{"status":"ok","report":{"price_analysis":{"current":8470.0,"change_1d":-1.9,"change_7d":-8.9,"change_30d":-15.1,"high_30d":11990.0,"low_30d":8200.0,"position_in_range":7.0,"support":8579.0,"resistance":11611.0},"summary":"에스오에스랩(464080)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1525.44억. 현재가 8,470원, 전일 대비 -1.9%, 30일 -15.1%. ROE -42.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.09만, 기관 순매수 2.26만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -42.4%로 적자 상태입니다. 시가총액 1525.44억. 매출 50.29억, 영업이익 -181.87억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":10.35,"roe":-42.37,"eps":-348.0,"revenue":5028683645.0,"operating_income":-18186700374.0,"net_income":-21726563783.0,"market_cap":152543861470,"profit_margin":-432.05,"roa":-8.61,"operating_margin":-361.66,"gross_margin":-19.29,"debt_ratio":3.9184934693824873,"total_assets":72476058446.0,"total_equity":14735418253.0,"total_debt":57740640193.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.0로 약세 구간입니다. MACD(-325.03)가 시그널선(-182.93)을 하회합니다(데드크로스). SMA20 9622, SMA60 9475 — 혼조세입니다. 볼린저밴드 8098~11147 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":31.970260223048328,"macd":-325.0267654703439,"macd_signal":-182.9255031010522,"sma_20":9622.5,"sma_60":9475.0,"bb_upper":11146.991718573769,"bb_lower":8098.008281426232,"atr_14":751.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.09만, 기관 순매수 2.26만. 30일 누적: 외국인 4.73만, 기관 -3.15만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":10873.0,"institutional_flow":22640.0,"data":[{"date":"2026-10-23","foreign_net":3250.0,"institution_net":137.0,"retail_net":-3387.0},{"date":"2026-10-22","foreign_net":562.0,"institution_net":-103.0,"retail_net":-459.0},{"date":"2026-10-21","foreign_net":-4824.0,"institution_net":8253.0,"retail_net":-3429.0},{"date":"2026-10-20","foreign_net":-8356.0,"institution_net":6607.0,"retail_net":1749.0},{"date":"2026-10-19","foreign_net":20241.0,"institution_net":7746.0,"retail_net":-27987.0},{"date":"2026-10-16","foreign_net":-661.0,"institution_net":547.0,"retail_net":114.0},{"date":"2026-10-15","foreign_net":-20117.0,"institution_net":1284.0,"retail_net":18833.0},{"date":"2026-10-14","foreign_net":-1723.0,"institution_net":1246.0,"retail_net":477.0},{"date":"2026-10-13","foreign_net":-20239.0,"institution_net":3304.0,"retail_net":16935.0},{"date":"2026-10-12","foreign_net":-32563.0,"institution_net":-1014.0,"retail_net":33577.0},{"date":"2026-10-08","foreign_net":-3121.0,"institution_net":926.0,"retail_net":2195.0},{"date":"2026-10-07","foreign_net":-11300.0,"institution_net":12154.0,"retail_net":-854.0},{"date":"2026-10-06","foreign_net":4703.0,"institution_net":2389.0,"retail_net":-7092.0},{"date":"2026-10-02","foreign_net":2989.0,"institution_net":3773.0,"retail_net":-6762.0},{"date":"2026-10-01","foreign_net":30809.0,"institution_net":-559.0,"retail_net":-30250.0},{"date":"2026-09-30","foreign_net":-21387.0,"institution_net":210.0,"retail_net":21177.0},{"date":"2026-09-29","foreign_net":17486.0,"institution_net":13612.0,"retail_net":-31098.0},{"date":"2026-09-28","foreign_net":18905.0,"institution_net":1682.0,"retail_net":-20587.0},{"date":"2026-09-23","foreign_net":14839.0,"institution_net":5971.0,"retail_net":-20810.0},{"date":"2026-09-22","foreign_net":-32901.0,"institution_net":10428.0,"retail_net":22473.0},{"date":"2026-09-21","foreign_net":1847.0,"institution_net":26708.0,"retail_net":-28555.0},{"date":"2026-09-18","foreign_net":4667.0,"institution_net":-253.0,"retail_net":-4414.0},{"date":"2026-09-17","foreign_net":-12095.0,"institution_net":