{"status":"ok","report":{"price_analysis":{"current":3350.0,"change_1d":-1.0,"change_7d":-0.4,"change_30d":20.5,"high_30d":3485.0,"low_30d":2600.0,"position_in_range":85.0,"support":2688.5,"resistance":3396.5},"summary":"에스엠씨지(460870)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 672.15억. 현재가 3,350원, 전일 대비 -1.0%, 30일 +20.5%. PER 17.0배 / ROE 3.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 7.04만, 기관 순매도 3.02만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.0배입니다. ROE 3.2%입니다. 시가총액 672.15억. 매출 588.63억, 영업이익 52.30억.","grade":"C","comment":"PER 16.98배, ROE 3.22%","per":16.98,"pbr":1.53,"roe":3.22,"eps":197.28,"revenue":58863459437.0,"operating_income":5230046382.0,"net_income":3932546163.0,"market_cap":67215086750,"profit_margin":6.68,"roa":1.81,"operating_margin":8.89,"gross_margin":16.74,"debt_ratio":0.7790215689233475,"total_assets":78319142628.0,"total_equity":44023717304.0,"total_debt":34295425324.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 68.1로 강세 구간입니다. MACD(127.90)가 시그널선(100.54)을 상회합니다(골든크로스). 현재가가 SMA20(3128)과 SMA60(2926) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2799~3457 (현재 위치 84%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 68","rsi_14":68.1081081081081,"macd":127.89649497886103,"macd_signal":100.5391354701258,"sma_20":3128.0,"sma_60":2926.25,"bb_upper":3456.88295790448,"bb_lower":2799.11704209552,"atr_14":196.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.04만, 기관 순매수 -3.02만. 30일 누적: 외국인 2.29만, 기관 -1.87만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-70362.0,"institutional_flow":-30244.0,"data":[{"date":"2026-10-23","foreign_net":-45757.0,"institution_net":-244.0,"retail_net":46001.0},{"date":"2026-10-22","foreign_net":21083.0,"institution_net":0.0,"retail_net":-21083.0},{"date":"2026-10-21","foreign_net":-25742.0,"institution_net":-30000.0,"retail_net":55742.0},{"date":"2026-10-20","foreign_net":-10397.0,"institution_net":0.0,"retail_net":10397.0},{"date":"2026-10-19","foreign_net":-9549.0,"institution_net":0.0,"retail_net":9549.0},{"date":"2026-10-16","foreign_net":47428.0,"institution_net":0.0,"retail_net":-47428.0},{"date":"2026-10-15","foreign_net":-27255.0,"institution_net":-257.0,"retail_net":27512.0},{"date":"2026-10-14","foreign_net":10850.0,"institution_net":0.0,"retail_net":-10850.0},{"date":"2026-10-13","foreign_net":8623.0,"institution_net":0.0,"retail_net":-8623.0},{"date":"2026-10-12","foreign_net":-11846.0,"institution_net":0.0,"retail_net":11846.0},{"date":"2026-10-08","foreign_net":6334.0,"institution_net":0.0,"retail_net":-6334.0},{"date":"2026-10-07","foreign_net":10771.0,"institution_net":0.0,"retail_net":-10771.0},{"date":"2026-10-06","foreign_net":2360.0,"institution_net":0.0,"retail_net":-2360.0},{"date":"2026-10-02","foreign_net":-6130.0,"institution_net":2334.0,"retail_net":3796.0},{"date":"2026-10-01","foreign_net":6150.0,"institution_net":2666.0,"retail_net":-8816.0},{"date":"2026-09-30","foreign_net":-12448.0,"institution_net":0.0,"retail_net":12448.0},{"date":"2026-09-29","foreign_net":-10906.0,"institution_net":0.0,"retail_net":10906.0},{"date":"2026-09-28","foreign_net":-13109.0,"institution_net":5000.0,"retail_net":8109.0},{"date":"2026-09-23","foreign_net":4001.0,"institution_net":0.0,"retail_net":-4001.0},{"date":"2026-09-22","foreign_net":2107.0,"institution_net":0.0,"retail_net":-2107.0},{"date":"2026-09-21","foreign_net":94647.0,"institution_net":1358.0,"retail_net":-96005.0},{"date":"2026-09-18","foreign_net":1947.0,"institution_net":430.0,"retail_net":-2377.0},{"date":"2026-09-17","foreign_net":3741.0,"institution_net":0.0,"retail_net":-3741.0},{"date":"2026-09-16","foreign_net":-7174.0,"institution_net":1253.0,"retail_net":5921.0},{"date":"2026-09-15","foreign_net":-5387.0,"institution_net":-865.0,"retail_net":6252.0},{"date":"2026-09-14","foreign_net":-6208.0,"institution_net":0.0,"retail_net":6208.0},{"date":"2026-09-11","foreign_net":-8060.0,"institution_net":774.0,"retail_net":7286.0},{"date":"2026-09-10","foreign_net":820.0,"institution_net":-166.0,"retail_net":-654.0},{"date":"2026-09-09","foreign_net":6388.0,"institution_net":0.0,"retail_net":-6388.0},{"date":"2026-09-08","foreign_net":-4352.0,"institution_net":-1000.0,"retail_net":5352.0}],"periods":{"d1":{"foreign_net":-45757.0,"institution_net":-244.0,"retail_net":46001.0},"d3":{"foreign_net":-50416.0,"institution_net":-30244.0,"retail_net":80660.0},"d7":{"foreign_net":-50189.0,"institution_net":-30501.0,"retail_net":80690.0},"d14":{"foreign_net":-29227.0,"institution_net":-28167.0,"retail_net":57394.0},"d30":{"foreign_net":22930.0,"institution_net":-18717.0,"retail_net":-4213.0}}},"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":"PER 16.98x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":69,"summary":"매출 +15.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.2,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":22.3,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 68","metrics":[{"name":"RSI (14)","value":68.1,"unit":"","percentile":68,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":20.5,"unit":"%","percentile":75,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":51,"summary":"유동비율 1.4x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.43,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.73,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":15.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.98x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +15.2%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"C","reason":"RSI 68"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.78,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.98,"current_pbr":1.53,"per_5y_high":56.85,"per_5y_low":11.73,"per_5y_avg":30.02,"per_percentile":33.3,"pbr_5y_high":3.2,"pbr_5y_low":1.19,"pbr_5y_avg":2.17,"pbr_percentile":25.0,"per_5y_median":21.48,"pbr_5y_median":2.13,"history":[{"quarter":"2025-Q3","per":null,"pbr":3.2},{"quarter":"2025-Q4","per":56.85,"pbr":2.06},{"quarter":"2026-Q1","per":21.48,"pbr":2.21},{"quarter":"2026-Q2","per":11.73,"pbr":1.19},{"quarter":"현재","per":16.98,"pbr":1.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":5620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3775.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2315.0,"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":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":56.85,"eps":66.4,"close":3775.0,"source":"reported"},{"date":"2026-01","per":55.05,"eps":66.4,"close":3655.0,"source":"reported"},{"date":"2026-02","per":50.45,"eps":66.4,"close":3350.0,"source":"reported"},{"date":"2026-03","per":21.48,"eps":193.7,"close":4160.0,"source":"reported"},{"date":"2026-04","per":18.53,"eps":193.7,"close":3590.0,"source":"reported"},{"date":"2026-05","per":14.95,"eps":193.7,"close":2895.0,"source":"reported"},{"date":"2026-06","per":11.73,"eps":197.28,"close":2315.0,"source":"reported"},{"date":"2026-07","per":13.18,"eps":197.28,"close":2600.0,"source":"reported"},{"date":"2026-08","per":14.93,"eps":197.28,"close":2945.0,"source":"reported"},{"date":"2026-09","per":14.62,"eps":197.28,"close":2885.0,"source":"reported"},{"date":"2026-10","per":16.68,"eps":197.28,"close":3290.0,"source":"reported"}],"trailing_per_history_meta":{"avg":26.22,"std":17.32,"upper_1sd":43.54,"lower_1sd":8.91,"current":16.68,"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":"PER","value":"17.0배"},{"label":"PBR","value":"1.5배"},{"label":"ROE","value":"3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:43.405165+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.032206895119944186,"dividend_yield":null,"eps":72.0,"revenue":17323112315.0,"operating_income":1659713503.0,"net_income":1417867246.0,"market_cap":null,"profit_margin":0.08184829724692574,"operating_margin":0.09580919830225092,"roa":0.018103712558940808,"gross_margin":0.16736662409615047,"total_equity":44023717304.0,"total_assets":78319142628.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":53.14,"pbr":1.74,"roe":0.02195820788596599,"dividend_yield":null,"eps":46.67,"revenue":15040987770.0,"operating_income":1356796149.0,"net_income":936775434.0,"market_cap":74700000000.0,"profit_margin":0.06228151025216876,"operating_margin":0.0902065854814534,"roa":0.012499426549919214,"gross_margin":0.17106605126905172,"total_equity":42661743566.0,"total_assets":74945472919.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02167153329709727,"dividend_yield":null,"eps":44.99,"revenue":13778290309.0,"operating_income":1117679657.0,"net_income":903133601.0,"market_cap":null,"profit_margin":0.06554758106744722,"operating_margin":0.0811188929783204,"roa":0.012684518526934429,"gross_margin":0.16338993398400747,"total_equity":41673728786.0,"total_assets":71199675343.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0169116511799969,"dividend_yield":null,"eps":33.62,"revenue":12721069043.0,"operating_income":1095857073.0,"net_income":674769882.0,"market_cap":null,"profit_margin":0.05304348869730445,"operating_margin":0.08614504561650936,"roa":0.009598623253184472,"gross_margin":0.1812202003784062,"total_equity":39899704341.0,"total_assets":70298610978.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03570533777060901,"dividend_yield":null,"eps":68.42,"revenue":16122574534.0,"operating_income":1728131571.0,"net_income":1373337939.0,"market_cap":null,"profit_margin":0.0851810569151871,"operating_margin":0.1071870728434618,"roa":0.019939366025250656,"gross_margin":0.18210562865182658,"total_equity":38463098930.0,"total_assets":68875707345.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.046025597138853507,"dividend_yield":null,"eps":-80.63,"revenue":13166473449.0,"operating_income":1001094255.0,"net_income":-1618567664.0,"market_cap":null,"profit_margin":-0.12293099365365226,"operating_margin":0.07603359083795012,"roa":-0.02406124053975648,"gross_margin":0.16037754347656225,"total_equity":35166684728.0,"total_assets":67268670596.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07367639707454555,"dividend_yield":null,"eps":-102.6,"revenue":54570953170.0,"operating_income":4446809134.0,"net_income":-2059601228.0,"market_cap":null,"profit_margin":-0.03774171254777077,"operating_margin":0.0814867411266806,"roa":-0.03189424355668041,"gross_margin":0.15336487158155312,"total_equity":27954695259.0,"total_assets":64575954728.0}],"current_price":3350.0,"change_pct":-1.