{"status":"ok","report":{"price_analysis":{"current":7830.0,"change_1d":-3.6,"change_7d":-5.4,"change_30d":0.4,"high_30d":9990.0,"low_30d":7020.0,"position_in_range":27.0,"support":7317.0,"resistance":9693.0},"summary":"아이엠티(451220)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 633.28억. 현재가 8,040원, 전일 대비 -1.0%, 30일 +0.4%. ROE -1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3335.00, 기관 순매도 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 633.28억. 매출 414.85억, 영업이익 25.37억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.68,"roe":-1.11,"eps":-51.65,"revenue":41485148585.0,"operating_income":2536987597.0,"net_income":3437173042.0,"market_cap":61673535270,"profit_margin":8.29,"roa":-0.39,"operating_margin":6.12,"gross_margin":29.85,"debt_ratio":1.8198254959353315,"total_assets":103407296159.0,"total_equity":36671523223.0,"total_debt":66735772936.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-110.80)가 시그널선(-55.45)을 하회합니다(데드크로스). 현재가가 SMA20(8602)과 SMA60(8647) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7581~9624 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.36633663366337,"macd":-110.80426841189728,"macd_signal":-55.44748367493413,"sma_20":8602.5,"sma_60":8646.666666666666,"bb_upper":9623.75168298515,"bb_lower":7581.248317014851,"atr_14":802.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3335.00, 기관 순매수 -1.00. 30일 누적: 외국인 -4.04만, 기관 -15.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":3335.0,"institutional_flow":-1.0,"data":[{"date":"2026-10-22","foreign_net":-6521.0,"institution_net":0.0,"retail_net":6521.0},{"date":"2026-10-21","foreign_net":1145.0,"institution_net":-1.0,"retail_net":-1144.0},{"date":"2026-10-20","foreign_net":2073.0,"institution_net":0.0,"retail_net":-2073.0},{"date":"2026-10-19","foreign_net":7889.0,"institution_net":0.0,"retail_net":-7889.0},{"date":"2026-10-16","foreign_net":-1251.0,"institution_net":0.0,"retail_net":1251.0},{"date":"2026-10-15","foreign_net":-25983.0,"institution_net":0.0,"retail_net":25983.0},{"date":"2026-10-14","foreign_net":-3781.0,"institution_net":0.0,"retail_net":3781.0},{"date":"2026-10-13","foreign_net":-1490.0,"institution_net":0.0,"retail_net":1490.0},{"date":"2026-10-12","foreign_net":-15036.0,"institution_net":0.0,"retail_net":15036.0},{"date":"2026-10-08","foreign_net":-12216.0,"institution_net":0.0,"retail_net":12216.0},{"date":"2026-10-07","foreign_net":-3465.0,"institution_net":0.0,"retail_net":3465.0},{"date":"2026-10-06","foreign_net":-4753.0,"institution_net":0.0,"retail_net":4753.0},{"date":"2026-10-02","foreign_net":-10590.0,"institution_net":0.0,"retail_net":10590.0},{"date":"2026-10-01","foreign_net":10393.0,"institution_net":0.0,"retail_net":-10393.0},{"date":"2026-09-30","foreign_net":-8931.0,"institution_net":0.0,"retail_net":8931.0},{"date":"2026-09-29","foreign_net":7758.0,"institution_net":0.0,"retail_net":-7758.0},{"date":"2026-09-28","foreign_net":8920.0,"institution_net":0.0,"retail_net":-8920.0},{"date":"2026-09-23","foreign_net":2994.0,"institution_net":0.0,"retail_net":-2994.0},{"date":"2026-09-22","foreign_net":-8888.0,"institution_net":0.0,"retail_net":8888.0},{"date":"2026-09-21","foreign_net":16511.0,"institution_net":-257.0,"retail_net":-16254.0},{"date":"2026-09-18","foreign_net":-9395.0,"institution_net":257.0,"retail_net":9138.0},{"date":"2026-09-17","foreign_net":4804.0,"institution_net":0.0,"retail_net":-4804.0},{"date":"2026-09-16","foreign_net":1545.0,"institution_net":0.0,"retail_net":-1545.0},{"date":"2026-09-15","foreign_net":1963.0,"institution_net":0.0,"retail_net":-1963.0},{"date":"2026-09-14","foreign_net":-1553.0,"institution_net":0.0,"retail_net":1553.0},{"date":"2026-09-11","foreign_net":478.0,"institution_net":0.0,"retail_net":-478.0},{"date":"2026-09-10","foreign_net":5391.0,"institution_net":-14.0,"retail_net":-5377.0},{"date":"2026-09-09","foreign_net":1608.0,"institution_net":0.0,"retail_net":-1608.0},{"date":"2026-09-08","foreign_net":-2950.0,"institution_net":0.0,"retail_net":2950.0},{"date":"2026-09-07","foreign_net":2900.0,"institution_net":0.0,"retail_net":-2900.0}],"periods":{"d1":{"foreign_net":-6521.0,"institution_net":0,"retail_net":6521.0},"d3":{"foreign_net":-3303.0,"institution_net":-1.0,"retail_net":3304.0},"d7":{"foreign_net":-26429.0,"institution_net":-1.0,"retail_net":26430.0},"d14":{"foreign_net":-63586.0,"institution_net":-1.0,"retail_net":63587.0},"d30":{"foreign_net":-40431.0,"institution_net":-15.0,"retail_net":40446.0}}},"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 -52, PBR 1.73x) — 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 -52원"}]},"growth":{"grade":"F","percentile":19,"summary":"매출 -23.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-23.6,"unit":"%","percentile":28,"direction":"higher_better"},{"name":"영업이익 성장률","value":-114.8,"unit":"%","percentile":10,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.1%","metrics":[{"name":"ROE","value":-1.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.4,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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":42,"summary":"유동비율 1.2x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.18,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.94,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":2.2,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.21,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -52, PBR 1.73x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -23.6%"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.82,"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":29.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.68,"per_5y_high":75.4,"per_5y_low":28.66,"per_5y_avg":44.76,"per_percentile":null,"pbr_5y_high":10.54,"pbr_5y_low":4.15,"pbr_5y_avg":5.87,"pbr_percentile":0.0,"per_5y_median":30.22,"pbr_5y_median":5.42,"history":[{"quarter":"2024-Q2","per":null,"pbr":10.54},{"quarter":"2024-Q3","per":null,"pbr":4.75},{"quarter":"2024-Q4","per":null,"pbr":4.15},{"quarter":"2025-Q1","per":null,"pbr":6.92},{"quarter":"2025-Q2","per":null,"pbr":5.51},{"quarter":"2025-Q3","per":null,"pbr":5.42},{"quarter":"2025-Q4","per":75.4,"pbr":4.8},{"quarter":"2026-Q1","per":30.22,"pbr":5.56},{"quarter":"2026-Q2","per":28.66,"pbr":5.22},{"quarter":"현재","per":null,"pbr":1.68}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9670.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11680.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12510.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":75.4,"eps":127.59,"close":9620.0,"source":"reported"},{"date":"2026-01","per":79.16,"eps":127.59,"close":10100.0,"source":"reported"},{"date":"2026-02","per":103.3,"eps":127.59,"close":13180.0,"source":"reported"},{"date":"2026-03","per":30.22,"eps":386.54,"close":11680.0,"source":"reported"},{"date":"2026-04","per":39.01,"eps":386.54,"close":15080.0,"source":"reported"},{"date":"2026-05","per":33.68,"eps":386.54,"close":13020.0,"source":"reported"},{"date":"2026-06","per":28.66,"eps":436.48,"close":12510.0,"source":"reported"},{"date":"2026-07","per":18.88,"eps":436.48,"close":8240.0,"source":"reported"},{"date":"2026-08","per":20.5,"eps":436.48,"close":8950.0,"source":"reported"},{"date":"2026-09","per":20.14,"eps":436.48,"close":8790.0,"source":"reported"},{"date":"2026-10","per":17.76,"eps":436.48,"close":7750.0,"source":"reported"}],"trailing_per_history_meta":{"avg":42.43,"std":28.14,"upper_1sd":70.57,"lower_1sd":14.29,"current":17.76,"count":11},"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":"1.7배"},{"label":"ROE","value":"-1.1%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:21.229839+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":-0.011090433755010209,"dividend_yield":null,"eps":-51.65,"revenue":9347002794.0,"operating_income":-163012403.0,"net_income":-406703099.0,"market_cap":null,"profit_margin":-0.0435116055877366,"operating_margin":-0.017440072137845132,"roa":-0.003933021306104452,"gross_margin":0.29853037668836285,"total_equity":36671523223.0,"total_assets":103407296159.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":121.53,"pbr":3.84,"roe":0.026229814067362477,"dividend_yield":null,"eps":107.16,"revenue":12238145791.0,"operating_income":1100000000.0,"net_income":843876141.0,"market_cap":118700000000.0,"profit_margin":0.06895457493410409,"operating_margin":0.09016393442622951,"roa":0.01148572057478462,"gross_margin":0.3441675978478299,"total_equity":32172402703.0,"total_assets":73471763091.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02521626018326454,"dividend_yield":null,"eps":101.59,"revenue":10100000000.0,"operating_income":1500000000.0,"net_income":800000000.0,"market_cap":null,"profit_margin":0.07920792079207921,"operating_margin":0.1485148514851485,"roa":0.011541360682582385,"gross_margin":0.36829631603960394,"total_equity":30718404330.0,"total_assets":67115420556.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07343394231569458,"dividend_yield":null,"eps":279.38,"revenue":9800000000.0,"operating_income":100000000.0,"net_income":2200000000.0,"market_cap":null,"profit_margin":0.22448979591836735,"operating_margin":0.01020408163265306,"roa":0.03569458113594868,"gross_margin":0.2821410079591837,"total_equity":29498074728.0,"total_assets":60685959859.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.028175279455294057,"dividend_yield":null,"eps":-101.59,"revenue":7400000000.0,"operating_income":-400000000.0,"net_income":-800000000.0,"market_cap":null,"profit_margin":-0.10810810810810811,"operating_margin":-0.05405405405405406,"roa":-0.013621521331235101,"gross_margin":0.34972934202702705,"total_equity":27413413032.0,"total_assets":56702959546.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.043438416807775194,"dividend_yield":null,"eps":-151.79,"revenue":5653336805.0,"operating_income":-1032486010.0,"net_income":-1195287800.0,"market_cap":null,"profit_margin":-0.21143049516222837,"operating_margin":-0.18263302640784373,"roa":-0.022080338137282798,"gross_margin":0.2190191396176687,"total_equity":27516836198.0,"total_assets":54133582220.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06534093498681533,"dividend_yield":null,"eps":-237.73,"revenue":5460395818.0,"operating_income":-411505685.0,"net_income":-1872046208.0,"market_cap":null,"profit_margin":-0.3428407519156151,"operating_margin":-0.07536187828059757,"roa":-0.03423195585786924,"gross_margin":0.24641561067139472,"total_equity":28650434959.0,"total_assets":54687094590.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.015359114437561999,"dividend_yield":null,"eps":-60.81,"revenue":4730707878.0,"operating_income":-410225331.0,"net_income":-478829505.0,"market_cap":null,"profit_margin":-0.10121730560172204,"operating_margin":-0.08671542221149171,"roa":-0.008873821550521677,"gross_margin":0.403648808010377,"total_equity":31175593290.0,"total_assets":53959785226.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.027741653546246994,"dividend_yield":null,"eps":-111.1,"revenue":1647431418.0,"operating_income":-674448306.0,"net_income":-874896932.0,"market_cap":null,"profit_margin":-0.5310672859827662,"operating_margin":-0.40939385921071464,"roa":-0.017085869224981762,"gross_margin":0.3445271097773856,"total_equity":31537302942.0,"total_assets":51205877821.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01527992389694328,"dividend_yield":null,"eps":-50.62,"revenue":1726908906.0,"operating_income":-664933300.0,"net_income":-398597954.0,"market_cap":null,"profit_margin":-0.23081585404713872,"operating_margin":-0.38504248700654975,"roa":-0.012961884477439999,"gross_margin":0.31118944440720836,"total_equity":26086383459.0,"total_assets":30751543473.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.027409040857874913,"dividend_yield":null,"eps":-92.43,"revenue":1202423141.0,"operating_income":-332756699.0,"net_income":-727862391.0,"market_cap":null,"profit_margin":-0.6053296599021459,"operating_margin":-0.27673843562530037,"roa":-0.02404133416433246,"gross_margin":0.31020640428609314,"total_equity":26555558612.0,"total_assets":30275457511.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.038428820104686276,"dividend_yield":null,"eps":-133.22,"revenue":1153679433.0,"operating_income":-1167105368.0,"net_income":-1049018803.0,"market_cap":null,"profit_margin":-0.9092810125531638,"operating_margin":-1.0116374918508233,"roa":-0.03298194219921635,"gross_margin":0.23662661584433395,"total_equity":27297710420.0,"total_assets":31805852932.0}],"current_price":7830.0,"change_pct":-3.