124.0,"retail_net":11971.0},{"date":"2026-09-16","foreign_net":-8246.0,"institution_net":912.0,"retail_net":7334.0},{"date":"2026-09-15","foreign_net":14168.0,"institution_net":-77.0,"retail_net":-14091.0},{"date":"2026-09-14","foreign_net":-6392.0,"institution_net":-103.0,"retail_net":6495.0},{"date":"2026-09-11","foreign_net":79996.0,"institution_net":-136126.0,"retail_net":56130.0},{"date":"2026-09-10","foreign_net":13246.0,"institution_net":-600.0,"retail_net":-12646.0},{"date":"2026-09-09","foreign_net":2761.0,"institution_net":-286.0,"retail_net":-2475.0},{"date":"2026-09-08","foreign_net":756.0,"institution_net":-438.0,"retail_net":-318.0}],"periods":{"d1":{"foreign_net":3250.0,"institution_net":137.0,"retail_net":-3387.0},"d3":{"foreign_net":-1012.0,"institution_net":8287.0,"retail_net":-7275.0},"d7":{"foreign_net":-9905.0,"institution_net":24471.0,"retail_net":-14566.0},"d14":{"foreign_net":-71159.0,"institution_net":47249.0,"retail_net":23910.0},"d30":{"foreign_net":47300.0,"institution_net":-31546.0,"retail_net":-15754.0}}},"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 -348, PBR 10.35x) — 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 -348원"}]},"growth":{"grade":"D","percentile":44,"summary":"매출 -21.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-21.5,"unit":"%","percentile":29,"direction":"higher_better"},{"name":"영업이익 성장률","value":5.9,"unit":"%","percentile":58,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -42.4%","metrics":[{"name":"ROE","value":-42.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-361.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-432.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.0,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.1,"unit":"%","percentile":29,"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":32,"summary":"유동비율 6.7x, 순차입금비율 3.8x","metrics":[{"name":"유동비율","value":6.66,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":3.79,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-12.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -348, PBR 10.35x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -21.5%"},"profitability":{"grade":"C","reason":"ROE -42.4%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-42.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-25.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.92,"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":-19.29,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-361.66,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-432.05,"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) 3.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"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) 3.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":10.35,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":25.46,"pbr_5y_low":11.88,"pbr_5y_avg":19.2,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":19.88,"history":[{"quarter":"2025-Q1","per":null,"pbr":12.92},{"quarter":"2025-Q2","per":null,"pbr":20.34},{"quarter":"2025-Q3","per":null,"pbr":11.88},{"quarter":"2025-Q4","per":null,"pbr":19.42},{"quarter":"2026-Q1","per":null,"pbr":25.2},{"quarter":"2026-Q2","per":null,"pbr":25.46},{"quarter":"현재","per":null,"pbr":10.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"10.3배"},{"label":"ROE","value":"-42.