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-07","close":3330.0},{"date":"2025-03-10","close":3155.0},{"date":"2025-03-11","close":3145.0},{"date":"2025-03-12","close":4085.0},{"date":"2025-03-13","close":3845.0},{"date":"2025-03-14","close":3905.0},{"date":"2025-03-17","close":4670.0},{"date":"2025-03-18","close":4525.0},{"date":"2025-03-19","close":4295.0},{"date":"2025-03-20","close":4030.0},{"date":"2025-03-21","close":4115.0},{"date":"2025-03-24","close":3800.0},{"date":"2025-03-25","close":3960.0},{"date":"2025-03-26","close":3850.0},{"date":"2025-03-27","close":3900.0},{"date":"2025-03-28","close":3960.0},{"date":"2025-03-31","close":3920.0},{"date":"2025-04-01","close":4175.0},{"date":"2025-04-02","close":3765.0},{"date":"2025-04-03","close":3765.0},{"date":"2025-04-04","close":3725.0},{"date":"2025-04-07","close":3320.0},{"date":"2025-04-08","close":3355.0},{"date":"2025-04-09","close":3735.0},{"date":"2025-04-10","close":4015.0},{"date":"2025-04-11","close":4685.0},{"date":"2025-04-14","close":4700.0},{"date":"2025-04-15","close":4870.0},{"date":"2025-04-16","close":5470.0},{"date":"2025-04-17","close":6230.0},{"date":"2025-04-18","close":6050.0},{"date":"2025-04-21","close":6360.0},{"date":"2025-04-22","close":6050.0},{"date":"2025-04-23","close":6280.0},{"date":"2025-04-24","close":7100.0},{"date":"2025-04-25","close":6990.0},{"date":"2025-04-28","close":6360.0},{"date":"2025-04-29","close":6690.0},{"date":"2025-04-30","close":6460.0},{"date":"2025-05-02","close":6380.0},{"date":"2025-05-07","close":6650.0},{"date":"2025-05-08","close":7310.0},{"date":"2025-05-09","close":7000.0},{"date":"2025-05-12","close":6580.0},{"date":"2025-05-13","close":6490.0},{"date":"2025-05-14","close":6580.0},{"date":"2025-05-15","close":6000.0},{"date":"2025-05-16","close":6040.0},{"date":"2025-05-19","close":5860.0},{"date":"2025-05-20","close":6070.0},{"date":"2025-05-21","close":6240.0},{"date":"2025-05-22","close":5840.0},{"date":"2025-05-23","close":6090.0},{"date":"2025-05-26","close":6110.0},{"date":"2025-05-27","close":6100.0},{"date":"2025-05-28","close":5910.0},{"date":"2025-05-29","close":5890.0},{"date":"2025-05-30","close":5790.0},{"date":"2025-06-02","close":6120.0},{"date":"2025-06-04","close":6210.0},{"date":"2025-06-05","close":5940.0},{"date":"2025-06-09","close":5980.0},{"date":"2025-06-10","close":6380.0},{"date":"2025-06-11","close":6450.0},{"date":"2025-06-12","close":6390.0},{"date":"2025-06-13","close":6610.0},{"date":"2025-06-16","close":6440.0},{"date":"2025-06-17","close":6370.0},{"date":"2025-06-18","close":6630.0},{"date":"2025-06-19","close":6810.0},{"date":"2025-06-20","close":6870.0},{"date":"2025-06-23","close":8140.0},{"date":"2025-06-24","close":7730.0},{"date":"2025-06-25","close":7560.0},{"date":"2025-06-26","close":7410.0},{"date":"2025-06-27","close":7200.0},{"date":"2025-06-30","close":8160.0},{"date":"2025-07-01","close":8310.0},{"date":"2025-07-02","close":8120.0},{"date":"2025-07-03","close":7900.0},{"date":"2025-07-04","close":7600.0},{"date":"2025-07-07","close":8000.0},{"date":"2025-07-08","close":8230.0},{"date":"2025-07-09","close":8830.0},{"date":"2025-07-10","close":9050.0},{"date":"2025-07-11","close":9170.0},{"date":"2025-07-14","close":9070.0},{"date":"2025-07-15","close":8900.0},{"date":"2025-07-16","close":8600.0},{"date":"2025-07-17","close":8700.0},{"date":"2025-07-18","close":8470.0},{"date":"2025-07-21","close":8210.0},{"date":"2025-07-22","close":8320.0},{"date":"2025-07-23","close":8400.0},{"date":"2025-07-24","close":8120.0},{"date":"2025-07-25","close":8100.0},{"date":"2025-07-28","close":7800.0},{"date":"2025-07-29","close":7880.0},{"date":"2025-07-30","close":7620.0},{"date":"2025-07-31","close":7680.0},{"date":"2025-08-01","close":7320.0},{"date":"2025-08-04","close":7550.0},{"date":"2025-08-05","close":7560.0},{"date":"2025-08-06","close":7900.0},{"date":"2025-08-07","close":7980.0},{"date":"2025-08-08","close":7660.0},{"date":"2025-08-11","close":7310.0},{"date":"2025-08-12","close":7000.0},{"date":"2025-08-13","close":6710.0},{"date":"2025-08-14","close":6720.0},{"date":"2025-08-18","close":6450.0},{"date":"2025-08-19","close":6500.0},{"date":"2025-08-20","close":6620.0},{"date":"2025-08-21","close":6640.0},{"date":"2025-08-22","close":6750.0},{"date":"2025-08-25","close":6840.0},{"date":"2025-08-26","close":6850.0},{"date":"2025-08-27","close":6870.0},{"date":"2025-08-28","close":6890.0},{"date":"2025-08-29","close":6740.0},{"date":"2025-09-01","close":6670.0},{"date":"2025-09-02","close":6640.0},{"date":"2025-09-03","close":6480.0},{"date":"2025-09-04","close":6420.0},{"date":"2025-09-05","close":6440.0},{"date":"2025-09-08","close":6580.0},{"date":"2025-09-09","close":6820.0},{"date":"2025-09-10","close":6700.0},{"date":"2025-09-11","close":6710.0},{"date":"2025-09-12","close":6550.0},{"date":"2025-09-15","close":6360.0},{"date":"2025-09-16","close":6290.0},{"date":"2025-09-17","close":6350.0},{"date":"2025-09-18","close":6190.0},{"date":"2025-09-19","close":6080.0},{"date":"2025-09-22","close":6300.0},{"date":"2025-09-23","close":6230.0},{"date":"2025-09-24","close":5890.0},{"date":"2025-09-25","close":5740.0},{"date":"2025-09-26","close":5600.0},{"date":"2025-09-29","close":5670.0},{"date":"2025-09-30","close":5620.0},{"date":"2025-10-01","close":5490.0},{"date":"2025-10-02","close":5390.0},{"date":"2025-10-10","close":5140.0},{"date":"2025-10-13","close":5140.0},{"date":"2025-10-14","close":4960.0},{"date":"2025-10-15","close":5020.0},{"date":"2025-10-16","close":4975.0},{"date":"2025-10-17","close":5000.0},{"date":"2025-10-20","close":5030.0},{"date":"2025-10-21","close":4885.0},{"date":"2025-10-22","close":4985.0},{"date":"2025-10-23","close":4870.0},{"date":"2025-10-24","close":4810.0},{"date":"2025-10-27","close":4815.0},{"date":"2025-10-28","close":4740.0},{"date":"2025-10-29","close":4585.0},{"date":"2025-10-30","close":4540.0},{"date":"2025-10-31","close":4575.0},{"date":"2025-11-03","close":4480.0},{"date":"2025-11-04","close":4480.0},{"date":"2025-11-05","close":4310.0},{"date":"2025-11-06","close":4145.0},{"date":"2025-11-07","close":4210.0},{"date":"2025-11-10","close":4355.0},{"date":"2025-11-11","close":4375.0},{"date":"2025-11-12","close":4405.0},{"date":"2025-11-13","close":4390.0},{"date":"2025-11-14","close":4215.0},{"date":"2025-11-17","close":4210.0},{"date":"2025-11-18","close":4180.0},{"date":"2025-11-19","close":4070.0},{"date":"2025-11-20","close":4235.0},{"date":"2025-11-21","close":4035.0},{"date":"2025-11-24","close":4030.0},{"date":"2025-11-25","close":3995.0},{"date":"2025-11-26","close":4100.0},{"date":"2025-11-27","close":4085.0},{"date":"2025-11-28","close":4195.0},{"date":"2025-12-01","close":4090.0},{"date":"2025-12-02","close":4105.0},{"date":"2025-12-03","close":4245.0},{"date":"2025-12-04","close":4120.0},{"date":"2025-12-05","close":4050.0},{"date":"2025-12-08","close":3950.0},{"date":"2025-12-09","close":3855.0},{"date":"2025-12-10","close":3960.0},{"date":"2025-12-11","close":4100.0},{"date":"2025-12-12","close":4055.0},{"date":"2025-12-15","close":3985.0},{"date":"2025-12-16","close":3920.0},{"date":"2025-12-17","close":3930.0},{"date":"2025-12-18","close":3935.0},{"date":"2025-12-19","close":3905.0},{"date":"2025-12-22","close":3940.0},{"date":"2025-12-23","close":3875.0},{"date":"2025-12-24","close":3845.0},{"date":"2025-12-26","close":3750.0},{"date":"2025-12-29","close":3815.0},{"date":"2025-12-30","close":3775.0},{"date":"2026-01-02","close":4020.0},{"date":"2026-01-05","close":3960.0},{"date":"2026-01-06","close":3810.0},{"date":"2026-01-07","close":3795.0},{"date":"2026-01-08","close":3490.0},{"date":"2026-01-09","close":3380.0},{"date":"2026-01-12","close":3355.0},{"date":"2026-01-13","close":3650.0},{"date":"2026-01-14","close":3560.0},{"date":"2026-01-15","close":3500.0},{"date":"2026-01-16","close":3450.0},{"date":"2026-01-19","close":3435.0},{"date":"2026-01-20","close":3520.0},{"date":"2026-01-21","close":3330.0},{"date":"2026-01-22","close":3550.0},{"date":"2026-01-23","close":3565.0},{"date":"2026-01-26","close":3700.0},{"date":"2026-01-27","close":3700.0},{"date":"2026-01-28","close":3750.0},{"date":"2026-01-29","close":3700.0},{"date":"2026-01-30","close":3655.0},{"date":"2026-02-02","close":3470.0},{"date":"2026-02-03","close":3500.0},{"date":"2026-02-04","close":3505.0},{"date":"2026-02-05","close":3420.0},{"date":"2026-02-06","close":3320.0},{"date":"2026-02-09","close":3405.0},{"date":"2026-02-10","close":3490.0},{"date":"2026-02-11","close":3435.0},{"date":"2026-02-12","close":3350.0},{"date":"2026-02-13","close":3275.0},{"date":"2026-02-19","close":3310.0},{"date":"2026-02-20","close":3575.0},{"date":"2026-02-23","close":3580.0},{"date":"2026-02-24","close":3605.0},{"date":"2026-02-25","close":3575.0},{"date":"2026-02-26","close":3415.0},{"date":"2026-02-27","close":3350.0},{"date":"2026-03-03","close":3120.0},{"date":"2026-03-04","close":2715.0},{"date":"2026-03-05","close":3025.0},{"date":"2026-03-06","close":3135.0},{"date":"2026-03-09","close":3035.0},{"date":"2026-03-10","close":3130.0},{"date":"2026-03-11","close":3140.0},{"date":"2026-03-12","close":3120.0},{"date":"2026-03-13","close":3240.0},{"date":"2026-03-16","close":3240.0},{"date":"2026-03-17","close":3365.0},{"date":"2026-03-18","close":3400.0},{"date":"2026-03-19","close":3405.0},{"date":"2026-03-20","close":3740.0},{"date":"2026-03-23","close":3530.0},{"date":"2026-03-24","close":3585.0},{"date":"2026-03-25","close":3680.0},{"date":"2026-03-26","close":4065.0},{"date":"2026-03-27","close":3840.0},{"date":"2026-03-30","close":4470.0},{"date":"2026-03-31","close":4160.0},{"date":"2026-04-01","close":3995.0},{"date":"2026-04-02","close":3740.0},{"date":"2026-04-03","close":3610.0},{"date":"2026-04-06","close":3605.0},{"date":"2026-04-07","close":3560.0},{"date":"2026-04-08","close":3220.0},{"date":"2026-04-09","close":3120.0},{"date":"2026-04-10","close":3310.0},{"date":"2026-04-13","close":3440.0},{"date":"2026-04-14","close":3480.0},{"date":"2026-04-15","close":3520.0},{"date":"2026-04-16","close":3490.0},{"date":"2026-04-17","close":3520.0},{"date":"2026-04-20","close":3495.0},{"date":"2026-04-21","close":3720.0},{"date":"2026-04-22","close":3610.0},{"date":"2026-04-23","close":3675