":"2026-01-12","open":8618,"high":8698,"low":8543,"close":8593,"volume":18767,"rsi_14":35.22,"sma_20":9017.05,"sma_60":8556.48,"sma_120":9243.96},{"date":"2026-01-13","open":8593,"high":8623,"low":8558,"close":8588,"volume":7813,"rsi_14":26.79,"sma_20":9010.8,"sma_60":8555.07,"sma_120":9225.86},{"date":"2026-01-14","open":8588,"high":8628,"low":8493,"close":8508,"volume":8231,"rsi_14":23.3,"sma_20":8993.8,"sma_60":8555.48,"sma_120":9206.88},{"date":"2026-01-15","open":8508,"high":8508,"low":8237,"close":8237,"volume":22431,"rsi_14":22.45,"sma_20":8947.75,"sma_60":8548.38,"sma_120":9185.86},{"date":"2026-01-16","open":8237,"high":8237,"low":7982,"close":8097,"volume":33719,"rsi_14":23.12,"sma_20":8899.95,"sma_60":8541.28,"sma_120":9162.83},{"date":"2026-01-19","open":8232,"high":8232,"low":8007,"close":8027,"volume":12230,"rsi_14":9.52,"sma_20":8836.9,"sma_60":8519.35,"sma_120":9139.85},{"date":"2026-01-20","open":8317,"high":8317,"low":7562,"close":8062,"volume":22716,"rsi_14":11.77,"sma_20":8777.35,"sma_60":8505.58,"sma_120":9116.95},{"date":"2026-01-21","open":8062,"high":8137,"low":7932,"close":7952,"volume":8589,"rsi_14":12.88,"sma_20":8699.55,"sma_60":8491.98,"sma_120":9092.51},{"date":"2026-01-22","open":8157,"high":8483,"low":7507,"close":8232,"volume":40773,"rsi_14":36.03,"sma_20":8632.45,"sma_60":8483.22,"sma_120":9069.98},{"date":"2026-01-23","open":8232,"high":8392,"low":8232,"close":8332,"volume":11498,"rsi_14":34.57,"sma_20":8580.15,"sma_60":8478.62,"sma_120":9047.67},{"date":"2026-01-26","open":8312,"high":8422,"low":8312,"close":8422,"volume":25702,"rsi_14":42.38,"sma_20":8542.35,"sma_60":8477.6,"sma_120":9026.93},{"date":"2026-01-27","open":8493,"high":8493,"low":8352,"close":8457,"volume":16931,"rsi_14":42.38,"sma_20":8491.55,"sma_60":8477.6,"sma_120":9007.12},{"date":"2026-01-28","open":8457,"high":8498,"low":8007,"close":8407,"volume":23617,"rsi_14":42.88,"sma_20":8442.25,"sma_60":8476.0,"sma_120":8987.51},{"date":"2026-01-29","open":8407,"high":8412,"low":7907,"close":8362,"volume":25027,"rsi_14":41.19,"sma_20":8403.7,"sma_60":8477.67,"sma_120":8966.9},{"date":"2026-01-30","open":8362,"high":8362,"low":8157,"close":8237,"volume":24754,"rsi_14":37.6,"sma_20":8385.15,"sma_60":8480.25,"sma_120":8945.04},{"date":"2026-02-02","open":8187,"high":8192,"low":7907,"close":7907,"volume":21814,"rsi_14":30.66,"sma_20":8343.6,"sma_60":8478.75,"sma_120":8919.39},{"date":"2026-02-03","open":7982,"high":8237,"low":7907,"close":8037,"volume":16436,"rsi_14":37.0,"sma_20":8314.55,"sma_60":8480.75,"sma_120":8893.99},{"date":"2026-02-04","open":8032,"high":8032,"low":7882,"close":7987,"volume":19389,"rsi_14":42.14,"sma_20":8281.25,"sma_60":8482.25,"sma_120":8866.09},{"date":"2026-02-05","open":7987,"high":8783,"low":7962,"close":8157,"volume":40168,"rsi_14":51.85,"sma_20":8259.7,"sma_60":8478.33,"sma_120":8839.82},{"date":"2026-02-06","open":8157,"high":8257,"low":7862,"close":8202,"volume":14161,"rsi_14":55.49,"sma_20":8240.15,"sma_60":8477.83,"sma_120":8812.25},{"date":"2026-02-09","open":8107,"high":8683,"low":8102,"close":8553,"volume":38059,"rsi_14":62.85,"sma_20":8238.15,"sma_60":8483.6,"sma_120":8791.36},{"date":"2026-02-10","open":8553,"high":8733,"low":8412,"close":8683,"volume":20081,"rsi_14":68.93,"sma_20":8242.9,"sma_60":8494.78,"sma_120":8773.42},{"date":"2026-02-11","open":8683,"high":8913,"low":8683,"close":8843,"volume":20179,"rsi_14":66.87,"sma_20":8259.65,"sma_60":8509.05,"sma_120":8778.1},{"date":"2026-02-12","open":8843,"high":8923,"low":8763,"close":8908,"volume":20191,"rsi_14":66.22,"sma_20":8293.2,"sma_60":8525.73,"sma_120":8786.65},{"date":"2026-02-13","open":8908,"high":8908,"low":8703,"close":8848,"volume":16