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:05.995212+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.4236923416631844,"dividend_yield":null,"eps":-348.0,"revenue":455980250.0,"operating_income":-5177308502.0,"net_income":-6243283865.0,"market_cap":null,"profit_margin":-13.692005004602722,"operating_margin":-11.354238482916749,"roa":-0.0861427069692498,"gross_margin":-0.19289499271075886,"total_equity":14735418253.0,"total_assets":72476058446.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":11.34,"roe":-0.3153662375205009,"dividend_yield":null,"eps":-360.45,"revenue":580500289.0,"operating_income":-5502470168.0,"net_income":-6468934913.0,"market_cap":302400000000.0,"profit_margin":-11.143723845760222,"operating_margin":-9.478841392962684,"roa":-0.08752468698598763,"gross_margin":0.48007315290070424,"total_equity":20512452328.0,"total_assets":73909832023.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.17044858710199043,"dividend_yield":null,"eps":-251.22,"revenue":2524739363.0,"operating_income":-3518781631.0,"net_income":-4508568819.0,"market_cap":null,"profit_margin":-1.7857561398507018,"operating_margin":-1.3937207470076585,"roa":-0.05736978227186138,"gross_margin":0.24029612517274324,"total_equity":26451195024.0,"total_assets":78587867000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1470410646045614,"dividend_yield":null,"eps":-251.06,"revenue":1467463743.0,"operating_income":-3988140073.0,"net_income":-4505776186.0,"market_cap":null,"profit_margin":-3.0704514557808738,"operating_margin":-2.7177094439463776,"roa":-0.055329341959727586,"gross_margin":0.29739776609935636,"total_equity":30642978532.0,"total_assets":81435564321.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.18474955273277593,"dividend_yield":null,"eps":-246.05,"revenue":1273158751.0,"operating_income":-4248469426.0,"net_income":-4415800189.0,"market_cap":null,"profit_margin":-3.468381445386617,"operating_margin":-3.3369518315473607,"roa":-0.10393531333079224,"gross_margin":0.2587007768994238,"total_equity":23901547385.0,"total_assets":42486042977.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.15301605169543853,"dividend_yield":null,"eps":-238.03,"revenue":820679632.0,"operating_income":-4376008698.0,"net_income":-4271888335.0,"market_cap":null,"profit_margin":-5.205305661832241,"operating_margin":-5.332176561194344,"roa":-0.09635839071297692,"gross_margin":0.4481930483684771,"total_equity":27917909838.0,"total_assets":44333330013.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10803292648212193,"dividend_yield":null,"eps":-192.45,"revenue":1285796456.0,"operating_income":-3699454728.0,"net_income":-3453881806.0,"market_cap":null,"profit_margin":-2.686180841363277,"operating_margin":-2.8771697967722507,"roa":-0.08841151039273286,"gross_margin":0.09081479145094175,"total_equity":31970640049.0,"total_assets":39065974449.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.08489166407483817,"dividend_yield":null,"eps":-167.44,"revenue":946431393.0,"operating_income":-3420714307.0,"net_income":-3005103364.0,"market_cap":null,"profit_margin":-3.1751940882628773,"operating_margin":-3.6143288697947913,"roa":-0.07107375154755964,"gross_margin":0.3725618418914809,"total_equity":35399275026.0,"total_assets":42281479429.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08319700650648,"dividend_yield":null,"eps":-174.65,"revenue":467949360.0,"operating_income":-3224340799.0,"net_income":-3134476848.0,"market_cap":null,"profit_margin":-6.698324895668198,"operating_margin":-6.89036266445583,"roa":-0.07044486613494022,"gross_margin":0.5570636339795401,"total_equity":37675356117.0,"total_assets":44495461770.0}],"current_price":8470.0,"change_pct":-1.