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-10","close":20750.0},{"date":"2023-10-11","close":21100.0},{"date":"2023-10-12","close":21000.0},{"date":"2023-10-13","close":27300.0},{"date":"2023-10-16","close":25950.0},{"date":"2023-10-17","close":31700.0},{"date":"2023-10-18","close":28000.0},{"date":"2023-10-19","close":24550.0},{"date":"2023-10-20","close":23850.0},{"date":"2023-10-23","close":23750.0},{"date":"2023-10-24","close":25400.0},{"date":"2023-10-25","close":23650.0},{"date":"2023-10-26","close":21000.0},{"date":"2023-10-27","close":20200.0},{"date":"2023-10-30","close":20350.0},{"date":"2023-10-31","close":19000.0},{"date":"2023-11-01","close":20000.0},{"date":"2023-11-02","close":21850.0},{"date":"2023-11-03","close":22950.0},{"date":"2023-11-06","close":22150.0},{"date":"2023-11-07","close":20250.0},{"date":"2023-11-08","close":20200.0},{"date":"2023-11-09","close":18700.0},{"date":"2023-11-10","close":17280.0},{"date":"2023-11-13","close":15480.0},{"date":"2023-11-14","close":17010.0},{"date":"2023-11-15","close":18660.0},{"date":"2023-11-16","close":18300.0},{"date":"2023-11-17","close":17820.0},{"date":"2023-11-20","close":17680.0},{"date":"2023-11-21","close":17220.0},{"date":"2023-11-22","close":17190.0},{"date":"2023-11-23","close":18070.0},{"date":"2023-11-24","close":19220.0},{"date":"2023-11-27","close":18830.0},{"date":"2023-11-28","close":19670.0},{"date":"2023-11-29","close":18750.0},{"date":"2023-11-30","close":18680.0},{"date":"2023-12-01","close":17650.0},{"date":"2023-12-04","close":16930.0},{"date":"2023-12-05","close":16240.0},{"date":"2023-12-06","close":17340.0},{"date":"2023-12-07","close":17050.0},{"date":"2023-12-08","close":18310.0},{"date":"2023-12-11","close":19370.0},{"date":"2023-12-12","close":18800.0},{"date":"2023-12-13","close":18870.0},{"date":"2023-12-14","close":18310.0},{"date":"2023-12-15","close":17650.0},{"date":"2023-12-18","close":18350.0},{"date":"2023-12-19","close":19100.0},{"date":"2023-12-20","close":18840.0},{"date":"2023-12-21","close":18590.0},{"date":"2023-12-22","close":18020.0},{"date":"2023-12-26","close":17390.0},{"date":"2023-12-27","close":18050.0},{"date":"2023-12-28","close":17750.0},{"date":"2024-01-02","close":18290.0},{"date":"2024-01-03","close":18890.0},{"date":"2024-01-04","close":18400.0},{"date":"2024-01-05","close":19300.0},{"date":"2024-01-08","close":18700.0},{"date":"2024-01-09","close":19000.0},{"date":"2024-01-10","close":17790.0},{"date":"2024-01-11","close":18150.0},{"date":"2024-01-12","close":17900.0},{"date":"2024-01-15","close":17850.0},{"date":"2024-01-16","close":17710.0},{"date":"2024-01-17","close":16620.0},{"date":"2024-01-18","close":16700.0},{"date":"2024-01-19","close":17090.0},{"date":"2024-01-22","close":17850.0},{"date":"2024-01-23","close":18160.0},{"date":"2024-01-24","close":19240.0},{"date":"2024-01-25","close":24100.0},{"date":"2024-01-26","close":21850.0},{"date":"2024-01-29","close":22400.0},{"date":"2024-01-30","close":24400.0},{"date":"2024-01-31","close":21450.0},{"date":"2024-02-01","close":19460.0},{"date":"2024-02-02","close":20150.0},{"date":"2024-02-05","close":19350.0},{"date":"2024-02-06","close":19790.0},{"date":"2024-02-07","close":19020.0},{"date":"2024-02-08","close":20550.0},{"date":"2024-02-13","close":21550.0},{"date":"2024-02-14","close":21200.0},{"date":"2024-02-15","close":20850.0},{"date":"2024-02-16","close":20500.0},{"date":"2024-02-19","close":19420.0},{"date":"2024-02-20","close":19810.0},{"date":"2024-02-21","close":19270.0},{"date":"2024-02-22","close":20850.0},{"date":"2024-02-23","close":20000.0},{"date":"2024-02-26","close":19710.0},{"date":"2024-02-27","close":22050.0},{"date":"2024-02-28","close":22100.0},{"date":"2024-02-29","close":21400.0},{"date":"2024-03-04","close":23000.0},{"date":"2024-03-05","close":21800.0},{"date":"2024-03-06","close":22150.0},{"date":"2024-03-07","close":23050.0},{"date":"2024-03-08","close":22200.0},{"date":"2024-03-11","close":21350.0},{"date":"2024-03-12","close":22100.0},{"date":"2024-03-13","close":22450.0},{"date":"2024-03-14","close":21850.0},{"date":"2024-03-15","close":20900.0},{"date":"2024-03-18","close":21450.0},{"date":"2024-03-19","close":20600.0},{"date":"2024-03-20","close":21050.0},{"date":"2024-03-21","close":22150.0},{"date":"2024-03-22","close":21300.0},{"date":"2024-03-25","close":20700.0},{"date":"2024-03-26","close":21500.0},{"date":"2024-03-27","close":20950.0},{"date":"2024-03-28","close":21800.0},{"date":"2024-03-29","close":21500.0},{"date":"2024-04-01","close":22000.0},{"date":"2024-04-02","close":21550.0},{"date":"2024-04-03","close":22700.0},{"date":"2024-04-04","close":24150.0},{"date":"2024-04-05","close":29250.0},{"date":"2024-04-08","close":29450.0},{"date":"2024-04-09","close":23950.0},{"date":"2024-04-11","close":22200.0},{"date":"2024-04-12","close":23850.0},{"date":"2024-04-15","close":23900.0},{"date":"2024-04-16","close":23100.0},{"date":"2024-04-17","close":23100.0},{"date":"2024-04-18","close":23300.0},{"date":"2024-04-19","close":21000.0},{"date":"2024-04-22","close":20050.0},{"date":"2024-04-23","close":19200.0},{"date":"2024-04-24","close":20850.0},{"date":"2024-04-25","close":20000.0},{"date":"2024-04-26","close":19680.0},{"date":"2024-04-29","close":20000.0},{"date":"2024-04-30","close":20050.0},{"date":"2024-05-02","close":20600.0},{"date":"2024-05-03","close":21000.0},{"date":"2024-05-07","close":21400.0},{"date":"2024-05-08","close":20700.0},{"date":"2024-05-09","close":20100.0},{"date":"2024-05-10","close":19610.0},{"date":"2024-05-13","close":19020.0},{"date":"2024-05-14","close":19500.0},{"date":"2024-05-16","close":19950.0},{"date":"2024-05-17","close":19490.0},{"date":"2024-05-20","close":18400.0},{"date":"2024-05-21","close":19700.0},{"date":"2024-05-22","close":20750.0},{"date":"2024-05-23","close":21700.0},{"date":"2024-05-24","close":22150.0},{"date":"2024-05-27","close":22550.0},{"date":"2024-05-28","close":23200.0},{"date":"2024-05-29","close":23950.0},{"date":"2024-05-30","close":23750.0},{"date":"2024-05-31","close":22000.0},{"date":"2024-06-03","close":22550.0},{"date":"2024-06-04","close":21950.0},{"date":"2024-06-05","close":20000.0},{"date":"2024-06-07","close":20800.0},{"date":"2024-06-10","close":20650.0},{"date":"2024-06-11","close":20250.0},{"date":"2024-06-12","close":19800.0},{"date":"2024-06-13","close":21600.0},{"date":"2024-06-14","close":21150.0},{"date":"2024-06-17","close":21850.0},{"date":"2024-06-18","close":21600.0},{"date":"2024-06-19","close":22600.0},{"date":"2024-06-20","close":21350.0},{"date":"2024-06-21","close":21000.0},{"date":"2024-06-24","close":20050.0},{"date":"2024-06-25","close":20700.0},{"date":"2024-06-26","close":21700.0},{"date":"2024-06-27","close":21600.0},{"date":"2024-06-28","close":21700.0},{"date":"2024-07-01","close":21450.0},{"date":"2024-07-02","close":20150.0},{"date":"2024-07-03","close":20050.0},{"date":"2024-07-04","close":20200.0},{"date":"2024-07-05","close":19880.0},{"date":"2024-07-08","close":19200.0},{"date":"2024-07-09","close":19420.0},{"date":"2024-07-10","close":18720.0},{"date":"2024-07-11","close":18430.0},{"date":"2024-07-12","close":19000.0},{"date":"2024-07-15","close":18710.0},{"date":"2024-07-16","close":18140.0},{"date":"2024-07-17","close":17170.0},{"date":"2024-07-18","close":16000.0},{"date":"2024-07-19","close":15860.0},{"date":"2024-07-22","close":15220.0},{"date":"2024-07-23","close":15250.0},{"date":"2024-07-24","close":15170.0},{"date":"2024-07-25","close":14650.0},{"date":"2024-07-26","close":14940.0},{"date":"2024-07-29","close":15230.0},{"date":"2024-07-30","close":14740.0},{"date":"2024-07-31","close":13990.0},{"date":"2024-08-01","close":13960.0},{"date":"2024-08-02","close":12630.0},{"date":"2024-08-05","close":10250.0},{"date":"2024-08-06","close":10800.0},{"date":"2024-08-07","close":10700.0},{"date":"2024-08-08","close":10250.0},{"date":"2024-08-09","close":10800.0},{"date":"2024-08-12","close":10830.0},{"date":"2024-08-13","close":11330.0},{"date":"2024-08-14","close":11260.0},{"date":"2024-08-16","close":11520.0},{"date":"2024-08-19","close":10800.0},{"date":"2024-08-20","close":11410.0},{"date":"2024-08-21","close":11090.0},{"date":"2024-08-22","close":10700.0},{"date":"2024-08-23","close":10490.0},{"date":"2024-08-26","close":10170.0},{"date":"2024-08-27","close":10140.0},{"date":"2024-08-28","close":10270.0},{"date":"2024-08-29","close":9540.0},{"date":"2024-08-30","close":9900.0},{"date":"2024-09-02","close":9730.0},{"date":"2024-09-03","close":9550.0},{"date":"2024-09-04","close":8840.0},{"date":"2024-09-05","close":8700.0},{"date":"2024-09-06","close":8200.0},{"date":"2024-09-09","close":8800.0},{"date":"2024-09-10","close":8550.0},{"date":"2024-09-11","close":8520.0},{"date":"2024-09-12","close":9300.0},{"date":"2024-09-13","close":8930.0},{"date":"2024-09-19","close":8640.0},{"date":"2024-09-20","close":8650.0},{"date":"2024-09-23","close":8760.0},{"date":"2024-09-24","close":9160.0},{"date":"2024-09-25","close":9180.0},{"date":"2024-09-26","close":10230.0},{"date":"2024-09-27","close":10090.0},{"date":"2024-09-30","close":9670.0},{"date":"2024-10-02","close":9500.0},{"date":"2024-10-04","close":9600.0},{"date":"2024-10-07","close":10060.0},{"date":"2024-10-08","close":9900.0},{"date":"2024-10-10","close":9620.0},{"date":"2024-10-11","close":9930.0},{"date":"2024-10-14","close":9930.0},{"date":"2024-10-15","close":10680.0},{"date":"2024-10-16","close":10110.0},{"date":"2024-10-17","close":10170.0},{"date":"2024-10-18","close":9390.0},{"date":"2024-10-21","close":9510.0},{"date":"2024-10-22","close":9020.0},{"date":"2024-10-23","close":9340.0},{"date":"2024-10-24","close":8850.0},{"date":"2024-10-25","close":9030.0},{"date":"2024-10-28","close":9720.0},{"date":"2024-10-29","close":9630.0},{"date":"2024-10-30","close":9410.0},{"date":"2024-10-31","close":9490.0},{"date":"2024-11-01","close":9150.0},{"date":"2024-11-04","close":9280.0},{"date":"2024-11-05","close":9290.0},{"date":"2024-11-06","close":9590.0},{"date":"2024-11-07","close":9250.0},{"date":"2024-11-08","close":9140.0},{"date":"2024-11-11","close":8350.0},{"date":"2024-11-12","close":7720.0},{"date":"2024-11-13","close":7340.0},{"date":"2024-11-14","close":7140.0},{"date":"2024-11-15","close":7530.0},{"date":"2024-11-18","close":7410.0},{"date":"2024-11-19","close":7500.0},{"date":"2024-11-20","close":7440.0},{"date":"2024-11-21","close":7350.0},{"date":"2024-11-22","close":7290.0},{"date":"2024-11-25","close":7700.0},{"date":"2024-11-26","close":7660.0},{"date":"2024-11-27","close":7340.0},{"date":"2024-11-28","close":7310.0},{"date":"2024-11-29","close":7020.0},{"date":"2024-12-02","close":6850.0},{"date":"2024-12-03","close":7100.0},{"date":"2024-12-04","close":7090.0},{"date":"2024-12-05","close":7230.0},{"date":"2024-12-06","close":6860.0},{"date":"2024-12-09","close":6360.0},{"date":"2024-12-10","close":6880.0},{"date":"2024-12-11","close":7310.0},{"date":"2024-12-12","close":7360.0},{"date":"2024-12-13","close":7430.0},{"date":"2024-12-16","close":7580.0},{"date":"2024-12-17","close":7790.0},{"date":"2024-12-18","close":8040.0},{"date":"2024-12-19","close":7840.0},{"date":"2024-12-20","close":7560.0},{"date":"2024-12-23","close":7820.0},{"date":"2024-12-24","close":7770.0},{"date":"2024-12-26","close":7650.0},{"date":"2024-12-27","close":7510.0},{"date":"2024-12-30","close":7770.0},{"date":"2025-01-02","close":8010.0},{"date":"2025-01-03","close":8550.0},{"date":"2025-01-06","close":8910.0},{"date":"2025-01-07","close":11010.0},{"date":"2025-01-08","close":11000.0},{"date":"2025-01-09","close":10680.0},{"date":"2025-01-10","close":10540.0},{"date":"2025-01-13","close":10070.0},{"date":"2025-01-14","close":10290.0},{"date":"2025-01-15","close":10080.0},{"date":"2025-01-16","close":10730.0},{"date":"2025-01-17","close":12400.0},{"date":"2025-01-20","close":12040.0},{"date":"2025-01-21","close":11650.0},{"date":"2025-01-22","close":11700.0},{"date":"2025-01-23","close":11110.0},{"date":"2025-01-24","close":10940.0},{"date":"2025-01-31","close":10100.0},{"date":"2025-02-03","close":9230.0},{"date":"2025-02-04","close":9520.0},{"date":"2025-02-05","close":9590.0},{"date":"2025-02-06","close":10270.0},{"date":"2025-02-07","close":10210.0},{"date":"2025-02-10","close":11880.0},{"date":"2025-02-11","close":11190.0},{"date":"2025-02-12","close":11000.0},{"date":"2025-02-13","close":11030.0},{"date":"2025-02-14","close":11500.0},{"date":"2025-02-17","close":11290.0},{"date":"2025-02-18","close":11350.0},{"date":"2025-02-19","close":11490.0},{"date":"2025-02-20","close":10900.0},{"date":"2025-02-21","close":10780.0},{"date":"2025-02-24","close":10700.0},{"date":"2025-02-25","close":10600.0},{"date":"2025-02-26","close":10600.0},{"date":"2025-02-27","close":10510.0},{"date":"2025-02-28","close":10470.0},{"date":"2025-03-04","close":10040.0},{"date":"2025-03-05","close":10150.0},{"date":"2025-03-06","close":10230.0},{"date":"2025-03-07","close":10010.0},{"date":"2025-03-10","close":9970.0},{"date":"2025-03-11","close":9690.0},{"date":"2025-03-12","close":10130.0},{"date":"2025-03-13","close":10000.0},{"date":"2025-03-14","close":10210.0},{"date":"2025-03-17","close":10490.0},{"date":"2025-03-18","close":10420.0},{"date":"2025-03-19","close":11550.0},{"date":"2025-03-20","close":11990.0},{"date":"2025-03-21","close":11900.0},{"date":"2025-03-24","close":11330.0},{"date":"2025-03-25","close":10720.0},{"date":"2025-03-26","close":11430.0},{"date":"2025-03-27","close":11080.0},{"date":"2025-03-28","close":12720.0},{"date":"2025-03-31","close":12430.0},{"date":"2025-04-01","close":12190.0},{"date":"2025-04-02","close":11990.0},{"date":"2025-04-03","close":12440.0},{"date":"2025-04-04","close":11630.0},{"date":"2025-04-07","close":10120.0},{"date":"2025-04-08","close":9960.0},{"date":"2025-04-09","close":9990.0},{"date":"2025-04-10","close":10320.0},{"date":"2025-04-11","close":10530.0},{"date":"2025-04-14","close":10590.0},{"date":"2025-04-15","close":10810.0},{"date":"2025-04-16","close":10280.0},{"date":"2025-04-17","close":10550.0},{"date":"2025-04-18","close":10450.0},{"date":"2025-04-21","close":10730.0},{"date":"2025-04-22","close":10450.0},{"date":"2025-04-23","close":10540.0},{"date":"2025-04-24","close":10410.0},{"date":"2025-04-25","close":10480.0},{"date":"2025-04-28","close":10200.0},{"date":"2025-04-29","close":10230.0},{"date":"2025-04-30","close":10050.0},{"date":"2025-05-02","close":9950.0},{"date":"2025-05-07","close":10110.0},{"date":"2025-05-08","close":10150.0},{"date":"2025-05-09","close":10000.0},{"date":"2025-05-12","close":10310.0},{"date":"2025-05-13","close":10350.0},{"date":"2025-05-14","close":10450.0},{"date":"2025-05-15","close":10240.0},{"date":"2025-05-16","close":10010.0},{"date":"2025-05-19","close":9820.0},{"date":"2025-05-20","close":10040.0},{"date":"2025-05-21","close":9900.0},{"date":"2025-05-22","close":9400.0},{"date":"2025-05-23","close":9280.0},{"date":"2025-05-26","close":9760.0},{"date":"2025-05-27","close":9540.0},{"date":"2025-05-28","close":9640.0},{"date":"2025-05-29","close":9670.0},{"date":"2025-05-30","close":9390.0},{"date":"2025-06-02","close":9400.0},{"date":"2025-06-04","close":9760.0},{"date":"2025-06-05","close":9940.0},{"date":"2025-06-09","close":9890.0},{"date":"2025-06-10","close":9870.0},{"date":"2025-06-11","close":9960.0},{"date":"2025-06-12","close":9880.0},{"date":"2025-06-13","close":9630.0},{"date":"2025-06-16","close":9640.0},{"date":"2025-06-17","close":9810.0},{"date":"2025-06-18","close":10080.0},{"date":"2025-06-19","close":9910.0},{"date":"2025-06-20","close":9950.0},{"date":"2025-06-23","close":9710.0},{"date":"2025-06-24","close":10020.0},{"date":"2025-06-25","close":10100.0},{"date":"2025-06-26","close":10080.0},{"date":"2025-06-27","close":9910.0},{"date":"2025-06-30","close":9860.0},{"date":"2025-07-01","close":9740.0},{"date":"2025-07-02","close":9700.0},{"date":"2025-07-03","close":10100.0},{"date":"2025-07-04","close":9950.0},{"date":"2025-07-07","close":9890.0},{"date":"2025-07-08","close":9900.0},{"date":"2025-07-09","close":10060.0},{"date":"2025-07-10","close":10340.0},{"date":"2025-07-11","close":10370.0},{"date":"2025-07-14","close":10400.0},{"date":"2025-07-15","close":10500.0},{"date":"2025-07-16","close":10520.0},{"date":"2025-07-17","close":10380.0},{"date":"2025-07-18","close":10360.0},{"date":"2025-07-21","close":10310.0},{"date":"2025-07-22","close":10020.0},{"date":"2025-07-23","close":10020.0},{"date":"2025-07-24","close":9840.0},{"date":"2025-07-25","close":9850.0},{"date":"2025-07-28","close":10200.0},{"date":"2025-07-29","close":10030.0},{"date