514,"rsi_14":62.2,"sma_20":8330.75,"sma_60":8541.75,"sma_120":8794.66},{"date":"2026-02-19","open":8818,"high":8818,"low":7947,"close":8077,"volume":76475,"rsi_14":42.34,"sma_20":8333.25,"sma_60":8546.42,"sma_120":8796.08},{"date":"2026-02-20","open":8157,"high":8157,"low":7707,"close":7832,"volume":54489,"rsi_14":39.26,"sma_20":8321.75,"sma_60":8546.92,"sma_120":8790.11},{"date":"2026-02-23","open":7842,"high":8352,"low":7757,"close":7822,"volume":43101,"rsi_14":39.78,"sma_20":8315.25,"sma_60":8552.25,"sma_120":8782.73},{"date":"2026-02-24","open":7822,"high":8057,"low":7822,"close":8032,"volume":17748,"rsi_14":46.24,"sma_20":8305.25,"sma_60":8559.42,"sma_120":8776.76},{"date":"2026-02-25","open":8107,"high":8107,"low":7907,"close":7917,"volume":17673,"rsi_14":50.2,"sma_20":8284.5,"sma_60":8561.67,"sma_120":8770.67},{"date":"2026-02-26","open":7917,"high":8207,"low":7406,"close":7812,"volume":35255,"rsi_14":45.48,"sma_20":8254.0,"sma_60":8565.33,"sma_120":8765.12},{"date":"2026-02-27","open":7812,"high":7847,"low":7672,"close":7707,"volume":19403,"rsi_14":44.49,"sma_20":8216.5,"sma_60":8565.25,"sma_120":8760.12},{"date":"2026-03-03","open":7632,"high":7697,"low":7482,"close":7507,"volume":28066,"rsi_14":37.36,"sma_20":8171.5,"sma_60":8556.5,"sma_120":8752.12},{"date":"2026-03-04","open":6756,"high":7507,"low":6606,"close":6906,"volume":46674,"rsi_14":29.28,"sma_20":8098.7,"sma_60":8529.8,"sma_120":8734.44},{"date":"2026-03-05","open":7161,"high":7632,"low":6946,"close":7211,"volume":21364,"rsi_14":28.23,"sma_20":8047.4,"sma_60":8509.53,"sma_120":8718.05},{"date":"2026-03-06","open":7211,"high":7607,"low":7066,"close":7331,"volume":9621,"rsi_14":27.99,"sma_20":8018.6,"sma_60":8484.92,"sma_120":8700.74},{"date":"2026-03-09","open":7331,"high":7331,"low":6806,"close":6836,"volume":26873,"rsi_14":20.55,"sma_20":7958.55,"sma_60":8449.38,"sma_120":8673.47},{"date":"2026-03-10","open":6906,"high":7401,"low":6906,"close":7156,"volume":11131,"rsi_14":26.08,"sma_20":7917.0,"sma_60":8420.18,"sma_120":8645.52},{"date":"2026-03-11","open":7226,"high":7507,"low":7096,"close":7286,"volume":8963,"rsi_14":29.07,"sma_20":7873.45,"sma_60":8390.57,"sma_120":8622.0},{"date":"2026-03-12","open":7286,"high":7477,"low":7161,"close":7401,"volume":2502,"rsi_14":39.01,"sma_20":7833.4,"sma_60":8366.28,"sma_120":8600.48},{"date":"2026-03-13","open":7346,"high":7507,"low":7106,"close":7356,"volume":52699,"rsi_14":41.72,"sma_20":7773.55,"sma_60":8342.92,"sma_120":8573.15},{"date":"2026-03-16","open":7361,"high":7406,"low":7166,"close":7211,"volume":8083,"rsi_14":39.85,"sma_20":7699.95,"sma_60":8317.88,"sma_120":8546.08},{"date":"2026-03-17","open":7256,"high":7256,"low":7171,"close":7171,"volume":15553,"rsi_14":34.85,"sma_20":7616.35,"sma_60":8289.93,"sma_120":8516.17},{"date":"2026-03-18","open":7241,"high":7241,"low":7006,"close":7011,"volume":15025,"rsi_14":34.3,"sma_20":7521.5,"sma_60":8254.15,"sma_120":8491.19},{"date":"2026-03-19","open":7006,"high":7071,"low":6806,"close":7011,"volume":11428,"rsi_14":35.6,"sma_20":7429.65,"sma_60":8220.12,"sma_120":8466.21},{"date":"2026-03-20","open":7011,"high":7231,"low":6856,"close":7031,"volume":18637,"rsi_14":37.46,"sma_20":7377.35,"sma_60":8182.5,"sma_120":8439.93},{"date":"2026-03-23","open":7011,"high":7011,"low":6706,"close":6826,"volume":16163,"rsi_14":37.39,"sma_20":7327.05,"sma_60":8142.05,"sma_120":8412.99},{"date":"2026-03-24","open":6886,"high":6891,"low":6431,"close":6751,"volume":13263,"rsi_14":46.44,"sma_20":7273.5,"sma_60":8096.1,"sma_120":8385.42},{"date":"2026-03-25","open":6751,"high":6986,"low":6596,"close":6876,"volume":27309,"rsi_14":41.6,"sma_20":7215.7,"sma_60":8051.13,"sma_120":8357.23},{"date