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-06-25","close":14420.0},{"date":"2024-06-26","close":14000.0},{"date":"2024-06-27","close":12430.0},{"date":"2024-06-28","close":11480.0},{"date":"2024-07-01","close":10540.0},{"date":"2024-07-02","close":9490.0},{"date":"2024-07-03","close":10530.0},{"date":"2024-07-04","close":9840.0},{"date":"2024-07-05","close":9070.0},{"date":"2024-07-08","close":9010.0},{"date":"2024-07-09","close":9330.0},{"date":"2024-07-10","close":9780.0},{"date":"2024-07-11","close":9790.0},{"date":"2024-07-12","close":9090.0},{"date":"2024-07-15","close":9120.0},{"date":"2024-07-16","close":8800.0},{"date":"2024-07-17","close":8450.0},{"date":"2024-07-18","close":7780.0},{"date":"2024-07-19","close":8010.0},{"date":"2024-07-22","close":7700.0},{"date":"2024-07-23","close":8020.0},{"date":"2024-07-24","close":7980.0},{"date":"2024-07-25","close":6930.0},{"date":"2024-07-26","close":6580.0},{"date":"2024-07-29","close":6650.0},{"date":"2024-07-30","close":6550.0},{"date":"2024-07-31","close":6500.0},{"date":"2024-08-01","close":6520.0},{"date":"2024-08-02","close":6010.0},{"date":"2024-08-05","close":5250.0},{"date":"2024-08-06","close":5710.0},{"date":"2024-08-07","close":6090.0},{"date":"2024-08-08","close":5690.0},{"date":"2024-08-09","close":5770.0},{"date":"2024-08-12","close":5830.0},{"date":"2024-08-13","close":5800.0},{"date":"2024-08-14","close":5620.0},{"date":"2024-08-16","close":5800.0},{"date":"2024-08-19","close":5270.0},{"date":"2024-08-20","close":5450.0},{"date":"2024-08-21","close":5320.0},{"date":"2024-08-22","close":5250.0},{"date":"2024-08-23","close":5150.0},{"date":"2024-08-26","close":5920.0},{"date":"2024-08-27","close":6250.0},{"date":"2024-08-28","close":6380.0},{"date":"2024-08-29","close":6580.0},{"date":"2024-08-30","close":6750.0},{"date":"2024-09-02","close":7180.0},{"date":"2024-09-03","close":7420.0},{"date":"2024-09-04","close":7010.0},{"date":"2024-09-05","close":7820.0},{"date":"2024-09-06","close":7440.0},{"date":"2024-09-09","close":7470.0},{"date":"2024-09-10","close":6800.0},{"date":"2024-09-11","close":6930.0},{"date":"2024-09-12","close":7410.0},{"date":"2024-09-13","close":7420.0},{"date":"2024-09-19","close":7350.0},{"date":"2024-09-20","close":7000.0},{"date":"2024-09-23","close":7680.0},{"date":"2024-09-24","close":7680.0},{"date":"2024-09-25","close":7520.0},{"date":"2024-09-26","close":7730.0},{"date":"2024-09-27","close":8250.0},{"date":"2024-09-30","close":7940.0},{"date":"2024-10-02","close":7710.0},{"date":"2024-10-04","close":7500.0},{"date":"2024-10-07","close":7680.0},{"date":"2024-10-08","close":7190.0},{"date":"2024-10-10","close":7270.0},{"date":"2024-10-11","close":6910.0},{"date":"2024-10-14","close":6360.0},{"date":"2024-10-15","close":6060.0},{"date":"2024-10-16","close":5840.0},{"date":"2024-10-17","close":5870.0},{"date":"2024-10-18","close":5700.0},{"date":"2024-10-21","close":5850.0},{"date":"2024-10-22","close":5620.0},{"date":"2024-10-23","close":5660.0},{"date":"2024-10-24","close":5490.0},{"date":"2024-10-25","close":5380.0},{"date":"2024-10-28","close":5710.0},{"date":"2024-10-29","close":5610.0},{"date":"2024-10-30","close":5440.0},{"date":"2024-10-31","close":5250.0},{"date":"2024-11-01","close":5040.0},{"date":"2024-11-04","close":5350.0},{"date":"2024-11-05","close":5410.0},{"date":"2024-11-06","close":5640.0},{"date":"2024-11-07","close":5640.0},{"date":"2024-11-08","close":6450.0},{"date":"2024-11-11","close":6870.0},{"date":"2024-11-12","close":6300.0},{"date":"2024-11-13","close":5980.0},{"date":"2024-11-14","close":5980.0},{"date