":"2025-07-30","close":10090.0},{"date":"2025-07-31","close":9990.0},{"date":"2025-08-01","close":9660.0},{"date":"2025-08-04","close":10120.0},{"date":"2025-08-05","close":10100.0},{"date":"2025-08-06","close":10130.0},{"date":"2025-08-07","close":10020.0},{"date":"2025-08-08","close":10100.0},{"date":"2025-08-11","close":10170.0},{"date":"2025-08-12","close":10380.0},{"date":"2025-08-13","close":10750.0},{"date":"2025-08-14","close":10410.0},{"date":"2025-08-18","close":10180.0},{"date":"2025-08-19","close":10050.0},{"date":"2025-08-20","close":9910.0},{"date":"2025-08-21","close":10150.0},{"date":"2025-08-22","close":10230.0},{"date":"2025-08-25","close":10480.0},{"date":"2025-08-26","close":10290.0},{"date":"2025-08-27","close":10150.0},{"date":"2025-08-28","close":10150.0},{"date":"2025-08-29","close":10060.0},{"date":"2025-09-01","close":9750.0},{"date":"2025-09-02","close":9730.0},{"date":"2025-09-03","close":9940.0},{"date":"2025-09-04","close":10020.0},{"date":"2025-09-05","close":10020.0},{"date":"2025-09-08","close":10100.0},{"date":"2025-09-09","close":10330.0},{"date":"2025-09-10","close":10420.0},{"date":"2025-09-11","close":11190.0},{"date":"2025-09-12","close":11250.0},{"date":"2025-09-15","close":11230.0},{"date":"2025-09-16","close":11360.0},{"date":"2025-09-17","close":11190.0},{"date":"2025-09-18","close":11610.0},{"date":"2025-09-19","close":11320.0},{"date":"2025-09-22","close":11320.0},{"date":"2025-09-23","close":11260.0},{"date":"2025-09-24","close":11280.0},{"date":"2025-09-25","close":10900.0},{"date":"2025-09-26","close":10400.0},{"date":"2025-09-29","close":10600.0},{"date":"2025-09-30","close":10430.0},{"date":"2025-10-01","close":11070.0},{"date":"2025-10-02","close":11550.0},{"date":"2025-10-10","close":11670.0},{"date":"2025-10-13","close":11690.0},{"date":"2025-10-14","close":11440.0},{"date":"2025-10-15","close":11740.0},{"date":"2025-10-16","close":11620.0},{"date":"2025-10-17","close":11350.0},{"date":"2025-10-20","close":11420.0},{"date":"2025-10-21","close":11110.0},{"date":"2025-10-22","close":10940.0},{"date":"2025-10-23","close":10650.0},{"date":"2025-10-24","close":10730.0},{"date":"2025-10-27","close":10830.0},{"date":"2025-10-28","close":10380.0},{"date":"2025-10-29","close":10370.0},{"date":"2025-10-30","close":10130.0},{"date":"2025-10-31","close":10170.0},{"date":"2025-11-03","close":10000.0},{"date":"2025-11-04","close":9700.0},{"date":"2025-11-05","close":9250.0},{"date":"2025-11-06","close":9500.0},{"date":"2025-11-07","close":8950.0},{"date":"2025-11-10","close":9250.0},{"date":"2025-11-11","close":9150.0},{"date":"2025-11-12","close":9410.0},{"date":"2025-11-13","close":9260.0},{"date":"2025-11-14","close":8840.0},{"date":"2025-11-17","close":9620.0},{"date":"2025-11-18","close":9010.0},{"date":"2025-11-19","close":8910.0},{"date":"2025-11-20","close":9160.0},{"date":"2025-11-21","close":8560.0},{"date":"2025-11-24","close":8420.0},{"date":"2025-11-25","close":8710.0},{"date":"2025-11-26","close":8820.0},{"date":"2025-11-27","close":8780.0},{"date":"2025-11-28","close":9160.0},{"date":"2025-12-01","close":9330.0},{"date":"2025-12-02","close":9310.0},{"date":"2025-12-03","close":9360.0},{"date":"2025-12-04","close":9050.0},{"date":"2025-12-05","close":9060.0},{"date":"2025-12-08","close":9150.0},{"date":"2025-12-09","close":9100.0},{"date":"2025-12-10","close":9120.0},{"date":"2025-12-11","close":9180.0},{"date":"2025-12-12","close":9270.0},{"date":"2025-12-15","close":9110.0},{"date":"2025-12-16","close":8900.0},{"date":"2025-12-17","close":8890.0},{"date":"2025-12-18","close":8890.0},{"date":"2025-12-19","close":9420.0},{"date":"2025-12-22","close":9290.0},{"date":"2025-12-23","close":8930.0},{"date":"2025-12-24","close":8860.0},{"date":"2025-12-26","close":9060.0},{"date":"2025-12-29","close":9450.0},{"date":"2025-12-30","close":9620.0},{"date":"2026-01-02","close":10270.0},{"date":"2026-01-05","close":10420.0},{"date":"2026-01-06","close":10370.0},{"date":"2026-01-07","close":10080.0},{"date":"2026-01-08","close":9840.0},{"date":"2026-01-09","close":9730.0},{"date":"2026-01-12","close":9700.0},{"date":"2026-01-13","close":9690.0},{"date":"2026-01-14","close":9610.0},{"date":"2026-01-15","close":9540.0},{"date":"2026-01-16","close":9380.0},{"date":"2026-01-19","close":9530.0},{"date":"2026-01-20","close":9550.0},{"date":"2026-01-21","close":9290.0},{"date":"2026-01-22","close":9520.0},{"date":"2026-01-23","close":9470.0},{"date":"2026-01-26","close":9800.0},{"date":"2026-01-27","close":9860.0},{"date":"2026-01-28","close":10130.0},{"date":"2026-01-29","close":10150.0},{"date":"2026-01-30","close":10100.0},{"date":"2026-02-02","close":9640.0},{"date":"2026-02-03","close":10450.0},{"date":"2026-02-04","close":10390.0},{"date":"2026-02-05","close":9970.0},{"date":"2026-02-06","close":10040.0},{"date":"2026-02-09","close":13050.0},{"date":"2026-02-10","close":13540.0},{"date":"2026-02-11","close":13000.0},{"date":"2026-02-12","close":12800.0},{"date":"2026-02-13","close":12300.0},{"date":"2026-02-19","close":13210.0},{"date":"2026-02-20","close":12960.0},{"date":"2026-02-23","close":12820.0},{"date":"2026-02-24","close":13230.0},{"date":"2026-02-25","close":13110.0},{"date":"2026-02-26","close":13700.0},{"date":"2026-02-27","close":13180.0},{"date":"2026-03-03","close":12300.0},{"date":"2026-03-04","close":10520.0},{"date":"2026-03-05","close":12540.0},{"date":"2026-03-06","close":13230.0},{"date":"2026-03-09","close":11700.0},{"date":"2026-03-10","close":12550.0},{"date":"2026-03-11","close":12590.0},{"date":"2026-03-12","close":12440.0},{"date":"2026-03-13","close":12190.0},{"date":"2026-03-16","close":12250.0},{"date":"2026-03-17","close":11980.0},{"date":"2026-03-18","close":12550.0},{"date":"2026-03-19","close":12240.0},{"date":"2026-03-20","close":12350.0},{"date":"2026-03-23","close":11440.0},{"date":"2026-03-24","close":11900.0},{"date":"2026-03-25","close":12290.0},{"date":"2026-03-26","close":11350.0},{"date":"2026-03-27","close":11050.0},{"date":"2026-03-30","close":13710.0},{"date":"2026-03-31","close":11680.0},{"date":"2026-04-01","close":12730.0},{"date":"2026-04-02","close":11520.0},{"date":"2026-04-03","close":11680.0},{"date":"2026-04-06","close":11720.0},{"date":"2026-04-07","close":11700.0},{"date":"2026-04-08","close":12680.0},{"date":"2026-04-09","close":12010.0},{"date":"2026-04-10","close":12490.0},{"date":"2026-04-13","close":12740.0},{"date":"2026-04-14","close":13410.0},{"date":"2026-04-15","close":13530.0},{"date":"2026-04-16","close":13580.0},{"date":"2026-04-17","close":14340.0},{"date":"2026-04-20","close":15550.0},{"date":"2026-04-21","close":15100.0},{"date":"2026-04-22","close":15070.0},{"date":"2026-04-23","close":14580.0},{"date":"2026-04-24","close":15340.0},{"date":"2026-04-27","close":15370.0},{"date":"2026-04-28","close":14860.0},{"date":"2026-04-29","close":15000.0},{"date":"2026-04-30","close":15080.0},{"date":"2026-05-04","close":17440.0},{"date":"2026-05-06","close":18190.0},{"date":"2026-05-07","close":17150.0},{"date":"2026-05-08","close":16990.0},{"date":"2026-05-11","close":17000.0},{"date":"2026-05-12","close":15330.0},{"date":"2026-05-13","close":15550.0},{"date":"2026-05-14","close":14770.0},{"date":"2026-05-15","close":13720.0},{"date":"2026-05-18","close":13330.0},{"date":"2026-05-19","close":12600.0},{"date":"2026-05-20","close":12590.0},{"date":"2026-05-21","close":14000.0},{"date":"2026-05-22","close":14050.0},{"date":"2026-05-26","close":14710.0},{"date":"2026-05-27","close":14410.0},{"date":"2026-05-28","close":13710.0},{"date":"2026-05-29","close":13020.0},{"date":"2026-06-01","close":12150.0},{"date":"2026-06-02","close":12150.0},{"date":"2026-06-04","close":12670.0},{"date":"2026-06-05","close":11900.0},{"date":"2026-06-08","close":11170.0},{"date":"2026-06-09","close":13070.0},{"date":"2026-06-10","close":12430.0},{"date":"2026-06-11","close":13070.0},{"date":"2026-06-12","close":14280.0},{"date":"2026-06-15","close":13810.0},{"date":"2026-06-16","close":14000.0},{"date":"2026-06-17","close":14220.0},{"date":"2026-06-18","close":15300.0},{"date":"2026-06-19","close":14600.0},{"date":"2026-06-22","close":14900.0},{"date":"2026-06-23","close":12700.0},{"date":"2026-06-24","close":12280.0},{"date":"2026-06-25","close":11450.0},{"date":"2026-06-26","close":11820.0},{"date":"2026-06-29","close":12620.0},{"date":"2026-06-30","close":12510.0},{"date":"2026-07-01","close":11990.0},{"date":"2026-07-02","close":10310.0},{"date":"2026-07-03","close":10850.0},{"date":"2026-07-06","close":10310.0},{"date":"2026-07-07","close":9750.0},{"date":"2026-07-08","close":9260.0},{"date":"2026-07-09","close":9600.0},{"date":"2026-07-10","close":10340.0},{"date":"2026-07-13","close":9710.0},{"date":"2026-07-14","close":9340.0},{"date":"2026-07-15","close":10270.0},{"date":"2026-07-16","close":9420.0},{"date":"2026-07-20","close":8880.0},{"date":"2026-07-21","close":8970.0},{"date":"2026-07-22","close":8960.0},{"date":"2026-07-23","close":9250.0},{"date":"2026-07-24","close":8430.0},{"date":"2026-07-27","close":8730.0},{"date":"2026-07-28","close":7680.0},{"date":"2026-07-29","close":6890.0},{"date":"2026-07-30","close":6890.0},{"date":"2026-07-31","close":8240.0},{"date":"2026-08-03","close":8260.0},{"date":"2026-08-04","close":8800.0},{"date":"2026-08-05","close":10000.0},{"date":"2026-08-06","close":9310.0},{"date":"2026-08-07","close":9030.0},{"date":"2026-08-10","close":9810.0},{"date":"2026-08-11","close":10090.0},{"date":"2026-08-12","close":10300.0},{"date":"2026-08-13","close":10350.0},{"date":"2026-08-14","close":9730.0},{"date":"2026-08-18","close":9330.0},{"date":"2026-08-19","close":9230.0},{"date":"2026-08-20","close":9200.0},{"date":"2026-08-21","close":8520.0},{"date":"2026-08-24","close":8530.0},{"date":"2026-08-25","close":8900.0},{"date":"2026-08-26","close":8930.0},{"date":"2026-08-27","close":8940.0},{"date":"2026-08-28","close":8790.0},{"date":"2026-08-31","close":8950.0},{"date":"2026-09-01","close":8850.0},{"date":"2026-09-02","close":8510.0},{"date":"2026-09-03","close":8060.0},{"date":"2026-09-04","close":8310.0},{"date":"2026-09-07","close":8020.0},{"date":"2026-09-08","close":8010.0},{"date":"2026-09-09","close":8010.0},{"date":"2026-09-10","close":8220.0},{"date":"2026-09-11","close":7980.0},{"date":"2026-09-14","close":8240.0},{"date":"2026-09-15","close":8160.0},{"date":"2026-09-16","close":8140.0},{"date":"2026-09-17","close":8240.0},{"date":"2026-09-18","close":8140.0},{"date":"2026-09-21","close":8240.0},{"date":"2026-09-22","close":8150.0},{"date":"2026-09-23","close":8310.0},{"date":"2026-09-28","close":8440.0},{"date":"2026-09-29","close":8510.0},{"date":"2026-09-30","close":8790.0},{"date":"2026-10-01","close":9280.0},{"date":"2026-10-02","close":9320.0},{"date":"2026-10-06","close":9380.0},{"date":"2026-10-07","close":9190.0},{"date":"2026-10-08","close":9560.0},{"date":"2026-10-12","close":8920.0},{"date":"2026-10-13","close":8650.0},{"date":"2026-10-14","close":8290.0},{"date":"2026-10-15","close":7970.0},{"date":"2026-10-16","close":7680.0},{"date":"2026-10-19","close":8500.0},{"date":"2026-10-20","close":8170.0},{"date":"2026-10-21","close":8580.0},{"date":"2026-10-22","close":8120.0},{"date":"2026-10-23","close":7750.0}],"chart_data":[{"date":"2024-10-23","open":9020,"high":9340,"low":8800,"close":9340,"volume":56613,"rsi_14":46.39,"sma_20":9696.5,"sma_60":10552.5,"sma_120":15447.92},{"date":"2024-10-24","open":9100,"high":9190,"low":8850,"close":8850,"volume":57440,"rsi_14":43.35,"sma_20":9701.0,"sma_60":10445.83,"sma_120":15347.92},{"date":"2024-10-25","open":8850,"high":9380,"low":8850,"close":9030,"volume":47330,"rsi_14":44.27,"sma_20":9694.5,"sma_60":10343.5,"sma_120":15256.5},{"date":"2024-10-28","open":9090,"high":10170,"low":9040,"close":9720,"volume":255977,"rsi_14":46.73,"sma_20":9721.5,"sma_60":10261.33,"sma_120":15173.5},{"date":"2024-10-29","open":9660,"high":9660,"low":9260,"close":9630,"volume":39543,"rsi_14":47.37,"sma_20":9691.5,"sma_60":10172.83,"sma_120":15087.08},{"date":"2024-10-30","open":9520,"high":9860,"low":9310,"close":9410,"volume":43430,"rsi_14":47.93,"sma_20":9657.5,"sma_60":10075.83,"sma_120":14998.42},{"date":"2024-10-31","open":9230,"high":9760,"low":9030,"close":9490,"volume":81950,"rsi_14":45.45,"sma_20":9648.5,"sma_60":9988.33,"sma_120":14905.83},{"date":"2024-11-01","open":9500,"high":9500,"low":9070,"close":9150,"volume":38423,"rsi_14":41.57,"sma_20":9631.0,"sma_60":9907.67,"sma_120":14807.08},{"date":"2024-11-04","open":9150,"high":9460,"low":9050,"close":9280,"volume":26977,"rsi_14":34.65,"sma_20":9615.0,"sma_60":9829.67,"sma_120":14706.08},{"date":"2024-11-05","open":9280,"high":9500,"low":9250,"close":9290,"volume":26853,"rsi_14":39.75,"sma_20":9576.5,"sma_60":9774.0,"sma_120":14611.0},{"date":"2024-11-06","open":9370,"high":10070,"low":9370,"close":9590,"volume":89142,"rsi_14":43.16,"sma_20":9561.0,"sma_60":9763.0,"sma_120":14523.42},{"date":"2024-11-07","open":9590,"high":9640,"low":9110,"close":9250,"volume":37624,"rsi_14":48.16,"sma_20":9542.5,"sma_60":9737.17,"sma_120":14437.08},{"date":"2024-11-08","open":9240,"high":9550,"low":9140,"close":9140,"volume":29241,"rsi_14":45.12,"sma_20":9503.0,"sma_60":9711.17,"sma_120":14354.75},{"date":"2024-11-11","open":9150,"high":9340,"low":8320,"close":8350,"volume":88384,"rsi_14":41.81,"sma_20":9420.0,"sma_60":9679.5,"sma_120":14261.83},{"date":"2024-11-12","open":8350,"high":8530,"low":7620,"close":7720,"volume":109838,"rsi_14":31.59,"sma_20":9272.0,"sma_60":9628.17,"sma_120":14159.92},{"date":"2024-11-13","open":7670,"high":7780,"low":7310,"close":7340,"volume":66901,"rsi_14":32.4,"sma_20":9133.5,"sma_60":9570.0,"sma_120":14058.67},{"date":"2024-11-14","open":7230,"high":7560,"low":7110,"close":7140,"volume":46450,"rsi_14":28.07,"sma_20":8982.0,"sma_60":9500.17,"sma_120":13964.83},{"date":"2024-11-15","open":7190,"high":7610,"low":7030,"close":7530,"volume":65671,"rsi_14":22.69,"sma_20":8889.0,"sma_60":9438.0,"sma_120":13863.42},{"date":"2024-11-18","open":7400,"high":7650,"low":7400,"close":7410,"volume":35444,"rsi_14":22.52,"sma_20":8784.0,"sma_60":9369.5,"sma_120":13752.25},{"date":"2024-11-19","open":7410,"high":7510,"low":7310,"close":7500,"volume":20516,"rsi_14":25.58,"sma_20":8708.0,"sma_60":9314.5,"sma_120":13633.92},{"date":"2024-11-20","open":7510,"high":7660,"low":7310,"close":7440,"volume":24591,"rsi_14":23.65,"sma_20":8613.0,"sma_60":9248.33,"sma_120":13511.33},{"date":"2024-11-21","open":7440,"high":7620,"low":7340,"close":7350,"volume":21074,"rsi_14":25.27,"sma_20":8538.0,"sma_60":9186