":"2026-03-26","open":6876,"high":7437,"low":6671,"close":7221,"volume":45360,"rsi_14":47.52,"sma_20":7180.9,"sma_60":8015.18,"sma_120":8334.0},{"date":"2026-03-27","open":7221,"high":7356,"low":7081,"close":7251,"volume":29578,"rsi_14":61.82,"sma_20":7152.85,"sma_60":7983.07,"sma_120":8310.18},{"date":"2026-03-30","open":7196,"high":7196,"low":6841,"close":7006,"volume":17513,"rsi_14":45.54,"sma_20":7117.8,"sma_60":7941.95,"sma_120":8286.95},{"date":"2026-03-31","open":7011,"high":7256,"low":6586,"close":6726,"volume":17603,"rsi_14":34.7,"sma_20":7078.75,"sma_60":7897.5,"sma_120":8260.42},{"date":"2026-04-01","open":6756,"high":6831,"low":6731,"close":6806,"volume":9234,"rsi_14":33.43,"sma_20":7073.75,"sma_60":7858.72,"sma_120":8236.32},{"date":"2026-04-02","open":6851,"high":6996,"low":6506,"close":6691,"volume":18576,"rsi_14":32.17,"sma_20":7047.75,"sma_60":7826.77,"sma_120":8212.17},{"date":"2026-04-03","open":6696,"high":6756,"low":6456,"close":6456,"volume":11480,"rsi_14":30.69,"sma_20":7004.0,"sma_60":7788.73,"sma_120":8186.77},{"date":"2026-04-06","open":6456,"high":6746,"low":6245,"close":6245,"volume":16511,"rsi_14":28.22,"sma_20":6974.45,"sma_60":7749.18,"sma_120":8159.96},{"date":"2026-04-07","open":6245,"high":6476,"low":6185,"close":6381,"volume":19785,"rsi_14":35.01,"sma_20":6935.7,"sma_60":7711.32,"sma_120":8137.65},{"date":"2026-04-08","open":6381,"high":6451,"low":6175,"close":6260,"volume":46102,"rsi_14":33.11,"sma_20":6884.4,"sma_60":7672.52,"sma_120":8116.75},{"date":"2026-04-09","open":6260,"high":6300,"low":5535,"close":6020,"volume":231453,"rsi_14":29.31,"sma_20":6815.35,"sma_60":7629.63,"sma_120":8095.81},{"date":"2026-04-10","open":6255,"high":6466,"low":5880,"close":6270,"volume":81389,"rsi_14":38.83,"sma_20":6761.05,"sma_60":7590.92,"sma_120":8073.7},{"date":"2026-04-13","open":6270,"high":6406,"low":6060,"close":6225,"volume":32018,"rsi_14":39.3,"sma_20":6711.75,"sma_60":7551.53,"sma_120":8053.3},{"date":"2026-04-14","open":6225,"high":6421,"low":6195,"close":6280,"volume":23994,"rsi_14":37.52,"sma_20":6667.2,"sma_60":7514.4,"sma_120":8034.94},{"date":"2026-04-15","open":6280,"high":6966,"low":6255,"close":6596,"volume":206053,"rsi_14":36.75,"sma_20":6646.45,"sma_60":7487.05,"sma_120":8017.72},{"date":"2026-04-16","open":6956,"high":7006,"low":6746,"close":6876,"volume":199071,"rsi_14":42.81,"sma_20":6639.7,"sma_60":7466.7,"sma_120":8003.99},{"date":"2026-04-17","open":6956,"high":7056,"low":6355,"close":6891,"volume":86543,"rsi_14":47.58,"sma_20":6632.7,"sma_60":7447.77,"sma_120":7983.56},{"date":"2026-04-20","open":6891,"high":8057,"low":6831,"close":7557,"volume":583495,"rsi_14":65.03,"sma_20":6669.25,"sma_60":7439.35,"sma_120":7972.47},{"date":"2026-04-21","open":7557,"high":7557,"low":6941,"close":7036,"volume":119813,"rsi_14":53.59,"sma_20":6683.5,"sma_60":7424.08,"sma_120":7958.03},{"date":"2026-04-22","open":7036,"high":7176,"low":6836,"close":7121,"volume":46606,"rsi_14":56.77,"sma_20":6695.75,"sma_60":7405.57,"sma_120":7944.39},{"date":"2026-04-23","open":7161,"high":7467,"low":6936,"close":7021,"volume":49215,"rsi_14":59.29,"sma_20":6685.75,"sma_60":7383.72,"sma_120":7931.17},{"date":"2026-04-24","open":7171,"high":7336,"low":6936,"close":7256,"volume":39470,"rsi_14":66.49,"sma_20":6686.0,"sma_60":7364.28,"sma_120":7920.94},{"date":"2026-04-27","open":7497,"high":7962,"low":7256,"close":7812,"volume":134832,"rsi_14":70.53,"sma_20":6726.3,"sma_60":7353.53,"sma_120":7915.57},{"date":"2026-04-28","open":8057,"high":8102,"low":7411,"close":7472,"volume":99821,"rsi_14":66.36,"sma_20":6763.6,"sma_60":7337.95,"sma_120":7906.98},{"date":"2026-04-29","open":7472,"high":7472,"low":7126,"close":7196,"volume":34579,"rsi_14":65.72,"sma_20":6783.1,"sma_60":7318.52,"sma_120":7898.09},{"date":"2026-04-30","open":7477,"high":7477,"low":6731,"close":7101,"volume":35753,"rsi_14":61.59,"sma_20":6803.6,"sma_60":7299.58,"sma_120":7889.92},{"date":"2026-05-04","open":7256,"high":7757,"low":6836,"close":7001,"volume":112910,"rsi_14":60.66,"sma_20":6830.85,"sma_60":7284.48,"sma_120":7881.62},{"date":"2026-05-06","open":7011,"high":7221,"low":6856,"close":6871,"volume":39147,"rsi_14":57.95,"sma_20":6862.15,"sma_60":7265.05,"sma_120":7872.9},{"date":"2026-05-07","open":7111,"high":7111,"low":6746,"close":6851,"volume":28361,"rsi_14":53.73,"sma_20":6885.65,"sma_60":7246.12,"sma_120":7864.18},{"date":"2026-05-08","open":6901,"high":7006,"low":6691,"close":6781,"volume":30031,"rsi_14":48.52,"sma_20":6911.7,"sma_60":7223.18,"sma_120":7850.76},{"date":"2026-05-11","open":6781,"high":6946,"low":6701,"close":6701,"volume":30571,"rsi_14":47.1,"sma_20":6945.75,"sma_60":7198.17,"sma_120":7838.0},{"date":"2026-05-12","open":6661,"high":6791,"low":6466,"close":6466,"volume":22969,"rsi_14":30.81,"sma_20":6955.55,"sma_60":7163.38,"sma_120":7823.49},{"date":"2026-05-13","open":6481,"high":6601,"low":6210,"close":6441,"volume":22249,"rsi_14":37.32,"sma_20":6966.35,"sma_60":7126.02,"sma_120":7810.4},{"date":"2026-05-14","open":6441,"high":6601,"low":6305,"close":6506,"volume":19413,"rsi_14":36.79,"sma_20":6977.65,"sma_60":7087.07,"sma_120":7798.06},{"date":"2026-05-15","open":6406,"high":6781,"low":6205,"close":6426,"volume":25037,"rsi_14":37.1,"sma_20":6969.15,"sma_60":7045.7,"sma_120":7785.72},{"date":"2026-05-18","open":6441,"high":6501,"low":6055,"close":6175,"volume":23030,"rsi_14":26.73,"sma_20":6934.1,"sma_60":7001.15,"sma_120":7771.45},{"date":"2026-05-19","open":6245,"high":6371,"low":6060,"close":6190,"volume":16964,"rsi_14":4.49,"sma_20":6899.05,"sma_60":6969.7,"sma_120":7758.06},{"date":"2026-05-20","open":6190,"high":6195,"low":5925,"close":5945,"volume":30921,"rsi_14":4.74,"sma_20":6818.45,"sma_60":6938.25,"sma_120":7742.58},{"date":"2026-05-21","open":6140,"high":6140,"low":5665,"close":5870,"volume":49424,"rsi_14":5.38,"sma_20":6760.15,"sma_60":6905.72,"sma_120":7728.98},{"date":"2026-05-22","open":5870,"high":5975,"low":5725,"close":5900,"volume":24680,"rsi_14":7.74,"sma_20":6699.1,"sma_60":6870.18,"sma_120":7714.8},{"date":"2026-05-26","open":5905,"high":6386,"low":5905,"close":6205,"volume":48237,"rsi_14":25.52,"sma_20":6658.3,"sma_60":6841.65,"sma_120":7701.66},{"date":"2026-05-27","open":6210,"high":6280,"low":5970,"close":6125,"volume":17891,"rsi_14":26.33,"sma_20":6601.75,"sma_60":6813.53,"sma_120":7689.43},{"date":"2026-05-28","open":6130,"high":6135,"low":5605,"close":6005,"volume":45480,"rsi_14":24.76,"sma_20":6511.4,"sma_60":6785.17,"sma_120":7675.21},{"date":"2026-05-29","open":6045,"high":6315,"low":5735,"close":6055,"volume":41014,"rsi_14":28.08,"sma_20":6440.55,"sma_60":6760.97,"sma_120":7658.73},{"date":"2026-06-01","open":5790,"high":6050,"low":5555,"close":5820,"volume":36271,"rsi_14":25.68,"sma_20":6371.75,"sma_60":6742.87,"sma_120":7636.33},{"date":"2026-06-02","open":5595,"high":5815,"low":5330,"close":5685,"volume":21130,"rsi_14":27.18,"sma_20":6300.95,"sma_60":6717.43,"sma_120":7613.48},{"date":"2026-06-04","open":5685,"high":5815,"low":5565,"close":5665,"volume":9449,"rsi_14":27.26,"sma_20":6234.15,"sma_60":6689.67,"sma_120":7587.29},{"date":"2026-06-05","open":5665,"high":5665,"low":5244,"close":5305,"volume":19251,"rsi_14":19.99,"sma_20":6155.85,"sma_60":6664.15,"sma_120":7556.77},{"date":"2026-06-08","open":4419,"high":5249,"low":4414,"close":4684,"volume":55745,"rsi_14":15.74,"sma_20":6047.5,"sma_60":6622.95,"sma_120":