.0},{"date":"2026-04-24","close":3795.0},{"date":"2026-04-27","close":3750.0},{"date":"2026-04-28","close":3710.0},{"date":"2026-04-29","close":3710.0},{"date":"2026-04-30","close":3590.0},{"date":"2026-05-04","close":3510.0},{"date":"2026-05-06","close":3545.0},{"date":"2026-05-07","close":3480.0},{"date":"2026-05-08","close":3450.0},{"date":"2026-05-11","close":3350.0},{"date":"2026-05-12","close":3410.0},{"date":"2026-05-13","close":3280.0},{"date":"2026-05-14","close":3205.0},{"date":"2026-05-15","close":3075.0},{"date":"2026-05-18","close":3065.0},{"date":"2026-05-19","close":3065.0},{"date":"2026-05-20","close":3060.0},{"date":"2026-05-21","close":3065.0},{"date":"2026-05-22","close":3230.0},{"date":"2026-05-26","close":3060.0},{"date":"2026-05-27","close":3025.0},{"date":"2026-05-28","close":3140.0},{"date":"2026-05-29","close":2895.0},{"date":"2026-06-01","close":3120.0},{"date":"2026-06-02","close":3000.0},{"date":"2026-06-04","close":2825.0},{"date":"2026-06-05","close":2680.0},{"date":"2026-06-08","close":2375.0},{"date":"2026-06-09","close":2400.0},{"date":"2026-06-10","close":2385.0},{"date":"2026-06-11","close":2480.0},{"date":"2026-06-12","close":2480.0},{"date":"2026-06-15","close":2410.0},{"date":"2026-06-16","close":2450.0},{"date":"2026-06-17","close":2455.0},{"date":"2026-06-18","close":2335.0},{"date":"2026-06-19","close":2130.0},{"date":"2026-06-22","close":2140.0},{"date":"2026-06-23","close":1901.0},{"date":"2026-06-24","close":1910.0},{"date":"2026-06-25","close":2000.0},{"date":"2026-06-26","close":1940.0},{"date":"2026-06-29","close":2170.0},{"date":"2026-06-30","close":2315.0},{"date":"2026-07-01","close":2290.0},{"date":"2026-07-02","close":2240.0},{"date":"2026-07-03","close":2330.0},{"date":"2026-07-06","close":2285.0},{"date":"2026-07-07","close":2385.0},{"date":"2026-07-08","close":2380.0},{"date":"2026-07-09","close":2255.0},{"date":"2026-07-10","close":2350.0},{"date":"2026-07-13","close":2285.0},{"date":"2026-07-14","close":2330.0},{"date":"2026-07-15","close":2380.0},{"date":"2026-07-16","close":2395.0},{"date":"2026-07-20","close":2375.0},{"date":"2026-07-21","close":2375.0},{"date":"2026-07-22","close":2460.0},{"date":"2026-07-23","close":2520.0},{"date":"2026-07-24","close":2555.0},{"date":"2026-07-27","close":2680.0},{"date":"2026-07-28","close":2690.0},{"date":"2026-07-29","close":2600.0},{"date":"2026-07-30","close":2595.0},{"date":"2026-07-31","close":2600.0},{"date":"2026-08-03","close":2670.0},{"date":"2026-08-04","close":2780.0},{"date":"2026-08-05","close":2950.0},{"date":"2026-08-06","close":2870.0},{"date":"2026-08-07","close":2985.0},{"date":"2026-08-10","close":3040.0},{"date":"2026-08-11","close":3040.0},{"date":"2026-08-12","close":3135.0},{"date":"2026-08-13","close":2925.0},{"date":"2026-08-14","close":2940.0},{"date":"2026-08-18","close":2760.0},{"date":"2026-08-19","close":2810.0},{"date":"2026-08-20","close":2835.0},{"date":"2026-08-21","close":2760.0},{"date":"2026-08-24","close":2750.0},{"date":"2026-08-25","close":2810.0},{"date":"2026-08-26","close":2835.0},{"date":"2026-08-27","close":2860.0},{"date":"2026-08-28","close":2905.0},{"date":"2026-08-31","close":2945.0},{"date":"2026-09-01","close":2930.0},{"date":"2026-09-02","close":2920.0},{"date":"2026-09-03","close":2920.0},{"date":"2026-09-04","close":2915.0},{"date":"2026-09-07","close":2835.0},{"date":"2026-09-08","close":2780.0},{"date":"2026-09-09","close":2770.0},{"date":"2026-09-10","close":2770.0},{"date":"2026-09-11","close":2735.0},{"date":"2026-09-14","close":2760.0},{"date":"2026-09-15","close":2665.0},{"date":"2026-09-16","close":2730.0},{"date":"2026-09-17","close":2715.0},{"date":"2026-09-18","close":2755.0},{"date":"2026-09-21","close":3045.0},{"date":"2026-09-22","close":3055.0},{"date":"2026-09-23","close":3120.0},{"date":"2026-09-28","close":3040.0},{"date":"2026-09-29","close":2930.0},{"date":"2026-09-30","close":2885.0},{"date":"2026-10-01","close":3015.0},{"date":"2026-10-02","close":3030.0},{"date":"2026-10-06","close":3065.0},{"date":"2026-10-07","close":3120.0},{"date":"2026-10-08","close":3115.0},{"date":"2026-10-12","close":3060.0},{"date":"2026-10-13","close":2970.0},{"date":"2026-10-14","close":3000.0},{"date":"2026-10-15","close":2980.0},{"date":"2026-10-16","close":3345.0},{"date":"2026-10-19","close":3365.0},{"date":"2026-10-20","close":3410.0},{"date":"2026-10-21","close":3320.0},{"date":"2026-10-22","close":3385.0},{"date":"2026-10-23","close":3290.0}],"chart_data":[{"date":"2025-03-07","open":3900,"high":4245,"low":3235,"close":3330,"volume":27091479},{"date":"2025-03-10","open":3320,"high":3495,"low":2810,"close":3155,"volume":4219433},{"date":"2025-03-11","open":3020,"high":3370,"low":2965,"close":3145,"volume":2145504},{"date":"2025-03-12","open":3175,"high":4085,"low":3120,"close":4085,"volume":14281243},{"date":"2025-03-13","open":4235,"high":4390,"low":3685,"close":3845,"volume":22306983},{"date":"2025-03-14","open":3830,"high":4045,"low":3745,"close":3905,"volume":7797566},{"date":"2025-03-17","open":3935,"high":5020,"low":3885,"close":4670,"volume":25779180},{"date":"2025-03-18","open":4620,"high":4640,"low":4400,"close":4525,"volume":2759489,"rsi_14":75.59},{"date":"2025-03-19","open":4465,"high":4700,"low":4265,"close":4295,"volume":4797971,"rsi_14":73.85},{"date":"2025-03-20","open":4210,"high":4340,"low":4030,"close":4030,"volume":2409129,"rsi_14":66.73,"sma_20":3898.5},{"date":"2025-03-21","open":3925,"high":4265,"low":3920,"close":4115,"volume":2496981,"rsi_14":50.84,"sma_20":3977.0},{"date":"2025-03-24","open":4075,"high":4145,"low":3715,"close":3800,"volume":1037238,"rsi_14":48.79,"sma_20":4041.5},{"date":"2025-03-25","open":3850,"high":4145,"low":3635,"close":3960,"volume":2611367,"rsi_14":51.4,"sma_20":4123.0},{"date":"2025-03-26","open":4015,"high":4080,"low":3765,"close":3850,"volume":1313506,"rsi_14":18.7,"sma_20":4111.25},{"date":"2025-03-27","open":3850,"high":3980,"low":3705,"close":3900,"volume":695821,"rsi_14":24.28,"sma_20":4102.25},{"date":"2025-03-28","open":3920,"high":4255,"low":3800,"close":3960,"volume":6357663,"rsi_14":33.97,"sma_20":4107.75},{"date":"2025-03-31","open":4080,"high":4395,"low":3855,"close":3920,"volume":4364835,"rsi_14":43.29,"sma_20":4073.0},{"date":"2025-04-01","open":3955,"high":4320,"low":3920,"close":4175,"volume":3380353,"rsi_14":53.03,"sma_20":4018.0},{"date":"2025-04-02","open":4165,"high":4170,"low":3605,"close":3765,"volume":2234675,"rsi_14":48.39,"sma_20":3974.0},{"date":"2025-04-03","open":3565,"high":4045,"low":3500,"close":3765,"volume":2288282,"rsi_14":39.46,"sma_20":3921.0},{"date":"2025-04-04","open":3700,"high":3825,"low":3580,"close":3725,"volume":574259,"rsi_14":42.69,"sma_20":3901.5},{"date":"2025-04-07","open":3530,"high":3600,"low":3320,"close":3320,"volume":618228,"rsi_14":26.03,"sma_20":3858.0},{"date":"2025-04-08","open":3455,"high":3700,"low":3275,"close":3355,"volume":379485,"rsi_14":24.47,"sma_20":3803.75},{"date":"2025-04-09","open":3390,"high":3785,"low":3360,"close":3735,"volume":2868519,"rsi_14":43.93,"sma_20":3767.75},{"date":"2025-04-10","open":3800,"high":4200,"low":3555,"close":4015,"volume":2166668,"rsi_14":44.84,"sma_20":3767.75},{"date":"2025-04-11","open":4240,"high":5150,"low":4140,"close":4685,"volume":15474059,"rsi_14":75.41,"sma_20":3809.75},{"date":"2025-04-14","open":4525,"high":4760,"low":4470,"close":4700,"volume":2735627,"rsi_14":63.45,"sma_20":3979.75},{"date":"2025-04-15","open":4655,"high":4920,"low":4530,"close":4870,"volume":2352966,"rsi_14":68.15,"sma_20":3997.0},{"date":"2025-04-16","open":4865,"high":5900,"low":4805,"close":5470,"volume":13113846,"rsi_14":73.36,"sma_20":4055.75},{"date":"2025-04-17","open":5520,"high":6500,"low":5440,"close":6230,"volume":13902989,"rsi_14":77.96,"sma_20":4165.75},{"date":"2025-04-18","open":6290,"high":6350,"low":6010,"close":6050,"volume":1638428,"rsi_14":75.36,"sma_20":4262.5},{"date":"2025-04-21","open":6090,"high":6610,"low":5950,"close":6360,"volume":3522900,"rsi_14":75.68,"sma_20":4390.5},{"date":"2025-04-22","open":6250,"high":6320,"low":6050,"close":6050,"volume":847668,"rsi_14":77.5,"sma_20":4495.0},{"date":"2025-04-23","open":6140,"high":6500,"low":6000,"close":6280,"volume":1540885,"rsi_14":78.68,"sma_20":4616.5},{"date":"2025-04-24","open":6170,"high":7240,"low":5710,"close":7100,"volume":10022225,"rsi_14":82.67,"sma_20":4776.5},{"date":"2025-04-25","open":7090,"high":7210,"low":6720,"close":6990,"volume":2003588,"rsi_14":87.68,"sma_20":4928.0},{"date":"2025-04-28","open":6940,"high":6940,"low":6300,"close":6360,"volume":1759382,"rsi_14":77.49,"sma_20":5050.0},{"date":"2025-04-29","open":6260,"high":6790,"low":6140,"close":6690,"volume":1014000,"rsi_14":77.29,"sma_20":5175.75},{"date":"2025-04-30","open":6740,"high":6760,"low":6350,"close":6460,"volume":769598,"rsi_14":72.79,"sma_20":5310.5},{"date":"2025-05-02","open":6580,"high":6670,"low":6210,"close":6380,"volume":582214,"rsi_14":67.75,"sma_20":5441.25},{"date":"2025-05-07","open":6380,"high":6790,"low":6300,"close":6650,"volume":858522,"rsi_14":69.38,"sma_20":5587.5},{"date":"2025-05-08","open":6700,"high":7490,"low":6700,"close":7310,"volume":3973393,"rsi_14":72.1,"sma_20":5787.0},{"date":"2025-05-09","open":7230,"high":7250,"low":6850,"close":7000,"volume":995193,"rsi_14":64.63,"sma_20":5969.25},{"date":"2025-05-12","open":7000,"high":7040,"low":6470,"close":6580,"volume":983841,"rsi_14":53.58,"sma_20":6111.5},{"date":"2025-05-13","open":6600,"high":6700,"low":6400,"close":6490,"volume":575887,"rsi_14":54.58,"sma_20":6235.25},{"date":"2025-05-14","open":6500,"high":6760,"low":6395,"close":6580,"volume":843231,"rsi_14":52.4,"sma_20":6330.0},{"date":"2025-05-15","open":6310,"high":6370,"low":5560,"close":6000,"volume":2686428,"rsi_14":49.48,"sma_20":6395.0},{"date":"2025-05-16","open":6000,"high":6260,"low":5770,"close":6040,"volume":798628,"rsi_14":47.42,"sma_20":6453.5},{"date":"2025-05-19","open":5980,"high":6010,"low":5700,"close":5860,"volume":640447,"rsi_14":34.58,"sma_20":6473.0},{"date":"2025-05-20","open":5910,"high":6190,"low":5880,"close":6070,"volume":747486,"rsi_14":38.83,"sma_20":6465.0},{"date":"2025-05-21","open":6280,"high":6310,"low":6050,"close":6240,"volume":603027,"rsi_14":48.36,"sma_20":6474.5},{"date":"2025-05-22","open":6400,"high":6500,"low":5600,"close":5840,"volume":1701017,"rsi_14":38.61,"sma_20":6448.5},{"date":"2025-05-23","open":5730,"high":6150,"low":5660,"close":6090,"volume":683974,"rsi_14":45.07,"sma_20":6450.5},{"date":"2025-05-26","open":6090,"high":6200,"low":5820,"close":6110,"volume":491257,"rsi_14":46.34,"sma_20":6442.0},{"date":"2025-05-27","open":6110,"high":6550,"low":6000,"close":6100,"volume":1186790,"rsi_14":41.98,"sma_20":6392.0},{"date":"2025-05-28","open":6020,"high":6180,"low":5830,"close":5910,"volume":584836,"rsi_14":26.35,"sma_20":6338.0},{"date":"2025-05-29","open":5910,"high":6120,"low":5820,"close":5890,"volume":329058,"rsi_14":29.21,"sma_20":6314.5},{"date":"2025-05-30","open":5890,"high":6060,"low":5760,"close":5790,"volume":329944,"rsi_14":33.19,"sma_20":6269.5},{"date":"2025-06-02","open":5840,"high":6310,"low":5760,"close":6120,"volume":931776,"rsi_14":42.86,"sma_20":6252.5},{"date":"2025-06-04","open":6120,"high":6240,"low":5920,"close":6210,"volume":279997,"rsi_14":42.86,"sma_20":6244.0,"sma_60":5198.33},{"date":"2025-06-05","open":6200,"high":6210,"low":5900,"close":5940,"volume":401037,"rsi_14":48.68,"sma_20":6208.5,"sma_60":5241.83},{"date":"2025-06-09","open":5910,"high":6040,"low":5820,"close":5980,"volume":362129,"rsi_14":48.68,"sma_20":6142.0,"sma_60":5288.92},{"date":"2025-06-10","open":5890,"high":6390,"low":5890,"close":6380,"volume":587254,"rsi_14":60.4,"sma_20":6111.0,"sma_60":5342.83},{"date":"2025-06-11","open":6350,"high":6610,"low":6180,"close":6450,"volume":565750,"rsi_14":58.05,"sma_20":6104.5,"sma_60":5382.25},{"date":"2025-06-12","open":6550,"high":6610,"low":6340,"close":6390,"volume":356722,"rsi_14":53.33,"sma_20":6099.5,"sma_60":5424.67},{"date":"2025-06-13","open":6390,"high":6670,"low":6130,"close":6610,"volume":821860,"rsi_14":68.6,"sma_20":6101.0,"sma_60":5469.75},{"date":"2025-06-16","open":6600,"high":6600,"low":6270,"close":6440,"volume":422965,"rsi_14":58.79,"sma_20":6123.0,"sma_60":5499.25},{"date":"2025-06-17","open":6430,"high":6530,"low":6220,"close":6370,"volume":472175,"rsi_14":56.37,"sma_20":6139.5,"sma_60":5530.0},{"date":"2025-06-18","open":6410,"high":7070,"low":6410,"close":6630,"volume":2463240,"rsi_14":61.57,"sma_20":6178.0,"sma_60":5568.92},{"date":"2025-06-19","open":6710,"high":6890,"low":6530,"close":6810,"volume":576158,"rsi_14":69.74,"sma_20":6215.0,"sma_60":5615.25},{"date":"2025-06-20","open":6950,"high":7160,"low":6650,"close":6870,"volume":1741694,"rsi_14":71.12,"sma_20":6246.5,"sma_60":5661.17},{"date":"2025-06-23","open":6660,"high":8200,"low":6540,"close":8140,"volume":3218785,"rsi_14":83.67,"sma_20":6361.5,"sma_60":5733.5},{"date":"2025-06-24","open":8160,"high":8170,"low":7630,"close":7730,"volume":770916,"rsi_14":72.55,"sma_20":6443.5,"sma_60":5796.33},{"date":"2025-06-25","open":7730,"high":8030,"low":7370,"close":7560,"volume":579771,"rsi_14":68.49,"sma_20":6516.0,"sma_60":5858.17},{"date":"2025-06-26","open":7800,"high":7890,"low":7240,"close":7410,"volume":572492,"rsi_14":70.82,"sma_20":6581.5,"sma_60":5916.67},{"date":"2025-06-27","open":7410,"high":7440,"low":7070,"close":7200,"volume":261687,"rsi_14":66.49,"sma_20":6646.0,"sma_60":5970.67},{"date":"2025-06-30","open":7440,"high":8420,"low":7280,"close":8160,"volume":1931093,"rsi_14":70.89,"sma_20":6759.5,"sma_60":6041.33},{"date":"2025-07-01","open":8260,"high":8980,"low":7440,"close":8310,"volume":1325512,"rsi_14":71.43,"sma_20":6885.5,"sma_60":6110.25},{"date":"2025-07-02","open":8310,"high":8420,"low":7780,"close":8120,"volume":588995,"rsi_14":69.35,"sma_20":6985.5,"sma_60":6182.83},{"date":"2025-07-03","open":8120,"high":8180,"low":7790,"close":7900,"volume":338361,"rsi_14":64.43,"sma_20":7070.0,"sma_60":6251.75},{"date":"2025-07-04","open":7830,"high":8110,"low":7560,"close":7600,"volume":308030,"rsi_14":62.61,"sma_20":7153.0,"sma_60":6316.33},{"date":"2025-07-07","open":7500,"high":8600,"low":7490,"close":8000,"volume":846653,"rsi_14":66.53,"sma_20":7254.0,"sma_60":6394.33},{"date":"2025-07-08","open":8010,"high":8300,"low":7820,"close":8230,"volume":496645,"rsi_14":66.33,"sma_20":7346.5,"sma_60":6475.58},{"date":"2025-07-09","open":8230,"high":9230,"low":8080,"close":8830,"volume":1335011,"rsi_14":68.98,"sma_20":7465.5,"sma_60":6560.5},{"date":"2025-07-10","open":8830,"high":9110,"low":8460,"close":9050,"volume":542662,"rsi_14":69.89,"sma_20":7598.5,"sma_60":6644.42},{"date":"2025-07-11","open":9060,"high":9560,"low":8800,"close":9170,"volume":659968,"rsi_14":61.89,"sma_20":7726.5,"sma_60":6719.17},{"date":"2025-07-14","open":9330,"high":9490,"low":8910,"close":9070,"volume":433106,"rsi_14":66.67,"sma_20":7858.0,"sma_60":6792.0},{"date":"2025-07-15","open":9130,"high":9570,"low":8860,"close":8900,"volume":544361,"rsi_14":66.67,"sma_20":7984.5,"sma_60":6859.17},{"date":"2025-07-16","open":9030,"high":9070,"low":8500,"close":8600,"volume":387626,"rsi_14":64.27,"sma_20":8083.0,"sma_60":6911.33},{"date":"2025-07-17","open":8610,"high":8870,"low":8410,"close":8700,"volume":274524,"rsi_14":68.47,"sma_20":8177.5,"sma_60":6952.5},{"date":"2025-07-18","open":8680,"high":8700,"low":8220,"close":8470,"volume":574225,"rsi_14":54.65,"sma_20":8257.5,"sma_60":6992.83},{"date":"2025-07-21","open":8350,"high":8420,"low":8050,"close":8210,"volume":410774,"rsi_14":48.55,"sma_20":8261.0,"sma_60":7023.67},{"date":"2025-07-22","open":8630,"high":8850,"low":8220,"close":8320,"volume":607482,"rsi_14":52.98,"sma_20":8290.5,"sma_60":7061.5},{"date":"2025-07-23","open":8310,"high":8440,"low":8110,"close":8400,"volume":208378,"rsi_14":57.76,"sma_20":8332.5,"sma_60":7096.83},{"date":"2025-07-24","open":8400,"high":8400,"low":8040,"close":8120,"volume":319280,"rsi_14":58.13,"sma_20":8368.0,"sma_60":7113.83},{"date":"2025-07-25","open":8070,"high":8280,"low":8050,"close":8100,"volume":164833,"rsi_14":51.77,"sma_20":8413.0,"sma_60":7132.33},{"date":"2025-07-28","open":7920,"high":8090,"low":7530,"close":7800,"volume":500190,"rsi_14":42.56,"sma_20":8395.0,"sma_60":7156.33},{"date":"2025-07-29","open":7800,"high":8000,"low":7710,"close":7880,"volume":141430,"rsi_14":29.96,"sma_20":8373.5,"sma_60":7176.17},{"date":"2025-07-30","open":7880,"high":7930,"low":7530,"close":7620,"volume":201088,"rsi_14":20.33,"sma_20":8348.5,"sma_60":7195.5},{"date":"2025-07-31","open":7620,"high":7960,"low":7600,"close":7680,"volume":176531,"rsi_14":18.3,"sma_20":8337.5,"sma_60":7217.17},{"date":"2025-08-01","open":7540,"high":7880,"low":7220,"close":7320,"volume":212410,"rsi_14":16.48,"sma_20":8323.5,"sma_60":7228.33},{"date":"2025-08-04","open":7150,"high":7620,"low":7150,"close":7550,"volume":131370,"rsi_14":24.72,"sma_20":8301.0,"sma_60":7232.33},{"date":"2025-08-05","open":7570,"high":7740,"low":7430,"close":7560,"volume":169639,"rsi_14":28.15,"sma_20":8267.5,"sma_60":7241.67},{"date":"2025-08-06","open":7650,"high":7960,"low":7440,"close":7900,"volume":337763,"rsi_14":34.73,"sma_20":8221.0,"sma_60":7263.67},{"date":"2025-08-07","open":8000,"high":8090,"low":7520,"close":7980,"volume":411550,"rsi_14":40.08,"sma_20":8167.5,"sma_60":7288.5},{"date":"2025-08-08","open":8090,"high":8120,"low":7630,"close":7660,"volume":291145,"rsi_14":39.13,"sma_20":8092.0,"sma_60":7306.5},{"date":"2025-08-11","open":7660,"high":7660,"low":7240,"close":7310,"volume":366618,"rsi_14":31.77,"sma_20":8004.0,"sma_60":7328.33},{"date":"2025-08-12","open":7330,"high":7360,"low":7000,"close":7000,"volume":272363,"rsi_14":26.67,"sma_20":7909.0,"sma_60":7344.33},{"date":"2025-08-13","open":7220,"high":7220,"low":6640,"close":6710,"volume":415982,"rsi_14":26.58,"sma_20":7814.5,"sma_60":7358.5},{"date":"2025-08-14","open":6630,"high":6890,"low":6530,"close":6720,"volume":300228,"rsi_14":27.0,"sma_20":7715.5,"sma_60":7369.33},{"date":"2025-08-18","open":6730,"high":6930,"low":6450,"close":6450,"volume":511325,"rsi_14":27.27,"sma_20":7614.5,"sma_60":7372.83},{"date":"2025-08-19","open":6630,"high":6630,"low":6260,"close":6500,"volume":144603,"rsi_14":26.53,"sma_20":7529.0,"sma_60":7383.83},{"date":"2025-08-20","open":6440,"high":6700,"low":6180,"close":6620,"volume":207211,"rsi_14":32.14,"sma_20":7444.0,"sma_60":7392.67},{"date":"2025-08-21","open":6630,"high":6790,"low":6520,"close":6640,"volume":174076,"rsi_14":31.16,"sma_20":7356.0,"sma_60":7401.5},{"date":"2025-08-22","open":6600,"high":6900,"low":6520,"close":6750,"volume":261272,"rsi_14":38.65,"sma_20":7287.5,"sma_60":7412.33},{"date":"2025-08-25","open":6830,"high":6940,"low":6680,"close":6840,"volume":176077,"rsi_14":35.02,"sma_20":7224.5,"sma_60":7427.83},{"date":"2025-08-26","open":6900,"high":6940,"low":6680,"close":6850,"volume":140202,"rsi_14":35.02,"sma_20":7177.0,"sma_60":7443.83},{"date":"2025-08-27","open":6990,"high":6990,"low":6720,"close":6870,"volume":140373,"rsi_14":24.88,"sma_20":7126.5,"sma_60":7461.83},{"date":"2025-08-28","open":6880,"high":7020,"low":6800,"close":6890,"volume":72240,"rsi_14":22.61,"sma_20":7090.0,"sma_60":7474.67},{"date":"2025-08-29","open":6810,"high":6890,"low":6610,"close":6740,"volume":146533,"rsi_14":24.73,"sma_20":7043.0,"sma_60":7483.5,"sma_120":6340.92},{"date":"2025-09-01","open":6620,"high":6850,"low":6600,"close":6670,"volume":78957,"rsi_14":29.22,"sma_20":7010.5,"sma_60":7495.67,"sma_120":6368.75},{"date":"2025-09-02","open":6680,"high":6770,"low":6540,"close":6640,"volume":73057,"rsi_14":35.71,"sma_20":6965.0,"sma_60":7506.67,"sma_120":6397.79},{"date":"2025-09-03","open":6630,"high":6660,"low":6420,"close":6480,"volume":143314,"rsi_14":39.82,"sma_20":6911.0,"sma_60":7508.33,"sma_120":6425.58},{"date":"2025-09-04","open":6480,"high":6580,"low":6380,"close":6420,"volume":136035,"rsi_14":37.29,"sma_20":6837.0,"sma_60":7507.83,"sma_120":6445.04},{"date":"2025-09-05","open":6480,"high":6490,"low":6330,"close":6440,"volume":109998,"rsi_14":49.46,"sma_20":6760.0,"sma_60":7508.67,"sma_120":6466.67},{"date":"2025-09-08","open":6600,"high":6780,"low":6050,"close":6580,"volume":567473,"rsi_14":53.92,"sma_20":6706.0,"sma_60":7508.17,"sma_120":6488.96},{"date":"2025-09-09","open":6540,"high":6830,"low":6380,"close":6820,"volume":265548,"rsi_14":58.77,"sma_20":6681.5,"sma_60":7514.5,"sma_120":6506.88},{"date":"2025-09-10","open":6870,"high":6870,"low":6630,"close":6700,"volume":157416,"rsi_14":52.42,"sma_20":6666.5,"sma_60":7520.0,"sma_120":6525.0},{"date":"2025-09-11","open":6650,"high":6830,"low":6560,"close":6710,"volume":205