.0,"sma_120":13384.67},{"date":"2024-11-22","open":7430,"high":7520,"low":7280,"close":7290,"volume":22100,"rsi_14":22.13,"sma_20":8451.0,"sma_60":9129.17,"sma_120":13252.08},{"date":"2024-11-25","open":7290,"high":7740,"low":7290,"close":7700,"volume":42185,"rsi_14":29.97,"sma_20":8350.0,"sma_60":9082.67,"sma_120":13116.67},{"date":"2024-11-26","open":7620,"high":7750,"low":7560,"close":7660,"volume":21499,"rsi_14":23.99,"sma_20":8251.5,"sma_60":9040.83,"sma_120":12982.58},{"date":"2024-11-27","open":7660,"high":7660,"low":7270,"close":7340,"volume":37207,"rsi_14":24.12,"sma_20":8148.0,"sma_60":8994.17,"sma_120":12860.42},{"date":"2024-11-28","open":7290,"high":7430,"low":7200,"close":7310,"volume":34644,"rsi_14":24.65,"sma_20":8039.0,"sma_60":8944.83,"sma_120":12733.42},{"date":"2024-11-29","open":7530,"high":7530,"low":6900,"close":7020,"volume":43613,"rsi_14":28.62,"sma_20":7932.5,"sma_60":8902.83,"sma_120":12609.0},{"date":"2024-12-02","open":7020,"high":7090,"low":6840,"close":6850,"volume":42077,"rsi_14":33.58,"sma_20":7811.0,"sma_60":8852.0,"sma_120":12499.42},{"date":"2024-12-03","open":6850,"high":8260,"low":6850,"close":7100,"volume":849190,"rsi_14":45.24,"sma_20":7701.5,"sma_60":8808.17,"sma_120":12385.25},{"date":"2024-12-04","open":6900,"high":7370,"low":6880,"close":7090,"volume":115136,"rsi_14":48.93,"sma_20":7576.5,"sma_60":8767.17,"sma_120":12272.25},{"date":"2024-12-05","open":7130,"high":8170,"low":7040,"close":7230,"volume":425959,"rsi_14":42.79,"sma_20":7475.5,"sma_60":8740.33,"sma_120":12163.75},{"date":"2024-12-06","open":7150,"high":7240,"low":6800,"close":6860,"volume":92028,"rsi_14":38.2,"sma_20":7361.5,"sma_60":8709.67,"sma_120":12055.92},{"date":"2024-12-09","open":6700,"high":6790,"low":6110,"close":6360,"volume":102791,"rsi_14":29.2,"sma_20":7262.0,"sma_60":8679.0,"sma_120":11928.92},{"date":"2024-12-10","open":6330,"high":6890,"low":6330,"close":6880,"volume":40937,"rsi_14":41.25,"sma_20":7220.0,"sma_60":8647.0,"sma_120":11810.0},{"date":"2024-12-11","open":6800,"high":7310,"low":6800,"close":7310,"volume":55433,"rsi_14":49.44,"sma_20":7218.5,"sma_60":8626.33,"sma_120":11688.83},{"date":"2024-12-12","open":7320,"high":7540,"low":7200,"close":7360,"volume":44161,"rsi_14":50.99,"sma_20":7229.5,"sma_60":8607.0,"sma_120":11570.17},{"date":"2024-12-13","open":7280,"high":7510,"low":7280,"close":7430,"volume":27978,"rsi_14":45.77,"sma_20":7224.5,"sma_60":8575.83,"sma_120":11443.75},{"date":"2024-12-16","open":7690,"high":7690,"low":7450,"close":7580,"volume":27214,"rsi_14":48.79,"sma_20":7233.0,"sma_60":8553.33,"sma_120":11329.0},{"date":"2024-12-17","open":7590,"high":7810,"low":7520,"close":7790,"volume":49128,"rsi_14":57.05,"sma_20":7247.5,"sma_60":8539.17,"sma_120":11218.92},{"date":"2024-12-18","open":7840,"high":8040,"low":7670,"close":8040,"volume":60056,"rsi_14":60.7,"sma_20":7277.5,"sma_60":8529.0,"sma_120":11118.83},{"date":"2024-12-19","open":7750,"high":7990,"low":7630,"close":7840,"volume":53704,"rsi_14":62.35,"sma_20":7302.0,"sma_60":8513.67,"sma_120":11011.67},{"date":"2024-12-20","open":7840,"high":7840,"low":7500,"close":7560,"volume":45286,"rsi_14":60.35,"sma_20":7315.5,"sma_60":8487.0,"sma_120":10893.83},{"date":"2024-12-23","open":7580,"high":7920,"low":7580,"close":7820,"volume":40424,"rsi_14":60.47,"sma_20":7321.5,"sma_60":8464.33,"sma_120":10779.0},{"date":"2024-12-24","open":7790,"high":7860,"low":7650,"close":7770,"volume":21106,"rsi_14":59.77,"sma_20":7327.0,"sma_60":8423.33,"sma_120":10662.92},{"date":"2024-12-26","open":7800,"high":7830,"low":7600,"close":7650,"volume":21843,"rsi_14":56.07,"sma_20":7342.5,"sma_60":8382.67,"sma_120":10547.92},{"date":"2024-12-27","open":7580,"high":7840,"low":7460,"close":7510,"volume":39251,"rsi_14":60.06,"sma_20":7352.5,"sma_60":8346.67,"sma_120":10442.58},{"date":"2024-12-30","open":7510,"high":7770,"low":7510,"close":7770,"volume":22055,"rsi_14":73.58,"sma_20":7390.0,"sma_60":8317.83,"sma_120":10340.25},{"date":"2025-01-02","open":7690,"high":8030,"low":7690,"close":8010,"volume":29961,"rsi_14":70.85,"sma_20":7448.0,"sma_60":8291.33,"sma_120":10238.67},{"date":"2025-01-03","open":8080,"high":8880,"low":7980,"close":8550,"volume":407849,"rsi_14":71.99,"sma_20":7520.5,"sma_60":8266.17,"sma_120":10144.25},{"date":"2025-01-06","open":8790,"high":9160,"low":8680,"close":8910,"volume":124933,"rsi_14":74.76,"sma_20":7611.5,"sma_60":8249.67,"sma_120":10058.5},{"date":"2025-01-07","open":8920,"high":11580,"low":8850,"close":11010,"volume":4156242,"rsi_14":84.69,"sma_20":7800.5,"sma_60":8272.83,"sma_120":9988.42},{"date":"2025-01-08","open":10690,"high":11930,"low":10410,"close":11000,"volume":2345549,"rsi_14":84.06,"sma_20":8007.5,"sma_60":8290.67,"sma_120":9924.08},{"date":"2025-01-09","open":11700,"high":12000,"low":10590,"close":10680,"volume":1326380,"rsi_14":78.17,"sma_20":8223.5,"sma_60":8301.83,"sma_120":9859.5},{"date":"2025-01-10","open":10590,"high":11030,"low":10490,"close":10540,"volume":254408,"rsi_14":74.9,"sma_20":8406.5,"sma_60":8299.5,"sma_120":9789.0},{"date":"2025-01-13","open":10420,"high":10700,"low":10030,"close":10070,"volume":183247,"rsi_14":71.08,"sma_20":8544.5,"sma_60":8298.83,"sma_120":9717.0},{"date":"2025-01-14","open":10070,"high":10560,"low":9830,"close":10290,"volume":172070,"rsi_14":76.1,"sma_20":8691.0,"sma_60":8300.83,"sma_120":9651.58},{"date":"2025-01-15","open":10220,"high":10410,"low":10000,"close":10080,"volume":95887,"rsi_14":71.81,"sma_20":8823.5,"sma_60":8312.33,"sma_120":9592.5},{"date":"2025-01-16","open":10200,"high":11440,"low":10150,"close":10730,"volume":1055379,"rsi_14":75.61,"sma_20":8981.0,"sma_60":8332.67,"sma_120":9548.58},{"date":"2025-01-17","open":10750,"high":13450,"low":10440,"close":12400,"volume":5406773,"rsi_14":82.4,"sma_20":9211.5,"sma_60":8389.0,"sma_120":9519.75},{"date":"2025-01-20","open":12170,"high":12350,"low":11700,"close":12040,"volume":582381,"rsi_14":80.0,"sma_20":9411.5,"sma_60":8434.0,"sma_120":9493.25},{"date":"2025-01-21","open":12030,"high":12030,"low":11440,"close":11650,"volume":301985,"rsi_14":75.26,"sma_20":9602.0,"sma_60":8480.67,"sma_120":9463.25},{"date":"2025-01-22","open":11560,"high":11800,"low":11260,"close":11700,"volume":216814,"rsi_14":74.63,"sma_20":9809.0,"sma_60":8525.17,"sma_120":9434.33},{"date":"2025-01-23","open":11600,"high":11600,"low":11000,"close":11110,"volume":246999,"rsi_14":66.98,"sma_20":9973.5,"sma_60":8548.33,"sma_120":9404.83},{"date":"2025-01-24","open":11020,"high":11260,"low":10940,"close":10940,"volume":123348,"rsi_14":63.81,"sma_20":10132.0,"sma_60":8570.17,"sma_120":9371.5},{"date":"2025-01-31","open":10320,"high":10570,"low":10000,"close":10100,"volume":186178,"rsi_14":42.53,"sma_20":10254.5,"sma_60":8581.67,"sma_120":9328.75},{"date":"2025-02-03","open":9810,"high":9990,"low":9230,"close":9230,"volume":135293,"rsi_14":37.27,"sma_20":10340.5,"sma_60":8577.33,"sma_120":9282.83},{"date":"2025-02-04","open":9280,"high":9820,"low":9280,"close":9520,"volume":101361,"rsi_14":41.62,"sma_20":10428.0,"sma_60":8583.5,"sma_120":9245.58},{"date":"2025-02-05","open":9520,"high":10030,"low":9520,"close":9590,"volume":107039,"rsi_14":43.07,"sma_20":10507.0,"sma_60":8588.67,"sma_120":9209.17},{"date":"2025-02-06","open":9940,"high":10280,"low":9610,"close":10270,"volume":137720,"rsi_14":51.42,"sma_20":10593.0,"sma_60":8605.0,"sma_120":9189.5},{"date":"2025-02-07","open":10270,"high":10440,"low":10000,"close":10210,"volume":144638,"rsi_14":49.42,"sma_20":10658.0,"sma_60":8615.33,"sma_120":9189.17},{"date":"2025-02-10","open":10220,"high":11880,"low":9910,"close":11880,"volume":1217917,"rsi_14":60.77,"sma_20":10701.5,"sma_60":8659.17,"sma_120":9198.17},{"date":"2025-02-11","open":11380,"high":11630,"low":11060,"close":11190,"volume":326987,"rsi_14":52.74,"sma_20":10711.0,"sma_60":8693.33,"sma_120":9202.25},{"date":"2025-02-12","open":11330,"high":11560,"low":10900,"close":11000,"volume":200895,"rsi_14":39.88,"sma_20":10727.0,"sma_60":8737.5,"sma_120":9208.5},{"date":"2025-02-13","open":11000,"high":11210,"low":10820,"close":11030,"volume":109247,"rsi_14":42.34,"sma_20":10751.5,"sma_60":8792.67,"sma_120":9210.42},{"date":"2025-02-14","open":11300,"high":11630,"low":11010,"close":11500,"volume":235490,"rsi_14":48.88,"sma_20":10823.0,"sma_60":8862.0,"sma_120":9216.0},{"date":"2025-02-17","open":11770,"high":12500,"low":11280,"close":11290,"volume":671018,"rsi_14":47.0,"sma_20":10873.0,"sma_60":8931.17,"sma_120":9215.67},{"date":"2025-02-18","open":11430,"high":11630,"low":11210,"close":11350,"volume":85957,"rsi_14":51.9,"sma_20":10936.5,"sma_60":8994.83,"sma_120":9216.42},{"date":"2025-02-19","open":11550,"high":11720,"low":11370,"close":11490,"volume":133129,"rsi_14":54.39,"sma_20":10974.5,"sma_60":9062.83,"sma_120":9216.17},{"date":"2025-02-20","open":11490,"high":11540,"low":10900,"close":10900,"volume":121499,"rsi_14":56.64,"sma_20":10899.5,"sma_60":9119.5,"sma_120":9217.0},{"date":"2025-02-21","open":10950,"high":10950,"low":10500,"close":10780,"volume":51825,"rsi_14":64.71,"sma_20":10836.5,"sma_60":9175.17,"sma_120":9211.75},{"date":"2025-02-24","open":10430,"high":10750,"low":10210,"close":10700,"volume":53764,"rsi_14":61.66,"sma_20":10789.0,"sma_60":9231.0,"sma_120":9208.5},{"date":"2025-02-25","open":10700,"high":10920,"low":10420,"close":10600,"volume":72821,"rsi_14":59.92,"sma_20":10734.0,"sma_60":9286.17,"sma_120":9207.67},{"date":"2025-02-26","open":10530,"high":10700,"low":10500,"close":10600,"volume":29328,"rsi_14":53.74,"sma_20":10708.5,"sma_60":9334.5,"sma_120":9208.58},{"date":"2025-02-27","open":10850,"high":12500,"low":10500,"close":10510,"volume":1164335,"rsi_14":53.38,"sma_20":10687.0,"sma_60":9382.0,"sma_120":9211.42},{"date":"2025-02-28","open":10400,"high":10600,"low":10320,"close":10470,"volume":93121,"rsi_14":24.91,"sma_20":10705.5,"sma_60":9434.17,"sma_120":9214.17},{"date":"2025-03-04","open":10230,"high":11250,"low":9980,"close":10040,"volume":200300,"rsi_14":27.45,"sma_20":10746.0,"sma_60":9479.67,"sma_120":9212.25},{"date":"2025-03-05","open":10040,"high":10230,"low":10040,"close":10150,"volume":35953,"rsi_14":32.79,"sma_20":10777.5,"sma_60":9531.83,"sma_120":9217.33},{"date":"2025-03-06","open":10100,"high":10250,"low":9910,"close":10230,"volume":68791,"rsi_14":34.13,"sma_20":10809.5,"sma_60":9588.17,"sma_120":9220.08},{"date":"2025-03-07","open":10050,"high":10200,"low":10010,"close":10010,"volume":31838,"rsi_14":17.18,"sma_20":10796.5,"sma_60":9636.67,"sma_120":9222.42},{"date":"2025-03-10","open":9960,"high":10160,"low":9960,"close":9970,"volume":22606,"rsi_14":18.57,"sma_20":10784.5,"sma_60":9684.67,"sma_120":9225.92},{"date":"2025-03-11","open":9770,"high":9840,"low":9170,"close":9690,"volume":67329,"rsi_14":14.22,"sma_20":10675.0,"sma_60":9725.67,"sma_120":9233.0},{"date":"2025-03-12","open":9750,"high":10550,"low":9700,"close":10130,"volume":101957,"rsi_14":24.05,"sma_20":10622.0,"sma_60":9780.17,"sma_120":9244.92},{"date":"2025-03-13","open":10220,"high":10460,"low":10000,"close":10000,"volume":33843,"rsi_14":29.17,"sma_20":10572.0,"sma_60":9840.83,"sma_120":9259.92},{"date":"2025-03-14","open":9940,"high":10320,"low":9940,"close":10210,"volume":48064,"rsi_14":37.33,"sma_20":10531.0,"sma_60":9896.33,"sma_120":9271.67},{"date":"2025-03-17","open":10350,"high":10520,"low":10230,"close":10490,"volume":70612,"rsi_14":45.71,"sma_20":10480.5,"sma_60":9949.33,"sma_120":9287.83},{"date":"2025-03-18","open":10500,"high":10590,"low":10330,"close":10420,"volume":31390,"rsi_14":46.28,"sma_20":10437.0,"sma_60":10000.33,"sma_120":9303.67},{"date":"2025-03-19","open":10340,"high":13000,"low":10230,"close":11550,"volume":5835166,"rsi_14":63.38,"sma_20":10447.0,"sma_60":10069.0,"sma_120":9322.42},{"date":"2025-03-20","open":11700,"high":12000,"low":11340,"close":11990,"volume":1109799,"rsi_14":68.97,"sma_20":10472.0,"sma_60":10142.5,"sma_120":9347.92},{"date":"2025-03-21","open":11770,"high":12500,"low":11580,"close":11900,"volume":1019913,"rsi_14":68.1,"sma_20":10522.0,"sma_60":10211.0,"sma_120":9375.08},{"date":"2025-03-24","open":11810,"high":11955,"low":11060,"close":11330,"volume":326758,"rsi_14":65.77,"sma_20":10549.5,"sma_60":10265.83,"sma_120":9397.42},{"date":"2025-03-25","open":11520,"high":11520,"low":10640,"close":10720,"volume":235132,"rsi_14":56.21,"sma_20":10550.5,"sma_60":10313.83,"sma_120":9413.75},{"date":"2025-03-26","open":10640,"high":12570,"low":10620,"close":11430,"volume":3703463,"rsi_14":61.49,"sma_20":10592.0,"sma_60":10378.33,"sma_120":9432.67},{"date":"2025-03-27","open":11430,"high":11430,"low":11030,"close":11080,"volume":280831,"rsi_14":60.0,"sma_20":10616.0,"sma_60":10432.67,"sma_120":9448.5},{"date":"2025-03-28","open":11080,"high":13100,"low":10660,"close":12720,"volume":5393864,"rsi_14":69.78,"sma_20":10726.5,"sma_60":10515.17,"sma_120":9469.25},{"date":"2025-03-31","open":12540,"high":13920,"low":12200,"close":12430,"volume":5319333,"rsi_14":69.68,"sma_20":10824.5,"sma_60":10594.83,"sma_120":9488.75},{"date":"2025-04-01","open":12540,"high":12810,"low":12100,"close":12190,"volume":574655,"rsi_14":65.24,"sma_20":10932.0,"sma_60":10672.83,"sma_120":9509.75},{"date":"2025-04-02","open":12420,"high":12600,"low":11580,"close":11990,"volume":530228,"rsi_14":64.57,"sma_20":11024.0,"sma_60":10743.17,"sma_120":9530.5},{"date":"2025-04-03","open":11380,"high":13200,"low":11160,"close":12440,"volume":1979485,"rsi_14":65.77,"sma_20":11134.5,"sma_60":10817.0,"sma_120":9554.17},{"date":"2025-04-04","open":12030,"high":12130,"low":11340,"close":11630,"volume":483640,"rsi_14":57.5,"sma_20":11215.5,"sma_60":10868.33,"sma_120":9567.25},{"date":"2025-04-07","open":11080,"high":11160,"low":10090,"close":10120,"volume":395925,"rsi_14":48.34,"sma_20":11223.0,"sma_60":10888.5,"sma_120":9569.08},{"date":"2025-04-08","open":10490,"high":10630,"low":9960,"close":9960,"volume":204090,"rsi_14":40.15,"sma_20":11236.5,"sma_60":10871.0,"sma_120":9571.92},{"date":"2025-04-09","open":9800,"high":10230,"low":9780,"close":9990,"volume":130418,"rsi_14":36.95,"sma_20":11229.5,"sma_60":10854.17,"sma_120":9572.42},{"date":"2025-04-10","open":10700,"high":10900,"low":10320,"close":10320,"volume":284007,"rsi_14":40.0,"sma_20":11245.5,"sma_60":10848.17,"sma_120":9575.0},{"date":"2025-04-11","open":10130,"high":10790,"low":10110,"close":10530,"volume":183672,"rsi_14":44.69,"sma_20":11261.5,"sma_60":10848.0,"sma_120":9573.75},{"date":"2025-04-14","open":10730,"high":10730,"low":10500,"close":10590,"volume":99026,"rsi_14":49.07,"sma_20":11266.5,"sma_60":10856.67,"sma_120":9577.75},{"date":"2025-04-15","open":10560,"high":10