7521.57},{"date":"2026-06-09","open":4684,"high":5099,"low":4654,"close":5099,"volume":16492,"rsi_14":30.12,"sma_20":5963.4,"sma_60":6586.5,"sma_120":7488.53},{"date":"2026-06-10","open":5099,"high":5204,"low":4854,"close":5054,"volume":10217,"rsi_14":29.24,"sma_20":5881.05,"sma_60":6547.38,"sma_120":7456.83},{"date":"2026-06-11","open":5004,"high":5044,"low":4859,"close":5044,"volume":8654,"rsi_14":31.99,"sma_20":5809.95,"sma_60":6508.85,"sma_120":7425.88},{"date":"2026-06-12","open":5004,"high":5149,"low":4784,"close":5044,"volume":13122,"rsi_14":32.98,"sma_20":5740.1,"sma_60":6472.73,"sma_120":7395.31},{"date":"2026-06-15","open":5279,"high":5670,"low":4964,"close":5019,"volume":45337,"rsi_14":31.81,"sma_20":5665.75,"sma_60":6436.87,"sma_120":7363.4},{"date":"2026-06-16","open":5019,"high":5154,"low":4839,"close":5119,"volume":12144,"rsi_14":25.5,"sma_20":5600.4,"sma_60":6405.33,"sma_120":7329.74},{"date":"2026-06-17","open":5239,"high":5239,"low":4954,"close":5109,"volume":7409,"rsi_14":26.33,"sma_20":5547.1,"sma_60":6373.63,"sma_120":7296.88},{"date":"2026-06-18","open":5259,"high":5259,"low":4859,"close":5004,"volume":11674,"rsi_14":26.51,"sma_20":5487.8,"sma_60":6339.85,"sma_120":7261.18},{"date":"2026-06-19","open":5004,"high":6506,"low":4984,"close":5350,"volume":753403,"rsi_14":35.48,"sma_20":5458.05,"sma_60":6315.25,"sma_120":7228.65},{"date":"2026-06-22","open":5350,"high":5485,"low":4914,"close":4934,"volume":87693,"rsi_14":33.01,"sma_20":5411.25,"sma_60":6284.97,"sma_120":7190.53},{"date":"2026-06-23","open":4964,"high":5044,"low":4554,"close":4744,"volume":40872,"rsi_14":32.33,"sma_20":5353.45,"sma_60":6249.43,"sma_120":7150.28},{"date":"2026-06-24","open":4704,"high":4999,"low":4379,"close":4699,"volume":33991,"rsi_14":32.03,"sma_20":5278.15,"sma_60":6207.4,"sma_120":7111.29},{"date":"2026-06-25","open":4699,"high":5355,"low":4499,"close":5300,"volume":51840,"rsi_14":49.91,"sma_20":5236.9,"sma_60":6174.88,"sma_120":7078.98},{"date":"2026-06-26","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":63.34,"sma_20":5201.65,"sma_60":6146.45,"sma_120":7044.2},{"date":"2026-06-29","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":55.31,"sma_20":5163.9,"sma_60":6122.68,"sma_120":7010.09},{"date":"2026-06-30","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":56.66,"sma_20":5137.9,"sma_60":6097.58,"sma_120":6978.15},{"date":"2026-07-01","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":56.96,"sma_20":5118.65,"sma_60":6074.4,"sma_120":6950.58},{"date":"2026-07-02","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":56.96,"sma_20":5100.4,"sma_60":6055.13,"sma_120":6921.93},{"date":"2026-07-03","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":57.75,"sma_20":5100.15,"sma_60":6039.38,"sma_120":6894.28},{"date":"2026-07-06","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":55.28,"sma_20":5130.95,"sma_60":6021.37,"sma_120":6866.34},{"date":"2026-07-07","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":55.61,"sma_20":5141.0,"sma_60":6005.37,"sma_120":6838.94},{"date":"2026-07-08","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":59.26,"sma_20":5153.3,"sma_60":5993.37,"sma_120":6811.5},{"date":"2026-07-09","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":48.0,"sma_20":5166.1,"sma_60":5977.2,"sma_120":6784.06},{"date":"2026-07-10","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":71.89,"sma_20":5178.9,"sma_60":5961.78,"sma_120":6756.66},{"date":"2026-07-13","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":93.03,"sma_20":5192.95,"sma_60":5945.45,"sma_120":6729.93},{"date":"2026-07-14","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":100.0,"sma_20":5202.0,"sma_60