250,"rsi_14":48.25,"sma_20":6666.5,"sma_60":7521.33,"sma_120":6545.12},{"date":"2025-09-12","open":6720,"high":6730,"low":6500,"close":6550,"volume":157143,"rsi_14":38.02,"sma_20":6658.0,"sma_60":7517.0,"sma_120":6566.12},{"date":"2025-09-15","open":6550,"high":6550,"low":6250,"close":6360,"volume":304568,"rsi_14":32.37,"sma_20":6653.5,"sma_60":7508.5,"sma_120":6584.83},{"date":"2025-09-16","open":6360,"high":6480,"low":6290,"close":6290,"volume":88236,"rsi_14":29.86,"sma_20":6643.0,"sma_60":7477.67,"sma_120":6605.58},{"date":"2025-09-17","open":6310,"high":6430,"low":6190,"close":6350,"volume":198958,"rsi_14":31.76,"sma_20":6629.5,"sma_60":7454.67,"sma_120":6625.5},{"date":"2025-09-18","open":6482,"high":6593,"low":6130,"close":6190,"volume":227824,"rsi_14":30.72,"sma_20":6605.0,"sma_60":7431.17,"sma_120":6644.67},{"date":"2025-09-19","open":6110,"high":6160,"low":5980,"close":6080,"volume":230869,"rsi_14":30.72,"sma_20":6571.5,"sma_60":7409.0,"sma_120":6662.83},{"date":"2025-09-22","open":6130,"high":6430,"low":6130,"close":6300,"volume":237250,"rsi_14":40.12,"sma_20":6544.5,"sma_60":7394.0,"sma_120":6682.33},{"date":"2025-09-23","open":6290,"high":6320,"low":6110,"close":6230,"volume":170672,"rsi_14":42.33,"sma_20":6513.5,"sma_60":7361.83,"sma_120":6701.58},{"date":"2025-09-24","open":6320,"high":6320,"low":5860,"close":5890,"volume":264137,"rsi_14":36.13,"sma_20":6464.5,"sma_60":7321.5,"sma_120":6715.88},{"date":"2025-09-25","open":5880,"high":5900,"low":5630,"close":5740,"volume":355558,"rsi_14":32.84,"sma_20":6407.0,"sma_60":7281.83,"sma_120":6732.33},{"date":"2025-09-26","open":5750,"high":5750,"low":5530,"close":5600,"volume":216064,"rsi_14":25.98,"sma_20":6350.0,"sma_60":7243.5,"sma_120":6747.62},{"date":"2025-09-29","open":5650,"high":5710,"low":5570,"close":5670,"volume":199598,"rsi_14":19.25,"sma_20":6300.0,"sma_60":7211.33,"sma_120":6763.83},{"date":"2025-09-30","open":5760,"high":5760,"low":5600,"close":5620,"volume":135563,"rsi_14":20.0,"sma_20":6249.0,"sma_60":7171.67,"sma_120":6783.0},{"date":"2025-10-01","open":5620,"high":5690,"low":5460,"close":5490,"volume":159208,"rsi_14":18.23,"sma_20":6199.5,"sma_60":7126.0,"sma_120":6800.79},{"date":"2025-10-02","open":5430,"high":5540,"low":5320,"close":5390,"volume":201552,"rsi_14":18.82,"sma_20":6148.0,"sma_60":7068.67,"sma_120":6814.58},{"date":"2025-10-10","open":5380,"high":5420,"low":5100,"close":5140,"volume":207257,"rsi_14":18.23,"sma_20":6083.0,"sma_60":7003.5,"sma_120":6823.96},{"date":"2025-10-13","open":5140,"high":5750,"low":5090,"close":5140,"volume":2390037,"rsi_14":18.92,"sma_20":6011.0,"sma_60":6936.33,"sma_120":6827.75},{"date":"2025-10-14","open":5140,"high":5190,"low":4930,"close":4960,"volume":370155,"rsi_14":14.72,"sma_20":5918.0,"sma_60":6867.83,"sma_120":6829.92},{"date":"2025-10-15","open":4960,"high":5200,"low":4950,"close":5020,"volume":259107,"rsi_14":19.13,"sma_20":5834.0,"sma_60":6803.17,"sma_120":6831.17},{"date":"2025-10-16","open":5090,"high":5090,"low":4910,"close":4975,"volume":237213,"rsi_14":19.39,"sma_20":5747.25,"sma_60":6742.75,"sma_120":6827.04},{"date":"2025-10-17","open":4960,"high":5060,"low":4860,"close":5000,"volume":189734,"rsi_14":9.63,"sma_20":5669.75,"sma_60":6681.08,"sma_120":6816.79},{"date":"2025-10-20","open":5000,"high":5180,"low":4945,"close":5030,"volume":166896,"rsi_14":11.78,"sma_20":5603.25,"sma_60":6623.75,"sma_120":6808.29},{"date":"2025-10-21","open":5090,"high":5140,"low":4785,"close":4885,"volume":290643,"rsi_14":13.45,"sma_20":5533.0,"sma_60":6568.33,"sma_120":6796.0},{"date":"2025-10-22","open":4890,"high":4985,"low":4825,"close":4985,"volume":165737,"rsi_14":21.51,"sma_20":5464.75,"sma_60":6512.75,"sma_120":6787.12},{"date":"2025-10-23","open":5020,"high":5080,"low":4870,"close":4870,"volume":172962,"rsi_14":21.92,"sma_20":5400.75,"sma_60":6453.92,"sma_120":6775.38},{"date":"2025-10-24","open":4920,"high":4940,"low":4760,"close":4810,"volume":208740,"rsi_14":16.67,"sma_20":5337.25,"sma_60":6398.75,"sma_120":6756.29},{"date":"2025-10-27","open":4895,"high":4895,"low":4755,"close":4815,"volume":160293,"rsi_14":17.67,"sma_20":5263.0,"sma_60":6344.0,"sma_120":6738.17},{"date":"2025-10-28","open":4815,"high":4955,"low":4695,"close":4740,"volume":203094,"rsi_14":18.49,"sma_20":5188.5,"sma_60":6293.0,"sma_120":6724.67},{"date":"2025-10-29","open":4740,"high":4745,"low":4565,"close":4585,"volume":391051,"rsi_14":17.67,"sma_20":5123.25,"sma_60":6238.08,"sma_120":6707.12},{"date":"2025-10-30","open":4585,"high":4680,"low":4480,"close":4540,"volume":283211,"rsi_14":21.15,"sma_20":5063.25,"sma_60":6186.75,"sma_120":6691.12},{"date":"2025-10-31","open":4540,"high":4635,"low":4500,"close":4575,"volume":136817,"rsi_14":23.72,"sma_20":5012.0,"sma_60":6135.0,"sma_120":6676.08},{"date":"2025-11-03","open":4580,"high":4790,"low":4445,"close":4480,"volume":277997,"rsi_14":25.76,"sma_20":4952.5,"sma_60":6087.67,"sma_120":6658.0},{"date":"2025-11-04","open":4465,"high":4540,"low":4405,"close":4480,"volume":86177,"rsi_14":20.97,"sma_20":4895.5,"sma_60":6036.5,"sma_120":6634.42},{"date":"2025-11-05","open":4480,"high":4565,"low":4185,"close":4310,"volume":153671,"rsi_14":18.48,"sma_20":4836.5,"sma_60":5982.33,"sma_120":6612.0},{"date":"2025-11-06","open":4395,"high":4470,"low":4100,"close":4145,"volume":196340,"rsi_14":14.23,"sma_20":4774.25,"sma_60":5919.75,"sma_120":6591.71},{"date":"2025-11-07","open":4125,"high":4360,"low":4095,"close":4210,"volume":204430,"rsi_14":16.67,"sma_20":4727.75,"sma_60":5856.92,"sma_120":6572.71},{"date":"2025-11-10","open":4340,"high":4355,"low":4130,"close":4355,"volume":111485,"rsi_14":28.46,"sma_20":4688.5,"sma_60":5801.83,"sma_120":6554.17},{"date":"2025-11-11","open":4310,"high":4415,"low":4160,"close":4375,"volume":142291,"rsi_14":23.48,"sma_20":4659.25,"sma_60":5752.92,"sma_120":6540.62},{"date":"2025-11-12","open":4365,"high":4460,"low":4250,"close":4405,"volume":131687,"rsi_14":28.17,"sma_20":4628.5,"sma_60":5709.67,"sma_120":6527.0},{"date":"2025-11-13","open":4480,"high":4480,"low":4240,"close":4390,"volume":100575,"rsi_14":29.41,"sma_20":4599.25,"sma_60":5671.0,"sma_120":6514.75},{"date":"2025-11-14","open":4300,"high":4345,"low":4180,"close":4215,"volume":158887,"rsi_14":24.79,"sma_20":4560.0,"sma_60":5629.25,"sma_120":6499.29},{"date":"2025-11-17","open":4255,"high":4310,"low":4005,"close":4210,"volume":169728,"rsi_14":26.34,"sma_20":4519.0,"sma_60":5591.92,"sma_120":6482.38},{"date":"2025-11-18","open":4180,"high":4200,"low":4080,"close":4180,"volume":104741,"rsi_14":29.65,"sma_20":4483.75,"sma_60":5553.25,"sma_120":6468.54},{"date":"2025-11-19","open":4150,"high":4275,"low":4050,"close":4070,"volume":80580,"rsi_14":27.83,"sma_20":4438.0,"sma_60":5510.75,"sma_120":6451.71},{"date":"2025-11-20","open":4065,"high":4250,"low":4065,"close":4235,"volume":95047,"rsi_14":35.71,"sma_20":4406.25,"sma_60":5470.67,"sma_120":6436.08},{"date":"2025-11-21","open":4235,"high":4235,"low":3965,"close":4035,"volume":130829,"rsi_14":32.82,"sma_20":4367.5,"sma_60":5425.42,"sma_120":6418.88},{"date":"2025-11-24","open":4045,"high":4140,"low":3975,"close":4030,"volume":64758,"rsi_14":32.69,"sma_20":4328.25,"sma_60":5378.58,"sma_120":6403.21},{"date":"2025-11-25","open":4050,"high":4175,"low":3965,"close":3995,"volume":107505,"rsi_14":36.48,"sma_20":4291.0,"sma_60":5331.0,"sma_120":6387.42},{"date":"2025-11-26","open":4025,"high":4100,"low":3990,"close":4100,"volume":45388,"rsi_14":47.96,"sma_20":4266.75,"sma_60":5284.83,"sma_120":6373.33},{"date":"2025-11-27","open":4100,"high":4180,"low":4060,"close":4085,"volume":42922,"rsi_14":44.08,"sma_20":4244.0,"sma_60":5238.08,"sma_120":6356.38},{"date":"2025-11-28","open":4045,"high":4225,"low":4045,"close":4195,"volume":54282,"rsi_14":42.16,"sma_20":4225.0,"sma_60":5195.67,"sma_120":6339.58},{"date":"2025-12-01","open":4195,"high":4345,"low":4085,"close":4090,"volume":71909,"rsi_14":37.1,"sma_20":4205.5,"sma_60":5152.67,"sma_120":6324.17},{"date":"2025-12-02","open":4100,"high":4175,"low":4065,"close":4105,"volume":24975,"rsi_14":36.24,"sma_20":4186.75,"sma_60":5110.42,"sma_120":6308.54},{"date":"2025-12-03","open":4105,"high":4275,"low":4060,"close":4245,"volume":90974,"rsi_14":44.03,"sma_20":4183.5,"sma_60":5073.17,"sma_120":6290.75},{"date":"2025-12-04","open":4235,"high":4235,"low":4120,"close":4120,"volume":67943,"rsi_14":45.92,"sma_20":4182.25,"sma_60":5034.83,"sma_120":6271.33},{"date":"2025-12-05","open":4120,"high":4160,"low":4035,"close":4050,"volume":64984,"rsi_14":43.5,"sma_20":4174.25,"sma_60":4995.0,"sma_120":6251.83},{"date":"2025-12-08","open":4050,"high":4150,"low":3900,"close":3950,"volume":240532,"rsi_14":41.15,"sma_20":4154.0,"sma_60":4951.17,"sma_120":6229.67},{"date":"2025-12-09","open":3940,"high":3950,"low":3805,"close":3855,"volume":289677,"rsi_14":41.63,"sma_20":4128.0,"sma_60":4901.75,"sma_120":6208.12},{"date":"2025-12-10","open":3890,"high":3980,"low":3810,"close":3960,"volume":75198,"rsi_14":38.78,"sma_20":4105.75,"sma_60":4856.08,"sma_120":6188.04},{"date":"2025-12-11","open":3975,"high":4185,"low":3970,"close":4100,"volume":109362,"rsi_14":52.79,"sma_20":4091.25,"sma_60":4812.58,"sma_120":6166.96},{"date":"2025-12-12","open":4110,"high":4160,"low":4025,"close":4055,"volume":92688,"rsi_14":51.04,"sma_20":4083.25,"sma_60":4771.0,"sma_120":6144.0},{"date":"2025-12-15","open":4095,"high":4095,"low":3950,"close":3985,"volume":59712,"rsi_14":49.6,"sma_20":4072.0,"sma_60":4731.42,"sma_120":6119.96},{"date":"2025-12-16","open":3985,"high":4005,"low":3875,"close":3920,"volume":172920,"rsi_14":42.5,"sma_20":4059.0,"sma_60":4691.92,"sma_120":6084.79},{"date":"2025-12-17","open":3945,"high":4060,"low":3885,"close":3930,"volume":54314,"rsi_14":43.51,"sma_20":4052.0,"sma_60":4651.58,"sma_120":6053.12},{"date":"2025-12-18","open":3930,"high":3935,"low":3840,"close":3935,"volume":44982,"rsi_14":38.07,"sma_20":4037.0,"sma_60":4614.67,"sma_120":6022.92},{"date":"2025-12-19","open":3940,"high":3980,"low":3860,"close":3905,"volume":38579,"rsi_14":40.89,"sma_20":4030.5,"sma_60":4578.42,"sma_120":5993.71},{"date":"2025-12-22","open":3985,"high":3990,"low":3920,"close":3940,"volume":43595,"rsi_14":42.03,"sma_20":4026.0,"sma_60":4539.08,"sma_120":5966.54},{"date":"2025-12-23","open":3975,"high":3975,"low":3875,"close":3875,"volume":63183,"rsi_14":30.73,"sma_20":4020