940,"low":10440,"close":10810,"volume":159541,"rsi_14":45.23,"sma_20":11286.0,"sma_60":10865.33,"sma_120":9583.08},{"date":"2025-04-16","open":10650,"high":10770,"low":10250,"close":10280,"volume":136625,"rsi_14":44.01,"sma_20":11222.5,"sma_60":10868.67,"sma_120":9590.5},{"date":"2025-04-17","open":10180,"high":11490,"low":10180,"close":10550,"volume":435781,"rsi_14":29.57,"sma_20":11150.5,"sma_60":10865.67,"sma_120":9599.17},{"date":"2025-04-18","open":10740,"high":10920,"low":9960,"close":10450,"volume":152498,"rsi_14":30.66,"sma_20":11078.0,"sma_60":10833.17,"sma_120":9611.08},{"date":"2025-04-21","open":10450,"high":11370,"low":10400,"close":10730,"volume":344670,"rsi_14":35.85,"sma_20":11048.0,"sma_60":10811.33,"sma_120":9622.67},{"date":"2025-04-22","open":10650,"high":10720,"low":10420,"close":10450,"volume":86753,"rsi_14":35.31,"sma_20":11034.5,"sma_60":10791.33,"sma_120":9636.0},{"date":"2025-04-23","open":10700,"high":10750,"low":10460,"close":10540,"volume":83314,"rsi_14":30.53,"sma_20":10990.0,"sma_60":10772.0,"sma_120":9648.58},{"date":"2025-04-24","open":11100,"high":11100,"low":10410,"close":10410,"volume":138541,"rsi_14":35.48,"sma_20":10956.5,"sma_60":10760.33,"sma_120":9654.33},{"date":"2025-04-25","open":10520,"high":10720,"low":10400,"close":10480,"volume":68835,"rsi_14":56.52,"sma_20":10844.5,"sma_60":10752.67,"sma_120":9661.42},{"date":"2025-04-28","open":10520,"high":10520,"low":10200,"close":10200,"volume":64871,"rsi_14":54.17,"sma_20":10733.0,"sma_60":10754.33,"sma_120":9668.0},{"date":"2025-04-29","open":10210,"high":10370,"low":10130,"close":10230,"volume":45368,"rsi_14":54.17,"sma_20":10635.0,"sma_60":10771.0,"sma_120":9674.17},{"date":"2025-04-30","open":10200,"high":10290,"low":10030,"close":10050,"volume":61125,"rsi_14":45.05,"sma_20":10538.0,"sma_60":10779.83,"sma_120":9681.67},{"date":"2025-05-02","open":10060,"high":10150,"low":9950,"close":9950,"volume":38229,"rsi_14":38.93,"sma_20":10413.5,"sma_60":10785.83,"sma_120":9687.25},{"date":"2025-05-07","open":10010,"high":10200,"low":9990,"close":10110,"volume":50505,"rsi_14":41.18,"sma_20":10337.5,"sma_60":10783.17,"sma_120":9694.08},{"date":"2025-05-08","open":10150,"high":10300,"low":10110,"close":10150,"volume":46116,"rsi_14":37.01,"sma_20":10339.0,"sma_60":10782.17,"sma_120":9698.75},{"date":"2025-05-09","open":10250,"high":10250,"low":9980,"close":10000,"volume":57366,"rsi_14":43.52,"sma_20":10341.0,"sma_60":10750.83,"sma_120":9705.0},{"date":"2025-05-12","open":10010,"high":10480,"low":10010,"close":10310,"volume":112204,"rsi_14":44.55,"sma_20":10357.0,"sma_60":10736.17,"sma_120":9714.75},{"date":"2025-05-13","open":10470,"high":10550,"low":10260,"close":10350,"volume":98978,"rsi_14":47.66,"sma_20":10358.5,"sma_60":10725.33,"sma_120":9731.42},{"date":"2025-05-14","open":10400,"high":10580,"low":10320,"close":10450,"volume":80140,"rsi_14":42.86,"sma_20":10354.5,"sma_60":10715.67,"sma_120":9754.17},{"date":"2025-05-15","open":10350,"high":10450,"low":10190,"close":10240,"volume":54884,"rsi_14":44.44,"sma_20":10337.0,"sma_60":10694.67,"sma_120":9778.33},{"date":"2025-05-16","open":10230,"high":10230,"low":9960,"close":10010,"volume":85999,"rsi_14":36.95,"sma_20":10297.0,"sma_60":10673.33,"sma_120":9802.25},{"date":"2025-05-19","open":10010,"high":10080,"low":9690,"close":9820,"volume":74054,"rsi_14":35.89,"sma_20":10274.0,"sma_60":10647.83,"sma_120":9821.33},{"date":"2025-05-20","open":9900,"high":10150,"low":9850,"close":10040,"volume":45733,"rsi_14":40.18,"sma_20":10248.5,"sma_60":10623.67,"sma_120":9843.25},{"date":"2025-05-21","open":10180,"high":10180,"low":9880,"close":9900,"volume":63990,"rsi_14":42.86,"sma_20":10221.0,"sma_60":10607.0,"sma_120":9863.25},{"date":"2025-05-22","open":9900,"high":9900,"low":9380,"close":9400,"volume":89155,"rsi_14":33.85,"sma_20":10154.5,"sma_60":10584.0,"sma_120":9879.58},{"date":"2025-05-23","open":9380,"high":9520,"low":9270,"close":9280,"volume":34776,"rsi_14":34.66,"sma_20":10096.0,"sma_60":10560.33,"sma_120":9895.67},{"date":"2025-05-26","open":9280,"high":9770,"low":9280,"close":9760,"volume":41732,"rsi_14":46.71,"sma_20":10057.0,"sma_60":10546.33,"sma_120":9916.25},{"date":"2025-05-27","open":9760,"high":9760,"low":9540,"close":9540,"volume":44718,"rsi_14":40.34,"sma_20":10013.5,"sma_60":10528.67,"sma_120":9931.58},{"date":"2025-05-28","open":9770,"high":9890,"low":9620,"close":9640,"volume":50437,"rsi_14":41.53,"sma_20":9971.5,"sma_60":10514.17,"sma_120":9948.08},{"date":"2025-05-29","open":9760,"high":9790,"low":9590,"close":9670,"volume":32827,"rsi_14":44.29,"sma_20":9945.0,"sma_60":10500.83,"sma_120":9967.5},{"date":"2025-05-30","open":9770,"high":9770,"low":9390,"close":9390,"volume":48993,"rsi_14":33.92,"sma_20":9903.0,"sma_60":10490.0,"sma_120":9984.83},{"date":"2025-06-02","open":9400,"high":9680,"low":9380,"close":9400,"volume":29180,"rsi_14":33.22,"sma_20":9870.5,"sma_60":10477.5,"sma_120":10004.67},{"date":"2025-06-04","open":9420,"high":9980,"low":9420,"close":9760,"volume":82537,"rsi_14":38.83,"sma_20":9861.0,"sma_60":10469.67,"sma_120":10028.92},{"date":"2025-06-05","open":9760,"high":10210,"low":9740,"close":9940,"volume":131776,"rsi_14":45.1,"sma_20":9852.5,"sma_60":10468.5,"sma_120":10052.58},{"date":"2025-06-09","open":9950,"high":10090,"low":9890,"close":9890,"volume":35558,"rsi_14":47.92,"sma_20":9839.5,"sma_60":10467.17,"sma_120":10075.92},{"date":"2025-06-10","open":9900,"high":10100,"low":9760,"close":9870,"volume":39081,"rsi_14":50.92,"sma_20":9833.0,"sma_60":10470.17,"sma_120":10097.92},{"date":"2025-06-11","open":10100,"high":11100,"low":9510,"close":9960,"volume":736725,"rsi_14":48.45,"sma_20":9815.5,"sma_60":10467.33,"sma_120":10123.75},{"date":"2025-06-12","open":9990,"high":10070,"low":9850,"close":9880,"volume":78443,"rsi_14":49.6,"sma_20":9792.0,"sma_60":10465.33,"sma_120":10153.08},{"date":"2025-06-13","open":10000,"high":10010,"low":9600,"close":9630,"volume":62047,"rsi_14":55.07,"sma_20":9751.0,"sma_60":10455.67,"sma_120":10176.0},{"date":"2025-06-16","open":9530,"high":9700,"low":9440,"close":9640,"volume":28367,"rsi_14":58.33,"sma_20":9721.0,"sma_60":10441.5,"sma_120":10195.42},{"date":"2025-06-17","open":9930,"high":10140,"low":9600,"close":9810,"volume":120244,"rsi_14":51.35,"sma_20":9711.0,"sma_60":10431.33,"sma_120":10215.83},{"date":"2025-06-18","open":9810,"high":10300,"low":9740,"close":10080,"volume":143520,"rsi_14":64.21,"sma_20":9724.0,"sma_60":10406.83,"sma_120":10237.92},{"date":"2025-06-19","open":10080,"high":10140,"low":9890,"close":9910,"volume":53294,"rsi_14":56.85,"sma_20":9717.5,"sma_60":10372.17,"sma_120":10257.33},{"date":"2025-06-20","open":9950,"high":10130,"low":9860,"close":9950,"volume":37501,"rsi_14":57.07,"sma_20":9720.0,"sma_60":10339.67,"sma_120":10275.33},{"date":"2025-06-23","open":9950,"high":9950,"low":9560,"close":9710,"volume":41435,"rsi_14":58.25,"sma_20":9735.5,"sma_60":10312.67,"sma_120":10289.25},{"date":"2025-06-24","open":9860,"high":10130,"low":9850,"close":10020,"volume":82171,"rsi_14":63.84,"sma_20":9772.5,"sma_60":10301.0,"sma_120":10307.42},{"date":"2025-06-25","open":10130,"high":10280,"low":10030,"close":10100,"volume":55980,"rsi_14":58.67,"sma_20":9789.5,"sma_60":10278.83,"sma_120":10328.58},{"date":"2025-06-26","open":10300,"high":10830,"low":10030,"close":10080,"volume":277576,"rsi_14":53.89,"sma_20":9816.5,"sma_60":10262.17,"sma_120":10347.42},{"date":"2025-06-27","open":10090,"high":10240,"low":9890,"close":9910,"volume":53838,"rsi_14":50.52,"sma_20":9830.0,"sma_60":10215.33,"sma_120":10365.25},{"date":"2025-06-30","open":9950,"high":10060,"low":9850,"close":9860,"volume":38094,"rsi_14":49.74,"sma_20":9839.5,"sma_60":10172.5,"sma_120":10383.67},{"date":"2025-07-01","open":10000,"high":10000,"low":9700,"close":9740,"volume":43692,"rsi_14":44.44,"sma_20":9857.0,"sma_60":10131.67,"sma_120":10402.25},{"date":"2025-07-02","open":9740,"high":9800,"low":9600,"close":9700,"volume":30334,"rsi_14":45.36,"sma_20":9872.0,"sma_60":10093.5,"sma_120":10418.33},{"date":"2025-07-03","open":9730,"high":10220,"low":9730,"close":10100,"volume":89093,"rsi_14":61.24,"sma_20":9889.0,"sma_60":10054.5,"sma_120":10435.75},{"date":"2025-07-04","open":10100,"high":10190,"low":9910,"close":9950,"volume":49823,"rsi_14":56.95,"sma_20":9889.5,"sma_60":10026.5,"sma_120":10447.42},{"date":"2025-07-07","open":10070,"high":10100,"low":9820,"close":9890,"volume":31483,"rsi_14":51.89,"sma_20":9889.5,"sma_60":10022.67,"sma_120":10455.58},{"date":"2025-07-08","open":9890,"high":9980,"low":9810,"close":9900,"volume":25639,"rsi_14":45.16,"sma_20":9891.0,"sma_60":10021.67,"sma_120":10446.33},{"date":"2025-07-09","open":9920,"high":10080,"low":9870,"close":10060,"volume":39974,"rsi_14":54.05,"sma_20":9896.0,"sma_60":10022.83,"sma_120":10438.5},{"date":"2025-07-10","open":10200,"high":10600,"low":10050,"close":10340,"volume":177565,"rsi_14":59.33,"sma_20":9919.0,"sma_60":10023.17,"sma_120":10435.67},{"date":"2025-07-11","open":10340,"high":10560,"low":10260,"close":10370,"volume":68973,"rsi_14":67.55,"sma_20":9956.0,"sma_60":10020.5,"sma_120":10434.25},{"date":"2025-07-14","open":10590,"high":10640,"low":10320,"close":10400,"volume":56569,"rsi_14":61.88,"sma_20":9994.0,"sma_60":10017.33,"sma_120":10437.0},{"date":"2025-07-15","open":10390,"high":10570,"low":10300,"close":10500,"volume":50781,"rsi_14":62.35,"sma_20":10028.5,"sma_60":10012.17,"sma_120":10438.75},{"date":"2025-07-16","open":10500,"high":10620,"low":10310,"close":10520,"volume":58959,"rsi_14":63.58,"sma_20":10050.5,"sma_60":10016.17,"sma_120":10442.42},{"date":"2025-07-17","open":10430,"high":10590,"low":10220,"close":10380,"volume":59317,"rsi_14":64.78,"sma_20":10074.0,"sma_60":10013.33,"sma_120":10439.5},{"date":"2025-07-18","open":10380,"high":10570,"low":10250,"close":10360,"volume":23019,"rsi_14":66.03,"sma_20":10094.5,"sma_60":10011.83,"sma_120":10422.5},{"date":"2025-07-21","open":10450,"high":10450,"low":10190,"close":10310,"volume":37044,"rsi_14":69.13,"sma_20":10124.5,"sma_60":10004.83,"sma_120":10408.08},{"date":"2025-07-22","open":10230,"high":10330,"low":10010,"close":10020,"volume":55538,"rsi_14":59.2,"sma_20":10124.5,"sma_60":9997.67,"sma_120":10394.5},{"date":"2025-07-23","open":10220,"high":10280,"low":9910,"close":10020,"volume":21362,"rsi_14":47.01,"sma_20":10120.5,"sma_60":9989.0,"sma_120":10380.5},{"date":"2025-07-24","open":10060,"high":10090,"low":9830,"close":9840,"volume":45683,"rsi_14":45.99,"sma_20":10108.5,"sma_60":9979.5,"sma_120":10369.92},{"date":"2025-07-25","open":9840,"high":9910,"low":9810,"close":9850,"volume":14786,"rsi_14":48.48,"sma_20":10105.5,"sma_60":9969.0,"sma_120":10360.83},{"date":"2025-07-28","open":9880,"high":10270,"low":9840,"close":10200,"volume":76523,"rsi_14":59.04,"sma_20":10122.5,"sma_60":9969.0,"sma_120":10361.67},{"date":"2025-07-29","open":10200,"high":10220,"low":9930,"close":10030,"volume":55889,"rsi_14":49.1,"sma_20":10137.0,"sma_60":9965.67,"sma_120":10368.33},{"date":"2025-07-30","open":10030,"high":10170,"low":10030,"close":10090,"volume":36507,"rsi_14":41.38,"sma_20":10156.5,"sma_60":9966.33,"sma_120":10373.08},{"date":"2025-07-31","open":10110,"high":10150,"low":9900,"close":9990,"volume":49535,"rsi_14":37.5,"sma_20":10151.0,"sma_60":9967.0,"sma_120":10376.42},{"date":"2025-08-01","open":10000,"high":10000,"low":9600,"close":9660,"volume":73349,"rsi_14":29.67,"sma_20":10136.5,"sma_60":9959.5,"sma_120":10371.33},{"date":"2025-08-04","open":9760,"high":10190,"low":9530,"close":10120,"volume":82201,"rsi_14":41.28,"sma_20":10148.0,"sma_60":9959.0,"sma_120":10370.58},{"date":"2025-08-05","open":10300,"high":10370,"low":10080,"close":10100,"volume":55762,"rsi_14":40.37,"sma_20":10158.0,"sma_60":9960.67,"sma_120":10355.75},{"date":"2025-08-06","open":10180,"high":10380,"low":9930,"close":10130,"volume":26649,"rsi_14":43.96,"sma_20":10161.5,"sma_60":9957.67,"sma_120":10346.92},{"date":"2025-08-07","open":10150,"high":10160,"low":10010,"close":10020,"volume":25757,"rsi_14":42.13,"sma_20":10145.5,"sma_60":9952.17,"sma_120":10338.75},{"date":"2025-08-08","open":10020,"high":10250,"low":10000,"close":10100,"volume":32223,"rsi_14":45.21,"sma_20":10132.0,"sma_60":9946.33,"sma_120":10331.0},{"date":"2025-08-11","open":10110,"high":10200,"low":10100,"close":10170,"volume":30378,"rsi_14":53.81,"sma_20":10120.5,"sma_60":9945.17,"sma_120":10319.92},{"date":"2025-08-12","open":10150,"high":10650,"low":10100,"close":10380,"volume":169522,"rsi_14":58.26,"sma_20":10114.5,"sma_60":9951.33,"sma_120":10312.33},{"date":"2025-08-13","open":10390,"high":10840,"low":10390,"close":10750,"volume":133822,"rsi_14":69.2,"sma_20":10126.0,"sma_60":9966.83,"sma_120":10307.33},{"date":"2025-08-14","open":10770,"high":10770,"low":10380,"close":10410,"volume":46157,"rsi_14":60.37,"sma_20":10127.5,"sma_60":9973.0,"sma_120":10298.33},{"date":"2025-08-18","open":10410,"high":10410,"low":10110,"close":10180,"volume":39161,"rsi_14":49.61,"sma_20":10118.5,"sma_60":9977.67,"sma_120":10292.33},{"date":"2025-08-19","open":10170,"high":10300,"low":10050,"close":10050,"volume":34495,"rsi_14":50.39,"sma_20":10105.5,"sma_60":9988.5,"sma_120":10286.25},{"date":"2025-08-20","open":9950,"high":10430,"low":9750,"close":9910,"volume":62389,"rsi_14":46.56,"sma_20":10100.0,"sma_60":9999.0,"sma_120":10279.67},{"date":"2025-08-21","open":9960,"high":10380,"low":9960,"close":10150,"volume":42979,"rsi_14":52.9,"sma_20":10106.5,"sma_60":10005.5,"sma_120":10275.92},{"date":"2025-08-22","open":10200,"high":10700,"low":10110,"close":10230,"volume":77077,"rsi_14":61.35,"sma_20":10126.0,"sma_60":10017.0,"sma_120":10272.83},{"date":"2025-08-25","open":10300,"high":10880,"low":10300,"close":10480,"volume":198083,"rsi_14":57.83,"sma_20":10157.5,"sma_60":10031.0,"sma_120":10272.58},{"date":"2025-08-26","open":10480,"high":10500,"low":10210,"close":10290,"volume":55708,"rsi_14":53.85,"sma_20":10162.0,"sma_60":10041.33,"sma_120":10271.08},{"date":"2025-08-27","open":10290,"high":10450,"low":10100,"close":10150,"volume":32167,"rsi_14":50.39,"sma_20":10168.0,"sma_60":10054.0,"sma_120":10272.0},{"date":"2025-08-28","open":10140,"high":10270,"low":9980,"close":10150,"volume":29981,"rsi_14":52.63,"sma_20":10171.0,"sma_60":10066.5,"sma_120":10272.0},{"date":"2025-08-29","open":10160,"high":10330,"low":10040,"close":10060,"volume":24832,"rsi_14":49.19,"sma_20":10174.5,"sma_60":10071.5,"sma_120":10270.58},{"date":"2025-09-01","open":10010,"high":10060,"low":9710,"close":9750,"volume":57011,"rsi_14":42.28,"sma_20":10179.0,"sma_60":10068.33,"sma_120":10268.42},{"date":"2025-09-02","open":9850,"high":9