":5923.85,"sma_120":6705.45},{"date":"2026-07-15","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":100.0,"sma_20":5211.55,"sma_60":5897.58,"sma_120":6682.14},{"date":"2026-07-16","open":5300,"high":5300,"low":5300,"close":5300,"volume":0,"rsi_14":100.0,"sma_20":5226.35,"sma_60":5871.07,"sma_120":6659.42},{"date":"2026-07-20","open":4500,"high":4500,"low":3710,"close":3710,"volume":199230,"rsi_14":0.0,"sma_20":5144.35,"sma_60":5806.95,"sma_120":6623.15},{"date":"2026-07-21","open":3215,"high":3620,"low":3200,"close":3475,"volume":65499,"rsi_14":0.0,"sma_20":5071.4,"sma_60":5747.6,"sma_120":6585.84},{"date":"2026-07-22","open":3475,"high":3480,"low":2755,"close":2780,"volume":263147,"rsi_14":0.0,"sma_20":4973.2,"sma_60":5675.25,"sma_120":6540.41},{"date":"2026-07-23","open":2990,"high":3600,"low":2825,"close":2970,"volume":342017,"rsi_14":7.01,"sma_20":4886.75,"sma_60":5607.73,"sma_120":6495.73},{"date":"2026-07-24","open":3055,"high":3350,"low":2895,"close":3075,"volume":103842,"rsi_14":10.48,"sma_20":4775.5,"sma_60":5538.05,"sma_120":6451.17},{"date":"2026-07-27","open":3080,"high":3170,"low":2930,"close":2955,"volume":42431,"rsi_14":10.05,"sma_20":4658.25,"sma_60":5457.1,"sma_120":6405.32},{"date":"2026-07-28","open":2955,"high":2955,"low":2815,"close":2900,"volume":27860,"rsi_14":9.87,"sma_20":4538.25,"sma_60":5380.9,"sma_120":6359.43},{"date":"2026-07-29","open":2900,"high":3135,"low":2390,"close":2790,"volume":39649,"rsi_14":9.52,"sma_20":4412.75,"sma_60":5307.47,"sma_120":6312.99},{"date":"2026-07-30","open":2790,"high":2840,"low":2515,"close":2750,"volume":29525,"rsi_14":9.39,"sma_20":4285.25,"sma_60":5234.95,"sma_120":6267.27},{"date":"2026-07-31","open":2785,"high":3025,"low":2705,"close":3025,"volume":53690,"rsi_14":16.69,"sma_20":4171.5,"sma_60":5168.68,"sma_120":6226.58},{"date":"2026-08-03","open":3025,"high":3135,"low":2865,"close":3095,"volume":12852,"rsi_14":18.36,"sma_20":4061.25,"sma_60":5105.75,"sma_120":6185.4},{"date":"2026-08-04","open":3095,"high":3185,"low":2945,"close":3140,"volume":31623,"rsi_14":19.41,"sma_20":3953.25,"sma_60":5043.9,"sma_120":6145.01},{"date":"2026-08-05","open":3140,"high":3165,"low":3025,"close":3150,"volume":11674,"rsi_14":19.63,"sma_20":3845.75,"sma_60":4983.38,"sma_120":6103.28},{"date":"2026-08-06","open":3130,"high":3155,"low":2915,"close":3135,"volume":13858,"rsi_14":19.55,"sma_20":3737.5,"sma_60":4923.95,"sma_120":6061.06},{"date":"2026-08-07","open":3105,"high":3350,"low":3045,"close":3280,"volume":28960,"rsi_14":39.81,"sma_20":3636.5,"sma_60":4870.85,"sma_120":6017.12},{"date":"2026-08-10","open":3280,"high":3450,"low":3250,"close":3350,"volume":4984,"rsi_14":46.79,"sma_20":3539.0,"sma_60":4819.33,"sma_120":5972.68},{"date":"2026-08-11","open":3365,"high":3395,"low":3215,"close":3370,"volume":15866,"rsi_14":73.23,"sma_20":3442.5,"sma_60":4767.07,"sma_120":5927.07},{"date":"2026-08-12","open":3470,"high":3545,"low":3280,"close":3355,"volume":52728,"rsi_14":67.58,"sma_20":3345.25,"sma_60":4715.88,"sma_120":5880.79},{"date":"2026-08-13","open":3435,"high":3730,"low":3410,"close":3570,"volume":53030,"rsi_14":70.54,"sma_20":3258.75,"sma_60":4672.47,"sma_120":5836.81},{"date":"2026-08-14","open":3595,"high":3650,"low":3480,"close":3595,"volume":30609,"rsi_14":78.83,"sma_20":3173.5,"sma_60":4629.22,"sma_120":5799.46},{"date":"2026-08-18","open":3650,"high":3655,"low":3415,"close":3585,"volume":6415,"rsi_14":82.16,"sma_20":3167.25,"sma_60":4589.88,"sma_120":5764.07},{"date":"2026-08-19","open":3410,"high":3600,"low":3305,"close":3600,"volume":7530,"rsi_14":91.75,"sma_20":3173.5,"sma_60":4552.05,"sma_120":5728.88},{"date":"2026-08-20","open":3600,"high":3600,"low":3290,"close":3495