.0,"sma_60":4499.83,"sma_120":5930.83},{"date":"2025-12-24","open":3920,"high":3920,"low":3830,"close":3845,"volume":27764,"rsi_14":34.1,"sma_20":4007.25,"sma_60":4465.75,"sma_120":5893.62},{"date":"2025-12-26","open":3915,"high":3915,"low":3745,"close":3750,"volume":84624,"rsi_14":33.15,"sma_20":3990.5,"sma_60":4432.58,"sma_120":5857.21},{"date":"2025-12-29","open":3865,"high":3880,"low":3735,"close":3815,"volume":30253,"rsi_14":42.11,"sma_20":3971.5,"sma_60":4402.83,"sma_120":5823.17},{"date":"2025-12-30","open":3810,"high":3895,"low":3710,"close":3775,"volume":37184,"rsi_14":45.0,"sma_20":3955.75,"sma_60":4371.25,"sma_120":5791.29},{"date":"2026-01-02","open":3910,"high":4030,"low":3860,"close":4020,"volume":105471,"rsi_14":53.19,"sma_20":3951.5,"sma_60":4344.58,"sma_120":5758.12},{"date":"2026-01-05","open":4020,"high":4120,"low":3945,"close":3960,"volume":87015,"rsi_14":41.86,"sma_20":3937.25,"sma_60":4319.08,"sma_120":5722.54},{"date":"2026-01-06","open":3960,"high":4045,"low":3770,"close":3810,"volume":146496,"rsi_14":37.31,"sma_20":3921.75,"sma_60":4292.75,"sma_120":5680.71},{"date":"2026-01-07","open":3815,"high":3955,"low":3730,"close":3795,"volume":205217,"rsi_14":39.56,"sma_20":3909.0,"sma_60":4270.33,"sma_120":5636.92},{"date":"2026-01-08","open":3795,"high":3800,"low":3445,"close":3490,"volume":400514,"rsi_14":31.3,"sma_20":3886.0,"sma_60":4242.83,"sma_120":5589.58},{"date":"2026-01-09","open":3550,"high":3555,"low":3325,"close":3380,"volume":282039,"rsi_14":28.0,"sma_20":3862.25,"sma_60":4216.5,"sma_120":5542.17},{"date":"2026-01-12","open":3385,"high":3435,"low":3330,"close":3355,"volume":198242,"rsi_14":27.17,"sma_20":3832.0,"sma_60":4188.75,"sma_120":5495.96},{"date":"2026-01-13","open":3375,"high":3730,"low":3375,"close":3650,"volume":408348,"rsi_14":41.69,"sma_20":3809.5,"sma_60":4166.67,"sma_120":5454.71},{"date":"2026-01-14","open":3650,"high":3800,"low":3525,"close":3560,"volume":272022,"rsi_14":38.05,"sma_20":3784.75,"sma_60":4142.67,"sma_120":5411.88},{"date":"2026-01-15","open":3555,"high":3590,"low":3485,"close":3500,"volume":137931,"rsi_14":38.17,"sma_20":3760.5,"sma_60":4117.17,"sma_120":5370.46},{"date":"2026-01-16","open":3535,"high":3540,"low":3360,"close":3450,"volume":149719,"rsi_14":37.69,"sma_20":3737.0,"sma_60":4093.25,"sma_120":5330.79},{"date":"2026-01-19","open":3440,"high":3565,"low":3360,"close":3435,"volume":162128,"rsi_14":36.99,"sma_20":3688.0,"sma_60":4043.75,"sma_120":5290.08},{"date":"2026-01-20","open":3435,"high":3560,"low":3365,"close":3520,"volume":85755,"rsi_14":41.53,"sma_20":3668.75,"sma_60":4022.25,"sma_120":5249.42},{"date":"2026-01-21","open":3480,"high":3480,"low":3260,"close":3330,"volume":205589,"rsi_14":26.21,"sma_20":3638.25,"sma_60":3997.5,"sma_120":5209.5},{"date":"2026-01-22","open":3430,"high":3935,"low":3245,"close":3550,"volume":1188908,"rsi_14":37.27,"sma_20":3622.0,"sma_60":3977.67,"sma_120":5171.58},{"date":"2026-01-23","open":3550,"high":3620,"low":3395,"close":3565,"volume":212846,"rsi_14":41.69,"sma_20":3608.0,"sma_60":3960.67,"sma_120":5136.29},{"date":"2026-01-26","open":3565,"high":3730,"low":3520,"close":3700,"volume":171885,"rsi_14":47.02,"sma_20":3605.5,"sma_60":3946.67,"sma_120":5101.46},{"date":"2026-01-27","open":3720,"high":3750,"low":3660,"close":3700,"volume":97220,"rsi_14":58.14,"sma_20":3599.75,"sma_60":3932.08,"sma_120":5068.79},{"date":"2026-01-28","open":3695,"high":3845,"low":3695,"close":3750,"volume":148449,"rsi_14":65.04,"sma_20":3598.5,"sma_60":3919.92,"sma_120":5036.04},{"date":"2026-01-29","open":3750,"high":3770,"low":3630,"close":3700,"volume":149903,"rsi_14":63.75,"sma_20":3582.5,"sma_60":3906.92,"sma_120":5005.88},{"date":"2026-01-30","open":3695,"high":3700,"low":3575,"close":3655,"volume":219398,"rsi_14":50.25,"sma_20":3567.25,"sma_60":3896.0,"sma_120":4973.42},{"date":"2026-02-02","open":3570,"high":3630,"low":3460,"close":3470,"volume":127794,"rsi_14":45.91,"sma_20":3550.25,"sma_60":3884.75,"sma_120":4939.33},{"date":"2026-02-03","open":3565,"high":3575,"low":3410,"close":3500,"volume":107829,"rsi_14":50.0,"sma_20":3535.5,"sma_60":3872.92,"sma_120":4902.67},{"date":"2026-02-04","open":3485,"high":3570,"low":3450,"close":3505,"volume":138729,"rsi_14":52.68,"sma_20":3536.25,"sma_60":3873.83,"sma_120":4865.38},{"date":"2026-02-05","open":3500,"high":3590,"low":3420,"close":3420,"volume":160360,"rsi_14":48.65,"sma_20":3538.25,"sma_60":3858.25,"sma_120":4830.04},{"date":"2026-02-06","open":3410,"high":3445,"low":3215,"close":3320,"volume":118027,"rsi_14":45.19,"sma_20":3536.5,"sma_60":3840.67,"sma_120":4796.79},{"date":"2026-02-09","open":3320,"high":3480,"low":3320,"close":3405,"volume":148965,"rsi_14":45.19,"sma_20":3524.25,"sma_60":3824.0,"sma_120":4766.83},{"date":"2026-02-10","open":3410,"high":3535,"low":3410,"close":3490,"volume":94428,"rsi_14":57.34,"sma_20":3520.75,"sma_60":3809.0,"sma_120":4740.0},{"date":"2026-02-11","open":3495,"high":3535,"low":3435,"close":3435,"volume":99135,"rsi_14":43.78,"sma_20":3517.5,"sma_60":3796.0,"sma_120":4712.62},{"date":"2026-02-12","open":3435,"high":3550,"low":3315,"close":3350,"volume":213310,"rsi_14":39.2,"sma_20":3512.5,"sma_60":3781.67,"sma_120":4686.79},{"date":"2026-02-13","open":3345,"high":3345,"low":3240,"close":3275,"volume":134240,"rsi_14":27.27,"sma_20":3503.75,"sma_60":3766.58,"sma_120":4659.92},{"date":"2026-02-19","open":3300,"high":3350,"low":3180,"close":3310,"volume":139764,"rsi_14":29.9,"sma_20":3497.5,"sma_60":3753.92,"sma_120":4632.33},{"date":"2026-02-20","open":3350,"high":3645,"low":3350,"close":3575,"volume":469008,"rsi_14":42.62,"sma_20":3500.25,"sma_60":3742.92,"sma_120":4606.79},{"date":"2026-02-23","open":3610,"high":3775,"low":3580,"close":3580,"volume":382194,"rsi_14":44.74,"sma_20":3512.75,"sma_60":3735.33,"sma_120":4580.38},{"date":"2026-02-24","open":3580,"high":3700,"low":3520,"close":3605,"volume":175991,"rsi_14":47.77,"sma_20":3515.5,"sma_60":3728.25,"sma_120":4553.42},{"date":"2026-02-25","open":3650,"high":3705,"low":3560,"close":3575,"volume":204355,"rsi_14":55.44,"sma_20":3516.0,"sma_60":3721.25,"sma_120":4526.12},{"date":"2026-02-26","open":3580,"high":3590,"low":3400,"close":3415,"volume":211516,"rsi_14":46.12,"sma_20":3504.25,"sma_60":3574.0,"sma_120":3799.75},{"date":"2026-02-27","open":3415,"high":3415,"low":3310,"close":3350,"volume":109796,"rsi_14":43.29,"sma_20":3484.25,"sma_60":3697.58,"sma_120":4467.83},{"date":"2026-03-03","open":3350,"high":3350,"low":3110,"close":3120,"volume":252966,"rsi_14":38.46,"sma_20":3452.75,"sma_60":3679.67,"sma_120":4437.67},{"date":"2026-03-04","open":3080,"high":3080,"low":2650,"close":2715,"volume":363434,"rsi_14":31.15,"sma_20":3403.5,"sma_60":3656.75,"sma_120":4404.71},{"date":"2026-03-05","open":2760,"high":3045,"low":2760,"close":3025,"volume":122443,"rsi_14":39.62,"sma_20":3372.0,"sma_60":3638.75,"sma_120":4374.58},{"date":"2026-03-06","open":3025,"high":3175,"low":2950,"close":3135,"volume":75559,"rsi_14":40.43,"sma_20":3355.25,"sma_60":3620.25,"sma_120":4346.71},{"date":"2026-03-09","open":3090,"high":3090,"low":2880,"close":3035,"volume":95272,"rsi_14":39.47,"sma_20":3332.0,"sma_60":3602.17,"sma_120":4318.5},{"date":"2026-03-10","open":3070,"high":3300,"low":3025,"close":3130,"volume":159491,"rsi_14":44.24,"sma_20":3313.25,"sma_60":3586.83,"sma_120":4290.92},{"date":"2026-03-11","open":3120,"high":3260,"low":3100,"close":3140,"volume":96686,"rsi_14":46.34,"sma_20":3299.25,"sma_60":3573.33,"sma_120":4262.25},{"date":"2026-03-12","open":3215,"high":3215,"low":3065,"close":3120,"volume":93187,"rsi_14":44.81,"sma_20":3289.25,"sma_60":3561.08,"sma_120":4231.42},{"date":"2026-03-13","open":3100,"high":3260,"low":3000,"close":3240,"volume":249160,"rsi_14":40.06,"sma_20":3281.0,"sma_60":3549.08,"sma_120":4202.58},{"date":"2026-03-16","open":3265,"high":3420,"low":3205,"close":3240,"volume":117374,"rsi_14":39.88,"sma_20":3268.5,"sma_60":3435.92,"sma_120":3704.54},{"date":"2026-03-17","open":3350,"high":3400,"low":3185,"close":3365,"volume":69286,"rsi_14":43.26,"sma_20":3265.0,"sma_60":3523.25,"sma_120":4147.12},{"date":"2026-03-18","open":3365,"high":3550,"low":3365,"close":3400,"volume":139465,"rsi_14":45.1,"sma_20":3267.5,"sma_60":3513.5,"sma_120":4122.46},{"date":"2026-03-19","open":3390,"high":3455,"low":3295,"close":3405,"volume":59824,"rsi_14":49.69,"sma_20":3274.0,"sma_60":3504.92,"sma_120":4098.42},{"date":"2026-03-20","open":3400,"high":3765,"low":3395,"close":3740,"volume":343290,"rsi_14":60.26,"sma_20":3295.5,"sma_60":3501.75,"sma_120":4076.67},{"date":"2026-03-23","open":3680,"high":3685,"low":3525,"close":3530,"volume":223870,"rsi_14":60.9,"sma_20":3293.25,"sma_60":3495.0,"sma_120":4054.83},{"date":"2026-03-24","open":3570,"high":3730,"low":3550,"close":3585,"volume":127515,"rsi_14":78.43,"sma_20":3293.5,"sma_60":3489.67,"sma_120":4034.04},{"date":"2026-03-25","open":3585,"high":3700,"low":3570,"close":3680,"volume":82347,"rsi_14":74.9,"sma_20":3297.25,"sma_60":3485.33,"sma_120":4012.21},{"date":"2026-03-26","open":3685,"high":4140,"low":3670,"close":4065,"volume":1148638,"rsi_14":79.25,"sma_20":3321.75,"sma_60":3488.5,"sma_120":3994.17},{"date":"2026-03-27","open":4035,"high":4035,"low":3750,"close":3840,"volume":425669,"rsi_14":73.47,"sma_20":3343.0,"sma_60":3488.42,"sma_120":3977.08},{"date":"2026-03-30","open":3770,"high":4750,"low":3770,"close":4470,"volume":7593763,"rsi_14":79.78,"sma_20":3399.0,"sma_60":3500.42,"sma_120":3966.5},{"date":"2026-03-31","open":4585,"high":4605,"low":4160,"close":4160,"volume":1573785,"rsi_14":70.0,"sma_20":3451.0,"sma_60":3506.17,"sma_120":3954.5},{"date":"2026-04-01","open":4105,"high":4145,"low":3855,"close":3995,"volume":823106,"rsi_14":66.11,"sma_20":3514.75,"sma_60":3509.75,"sma_120":3940.5},{"date":"2026-04-02","open":4005,"high":4050,"low":3740,"close":3740,"volume":898135,"rsi_14":58.83,"sma_20":3550.5,"sma_60":3505.08,"sma_120":3924.83},{"date":"2026-04-03","open":3765,"high":3920,"low":3565,"close":3610,"volume":595662,"rsi_14":56.25,"sma_20":3574.25,"sma_60":3499.25,"sma_120":3909.17},{"date":"2026-04-06","open":3615,"high":3770,"low":3570,"close":3605,"volume":370908,"rsi_14":54.23,"sma_20":3602.75,"sma_60":3495.83,"sma_120":3894.29},{"date":"2026-04-07","open":3610,"high":3690,"low":3495,"close":3560,"volume":256463,"rsi_14":52.81,"sma_20":3624.25,"sma_60