900,"low":9680,"close":9730,"volume":30524,"rsi_14":37.15,"sma_20":10159.5,"sma_60":10065.67,"sma_120":10266.42},{"date":"2025-09-03","open":9900,"high":10200,"low":9730,"close":9940,"volume":56764,"rsi_14":32.91,"sma_20":10151.5,"sma_60":10066.83,"sma_120":10268.5},{"date":"2025-09-04","open":9970,"high":10170,"low":9940,"close":10020,"volume":29884,"rsi_14":40.76,"sma_20":10146.0,"sma_60":10067.83,"sma_120":10267.58},{"date":"2025-09-05","open":10050,"high":10200,"low":9900,"close":10020,"volume":37726,"rsi_14":45.74,"sma_20":10146.0,"sma_60":10070.17,"sma_120":10267.75},{"date":"2025-09-08","open":10020,"high":10170,"low":9970,"close":10100,"volume":36970,"rsi_14":51.37,"sma_20":10146.0,"sma_60":10078.0,"sma_120":10266.83},{"date":"2025-09-09","open":10170,"high":10350,"low":10090,"close":10330,"volume":84200,"rsi_14":60.94,"sma_20":10154.0,"sma_60":10089.5,"sma_120":10265.5},{"date":"2025-09-10","open":10250,"high":10450,"low":10250,"close":10420,"volume":66264,"rsi_14":57.63,"sma_20":10156.0,"sma_60":10099.67,"sma_120":10265.5},{"date":"2025-09-11","open":10500,"high":11190,"low":10450,"close":11190,"volume":279017,"rsi_14":69.51,"sma_20":10178.0,"sma_60":10118.17,"sma_120":10262.5},{"date":"2025-09-12","open":11250,"high":11890,"low":11000,"close":11250,"volume":573663,"rsi_14":66.96,"sma_20":10220.0,"sma_60":10140.5,"sma_120":10256.33},{"date":"2025-09-15","open":11280,"high":11550,"low":11010,"close":11230,"volume":137847,"rsi_14":72.38,"sma_20":10272.5,"sma_60":10161.83,"sma_120":10250.75},{"date":"2025-09-16","open":11350,"high":11390,"low":11010,"close":11360,"volume":118969,"rsi_14":78.95,"sma_20":10338.0,"sma_60":10189.33,"sma_120":10251.0},{"date":"2025-09-17","open":11330,"high":11330,"low":10880,"close":11190,"volume":87593,"rsi_14":73.01,"sma_20":10402.0,"sma_60":10208.83,"sma_120":10254.92},{"date":"2025-09-18","open":11336,"high":11772,"low":11215,"close":11610,"volume":143536,"rsi_14":78.69,"sma_20":10467.5,"sma_60":10231.5,"sma_120":10255.17},{"date":"2025-09-19","open":11700,"high":11750,"low":10880,"close":11320,"volume":92430,"rsi_14":84.58,"sma_20":10522.0,"sma_60":10252.17,"sma_120":10257.17},{"date":"2025-09-22","open":11320,"high":11500,"low":11210,"close":11320,"volume":63257,"rsi_14":85.33,"sma_20":10564.0,"sma_60":10275.67,"sma_120":10245.5},{"date":"2025-09-23","open":11370,"high":11520,"low":11000,"close":11260,"volume":92093,"rsi_14":81.43,"sma_20":10612.5,"sma_60":10299.0,"sma_120":10235.75},{"date":"2025-09-24","open":11160,"high":11280,"low":10810,"close":11280,"volume":95499,"rsi_14":80.88,"sma_20":10669.0,"sma_60":10324.67,"sma_120":10228.17},{"date":"2025-09-25","open":11280,"high":11280,"low":10880,"close":10900,"volume":49635,"rsi_14":68.18,"sma_20":10706.5,"sma_60":10344.67,"sma_120":10219.08},{"date":"2025-09-26","open":10900,"high":10910,"low":10350,"close":10400,"volume":76518,"rsi_14":55.28,"sma_20":10723.5,"sma_60":10349.67,"sma_120":10202.08},{"date":"2025-09-29","open":10600,"high":10900,"low":9880,"close":10600,"volume":64620,"rsi_14":54.8,"sma_20":10766.0,"sma_60":10360.5,"sma_120":10193.5},{"date":"2025-09-30","open":10610,"high":10850,"low":10400,"close":10430,"volume":27673,"rsi_14":50.17,"sma_20":10801.0,"sma_60":10369.5,"sma_120":10196.08},{"date":"2025-10-01","open":10430,"high":11210,"low":10430,"close":11070,"volume":118633,"rsi_14":47.83,"sma_20":10857.5,"sma_60":10389.0,"sma_120":10205.33},{"date":"2025-10-02","open":11350,"high":11910,"low":11200,"close":11550,"volume":224953,"rsi_14":54.72,"sma_20":10934.0,"sma_60":10413.83,"sma_120":10218.33},{"date":"2025-10-10","open":11850,"high":12070,"low":11620,"close":11670,"volume":141411,"rsi_14":56.71,"sma_20":11016.5,"sma_60":10436.0,"sma_120":10229.58},{"date":"2025-10-13","open":11330,"high":11760,"low":11250,"close":11690,"volume":89882,"rsi_14":55.21,"sma_20":11096.0,"sma_60":10458.0,"sma_120":10239.25},{"date":"2025-10-14","open":12060,"high":12070,"low":11200,"close":11440,"volume":201064,"rsi_14":53.85,"sma_20":11151.5,"sma_60":10475.33,"sma_120":10246.33},{"date":"2025-10-15","open":11540,"high":11800,"low":11310,"close":11740,"volume":81691,"rsi_14":54.27,"sma_20":11217.5,"sma_60":10496.0,"sma_120":10254.08},{"date":"2025-10-16","open":11740,"high":11790,"low":11500,"close":11620,"volume":90629,"rsi_14":54.6,"sma_20":11239.0,"sma_60":10514.33,"sma_120":10265.25},{"date":"2025-10-17","open":11620,"high":11770,"low":11320,"close":11350,"volume":64525,"rsi_14":50.42,"sma_20":11244.0,"sma_60":10530.5,"sma_120":10271.92},{"date":"2025-10-20","open":11390,"high":11620,"low":11270,"close":11420,"volume":51563,"rsi_14":52.26,"sma_20":11253.5,"sma_60":10548.17,"sma_120":10280.0},{"date":"2025-10-21","open":11430,"high":11670,"low":11110,"close":11110,"volume":97492,"rsi_14":47.78,"sma_20":11241.0,"sma_60":10561.5,"sma_120":10283.17},{"date":"2025-10-22","open":11110,"high":11110,"low":10640,"close":10940,"volume":69965,"rsi_14":50.55,"sma_20":11228.5,"sma_60":10576.83,"sma_120":10287.25},{"date":"2025-10-23","open":10630,"high":10870,"low":10580,"close":10650,"volume":73127,"rsi_14":53.67,"sma_20":11188.0,"sma_60":10587.33,"sma_120":10288.17},{"date":"2025-10-24","open":11100,"high":11100,"low":10670,"close":10730,"volume":37739,"rsi_14":51.98,"sma_20":11158.5,"sma_60":10602.17,"sma_120":10290.83},{"date":"2025-10-27","open":11000,"high":11000,"low":10590,"close":10830,"volume":62344,"rsi_14":56.21,"sma_20":11134.0,"sma_60":10618.5,"sma_120":10293.75},{"date":"2025-10-28","open":10810,"high":10810,"low":10350,"close":10380,"volume":75944,"rsi_14":38.61,"sma_20":11090.0,"sma_60":10621.5,"sma_120":10295.25},{"date":"2025-10-29","open":10460,"high":10560,"low":10300,"close":10370,"volume":44777,"rsi_14":26.95,"sma_20":11044.5,"sma_60":10627.17,"sma_120":10296.42},{"date":"2025-10-30","open":10510,"high":10510,"low":10060,"close":10130,"volume":47351,"rsi_14":21.27,"sma_20":11006.0,"sma_60":10627.83,"sma_120":10297.08},{"date":"2025-10-31","open":10060,"high":10230,"low":10030,"close":10170,"volume":32605,"rsi_14":21.85,"sma_20":10994.5,"sma_60":10630.83,"sma_120":10298.92},{"date":"2025-11-03","open":10300,"high":10300,"low":9970,"close":10000,"volume":89474,"rsi_14":22.52,"sma_20":10964.5,"sma_60":10636.5,"sma_120":10298.0},{"date":"2025-11-04","open":10180,"high":10180,"low":9700,"close":9700,"volume":100342,"rsi_14":11.07,"sma_20":10928.0,"sma_60":10629.5,"sma_120":10294.25},{"date":"2025-11-05","open":9700,"high":9700,"low":8850,"close":9250,"volume":104082,"rsi_14":9.83,"sma_20":10837.0,"sma_60":10615.33,"sma_120":10288.0},{"date":"2025-11-06","open":9260,"high":9630,"low":9260,"close":9500,"volume":41464,"rsi_14":18.43,"sma_20":10734.5,"sma_60":10604.83,"sma_120":10281.25},{"date":"2025-11-07","open":9220,"high":9390,"low":8850,"close":8950,"volume":73082,"rsi_14":13.78,"sma_20":10598.5,"sma_60":10587.0,"sma_120":10269.58},{"date":"2025-11-10","open":8970,"high":9490,"low":8830,"close":9250,"volume":61129,"rsi_14":22.65,"sma_20":10476.5,"sma_60":10572.83,"sma_120":10259.58},{"date":"2025-11-11","open":9420,"high":9540,"low":9060,"close":9150,"volume":43676,"rsi_14":23.12,"sma_20":10362.0,"sma_60":10555.83,"sma_120":10250.5},{"date":"2025-11-12","open":9150,"high":9590,"low":9070,"close":9410,"volume":45473,"rsi_14":31.21,"sma_20":10245.5,"sma_60":10539.67,"sma_120":10245.5},{"date":"2025-11-13","open":9400,"high":9420,"low":9220,"close":9260,"volume":35678,"rsi_14":28.19,"sma_20":10127.5,"sma_60":10514.83,"sma_120":10240.83},{"date":"2025-11-14","open":9240,"high":9430,"low":8830,"close":8840,"volume":52698,"rsi_14":23.04,"sma_20":10002.0,"sma_60":10488.67,"sma_120":10230.83},{"date":"2025-11-17","open":9150,"high":9630,"low":8900,"close":9620,"volume":77813,"rsi_14":40.55,"sma_20":9912.0,"sma_60":10479.33,"sma_120":10228.5},{"date":"2025-11-18","open":9570,"high":9620,"low":9000,"close":9010,"volume":46844,"rsi_14":35.28,"sma_20":9807.0,"sma_60":10462.0,"sma_120":10225.25},{"date":"2025-11-19","open":9010,"high":9130,"low":8720,"close":8910,"volume":44409,"rsi_14":36.38,"sma_20":9705.5,"sma_60":10445.33,"sma_120":10222.17},{"date":"2025-11-20","open":8960,"high":9210,"low":8960,"close":9160,"volume":24114,"rsi_14":39.23,"sma_20":9631.0,"sma_60":10428.83,"sma_120":10217.17},{"date":"2025-11-21","open":8780,"high":9010,"low":8520,"close":8560,"volume":55219,"rsi_14":35.94,"sma_20":9522.5,"sma_60":10401.0,"sma_120":10209.0},{"date":"2025-11-24","open":8650,"high":8660,"low":8420,"close":8420,"volume":28390,"rsi_14":37.1,"sma_20":9402.0,"sma_60":10366.67,"sma_120":10198.83},{"date":"2025-11-25","open":8480,"high":8920,"low":8480,"close":8710,"volume":52445,"rsi_14":44.38,"sma_20":9318.5,"sma_60":10340.33,"sma_120":10190.83},{"date":"2025-11-26","open":8710,"high":8970,"low":8610,"close":8820,"volume":19747,"rsi_14":42.7,"sma_20":9241.0,"sma_60":10318.17,"sma_120":10186.08},{"date":"2025-11-27","open":8820,"high":8970,"low":8700,"close":8780,"volume":15314,"rsi_14":47.95,"sma_20":9173.5,"sma_60":10295.33,"sma_120":10180.92},{"date":"2025-11-28","open":8780,"high":9230,"low":8780,"close":9160,"volume":36444,"rsi_14":48.94,"sma_20":9123.0,"sma_60":10280.33,"sma_120":10175.92},{"date":"2025-12-01","open":9350,"high":9590,"low":9260,"close":9330,"volume":30033,"rsi_14":52.09,"sma_20":9089.5,"sma_60":10273.33,"sma_120":10170.83},{"date":"2025-12-02","open":9600,"high":9600,"low":9200,"close":9310,"volume":32299,"rsi_14":48.77,"sma_20":9070.0,"sma_60":10266.33,"sma_120":10166.0},{"date":"2025-12-03","open":9310,"high":9580,"low":9240,"close":9360,"volume":26211,"rsi_14":51.26,"sma_20":9075.5,"sma_60":10256.67,"sma_120":10161.75},{"date":"2025-12-04","open":9360,"high":9410,"low":9050,"close":9050,"volume":23318,"rsi_14":52.73,"sma_20":9053.0,"sma_60":10240.5,"sma_120":10154.17},{"date":"2025-12-05","open":9100,"high":9160,"low":8970,"close":9060,"volume":22074,"rsi_14":40.91,"sma_20":9058.5,"sma_60":10224.5,"sma_120":10147.33},{"date":"2025-12-08","open":9090,"high":9250,"low":9010,"close":9150,"volume":35101,"rsi_14":52.73,"sma_20":9053.5,"sma_60":10208.67,"sma_120":10143.33},{"date":"2025-12-09","open":9150,"high":9370,"low":9100,"close":9100,"volume":15786,"rsi_14":53.78,"sma_20":9051.0,"sma_60":10188.17,"sma_120":10138.83},{"date":"2025-12-10","open":9060,"high":9270,"low":9060,"close":9120,"volume":28862,"rsi_14":49.12,"sma_20":9036.5,"sma_60":10166.5,"sma_120":10133.08},{"date":"2025-12-11","open":9130,"high":9240,"low":9020,"close":9180,"volume":15347,"rsi_14":67.82,"sma_20":9032.5,"sma_60":10133.0,"sma_120":10125.58},{"date":"2025-12-12","open":9180,"high":9300,"low":9110,"close":9270,"volume":39409,"rsi_14":75.15,"sma_20":9054.0,"sma_60":10100.0,"sma_120":10120.25},{"date":"2025-12-15","open":9200,"high":9200,"low":9000,"close":9110,"volume":27224,"rsi_14":62.82,"sma_20":9028.5,"sma_60":10064.67,"sma_120":10113.25},{"date":"2025-12-16","open":9010,"high":9500,"low":8900,"close":8900,"volume":19927,"rsi_14":52.41,"sma_20":9023.0,"sma_60":10023.67,"sma_120":10106.5},{"date":"2025-12-17","open":9200,"high":9200,"low":8750,"close":8890,"volume":17030,"rsi_14":53.37,"sma_20":9022.0,"sma_60":9985.33,"sma_120":10097.08},{"date":"2025-12-18","open":8730,"high":8930,"low":8660,"close":8890,"volume":33129,"rsi_14":39.2,"sma_20":9008.5,"sma_60":9942.5,"sma_120":10087.0},{"date":"2025-12-19","open":9010,"high":9750,"low":8900,"close":9420,"volume":248750,"rsi_14":52.8,"sma_20":9051.5,"sma_60":9910.83,"sma_120":10081.5},{"date":"2025-12-22","open":9450,"high":9590,"low":9250,"close":9290,"volume":49588,"rsi_14":49.42,"sma_20":9095.0,"sma_60":9877.0,"sma_120":10076.33},{"date":"2025-12-23","open":9220,"high":9380,"low":8900,"close":8930,"volume":33675,"rsi_14":39.41,"sma_20":9106.0,"sma_60":9838.17,"sma_120":10068.58},{"date":"2025-12-24","open":8950,"high":9080,"low":8860,"close":8860,"volume":24183,"rsi_14":44.69,"sma_20":9108.0,"sma_60":9797.83,"sma_120":10061.25},{"date":"2025-12-26","open":8870,"high":9360,"low":8870,"close":9060,"volume":68876,"rsi_14":50.0,"sma_20":9122.0,"sma_60":9767.17,"sma_120":10055.92},{"date":"2025-12-29","open":9050,"high":9480,"low":9050,"close":9450,"volume":49182,"rsi_14":56.58,"sma_20":9136.5,"sma_60":9751.33,"sma_120":10050.5},{"date":"2025-12-30","open":9400,"high":9890,"low":9360,"close":9620,"volume":103263,"rsi_14":60.83,"sma_20":9151.0,"sma_60":9735.0,"sma_120":10047.75},{"date":"2026-01-02","open":9620,"high":10280,"low":9620,"close":10270,"volume":143301,"rsi_14":68.98,"sma_20":9199.0,"sma_60":9732.33,"sma_120":10050.92},{"date":"2026-01-05","open":10550,"high":10680,"low":10100,"close":10420,"volume":108751,"rsi_14":69.87,"sma_20":9252.0,"sma_60":9721.5,"sma_120":10055.25},{"date":"2026-01-06","open":10380,"high":10510,"low":10220,"close":10370,"volume":65637,"rsi_14":67.86,"sma_20":9318.0,"sma_60":9701.83,"sma_120":10057.83},{"date":"2026-01-07","open":10450,"high":10570,"low":9930,"close":10080,"volume":81337,"rsi_14":65.11,"sma_20":9369.0,"sma_60":9675.33,"sma_120":10055.67},{"date":"2026-01-08","open":10080,"high":10250,"low":9840,"close":9840,"volume":47715,"rsi_14":64.51,"sma_20":9403.5,"sma_60":9644.5,"sma_120":10051.25},{"date":"2026-01-09","open":9730,"high":9880,"low":9500,"close":9730,"volume":43352,"rsi_14":62.57,"sma_20":9435.0,"sma_60":9616.0,"sma_120":10045.67},{"date":"2026-01-12","open":9730,"high":9970,"low":9600,"close":9700,"volume":32860,"rsi_14":62.02,"sma_20":9464.0,"sma_60":9582.0,"sma_120":10039.0},{"date":"2026-01-13","open":9660,"high":9870,"low":9500,"close":9690,"volume":51230,"rsi_14":54.74,"sma_20":9489.5,"sma_60":9549.83,"sma_120":10032.08},{"date":"2026-01-14","open":9620,"high":9760,"low":9550,"close":9610,"volume":32981,"rsi_14":55.71,"sma_20":9506.5,"sma_60":9520.83,"sma_120":10025.67},{"date":"2026-01-15","open":9700,"high":9700,"low":9280,"close":9540,"volume":35473,"rsi_14":62.15,"sma_20":9528.0,"sma_60":9489.5,"sma_120":10018.83},{"date":"2026-01-16","open":9570,"high":9740,"low":9270,"close":9380,"volume":48835,"rsi_14":60.0,"sma_20":9552.0,"sma_60":9460.67,"sma_120":10011.08},{"date":"2026-01-19","open":9380,"high":9550,"low":9280,"close":9530,"volume":40203,"rsi_14":51.85,"sma_20":9608.5,"sma_60":9416.0,"sma_120":10007.0},{"date":"2026-01-20","open":9530,"high":9680,"low":9190,"close":9550,"volume":46059,"rsi_14":48.26,"sma_20":9615.0,"sma_60":9396.33,"sma_120":10003.08},{"date":"2026-01-21","open":9350,"high":9540,"low":9140,"close":9290,"volume":34413,"rsi_14":19.75,"sma_20":9615.0,"sma_60":9370.67,"sma_120":9998.5},{"date":"2026-01-22","open":9730,"high":9730,"low":9300,"close":9520,"volume":46466,"rsi_14":23.53,"sma_20":9644.5,"sma