,"volume":42105,"rsi_14":85.99,"sma_20":3209.25,"sma_60":4511.97,"sma_120":5691.07},{"date":"2026-08-21","open":3455,"high":3455,"low":3290,"close":3365,"volume":7948,"rsi_14":69.1,"sma_20":3229.0,"sma_60":4464.63,"sma_120":5653.14},{"date":"2026-08-24","open":3345,"high":3445,"low":3205,"close":3440,"volume":20841,"rsi_14":69.27,"sma_20":3247.25,"sma_60":4419.88,"sma_120":5616.71},{"date":"2026-08-25","open":3355,"high":3440,"low":3200,"close":3435,"volume":10098,"rsi_14":67.25,"sma_20":3271.25,"sma_60":4377.05,"sma_120":5581.11},{"date":"2026-08-26","open":3380,"high":3485,"low":3260,"close":3455,"volume":8414,"rsi_14":67.63,"sma_20":3299.0,"sma_60":4333.72,"sma_120":5547.34},{"date":"2026-08-27","open":3365,"high":3365,"low":3190,"close":3235,"volume":26334,"rsi_14":54.67,"sma_20":3321.25,"sma_60":4290.63,"sma_120":5516.75},{"date":"2026-08-28","open":3235,"high":3295,"low":3130,"close":3135,"volume":12697,"rsi_14":42.93,"sma_20":3340.5,"sma_60":4248.13,"sma_120":5482.78},{"date":"2026-08-31","open":3130,"high":3350,"low":3015,"close":3315,"volume":23731,"rsi_14":48.46,"sma_20":3355.0,"sma_60":4208.97,"sma_120":5449.32},{"date":"2026-09-01","open":3315,"high":3600,"low":3235,"close":3475,"volume":30411,"rsi_14":54.12,"sma_20":3374.0,"sma_60":4178.47,"sma_120":5421.31},{"date":"2026-09-02","open":3575,"high":3575,"low":3380,"close":3480,"volume":5134,"rsi_14":54.94,"sma_20":3391.0,"sma_60":4158.4,"sma_120":5390.68},{"date":"2026-09-03","open":3480,"high":3480,"low":3235,"close":3375,"volume":5083,"rsi_14":41.56,"sma_20":3402.25,"sma_60":4129.67,"sma_120":5358.08},{"date":"2026-09-04","open":3350,"high":3490,"low":3020,"close":3165,"volume":23899,"rsi_14":33.96,"sma_20":3403.75,"sma_60":4098.18,"sma_120":5322.78},{"date":"2026-09-07","open":3200,"high":3200,"low":3000,"close":3010,"volume":22174,"rsi_14":30.64,"sma_20":3390.25,"sma_60":4064.28,"sma_120":5286.57},{"date":"2026-09-08","open":3010,"high":3235,"low":3000,"close":3055,"volume":34310,"rsi_14":32.01,"sma_20":3375.5,"sma_60":4031.13,"sma_120":5251.93},{"date":"2026-09-09","open":3145,"high":3200,"low":3050,"close":3130,"volume":18421,"rsi_14":37.71,"sma_20":3363.5,"sma_60":3999.65,"sma_120":5218.26},{"date":"2026-09-10","open":3015,"high":3150,"low":3010,"close":3150,"volume":9000,"rsi_14":42.18,"sma_20":3353.25,"sma_60":3966.83,"sma_120":5186.08},{"date":"2026-09-11","open":3135,"high":3385,"low":3115,"close":3235,"volume":26338,"rsi_14":42.6,"sma_20":3336.5,"sma_60":3935.6,"sma_120":5154.62},{"date":"2026-09-14","open":3360,"high":3380,"low":3005,"close":3205,"volume":19135,"rsi_14":41.84,"sma_20":3317.0,"sma_60":3905.62,"sma_120":5122.73},{"date":"2026-09-15","open":3245,"high":3245,"low":2950,"close":3065,"volume":43653,"rsi_14":37.25,"sma_20":3291.0,"sma_60":3867.53,"sma_120":5091.39},{"date":"2026-09-16","open":3025,"high":3290,"low":2945,"close":3055,"volume":14788,"rsi_14":43.18,"sma_20":3263.75,"sma_60":3836.22,"sma_120":5060.59},{"date":"2026-09-17","open":2990,"high":3425,"low":2990,"close":3215,"volume":49442,"rsi_14":52.9,"sma_20":3249.75,"sma_60":3810.73,"sma_120":5030.08},{"date":"2026-09-18","open":3385,"high":3385,"low":3130,"close":3230,"volume":18045,"rsi_14":46.5,"sma_20":3243.0,"sma_60":3786.25,"sma_120":4996.82},{"date":"2026-09-21","open":3240,"high":3445,"low":3125,"close":3250,"volume":15236,"rsi_14":39.53,"sma_20":3233.5,"sma_60":3752.08,"sma_120":4963.48},{"date":"2026-09-22","open":3370,"high":3370,"low":3085,"close":3260,"volume":9407,"rsi_14":39.81,"sma_20":3224.75,"sma_60":3718.08,"sma_120":4932.27},{"date":"2026-09-23","open":3150,"high":3335,"low":3070,"close":3205,"volume":10964,"rsi_14":41.75,"sma_20":3212.25,"sma_60":3683.17,"sma_120":