":3491.92,"sma_120":3881.12},{"date":"2026-04-08","open":3650,"high":3670,"low":3090,"close":3220,"volume":1267337,"rsi_14":47.1,"sma_20":3628.25,"sma_60":3487.42,"sma_120":3865.12},{"date":"2026-04-09","open":3270,"high":3310,"low":3090,"close":3120,"volume":509643,"rsi_14":39.49,"sma_20":3628.25,"sma_60":3483.08,"sma_120":3849.79},{"date":"2026-04-10","open":3145,"high":3335,"low":3115,"close":3310,"volume":256897,"rsi_14":46.25,"sma_20":3631.75,"sma_60":3482.33,"sma_120":3835.54},{"date":"2026-04-13","open":3310,"high":3510,"low":3215,"close":3440,"volume":383074,"rsi_14":47.59,"sma_20":3641.75,"sma_60":3478.83,"sma_120":3822.75},{"date":"2026-04-14","open":3440,"high":3515,"low":3365,"close":3480,"volume":153221,"rsi_14":46.61,"sma_20":3647.5,"sma_60":3477.5,"sma_120":3810.08},{"date":"2026-04-15","open":3480,"high":3590,"low":3440,"close":3520,"volume":287936,"rsi_14":39.54,"sma_20":3653.5,"sma_60":3477.83,"sma_120":3797.5},{"date":"2026-04-16","open":3525,"high":3545,"low":3420,"close":3490,"volume":164291,"rsi_14":42.74,"sma_20":3657.75,"sma_60":3478.5,"sma_120":3785.88},{"date":"2026-04-17","open":3520,"high":3560,"low":3475,"close":3520,"volume":119978,"rsi_14":23.76,"sma_20":3646.75,"sma_60":3479.92,"sma_120":3773.67},{"date":"2026-04-20","open":3550,"high":3615,"low":3475,"close":3495,"volume":137873,"rsi_14":28.2,"sma_20":3645.0,"sma_60":3479.5,"sma_120":3762.21},{"date":"2026-04-21","open":3500,"high":4070,"low":3465,"close":3720,"volume":1061526,"rsi_14":41.46,"sma_20":3651.75,"sma_60":3486.0,"sma_120":3753.12},{"date":"2026-04-22","open":3720,"high":3750,"low":3550,"close":3610,"volume":171847,"rsi_14":45.49,"sma_20":3648.25,"sma_60":3487.0,"sma_120":3743.08},{"date":"2026-04-23","open":3615,"high":3830,"low":3615,"close":3675,"volume":152212,"rsi_14":52.36,"sma_20":3628.75,"sma_60":3488.83,"sma_120":3734.21},{"date":"2026-04-24","open":3750,"high":3930,"low":3705,"close":3795,"volume":234917,"rsi_14":56.38,"sma_20":3626.5,"sma_60":3490.42,"sma_120":3727.62},{"date":"2026-04-27","open":3800,"high":3830,"low":3725,"close":3750,"volume":143583,"rsi_14":56.38,"sma_20":3590.5,"sma_60":3491.25,"sma_120":3721.04},{"date":"2026-04-28","open":3730,"high":3800,"low":3660,"close":3710,"volume":85377,"rsi_14":70.59,"sma_20":3568.0,"sma_60":3490.58,"sma_120":3713.83},{"date":"2026-04-29","open":3730,"high":3825,"low":3685,"close":3710,"volume":114801,"rsi_14":77.06,"sma_20":3554.0,"sma_60":3490.75,"sma_120":3591.79},{"date":"2026-04-30","open":3710,"high":3710,"low":3590,"close":3590,"volume":153034,"rsi_14":56.47,"sma_20":3569.25,"sma_60":3668.0,"sma_120":3480.71},{"date":"2026-05-04","open":3555,"high":3645,"low":3470,"close":3510,"volume":231268,"rsi_14":53.61,"sma_20":3541.5,"sma_60":3490.33,"sma_120":3693.33},{"date":"2026-05-06","open":3500,"high":3550,"low":3385,"close":3545,"volume":234591,"rsi_14":53.37,"sma_20":3538.5,"sma_60":3491.08,"sma_120":3688.33},{"date":"2026-05-07","open":3545,"high":3545,"low":3420,"close":3480,"volume":224843,"rsi_14":47.98,"sma_20":3534.5,"sma_60":3490.67,"sma_120":3682.25},{"date":"2026-05-08","open":3485,"high":3635,"low":3415,"close":3450,"volume":301148,"rsi_14":47.98,"sma_20":3546.0,"sma_60":3491.17,"sma_120":3674.71},{"date":"2026-05-11","open":3480,"high":3480,"low":3265,"close":3350,"volume":220927,"rsi_14":41.98,"sma_20":3557.5,"sma_60":3491.67,"sma_120":3666.17},{"date":"2026-05-12","open":3350,"high":3415,"low":3225,"close":3410,"volume":246091,"rsi_14":46.12,"sma_20":3562.5,"sma_60":3491.75,"sma_120":3657.88},{"date":"2026-05-13","open":3410,"high":3445,"low":3110,"close":3280,"volume":129043,"rsi_14":28.0,"sma_20":3554.5,"sma_60":3488.25,"sma_120":3648.62},{"date":"2026-05-14","open":3285,"high":3380,"low":3150,"close":3205,"volume":101505,"rsi_14":29.02,"sma_20":3540.75,"sma_60":3484.42,"sma_120":3640.21},{"date":"2026-05-15","open":3205,"high":3295,"low":3050,"close":3075,"volume":208721,"rsi_14":20.87,"sma_20":3518.5,"sma_60":3479.83,"sma_120":3630.75},{"date":"2026-05-18","open":3075,"high":3140,"low":2965,"close":3065,"volume":94289,"rsi_14":10.33,"sma_20":3497.25,"sma_60":3476.33,"sma_120":3621.46},{"date":"2026-05-19","open":3065,"high":3145,"low":2950,"close":3065,"volume":127884,"rsi_14":10.86,"sma_20":3474.5,"sma_60":3472.25,"sma_120":3613.08},{"date":"2026-05-20","open":3065,"high":3140,"low":2920,"close":3060,"volume":135626,"rsi_14":11.31,"sma_20":3452.75,"sma_60":3463.67,"sma_120":3603.29},{"date":"2026-05-21","open":3065,"high":3265,"low":3030,"close":3065,"volume":131733,"rsi_14":11.83,"sma_20":3420.0,"sma_60":3455.08,"sma_120":3595.21},{"date":"2026-05-22","open":3040,"high":3275,"low":3040,"close":3230,"volume":89136,"rsi_14":29.78,"sma_20":3401.0,"sma_60":3448.83,"sma_120":3588.54},{"date":"2026-05-26","open":3230,"high":3260,"low":3050,"close":3060,"volume":152445,"rsi_14":27.04,"sma_20":3370.25,"sma_60":3440.25,"sma_120":3580.75},{"date":"2026-05-27","open":3035,"high":3095,"low":2870,"close":3025,"volume":167436,"rsi_14":23.47,"sma_20":3331.75,"sma_60":3433.75,"sma_120":3571.79},{"date":"2026-05-28","open":3030,"high":3165,"low":2960,"close":3140,"volume":139667,"rsi_14":33.5,"sma_20":3301.25,"sma_60":3430.25,"sma_120":3563.92},{"date":"2026-05-29","open":3160,"high":3160,"low":2850,"close":2895,"volume":211583,"rsi_14":27.71,"sma_20":3260.5,"sma_60":3426.5,"sma_120":3553.08},{"date":"2026-06-01","open":2890,"high":3140,"low":2785,"close":3120,"volume":299352,"rsi_14":41.61,"sma_20":3231.0,"sma_60":3433.25,"sma_120":3545.0},{"date":"2026-06-02","open":3000,"high":3130,"low":2895,"close":3000,"volume":250316,"rsi_14":35.66,"sma_20":3201.5,"sma_60":3432.83,"sma_120":3535.79},{"date":"2026-06-04","open":2980,"high":3060,"low":2805,"close":2825,"volume":175587,"rsi_14":34.58,"sma_20":3167.25,"sma_60":3427.67,"sma_120":3523.96},{"date":"2026-06-05","open":2800,"high":2850,"low":2650,"close":2680,"volume":167498,"rsi_14":33.01,"sma_20":3124.0,"sma_60":3421.75,"sma_120":3511.96},{"date":"2026-06-08","open":2600,"high":2600,"low":2375,"close":2375,"volume":134433,"rsi_14":29.65,"sma_20":3068.75,"sma_60":3409.17,"sma_120":3498.0},{"date":"2026-06-09","open":2375,"high":2580,"low":2370,"close":2400,"volume":122020,"rsi_14":30.84,"sma_20":3016.25,"sma_60":3396.83,"sma_120":3485.08},{"date":"2026-06-10","open":2495,"high":2495,"low":2290,"close":2385,"volume":43078,"rsi_14":30.57,"sma_20":2968.0,"sma_60":3384.58,"sma_120":3472.83},{"date":"2026-06-11","open":2365,"high":2480,"low":2280,"close":2480,"volume":60968,"rsi_14":34.24,"sma_20":2921.5,"sma_60":3371.92,"sma_120":3460.5},{"date":"2026-06-12","open":2490,"high":2535,"low":2430,"close":2480,"volume":60591,"rsi_14":34.06,"sma_20":2881.5,"sma_60":3359.25,"sma_120":3447.0},{"date":"2026-06-15","open":2490,"high":2560,"low":2405,"close":2410,"volume":64676,"rsi_14":26.44,"sma_20":2841.75,"sma_60":3343.33,"sma_120":3433.29},{"date":"2026-06-16","open":2540,"high":2540,"low":2365,"close":2450,"volume":40429,"rsi_14":31.06,"sma_20":2810.5,"sma_60":3327.5,"sma_120":3420.5},{"date":"2026-06-17","open":2480,"high":2540,"low":2400,"close":2455,"volume":114853,"rsi_14":29.73,"sma_20":2589.75,"sma_60":3182.67,"sma_120":3335.54},{"date":"2026-06-18","open":2460,"high":2500,"low":2305,"close":2335,"volume":85398,"rsi_14":24.61,"sma_20":2743.5,"sma_60":3288.25,"sma_120":3395.0},{"date":"2026-06-19","open":2455,"high":2455,"low":2060,"close":2130,"volume":214900,"rsi_14":25.24,"sma_20":2697.0,"sma_60":3264.92,"sma_120":3379.96},{"date":"2026-06-22","open":2230,"high":2230,"low":2080,"close":2140,"volume":58987,"rsi_14":13.16,"sma_20":2650.75,"sma_60":3240.83,"sma_120":3365.25},{"date":"2026-06-23","open":2090,"high":2125,"low":1867,"close":1901,"volume":215376,"rsi_14":12.08,"sma_20":2584.3,"sma_60":3211.18,"sma_120":3348.26},{"date":"2026-06-24","open":1901,"high":1974,"low":1790,"close":1910,"volume":141325,"rsi_14":14.34,"sma_20":2526.8,"sma_60":3175.27,"sma_120":3331.88},{"date":"2026-06-25","open":1923,"high":2000,"low":1875,"close":2000,"volume":110119,"rsi_14":22.31,"sma_20":2475.55,"sma_60":3144.6,"sma_120":3316.51},{"date":"2026-06-26","open":1902,"high":2055,"low":1861,"close":1940,"volume":74758,"rsi_14":27.87,"sma_20":2415.55,"sma_60":3102.43,"sma_120":3301.43},{"date":"2026-06-29","open":1880,"high":2180,"low":1880,"close":2170,"volume":62604,"rsi_14":40.32,"sma_20":2379.3,"sma_60":3069.27,"sma_120":3287.72},{"date":"2026-06-30","open":2100,"high":2355,"low":2100,"close":2315,"volume":91538,"rsi_14":47.34,"sma_20":2339.05,"sma_60":3041.35,"sma_120":3275.55},{"date":"2026-07-01","open":2300,"high":2360,"low":2215,"close":2290,"volume":64434,"rsi_14":42.39,"sma_20":2303.55,"sma_60":3017.18,"sma_120":3261.13},{"date":"2026-07-02","open":2275,"high":2275,"low":2150,"close":2240,"volume":28262,"rsi_14":40.76,"sma_20":2274.3,"sma_60":2994.35,"sma_120":3246.8},{"date":"2026-07-03","open":2225,"high":2350,"low":2025,"close":2330,"volume":251048,"rsi_14":46.97,"sma_20":2256.8,"sma_60":2973.1,"sma_120":3234.47},{"date":"2026-07-06","open":2330,"high":2390,"low":2240,"close":2285,"volume":30980,"rsi_14":43.76,"sma_20":2252.3,"sma_60":2951.85,"sma_120":3221.88},{"date":"2026-07-07","open":2175,"high":2425,"low":2175,"close":2385,"volume":45394,"rsi_14":47.53,"sma_20":2251.55,"sma_60":2937.93,"sma_120":3212.68},{"date":"2026-07-08","open":2405,"high":2405,"low":2240,"close":2380,"volume":64689,"rsi_14":51.73,"sma_20":2251.3,"sma_60":2925.6,"sma_120":3204.34},{"date":"2026-07-09","open":2380,"high":2410,"low":2255,"close":2255,"volume":44594,"rsi_14":55.11,"sma_20":2240.05,"sma_60":2908.02,"sma_120":3195.18},{"date":"2026-07-10","open":2220,"high":2380,"low":2220,"close":2350,"volume":33055,"rsi_14":58.03,"sma_20":2233.55,"sma_60":2889.85,"sma_120":3184.34},{"date":"2026-07-13","open":2335,"high":2415,"low":2235,"close":2285,"volume":25432,"rsi_14":66.93,"sma_20":2227.3,"sma_60":2869.93,"sma_120":3173.72},{"date":"2026-07-14","open":2205,"high":2380,"low":2160,"close":2330,"volume":102585,"rsi_14":67.95,"sma_20":2221.3,"sma_60":2850.1,"sma_120":3163.97},{"date":"2026-07-15","open":2330,"high":2390,"low":2300,"close":2380,"volume":25386,"rsi_14":66.81,"sma_20":2217.55,"sma_60":2831.6,"sma_120":3155.05},{"date":"2026-07-16","open":2380,"high":2420,"low":2290,"close":2395,"volume":37059,"rsi_14":70.97,"sma_20":2220.55,"sma_60":2812.85,"sma_120