_60":9356.33,"sma_120":9995.75},{"date":"2026-01-23","open":9500,"high":9530,"low":9150,"close":9470,"volume":51395,"rsi_14":23.53,"sma_20":9675.0,"sma_60":9341.33,"sma_120":9989.67},{"date":"2026-01-26","open":9470,"high":9870,"low":9440,"close":9800,"volume":62057,"rsi_14":41.95,"sma_20":9712.0,"sma_60":9335.83,"sma_120":9987.75},{"date":"2026-01-27","open":9610,"high":9860,"low":9610,"close":9860,"volume":46485,"rsi_14":50.64,"sma_20":9732.5,"sma_60":9330.67,"sma_120":9985.83},{"date":"2026-01-28","open":9950,"high":10160,"low":9900,"close":10130,"volume":112973,"rsi_14":61.63,"sma_20":9758.0,"sma_60":9332.83,"sma_120":9987.0},{"date":"2026-01-29","open":10230,"high":10390,"low":9720,"close":10150,"volume":108858,"rsi_14":63.16,"sma_20":9752.0,"sma_60":9340.33,"sma_120":9991.08},{"date":"2026-01-30","open":10150,"high":10470,"low":10010,"close":10100,"volume":185782,"rsi_14":61.71,"sma_20":9736.0,"sma_60":9354.5,"sma_120":9990.92},{"date":"2026-02-02","open":10080,"high":10180,"low":9640,"close":9640,"volume":91118,"rsi_14":50.7,"sma_20":9699.5,"sma_60":9356.83,"sma_120":9987.08},{"date":"2026-02-03","open":9930,"high":10470,"low":9890,"close":10450,"volume":144557,"rsi_14":65.85,"sma_20":9718.0,"sma_60":9381.83,"sma_120":9989.75},{"date":"2026-02-04","open":10430,"high":10430,"low":10170,"close":10390,"volume":76156,"rsi_14":68.23,"sma_20":9745.5,"sma_60":9398.67,"sma_120":9992.83},{"date":"2026-02-05","open":10380,"high":10390,"low":9930,"close":9970,"volume":81899,"rsi_14":59.25,"sma_20":9757.5,"sma_60":9410.67,"sma_120":9991.75},{"date":"2026-02-06","open":9870,"high":10110,"low":9210,"close":10040,"volume":103770,"rsi_14":58.2,"sma_20":9774.5,"sma_60":9425.5,"sma_120":9990.67},{"date":"2026-02-09","open":10580,"high":13050,"low":10320,"close":13050,"volume":1749415,"rsi_14":78.69,"sma_20":9942.5,"sma_60":9486.17,"sma_120":10012.92},{"date":"2026-02-10","open":14350,"high":15170,"low":13190,"close":13540,"volume":4074010,"rsi_14":83.57,"sma_20":10139.0,"sma_60":9557.5,"sma_120":10036.17},{"date":"2026-02-11","open":13420,"high":13420,"low":12710,"close":13000,"volume":579280,"rsi_14":76.2,"sma_20":10312.0,"sma_60":9626.83,"sma_120":10057.75},{"date":"2026-02-12","open":13200,"high":13680,"low":12600,"close":12800,"volume":818035,"rsi_14":74.52,"sma_20":10483.0,"sma_60":9679.83,"sma_120":10079.58},{"date":"2026-02-13","open":12600,"high":12630,"low":12180,"close":12300,"volume":285428,"rsi_14":67.96,"sma_20":10629.0,"sma_60":9734.67,"sma_120":10098.33},{"date":"2026-02-19","open":12710,"high":13400,"low":12330,"close":13210,"volume":709663,"rsi_14":71.45,"sma_20":10813.0,"sma_60":9806.33,"sma_120":10125.83},{"date":"2026-02-20","open":13040,"high":13510,"low":12560,"close":12960,"volume":349735,"rsi_14":68.16,"sma_20":10983.5,"sma_60":9869.67,"sma_120":10149.25},{"date":"2026-02-23","open":13310,"high":13560,"low":12710,"close":12820,"volume":276881,"rsi_14":66.88,"sma_20":11160.0,"sma_60":9940.67,"sma_120":10170.83},{"date":"2026-02-24","open":12700,"high":13370,"low":12690,"close":13230,"volume":207347,"rsi_14":68.92,"sma_20":11345.5,"sma_60":10020.83,"sma_120":10193.75},{"date":"2026-02-25","open":13580,"high":13620,"low":13110,"close":13110,"volume":259187,"rsi_14":71.88,"sma_20":11527.5,"sma_60":10094.17,"sma_120":10217.25},{"date":"2026-02-26","open":13240,"high":14150,"low":13240,"close":13700,"volume":567247,"rsi_14":71.08,"sma_20":11736.0,"sma_60":10401.5,"sma_120":9727.0},{"date":"2026-02-27","open":13650,"high":13750,"low":13100,"close":13180,"volume":178711,"rsi_14":67.07,"sma_20":11888.5,"sma_60":10248.83,"sma_120":10272.08},{"date":"2026-03-03","open":13050,"high":13530,"low":12300,"close":12300,"volume":229727,"rsi_14":63.5,"sma_20":11997.0,"sma_60":10301.17,"sma_120":10290.75},{"date":"2026-03-04","open":12050,"high":12220,"low":10410,"close":10520,"volume":261390,"rsi_14":52.32,"sma_20":12015.5,"sma_60":10321.0,"sma_120":10297.17},{"date":"2026-03-05","open":11310,"high":12560,"low":11300,"close":12540,"volume":194598,"rsi_14":47.27,"sma_20":12137.5,"sma_60":10374.83,"sma_120":10320.58},{"date":"2026-03-06","open":12500,"high":13240,"low":12260,"close":13230,"volume":137231,"rsi_14":48.38,"sma_20":12317.0,"sma_60":10439.33,"sma_120":10348.0},{"date":"2026-03-09","open":12430,"high":12650,"low":11350,"close":11700,"volume":167405,"rsi_14":43.83,"sma_20":12379.5,"sma_60":10483.5,"sma_120":10362.0},{"date":"2026-03-10","open":12370,"high":12640,"low":12060,"close":12550,"volume":128800,"rsi_14":48.88,"sma_20":12487.5,"sma_60":10541.67,"sma_120":10383.08},{"date":"2026-03-11","open":12630,"high":13070,"low":12300,"close":12590,"volume":134753,"rsi_14":51.35,"sma_20":12618.5,"sma_60":10599.0,"sma_120":10403.83},{"date":"2026-03-12","open":12500,"high":12690,"low":12180,"close":12440,"volume":56423,"rsi_14":46.14,"sma_20":12738.5,"sma_60":10654.67,"sma_120":10421.42},{"date":"2026-03-13","open":12100,"high":12400,"low":11900,"close":12190,"volume":56867,"rsi_14":46.14,"sma_20":12695.5,"sma_60":10705.83,"sma_120":10436.17},{"date":"2026-03-16","open":12140,"high":12350,"low":12010,"close":12250,"volume":48812,"rsi_14":47.12,"sma_20":12631.0,"sma_60":10810.17,"sma_120":10028.08},{"date":"2026-03-17","open":12370,"high":12890,"low":11955,"close":11980,"volume":110870,"rsi_14":43.59,"sma_20":12580.0,"sma_60":10802.17,"sma_120":10451.08},{"date":"2026-03-18","open":12130,"high":12590,"low":12130,"close":12550,"volume":92994,"rsi_14":47.25,"sma_20":12567.5,"sma_60":10859.5,"sma_120":10462.08},{"date":"2026-03-19","open":12150,"high":12480,"low":12100,"close":12240,"volume":67919,"rsi_14":42.64,"sma_20":12564.5,"sma_60":10915.17,"sma_120":10469.42},{"date":"2026-03-20","open":12380,"high":12520,"low":12010,"close":12350,"volume":60508,"rsi_14":45.64,"sma_20":12521.5,"sma_60":10972.83,"sma_120":10479.08},{"date":"2026-03-23","open":12080,"high":12320,"low":11430,"close":11440,"volume":74605,"rsi_14":45.49,"sma_20":12445.5,"sma_60":11015.33,"sma_120":10478.92},{"date":"2026-03-24","open":11790,"high":11990,"low":11400,"close":11900,"volume":45960,"rsi_14":58.39,"sma_20":12399.5,"sma_60":11056.67,"sma_120":10483.75},{"date":"2026-03-25","open":12100,"high":12560,"low":11910,"close":12290,"volume":87613,"rsi_14":48.1,"sma_20":12352.5,"sma_60":11106.67,"sma_120":10491.83},{"date":"2026-03-26","open":12290,"high":12290,"low":11290,"close":11350,"volume":101332,"rsi_14":36.26,"sma_20":12264.5,"sma_60":11147.0,"sma_120":10492.58},{"date":"2026-03-27","open":10770,"high":11240,"low":10670,"close":11050,"volume":54695,"rsi_14":44.21,"sma_20":12132.0,"sma_60":11183.5,"sma_120":10490.67},{"date":"2026-03-30","open":10650,"high":14360,"low":10220,"close":13710,"volume":2789621,"rsi_14":57.82,"sma_20":12158.5,"sma_60":11261.0,"sma_120":10514.08},{"date":"2026-03-31","open":13150,"high":13150,"low":11610,"close":11680,"volume":842071,"rsi_14":45.16,"sma_20":12127.5,"sma_60":11298.17,"sma_120":10524.75},{"date":"2026-04-01","open":12170,"high":12830,"low":12140,"close":12730,"volume":445450,"rsi_14":51.41,"sma_20":12238.0,"sma_60":11350.0,"sma_120":10542.5},{"date":"2026-04-02","open":12660,"high":12830,"low":11150,"close":11520,"volume":335172,"rsi_14":47.03,"sma_20":12187.0,"sma_60":11370.83,"sma_120":10551.58},{"date":"2026-04-03","open":11630,"high":11930,"low":11310,"close":11680,"volume":102454,"rsi_14":47.49,"sma_20":12109.5,"sma_60":11391.83,"sma_120":10556.67},{"date":"2026-04-06","open":11760,"high":12450,"low":11700,"close":11720,"volume":146810,"rsi_14":48.83,"sma_20":12110.5,"sma_60":11414.33,"sma_120":10558.08},{"date":"2026-04-07","open":11870,"high":12290,"low":11530,"close":11700,"volume":85942,"rsi_14":45.99,"sma_20":12068.0,"sma_60":11441.33,"sma_120":10558.33},{"date":"2026-04-08","open":12200,"high":12700,"low":12100,"close":12680,"volume":180282,"rsi_14":51.95,"sma_20":12072.5,"sma_60":11488.67,"sma_120":10566.58},{"date":"2026-04-09","open":12490,"high":12630,"low":11710,"close":12010,"volume":141733,"rsi_14":48.56,"sma_20":12051.0,"sma_60":11526.67,"sma_120":10571.33},{"date":"2026-04-10","open":12240,"high":12690,"low":12080,"close":12490,"volume":148932,"rsi_14":54.61,"sma_20":12066.0,"sma_60":11573.17,"sma_120":10577.58},{"date":"2026-04-13","open":12350,"high":12950,"low":12150,"close":12740,"volume":172102,"rsi_14":53.76,"sma_20":12090.5,"sma_60":11624.0,"sma_120":10586.92},{"date":"2026-04-14","open":12950,"high":13810,"low":12860,"close":13410,"volume":484874,"rsi_14":54.89,"sma_20":12162.0,"sma_60":11687.33,"sma_120":10604.08},{"date":"2026-04-15","open":13770,"high":14350,"low":13420,"close":13530,"volume":445127,"rsi_14":60.24,"sma_20":12211.0,"sma_60":11753.83,"sma_120":10621.67},{"date":"2026-04-16","open":13710,"high":13710,"low":13240,"close":13580,"volume":157055,"rsi_14":62.18,"sma_20":12278.0,"sma_60":11823.83,"sma_120":10642.25},{"date":"2026-04-17","open":13500,"high":14430,"low":13350,"close":14340,"volume":382273,"rsi_14":53.71,"sma_20":12377.5,"sma_60":11904.0,"sma_120":10670.58},{"date":"2026-04-20","open":14340,"high":16060,"low":14200,"close":15550,"volume":909454,"rsi_14":75.23,"sma_20":12583.0,"sma_60":12004.0,"sma_120":10711.42},{"date":"2026-04-21","open":15580,"high":15580,"low":14930,"close":15100,"volume":279928,"rsi_14":66.76,"sma_20":12743.0,"sma_60":12100.83,"sma_120":10747.83},{"date":"2026-04-22","open":15090,"high":15100,"low":14500,"close":15070,"volume":201027,"rsi_14":80.14,"sma_20":12882.0,"sma_60":12193.33,"sma_120":10783.17},{"date":"2026-04-23","open":15100,"high":15200,"low":14260,"close":14580,"volume":181001,"rsi_14":73.31,"sma_20":13043.5,"sma_60":12278.5,"sma_120":10818.17},{"date":"2026-04-24","open":14680,"high":15400,"low":14660,"close":15340,"volume":295598,"rsi_14":76.08,"sma_20":13258.0,"sma_60":12370.83,"sma_120":10859.58},{"date":"2026-04-27","open":15600,"high":15730,"low":15110,"close":15370,"volume":238355,"rsi_14":76.4,"sma_20":13341.0,"sma_60":12462.67,"sma_120":10903.25},{"date":"2026-04-28","open":15550,"high":15560,"low":14800,"close":14860,"volume":179320,"rsi_14":66.82,"sma_20":13500.0,"sma_60":12541.5,"sma_120":10942.33},{"date":"2026-04-29","open":14780,"high":15500,"low":14710,"close":15000,"volume":149493,"rsi_14":75.13,"sma_20":13613.5,"sma_60":12622.33,"sma_120":11092.08},{"date":"2026-04-30","open":15060,"high":15470,"low":14960,"close":15080,"volume":136646,"rsi_14":68.03,"sma_20":14145.5,"sma_60":12744.0,"sma_120":12579.42},{"date":"2026-05-04","open":15370,"high":19000,"low":15250,"close":17440,"volume":2641029,"rsi_14":80.68,"sma_20":14079.5,"sma_60":12835.33,"sma_120":11097.08},{"date":"2026-05-06","open":17610,"high":19500,"low":17590,"close":18190,"volume":1431664,"rsi_14":80.88,"sma_20":14403.0,"sma_60":12964.33,"sma_120":11169.5},{"date":"2026-05-07","open":18400,"high":18400,"low":16650,"close":17150,"volume":286388,"rsi_14":70.9,"sma_20":14675.5,"sma_60":13077.0,"sma_120":11237.83},{"date":"2026-05-08","open":16880,"high":17000,"low":16140,"close":16990,"volume":193368,"rsi_14":69.44,"sma_20":14891.0,"sma_60":13194.0,"sma_120":11302.33},{"date":"2026-05-11","open":17350,"high":17560,"low":16500,"close":17000,"volume":261561,"rsi_14":66.58,"sma_20":15140.5,"sma_60":13310.0,"sma_120":11367.75},{"date":"2026-05-12","open":17000,"high":17120,"low":15130,"close":15330,"volume":283250,"rsi_14":48.7,"sma_20":15282.5,"sma_60":13348.0,"sma_120":11417.08},{"date":"2026-05-13","open":15000,"high":16200,"low":14660,"close":15550,"volume":257969,"rsi_14":52.73,"sma_20":15423.0,"sma_60":13381.5,"sma_120":11469.5},{"date":"2026-05-14","open":15550,"high":15550,"low":14110,"close":14770,"volume":203069,"rsi_14":48.33,"sma_20":15491.0,"sma_60":13411.0,"sma_120":11518.92},{"date":"2026-05-15","open":14770,"high":15090,"low":13350,"close":13720,"volume":149044,"rsi_14":45.5,"sma_20":15500.5,"sma_60":13426.33,"sma_120":11553.08},{"date":"2026-05-18","open":13360,"high":13450,"low":12360,"close":13330,"volume":120222,"rsi_14":39.06,"sma_20":15488.0,"sma_60":13443.5,"sma_120":11589.08},{"date":"2026-05-19","open":12900,"high":13200,"low":12290,"close":12600,"volume":104667,"rsi_14":36.0,"sma_20":15401.0,"sma_60":13433.33,"sma_120":11619.83},{"date":"2026-05-20","open":12900,"high":12900,"low":12200,"close":12590,"volume":84335,"rsi_14":37.91,"sma_20":15253.0,"sma_60":13427.17,"sma_120":11648.42},{"date":"2026-05-21","open":13010,"high":14040,"low":13000,"close":14000,"volume":214642,"rsi_14":45.31,"sma_20":15198.0,"sma_60":13446.83,"sma_120":11693.75},{"date":"2026-05-22","open":14000,"high":14350,"low":13920,"close":14050,"volume":86406,"rsi_14":45.16,"sma_20":15147.0,"sma_60":13460.5,"sma_120":11740.67},{"date":"2026-05-26","open":14430,"high":15310,"low":14210,"close":14710,"volume":155225,"rsi_14":34.71,"sma_20":15153.5,"sma_60":13487.17,"sma_120":11790.67},{"date":"2026-05-27","open":14900,"high":15340,"low":14270,"close":14410,"volume":116733,"rsi_14":27.71,"sma_20":15107.0,"sma_60":13499.0,"sma_120":11837.25},{"date":"2026-05-28","open":14410,"high":14410,"low":13200,"close":13710,"volume":94752,"rsi_14":28.87,"sma_20":15024.0,"sma_60":13507.83,"sma_120":11878.33},{"date":"2026-05-29","open":14120,"high":14120,"low":12880,"close":13020,"volume":89301,"rsi_14":27.1,"sma_20":14932.0,"sma_60":13519.83,"sma_120":11910.5},{"date":"2026-06-01","open":12980,"high":12980,"low":12060,"close":12150,"volume":117055,"rsi_14":24.55,"sma_20":14789.5,"sma_60":13547.0,"sma_120":11934.0},{"date":"2026-06-02","open":12410,"high":13240,"low":11630,"close":12150,"volume":193714,"rsi_14":29.77,"sma_20":14643.0,"sma_60":13540.5,"sma_120":11957.67},{"date":"2026-06-04","open":12150,"high":13540,"low":12150,"close":12670,"volume":130579,"rsi_14":32.35,"sma_20":14404.5,"sma_60":13531.17,"sma_120":11985.25},{"date":"2026-06-05","open":12670,"high":12670,"low":11700,"close":11900,"volume":70064,"rsi_14":32.39,"sma_20":14090.0,"sma_60":13534.5,"sma_120":12009.0},{"date":"2026-06-08","open":11760,"high":12670,"low":10950,"close":11170,"volume":158907,"rsi_14":33.72,"sma_20":13791.0,"sma_60":13511.5,"sma_120":12026.58},{"date":"2026-06-09","open":11350,"high":13820,"low":11350,"close":13070,"volume":257567,"rsi_14":48.61,"sma_20":13595.0,"sma_60":13519.5,"sma_120":12059.25},{"date":"2026-06-10","open":13070,"high":13160,"low":12020,"close":12430,"volume":92730,"rsi_14":49.08,"sma_20":13366.5,"sma_60":13519.33,"sma_120":12087.0},{"date":"2026-06-11","open":11950,"high":13340,"low":11900,"close":13070,"volume":64653,"rsi_14":52.43,"sma_20":13253.5,"sma_60":13534.0,"sma_120":12119.92},{"date":"2026-06-12","open":13420,"high":14860,"low":13290,"close":14280,"volume":167895,"rsi_14":51.45,"sma_20":13190.0,"sma_60":13567.83,"sma_120":12162.42},{"date":"2026-06-15","open":14570,"high":14700,"low":13500,"close":13810,"volume":81574,"rsi_14":48.81,"sma_20":13142.0,"sma_60":13598.33,"sma_120":12200.25},{"date":"2026-06-16","open":13730,"high":14110,"low":13460,"close":14000,"volume":89910,"rsi_14":46.31,"sma_20":13156.0,"sma_60":13622.5,"sma_120":12241.0},{"date":"2026-06-17","open":14000,"high":15260,"low":13600,"close":14220,"volume":237228,"rsi_14":69.33,"sma_20":13282.5,"sma_60":13882.5,"sma_120":12533.0},{"date":"2026-06-18","open":14150,"high":15540,"low":13880,"close":15300,"volume":248302,"rsi_14":58.01,"sma_20":13335.5,"sma_60":13704.67,"sma_120":12338.75},{"date":"2026-06-19","open":15360,"high":15680,"low":13730,"close":14600,"volume":156555,"rsi_14":57.95,"sma_20":13436.0,"sma_60":13757.33,"sma_120":12386.33},{"date":"2026-06-22","open":14390,"high":15300,"low":13850,"close":14900,"volume":278674,"rsi_14":64.67,"sma_20":13481.0,"sma_60":13807.33,"sma_120":12432.0},{"date":"2026-06-23","open":14900,"high":14900,"low":12700,"close":12700,"volume":169666,"rsi_14":52.38,"sma_20":13413.5,"sma_60":13814.17,"sma_120":12460.42},{"date":"2026-06-24","open":12750,"high":13370,"low":11720,"close":12280,"volume":147859,"rsi_14":48.3,"sma_20":13292.0,"sma_60":13829.67,"sma_120":12488.33},{"date":"2026-06-25","open":12610,"high":13280,"low":11450,"close":11450,"volume":75259,"rsi_14":48.05,"sma_20":13144.0,"sma_60":13836.33,"sma_120":12509.92},{"date":"2026-06-26","open":11340,"high":12000,"low":11090,"close":11820,"volume":121263,"rsi_14":52.91,"sma_20":13049.5,"sma_60":13804.83,"sma_120":12532.92},{"date":"2026-06-29","open":12280,"high":12760,"low":11510,"close":12620,"volume":102401,"rsi_14":47.77,"sma_20":13029.5,"sma_60":13820.5,"sma_120":12559.33},{"date":"2026-06-30","open":12610,"high":13240,"low":12480,"close":12510,"volume":48328,"rsi_14":50.42,"sma_20":13047.5,"sma_60":13816.83,"sma_120":12583.42},{"date":"2026-07-01","open":12400,"high":12970,"low":11900,"close":11990,"volume":55969,"rsi_14":44.27,"sma_20":13039.5,"sma_60":13824.67,"sma_120":12597.75},{"date":"2026-07-02","open":11890,"high":11940,"low":10050,"close":10310,"volume":114506,"rsi_14":29.93,"sma_20":12921.5,"sma_60":13801.83,"sma_120":12596.83},{"date":"2026-07-03","open":10330,"high":10950,"low":9820,"close":10850,"volume":65198,"rsi_14":35.14,"sma_20":12869.0,"sma_60":13787.33,"sma_120":12600.83},{"date":"2026-07-06","open":10950,"high":11150,"low":10030,"close":10310,"volume":46474,"rsi_14":32.1,"sma_20":12826.0,"sma_60":13764.17,"sma_120":12602.75},{"date":"2026-07-07","open":10020,"high":10600,"low":9600,"close":9750,"volume":83523,"rsi_14":29.01,"sma_20":12660.0,"sma_60":13715.33,"sma_120":12602.0},{"date":"2026-07-08","open":9750,"high":10230,"low":9000,"close":9260,"volume":64174,"rsi_14":19.98,"sma_20":12501.5,"sma_60":13669.5,"sma_120":12598.08},{"date":"2026-07-09","open":9120,"high":9870,"low":9050,"close":9600,"volume":101159,"rsi_14":24.23,"sma_20":12328.0,"sma_60":13621.33,"sma_120":12597.25},{"date":"2026-07-10","open":9600,"high":10690,"low":9600,"close":10340,"volume":39473,"rsi_14":27.51,"sma_20":12131.0,"sma_60":13581.33,"sma_120":12602.67},{"date":"2026-07-13","open":10340,"high":10670,"low":9600,"close":9710,"volume":51251,"rsi_14":32.56,"sma_20":11926.0,"sma_60":13519.67,"sma_120":12603.5},{"date":"2026-07-14","open":9460,"high":10100,"low":8900,"close":9340,"volume":87121,"rsi_14":32.75,"sma_20":11693.0,"sma_60":13449.83,"sma_120":12601.83},{"date":"2026-07-15","open":9700,"high":10650,"low":9700,"close":10270,"volume":42228,"rsi_14":43.16,"sma_20":11495.5,"sma_60":13394.67,"sma_120":12609.25},{"date":"2026-07-16","open":9970,"high":9970,"low":9140,"close":9420,"volume":61410,"rsi_14":36.81,"sma_20":11201.5,"sma_60":13312.67,"sma_120":12608.33},{"date":"2026-07-20","open":9100,"high":9470,"low":8760,"close":8880,"volume":59673,"rsi_14":28.85,"sma_20":10915.5,"sma_60":13201.5,"sma_120":12602.75},{"date":"2026-07-21","open":8880,"high":9240,"low":8620,"close":8970,"volume":37069,"rsi_14":29.93,"sma_20":10619.0,"sma_60":13099.33,"sma_120":12600.08},{"date":"2026-07-22","open":9260,"high":9520,"low":8900,"close":8960,"volume":29561,"rsi_14":31.77,"sma_20":10432.0,"sma_60":12997.5,"sma_120":12595.42},{"date":"2026-07-23","open":8960,"high":9250,"low":8910,"close":9250,"volume":35756,"rsi_14":42.34,"sma_20":10280.5,"sma_60":12908.67,"sma_120":12593.58},{"date":"2026-07-24","open":9250,"high":9250,"low":8410,"close":8430,"volume":63013,"rsi_14":33.19,"sma_20":10129.5,"sma_60":12793.5,"sma_120":12582.17},{"date":"2026-07-27","open":8520,"high":9200,"low":8390,"close":8730,"volume":17212,"rsi_14":38.65,"sma_20":9975.0,"sma_60":12682.83,"sma_120":12572.75},{"date":"2026-07-28","open":8410,"high":8460,"low":7440,"close":7680,"volume":64199,"rsi_14":36.11,"sma_20":9728.0,"sma_60":12563.17,"sma_120":12552.33},{"date":"2026-07-29","open":7680,"high":8080,"low":6240,"close":6890,"volume":109452,"rsi_14":34.71,"sma_20":9447.0,"sma_60":12428.0,"sma_120":12525.17},{"date":"2026-07-30","open":6850,"high":7130,"low":6550,"close":6890,"volume":45086,"rsi_14":31.71,"sma_20":9192.0,"sma_60":12291.5,"sma_120":12498.42},{"date":"2026-07-31","open":7410,"high":8270,"low":7300,"close":8240,"volume":33703,"rsi_14":36.91,"sma_20":9088.5,"sma_60":12138.17,"sma_120":12486.75},{"date":"2026-08-03","open":8180,"high":8710,"low":7880,"close":8260,"volume":35528,"rsi_14":40.22,"sma_20":8959.0,"sma_60":11972.67,"sma_120":12468.5},{"date":"2026-08-04","open":8010,"high":8880,"low":8010,"close":8800,"volume":67017,"rsi_14":46.44,"sma_20":8883.5,"sma_60":11833.5,"sma_120":12455.25},{"date":"2026-08-05","open":8850,"high":10400,"low":8850,"close":10000,"volume":93992,"rsi_14":48.28,"sma_20":8896.0,"sma_60":11717.0,"sma_120":12455.5},{"date":"2026-08-06","open":9990,"high":10060,"low":9250,"close":9310,"volume":26368,"rsi_14":49.28,"sma_20":8898.5,"sma_60":11588.83,"sma_120":12449.42},{"date":"2026-08-07","open":9310,"high":9500,"low":8850,"close":9030,"volume":17146,"rsi_14":51.01,"sma_20":8870.0,"sma_60":11483.83,"sma_120":12415.92},{"date":"2026-08-10","open":9100,"high":9810,"low":9100,"close":9810,"volume":29282,"rsi_14":55.17,"sma_20":8843.5,"sma_60":11388.17,"sma_120":12384.83},{"date":"2026-08-11","open":9810,"high":10190,"low":9550,"close":10090,"volume":23638,"rsi_14":56.73,"sma_20":8862.5,"sma_60":11310.17,"sma_120":12360.58},{"date":"2026-08-12","open":10330,"high":10350,"low":9850,"close":10300,"volume":22949,"rsi_14":56.32,"sma_20":8910.5,"sma_60":11253.17,"sma_120":12339.75},{"date":"2026-08-13","open":10750,"high":10750,"low":10200,"close":10350,"volume":45078,"rsi_14":62.73,"sma_20":8914.5,"sma_60":11203.5,"sma_120":12323.5},{"date":"2026-08-14","open":10410,"high":10540,"low":9440,"close":9730,"volume":107248,"rsi_14":56.36,"sma_20":8930.0,"sma_60":11155.67,"sma_120":12294.5},{"date":"2026-08-18","open":9580,"high":9720,"low":9100,"close":9330,"volume":107849,"rsi_14":61.44,"sma_20":8952.5,"sma_60":11101.33,"sma_120":12264.25},{"date":"2026-08-19","open":8900,"high":9270,"low":8800,"close":9230,"volume":27831,"rsi_14":67.94,"sma_20":8965.5,"sma_60":11021.83,"sma_120":12234.33},{"date":"2026-08-20","open":9230,"high":9290,"low":8920,"close":9200,"volume":33230,"rsi_14":67.63,"sma_20":8977.5,"sma_60":10941.0,"sma_120":12200.75},{"date":"2026-08-21","open":9180,"high":9180,"low":8510,"close":8520,"volume":27856,"rsi_14":52.38,"sma_20":8941.0,"sma_60":10837.83,"sma_120":12162.5},{"date":"2026-08-24","open":8520,"high":8690,"low":8360,"close":8530,"volume":39104,"rsi_14":52.3,"sma_20":8946.0,"sma_60":10739.83,"sma_120":12119.42},{"date":"2026-08-25","open":8530,"high":8900,"low":8100,"close":8900,"volume":21217,"rsi_14":50.88,"sma_20":8954.5,"sma_60":10659.67,"sma_120":12083.75},{"date":"2026-08-26","open":8900,"high":9130,"low":8470,"close":8930,"volume":30852,"rsi_14":38.19,"sma_20":9017.0,"sma_60":10591.5,"sma_120":12055.67},{"date":"2026-08-27","open":8990,"high":9190,"low":8760,"close":8940,"volume":12570,"rsi_14":45.19,"sma_20":9119.5,"sma_60":10538.0,"sma_120":12042.5},{"date":"2026-08-28","open":8940,"high":9240,"low":8430,"close":8790,"volume":13928,"rsi_14":46.77,"sma_20":9214.5,"sma_60":10482.0,"sma_120":12011.25},{"date":"2026-08-31","open":8700,"high":8980,"low":8300,"close":8950,"volume":10465,"rsi_14":36.13,"sma_20":9250.0,"sma_60":10420.0,"sma_120":11975.58},{"date":"2026-09-01","open":8950,"high":8950,"low":8610,"close":8850,"volume":8806,"rsi_14":28.77,"sma_20":9279.5,"sma_60":10369.17,"sma_120":11951.83},{"date":"2026-09-02","open":8840,"high":8840,"low":8430,"close":8510,"volume":13732,"rsi_14":20.66,"sma_20":9265.0,"sma_60":10324.83,"sma_120":11918.17},{"date":"2026-09-03","open":8520,"high":8590,"low":8000,"close":8060,"volume":28936,"rsi_14":16.81,"sma_20":9168.0,"sma_60":10241.33,"sma_120":11880.42},{"date":"2026-09-04","open":8240,"high":8410,"low":8070,"close":8310,"volume":9326,"rsi_14":26.95,"sma_20":9118.0,"sma_60":10172.67,"sma_120":11846.0},{"date":"2026-09-07","open":8390,"high":8500,"low":7990,"close":8020,"volume":44497,"rsi_14":27.95,"sma_20":9067.5,"sma_60":10088.5,"sma_120":11811.25},{"date":"2026-09-08","open":8090,"high":8420,"low":7840,"close":8010,"volume":34962,"rsi_14":28.82,"sma_20":8977.5,"sma_60":9984.0,"sma_120":11775.92},{"date":"2026-09-09","open":8100,"high":8390,"low":7950,"close":8010,"volume":31714,"rsi_14":29.12,"sma_20":8873.5,"sma_60":9887.33,"sma_120":11742.83},{"date":"2026-09-10","open":7940,"high":8300,"low":7750,"close":8220,"volume":29888,"rsi_14":43.7,"sma_20":8769.5,"sma_60":9791.0,"sma_120":11706.75},{"date":"2026-09-11","open":8220,"high":8220,"low":7880,"close":7980,"volume":19678,"rsi_14":39.46,"sma_20":8651.0,"sma_60":9687.0,"sma_120":11671.25},{"date":"2026-09-14","open":7850,"high":9090,"low":7670,"close":8240,"volume":7706,"rsi_14":36.8,"sma_20":8576.5,"sma_60":9569.33,"sma_120":11637.0},{"date":"2026-09-15","open":7760,"high":8300,"low":7760,"close":8160,"volume":17561,"rsi_14":34.9,"sma_20":8518.0,"sma_60":9462.0,"sma_120":11609.67},{"date":"2026-09-16","open":7810,"high":8180,"low":7810,"close":8140,"volume":7320,"rsi_14":34.38,"sma_20":8463.5,"sma_60":9349.33,"sma_120":11578.33},{"date":"2026-09-17","open":8140,"high":8430,"low":8010,"close":8240,"volume":14734,"rsi_14":39.04,"sma_20":8415.5,"sma_60":9275.0,"sma_120":11544.58},{"date":"2026-09-18","open":8240,"high":8360,"low":7970,"close":8140,"volume":59778,"rsi_14":33.47,"sma_20":8396.5,"sma_60":9206.0,"sma_120":11517.83},{"date":"2026-09-21","open":8170,"high":8350,"low":7750,"close":8240,"volume":67273,"rsi_14":37.55,"sma_20":8382.0,"sma_60":9152.5,"sma_120":11494.42},{"date":"2026-09-22","open":8300,"high":8560,"low":8020,"close":8150,"volume":46154,"rsi_14":41.82,"sma_20":8344.5,"sma_60":9091.33,"sma_120":11448.08},{"date":"2026-09-23","open":8390,"high":8690,"low":8050,"close":8310,"volume":22359,"rsi_14":56.54,"sma_20":8313.5,"sma_60":9019.5,"sma_120":11420.0},{"date":"2026-09-28","open":8450,"high":8670,"low":8200,"close":8440,"volume":31668,"rsi_14":53.63,"sma_20":8288.5,"sma_60":8951.67,"sma_120":11384.25},{"date":"2026-09-29","open":8350,"high":8570,"low":8190,"close":8510,"volume":26802,"rsi_14":65.61,"sma_20":8274.5,"sma_60":8893.67,"sma_120":11359.17},{"date":"2026-09-30","open":8580,"high":8920,"low":8520,"close":8790,"volume":37818,"rsi_14":71.2,"sma_20":8266.5,"sma_60":8868.33,"sma_120":11335.08},{"date":"2026-10-01","open":8780,"high":9300,"low":8350,"close":9280,"volume":44713,"rsi_14":77.25,"sma_20":8288.0,"sma_60":8842.17,"sma_120":11314.75},{"date":"2026-10-02","open":9440,"high":9850,"low":9200,"close":9320,"volume":54594,"rsi_14":75.46,"sma_20":8328.5,"sma_60":8825.67,"sma_120":11294.92},{"date":"2026-10-06","open":9340,"high":9500,"low":9240,"close":9380,"volume":25873,"rsi_14":85.35,"sma_20":8394.5,"sma_60":8819.5,"sma_120":11267.42},{"date":"2026-10-07","open":9650,"high":9780,"low":9160,"close":9190,"volume":49524,"rsi_14":74.87,"sma_20":8438.5,"sma_60":8818.33,"sma_120":11243.92},{"date":"2026-10-08","open":9170,"high":9990,"low":9010,"close":9560,"volume":67483,"rsi_14":81.82,"sma_20":8515.5,"sma_60":8817.67,"sma_120":11219.5},{"date":"2026-10-12","open":9420,"high":9420,"low":8630,"close":8920,"volume":45433,"rsi_14":63.83,"sma_20":8561.0,"sma_60":8794.0,"sma_120":11187.67},{"date":"2026-10-13","open":8500,"high":8670,"low":7830,"close":8650,"volume":60180,"rsi_14":56.86,"sma_20":8593.0,"sma_60":8776.33,"sma_120":11148.0},{"date":"2026-10-14","open":8740,"high":8790,"low":8020,"close":8290,"volume":31303,"rsi_14":52.31,"sma_20":8596.5,"sma_60":8758.83,"sma_120":11104.33},{"date":"2026-10-15","open":8470,"high":8470,"low":7020,"close":7970,"volume":64820,"rsi_14":46.11,"sma_20":8596.0,"sma_60":8720.5,"sma_120":11057.58},{"date":"2026-10-16","open":7700,"high":7940,"low":7290,"close":7680,"volume":22309,"rsi_14":43.6,"sma_20":8568.0,"sma_60":8691.5,"sma_120":11002.08},{"date":"2026-10-19","open":7300,"high":8500,"low":7300,"close":8500,"volume":36124,"rsi_14":52.19,"sma_20":8585.0,"sma_60":8685.17,"sma_120":10943.33},{"date":"2026-10-20","open":8240,"high":8490,"low":7810,"close":8170,"volume":32775,"rsi_14":47.02,"sma_20":8586.5,"sma_60":8671.83,"sma_120":10885.58},{"date":"2026-10-21","open":8170,"high":8590,"low":8170,"close":8580,"volume":65112,"rsi_14":50.72,"sma_20":8603.5,"sma_60":8665.5,"sma_120":10831.5},{"date":"2026-10-22","open":8270,"high":8500,"low":8030,"close":8120,"volume":30804,"rsi_14":43.37,"sma_20":8602.5,"sma_60":8646.67,"sma_120":10777.67},{"date":"2026-10-23","open":7538,"high":7830,"low":7374,"close":7830,"volume":25779}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":10.54,"ttm_eps":null,"close":21700.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.75,"ttm_eps":null,"close":9670.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.15,"ttm_eps":null,"close":7770.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.92,"ttm_eps":null,"close":12430.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.51,"ttm_eps":null,"close":9860.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.42,"ttm_eps":null,"close":10430.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":75.4,"pbr":4.8,"ttm_eps":null,"close":9620.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":30.22,"pbr":5.56,"ttm_eps":null,"close":11680.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":28.66,"pbr":5.22,"ttm_eps":null,"close":12510.0}],"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":"아이엠티","phase":"above-fold","symbol_resolved":true}