4902.93},{"date":"2026-09-28","open":3070,"high":3715,"low":3070,"close":3140,"volume":11148,"rsi_14":48.59,"sma_20":3207.5,"sma_60":3647.17,"sma_120":4872.38},{"date":"2026-09-29","open":3200,"high":3260,"low":3095,"close":3215,"volume":7185,"rsi_14":62.73,"sma_20":3211.5,"sma_60":3612.42,"sma_120":4843.41},{"date":"2026-09-30","open":3160,"high":3345,"low":3075,"close":3245,"volume":12435,"rsi_14":62.03,"sma_20":3208.0,"sma_60":3578.17,"sma_120":4816.65},{"date":"2026-10-01","open":3165,"high":3550,"low":3020,"close":3545,"volume":53076,"rsi_14":70.44,"sma_20":3211.5,"sma_60":3548.92,"sma_120":4794.15},{"date":"2026-10-02","open":3545,"high":3600,"low":3335,"close":3485,"volume":15992,"rsi_14":65.88,"sma_20":3211.75,"sma_60":3518.67,"sma_120":4770.02},{"date":"2026-10-06","open":3700,"high":3850,"low":3590,"close":3670,"volume":64064,"rsi_14":68.83,"sma_20":3226.5,"sma_60":3491.5,"sma_120":4748.43},{"date":"2026-10-07","open":3710,"high":3710,"low":3465,"close":3635,"volume":10527,"rsi_14":68.53,"sma_20":3250.0,"sma_60":3463.75,"sma_120":4728.56},{"date":"2026-10-08","open":3630,"high":3700,"low":3450,"close":3625,"volume":8666,"rsi_14":77.18,"sma_20":3280.75,"sma_60":3435.83,"sma_120":4706.52},{"date":"2026-10-12","open":3790,"high":3790,"low":3225,"close":3620,"volume":15585,"rsi_14":77.56,"sma_20":3309.0,"sma_60":3407.83,"sma_120":4684.81},{"date":"2026-10-13","open":3495,"high":3580,"low":3180,"close":3420,"volume":49835,"rsi_14":59.62,"sma_20":3323.5,"sma_60":3376.5,"sma_120":4660.98},{"date":"2026-10-14","open":3360,"high":3480,"low":3105,"close":3250,"volume":14028,"rsi_14":50.82,"sma_20":3328.5,"sma_60":3342.33,"sma_120":4633.09},{"date":"2026-10-15","open":3330,"high":3330,"low":2980,"close":3160,"volume":17937,"rsi_14":46.51,"sma_20":3324.75,"sma_60":3306.67,"sma_120":4602.12},{"date":"2026-10-16","open":3150,"high":3315,"low":3085,"close":3295,"volume":5027,"rsi_14":51.24,"sma_20":3329.25,"sma_60":3273.25,"sma_120":4572.16},{"date":"2026-10-19","open":3215,"high":3280,"low":3040,"close":3185,"volume":22991,"rsi_14":49.32,"sma_20":3335.25,"sma_60":3264.5,"sma_120":4535.73},{"date":"2026-10-20","open":3145,"high":3275,"low":3070,"close":3170,"volume":8965,"rsi_14":51.06,"sma_20":3341.0,"sma_60":3259.42,"sma_120":4503.51},{"date":"2026-10-21","open":3135,"high":3310,"low":3095,"close":3250,"volume":16183,"rsi_14":51.23,"sma_20":3342.75,"sma_60":3267.25,"sma_120":4471.25},{"date":"2026-10-22","open":3095,"high":3285,"low":3095,"close":3265,"volume":21870,"rsi_14":50.71,"sma_20":3344.5,"sma_60":3272.17,"sma_120":4439.95},{"date":"2026-10-23","open":3265,"high":3400,"low":3040,"close":3285,"volume":30107,"rsi_14":38.5,"sma_20":3346.25,"sma_60":3275.67,"sma_120":4406.86}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":900.0,"pbr":23.33,"ttm_eps":null,"close":10935.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2633.02,"pbr":23.53,"ttm_eps":null,"close":11085.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2544.15,"pbr":22.51,"ttm_eps":null,"close":10660.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2768.83,"pbr":22.44,"ttm_eps":null,"close":10660.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3390.43,"pbr":23.07,"ttm_eps":null,"close":10985.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":20.75,"ttm_eps":null,"close":9589.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":28.72,"ttm_eps":null,"close":9133.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":26.56,"ttm_eps":null,"close":6726.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":19.73,"ttm_eps":null,"close":5300.0}],"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":"지슨","phase":"above-fold","symbol_resolved":true}