":3146.38},{"date":"2026-07-20","open":2315,"high":2380,"low":2235,"close":2375,"volume":72015,"rsi_14":61.71,"sma_20":2232.8,"sma_60":2794.18,"sma_120":3136.84},{"date":"2026-07-21","open":2320,"high":2400,"low":2245,"close":2375,"volume":62020,"rsi_14":54.11,"sma_20":2244.55,"sma_60":2771.77,"sma_120":3128.88},{"date":"2026-07-22","open":2360,"high":2500,"low":2360,"close":2460,"volume":43821,"rsi_14":60.76,"sma_20":2272.5,"sma_60":2752.6,"sma_120":3119.8},{"date":"2026-07-23","open":2435,"high":2520,"low":2370,"close":2520,"volume":143926,"rsi_14":67.5,"sma_20":2303.0,"sma_60":2733.35,"sma_120":3111.09},{"date":"2026-07-24","open":2520,"high":2590,"low":2425,"close":2555,"volume":144458,"rsi_14":65.1,"sma_20":2330.75,"sma_60":2712.68,"sma_120":3101.55},{"date":"2026-07-27","open":2660,"high":2690,"low":2555,"close":2680,"volume":62979,"rsi_14":73.94,"sma_20":2367.75,"sma_60":2694.85,"sma_120":3093.05},{"date":"2026-07-28","open":2610,"high":3220,"low":2555,"close":2690,"volume":675845,"rsi_14":70.75,"sma_20":2393.75,"sma_60":2677.85,"sma_120":3084.22},{"date":"2026-07-29","open":2660,"high":3045,"low":2520,"close":2600,"volume":371967,"rsi_14":63.41,"sma_20":2408.0,"sma_60":2659.35,"sma_120":3075.05},{"date":"2026-07-30","open":2690,"high":2800,"low":2550,"close":2595,"volume":93490,"rsi_14":74.29,"sma_20":2423.25,"sma_60":2642.77,"sma_120":3066.22},{"date":"2026-07-31","open":2605,"high":2660,"low":2570,"close":2600,"volume":76301,"rsi_14":70.49,"sma_20":2441.25,"sma_60":2627.6,"sma_120":3058.97},{"date":"2026-08-03","open":2600,"high":2690,"low":2545,"close":2670,"volume":69190,"rsi_14":81.3,"sma_20":2458.25,"sma_60":2613.02,"sma_120":3052.05},{"date":"2026-08-04","open":2670,"high":2780,"low":2625,"close":2780,"volume":116688,"rsi_14":83.09,"sma_20":2483.0,"sma_60":2601.35,"sma_120":3046.01},{"date":"2026-08-05","open":2800,"high":2950,"low":2680,"close":2950,"volume":130921,"rsi_14":85.62,"sma_20":2511.25,"sma_60":2593.02,"sma_120":3042.09},{"date":"2026-08-06","open":2980,"high":3070,"low":2870,"close":2870,"volume":142393,"rsi_14":77.46,"sma_20":2535.75,"sma_60":2585.02,"sma_120":3038.34},{"date":"2026-08-07","open":2885,"high":3030,"low":2860,"close":2985,"volume":89490,"rsi_14":81.77,"sma_20":2572.25,"sma_60":2577.93,"sma_120":3034.84},{"date":"2026-08-10","open":3005,"high":3110,"low":2900,"close":3040,"volume":167534,"rsi_14":82.76,"sma_20":2606.75,"sma_60":2573.93,"sma_120":3031.09},{"date":"2026-08-11","open":3050,"high":3090,"low":2900,"close":3040,"volume":162474,"rsi_14":81.18,"sma_20":2644.5,"sma_60":2571.18,"sma_120":3027.8},{"date":"2026-08-12","open":3040,"high":3295,"low":2985,"close":3135,"volume":281271,"rsi_14":81.87,"sma_20":2684.75,"sma_60":2572.18,"sma_120":3026.01},{"date":"2026-08-13","open":3125,"high":3155,"low":2880,"close":2925,"volume":235438,"rsi_14":66.23,"sma_20":2712.0,"sma_60":2569.85,"sma_120":3023.09},{"date":"2026-08-14","open":2905,"high":2955,"low":2765,"close":2940,"volume":99572,"rsi_14":62.62,"sma_20":2739.25,"sma_60":2567.77,"sma_120":3020.01},{"date":"2026-08-18","open":2905,"high":2905,"low":2700,"close":2760,"volume":119319,"rsi_14":52.92,"sma_20":2758.5,"sma_60":2562.77,"sma_120":3013.22},{"date":"2026-08-19","open":2715,"high":2835,"low":2620,"close":2810,"volume":41424,"rsi_14":59.05,"sma_20":2780.25,"sma_60":2558.52,"sma_120":3006.8},{"date":"2026-08-20","open":2835,"high":2835,"low":2725,"close":2835,"volume":60706,"rsi_14":60.17,"sma_20":2799.0,"sma_60":2551.93,"sma_120":3000.38},{"date":"2026-08-21","open":2725,"high":2805,"low":2705,"close":2760,"volume":38917,"rsi_14":56.4,"sma_20":2811.0,"sma_60":2546.93,"sma_120":2993.59},{"date":"2026-08-24","open":2700,"high":2770,"low":2665,"close":2750,"volume":30873,"rsi_14":53.36,"sma_20":2820.75,"sma_60":2542.35,"sma_120":2988.05},{"date":"2026-08-25","open":2675,"high":2820,"low":2675,"close":2810,"volume":17675,"rsi_14":51.32,"sma_20":2827.25,"sma_60":2536.85,"sma_120":2983.55},{"date":"2026-08-26","open":2825,"high":2840,"low":2735,"close":2835,"volume":20071,"rsi_14":44.22,"sma_20":2834.5,"sma_60":2535.85,"sma_120":2981.18},{"date":"2026-08-27","open":2880,"high":2880,"low":2725,"close":2860,"volume":20559,"rsi_14":49.47,"sma_20":2847.5,"sma_60":2531.52,"sma_120":2982.38},{"date":"2026-08-28","open":2830,"high":2940,"low":2785,"close":2905,"volume":50918,"rsi_14":45.4,"sma_20":2863.0,"sma_60":2529.93,"sma_120":2981.38},{"date":"2026-08-31","open":2810,"high":2975,"low":2785,"close":2945,"volume":58130,"rsi_14":44.44,"sma_20":2880.25,"sma_60":2531.93,"sma_120":2979.8},{"date":"2026-09-01","open":2880,"high":2980,"low":2880,"close":2930,"volume":37421,"rsi_14":43.68,"sma_20":2893.25,"sma_60":2536.1,"sma_120":2978.93},{"date":"2026-09-02","open":2940,"high":2940,"low":2810,"close":2920,"volume":23779,"rsi_14":36.31,"sma_20":2900.25,"sma_60":2545.18,"sma_120":2977.18},{"date":"2026-09-03","open":2940,"high":2970,"low":2830,"close":2920,"volume":36990,"rsi_14":49.57,"sma_20":2898.75,"sma_60":2553.85,"sma_120":2975.34},{"date":"2026-09-04","open":2940,"high":2940,"low":2835,"close":2915,"volume":24899,"rsi_14":47.79,"sma_20":2901.0,"sma_60":2562.68,"sma_120":2973.63},{"date":"2026-09-07","open":2915,"high":2915,"low":2820,"close":2835,"volume":28551,"rsi_14":58.06,"sma_20":2893.5,"sma_60":2568.6,"sma_120":2970.26},{"date":"2026-09-08","open":2840,"high":2880,"low":2730,"close":2780,"volume":51692,"rsi_14":46.81,"sma_20":2880.5,"sma_60":2573.6,"sma_120":2966.43},{"date":"2026-09-09","open":2760,"high":2795,"low":2730,"close":2770,"volume":26077,"rsi_14":42.86,"sma_20":2867.0,"sma_60":2579.6,"sma_120":2961.47},{"date":"2026-09-10","open":2725,"high":2825,"low":2710,"close":2770,"volume":22210,"rsi_14":51.32,"sma_20":2848.75,"sma_60":2584.93,"sma_120":2956.22},{"date":"2026-09-11","open":2770,"high":2830,"low":2705,"close":2735,"volume":21129,"rsi_14":48.15,"sma_20":2839.25,"sma_60":2589.6,"sma_120":2950.63},{"date":"2026-09-14","open":2685,"high":2765,"low":2640,"close":2760,"volume":27168,"rsi_14":43.24,"sma_20":2830.25,"sma_60":2596.68,"sma_120":2942.47},{"date":"2026-09-15","open":2850,"high":2850,"low":2655,"close":2665,"volume":38846,"rsi_14":30.68,"sma_20":2825.5,"sma_60":2605.6,"sma_120":2935.26},{"date":"2026-09-16","open":2720,"high":2790,"low":2655,"close":2730,"volume":34046,"rsi_14":36.46,"sma_20":2821.5,"sma_60":2615.43,"sma_120":2928.13},{"date":"2026-09-17","open":2850,"high":2850,"low":2625,"close":2715,"volume":35966,"rsi_14":28.89,"sma_20":2815.5,"sma_60":2629.0,"sma_120":2920.09},{"date":"2026-09-18","open":2710,"high":2765,"low":2600,"close":2755,"volume":28291,"rsi_14":28.89,"sma_20":2815.25,"sma_60":2643.08,"sma_120":2909.18},{"date":"2026-09-21","open":2790,"high":3055,"low":2705,"close":3045,"volume":256764,"rsi_14":57.93,"sma_20":2830.0,"sma_60":2660.5,"sma_120":2902.55},{"date":"2026-09-22","open":3070,"high":3095,"low":2920,"close":3055,"volume":115997,"rsi_14":59.31,"sma_20":2842.25,"sma_60":2679.08,"sma_120":2890.76},{"date":"2026-09-23","open":3090,"high":3190,"low":2995,"close":3120,"volume":87076,"rsi_14":62.66,"sma_20":2856.5,"sma_60":2694.92,"sma_120":2882.09},{"date":"2026-09-28","open":3080,"high":3090,"low":2950,"close":3040,"volume":58558,"rsi_14":57.23,"sma_20":2865.5,"sma_60":2707.0,"sma_120":2874.18},{"date":"2026-09-29","open":2960,"high":2970,"low":2875,"close":2930,"volume":34340,"rsi_14":55.31,"sma_20":2866.75,"sma_60":2717.67,"sma_120":2867.43},{"date":"2026-09-30","open":2875,"high":2925,"low":2810,"close":2885,"volume":25306,"rsi_14":55.93,"sma_20":2863.75,"sma_60":2728.42,"sma_120":2861.38},{"date":"2026-10-01","open":2905,"high":3060,"low":2820,"close":3015,"volume":83293,"rsi_14":62.19,"sma_20":2868.0,"sma_60":2739.83,"sma_120":2856.47},{"date":"2026-10-02","open":3020,"high":3095,"low":2950,"close":3030,"volume":46971,"rsi_14":62.75,"sma_20":2873.5,"sma_60":2752.25,"sma_120":2852.05},{"date":"2026-10-06","open":3030,"high":3105,"low":2985,"close":3065,"volume":37449,"rsi_14":66.18,"sma_20":2880.75,"sma_60":2763.58,"sma_120":2850.76},{"date":"2026-10-07","open":3020,"high":3145,"low":2970,"close":3120,"volume":48874,"rsi_14":67.14,"sma_20":2891.0,"sma_60":2775.92,"sma_120":2850.76},{"date":"2026-10-08","open":3090,"high":3140,"low":3015,"close":3115,"volume":68910,"rsi_14":73.44,"sma_20":2905.0,"sma_60":2790.25,"sma_120":2849.13},{"date":"2026-10-12","open":3105,"high":3125,"low":2910,"close":3060,"volume":40172,"rsi_14":67.37,"sma_20":2919.0,"sma_60":2802.08,"sma_120":2845.97},{"date":"2026-10-13","open":3060,"high":3060,"low":2895,"close":2970,"volume":72045,"rsi_14":62.44,"sma_20":2929.0,"sma_60":2813.5,"sma_120":2841.72},{"date":"2026-10-14","open":2880,"high":3090,"low":2880,"close":3000,"volume":59428,"rsi_14":62.07,"sma_20":2940.5,"sma_60":2824.67,"sma_120":2837.38},{"date":"2026-10-15","open":2980,"high":3050,"low":2805,"close":2980,"volume":244178,"rsi_14":45.64,"sma_20":2952.75,"sma_60":2834.67,"sma_120":2833.13},{"date":"2026-10-16","open":3030,"high":3370,"low":2970,"close":3345,"volume":337343,"rsi_14":63.18,"sma_20":2982.0,"sma_60":2850.5,"sma_120":2831.68},{"date":"2026-10-19","open":3300,"high":3485,"low":3260,"close":3365,"volume":296168,"rsi_14":61.61,"sma_20":3017.0,"sma_60":2867.0,"sma_120":2830.59},{"date":"2026-10-20","open":3385,"high":3430,"low":3265,"close":3410,"volume":116998,"rsi_14":68.14,"sma_20":3051.0,"sma_60":2884.25,"sma_120":2828.01},{"date":"2026-10-21","open":3385,"high":3440,"low":3270,"close":3320,"volume":196292,"rsi_14":69.5,"sma_20":3081.25,"sma_60":2898.58,"sma_120":2825.59},{"date":"2026-10-22","open":3290,"high":3395,"low":3265,"close":3385,"volume":123112,"rsi_14":74.51,"sma_20":3112.75,"sma_60":2913.0,"sma_120":2823.18},{"date":"2026-10-23","open":3344,"high":3388,"low":3128,"close":3350,"volume":196005,"rsi_14":68.11,"sma_20":3128.0,"sma_60":2926.25,"sma_120":2819.47}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.2,"ttm_eps":null,"close":5620.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":56.85,"pbr":2.06,"ttm_eps":null,"close":3775.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.48,"pbr":2.21,"ttm_eps":null,"close":4160.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.73,"pbr":1.19,"ttm_eps":null,"close":2315.0}],"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":"에스엠씨지","phase":"above-fold","symbol_resolved":true}