":"2024-11-15","close":5790.0},{"date":"2024-11-18","close":7520.0},{"date":"2024-11-19","close":8120.0},{"date":"2024-11-20","close":7800.0},{"date":"2024-11-21","close":8240.0},{"date":"2024-11-22","close":8180.0},{"date":"2024-11-25","close":8220.0},{"date":"2024-11-26","close":8430.0},{"date":"2024-11-27","close":8170.0},{"date":"2024-11-28","close":9610.0},{"date":"2024-11-29","close":9370.0},{"date":"2024-12-02","close":10250.0},{"date":"2024-12-03","close":9730.0},{"date":"2024-12-04","close":8630.0},{"date":"2024-12-05","close":8400.0},{"date":"2024-12-06","close":8500.0},{"date":"2024-12-09","close":7850.0},{"date":"2024-12-10","close":8530.0},{"date":"2024-12-11","close":8820.0},{"date":"2024-12-12","close":8820.0},{"date":"2024-12-13","close":9340.0},{"date":"2024-12-16","close":9690.0},{"date":"2024-12-17","close":9860.0},{"date":"2024-12-18","close":12150.0},{"date":"2024-12-19","close":11610.0},{"date":"2024-12-20","close":12080.0},{"date":"2024-12-23","close":12860.0},{"date":"2024-12-24","close":12850.0},{"date":"2024-12-26","close":12090.0},{"date":"2024-12-27","close":12920.0},{"date":"2024-12-30","close":13480.0},{"date":"2025-01-02","close":14100.0},{"date":"2025-01-03","close":14720.0},{"date":"2025-01-06","close":14160.0},{"date":"2025-01-07","close":13960.0},{"date":"2025-01-08","close":12400.0},{"date":"2025-01-09","close":13250.0},{"date":"2025-01-10","close":13820.0},{"date":"2025-01-13","close":13510.0},{"date":"2025-01-14","close":13220.0},{"date":"2025-01-15","close":13220.0},{"date":"2025-01-16","close":14260.0},{"date":"2025-01-17","close":13810.0},{"date":"2025-01-20","close":13830.0},{"date":"2025-01-21","close":14640.0},{"date":"2025-01-22","close":14160.0},{"date":"2025-01-23","close":13500.0},{"date":"2025-01-24","close":12830.0},{"date":"2025-01-31","close":13130.0},{"date":"2025-02-03","close":11820.0},{"date":"2025-02-04","close":11880.0},{"date":"2025-02-05","close":12670.0},{"date":"2025-02-06","close":12780.0},{"date":"2025-02-07","close":15410.0},{"date":"2025-02-10","close":15650.0},{"date":"2025-02-11","close":15430.0},{"date":"2025-02-12","close":13920.0},{"date":"2025-02-13","close":14530.0},{"date":"2025-02-14","close":14200.0},{"date":"2025-02-17","close":15000.0},{"date":"2025-02-18","close":15070.0},{"date":"2025-02-19","close":14180.0},{"date":"2025-02-20","close":13200.0},{"date":"2025-02-21","close":13170.0},{"date":"2025-02-24","close":13660.0},{"date":"2025-02-25","close":13440.0},{"date":"2025-02-26","close":13570.0},{"date":"2025-02-27","close":13300.0},{"date":"2025-02-28","close":12310.0},{"date":"2025-03-04","close":12340.0},{"date":"2025-03-05","close":12700.0},{"date":"2025-03-06","close":12060.0},{"date":"2025-03-07","close":11540.0},{"date":"2025-03-10","close":11080.0},{"date":"2025-03-11","close":11330.0},{"date":"2025-03-12","close":12160.0},{"date":"2025-03-13","close":11630.0},{"date":"2025-03-14","close":11900.0},{"date":"2025-03-17","close":11900.0},{"date":"2025-03-18","close":12220.0},{"date":"2025-03-19","close":12710.0},{"date":"2025-03-20","close":12060.0},{"date":"2025-03-21","close":11570.0},{"date":"2025-03-24","close":11870.0},{"date":"2025-03-25","close":11820.0},{"date":"2025-03-26","close":12040.0},{"date":"2025-03-27","close":11300.0},{"date":"2025-03-28","close":10640.0},{"date":"2025-03-31","close":9970.0},{"date":"2025-04-01","close":10410.0},{"date":"2025-04-02","close":10000.0},{"date":"2025-04-03","close":10000.0},{"date":"2025-04-04","close":9970.0},{"date":"2025-04-07","close":8650.0},{"date":"2025-04-08","close":8700.0},{"date":"2025-04-09","close":8470.0},{"date":"2025-04-10","close":9160.0},{"date":"2025-04-11","close":9580.0},{"date":"2025-04-14","close":9900.0},{"date":"2025-04-15","close":10210.0},{"date":"2025-04-16","close":9790.0},{"date":"2025-04-17","close":10100.0},{"date":"2025-04-18","close":9910.0},{"date":"2025-04-21","close":10190.0},{"date":"2025-04-22","close":10480.0},{"date":"2025-04-23","close":10450.0},{"date":"2025-04-24","close":10440.0},{"date":"2025-04-25","close":10710.0},{"date":"2025-04-28","close":10760.0},{"date":"2025-04-29","close":10710.0},{"date":"2025-04-30","close":10270.0},{"date":"2025-05-02","close":10390.0},{"date":"2025-05-07","close":10400.0},{"date":"2025-05-08","close":10530.0},{"date":"2025-05-09","close":10320.0},{"date":"2025-05-12","close":10850.0},{"date":"2025-05-13","close":10960.0},{"date":"2025-05-14","close":11660.0},{"date":"2025-05-15","close":12810.0},{"date":"2025-05-16","close":12850.0},{"date":"2025-05-19","close":13050.0},{"date":"2025-05-20","close":13190.0},{"date":"2025-05-21","close":13250.0},{"date":"2025-05-22","close":12910.0},{"date":"2025-05-23","close":14370.0},{"date":"2025-05-26","close":14120.0},{"date":"2025-05-27","close":13820.0},{"date":"2025-05-28","close":13900.0},{"date":"2025-05-29","close":13950.0},{"date":"2025-05-30","close":12990.0},{"date":"2025-06-02","close":13800.0},{"date":"2025-06-04","close":13650.0},{"date":"2025-06-05","close":12990.0},{"date":"2025-06-09","close":11930.0},{"date":"2025-06-10","close":12010.0},{"date":"2025-06-11","close":13050.0},{"date":"2025-06-12","close":13270.0},{"date":"2025-06-13","close":12280.0},{"date":"2025-06-16","close":12860.0},{"date":"2025-06-17","close":12720.0},{"date":"2025-06-18","close":12770.0},{"date":"2025-06-19","close":14020.0},{"date":"2025-06-20","close":14220.0},{"date":"2025-06-23","close":14310.0},{"date":"2025-06-24","close":14290.0},{"date":"2025-06-25","close":14000.0},{"date":"2025-06-26","close":13350.0},{"date":"2025-06-27","close":13720.0},{"date":"2025-06-30","close":13440.0},{"date":"2025-07-01","close":13050.0},{"date":"2025-07-02","close":12720.0},{"date":"2025-07-03","close":12640.0},{"date":"2025-07-04","close":12140.0},{"date":"2025-07-07","close":11530.0},{"date":"2025-07-08","close":11690.0},{"date":"2025-07-09","close":11730.0},{"date":"2025-07-10","close":11660.0},{"date":"2025-07-11","close":11790.0},{"date":"2025-07-14","close":11350.0},{"date":"2025-07-15","close":11400.0},{"date":"2025-07-16","close":11210.0},{"date":"2025-07-17","close":11060.0},{"date":"2025-07-18","close":11070.0},{"date":"2025-07-21","close":10960.0},{"date":"2025-07-22","close":10680.0},{"date":"2025-07-23","close":10620.0},{"date":"2025-07-24","close":10460.0},{"date":"2025-07-25","close":10450.0},{"date":"2025-07-28","close":10700.0},{"date":"2025-07-29","close":10810.0},{"date":"2025-07-30","close":10860.0},{"date":"2025-07-31","close":10430.0},{"date":"2025-08-01","close":10990.0},{"date":"2025-08-04","close":11420.0},{"date":"2025-08-05","close":11490.0},{"date":"2025-08-06","close":11500.0},{"date":"2025-08-07","close":11400.0},{"date":"2025-08-08","close":11170.0},{"date":"2025-08-11","close":12140.0},{"date":"2025-08-12","close":12150.0},{"date":"2025-08-13","close":12520.0},{"date":"2025-08-14","close":11610.0},{"date":"2025-08-18","close":10800.0},{"date":"2025-08-19","close":10250.0},{"date":"2025-08-20","close":9990.0},{"date":"2025-08-21","close":9770.0},{"date":"2025-08-22","close":9880.0},{"date":"2025-08-25","close":10560.0},{"date":"2025-08-26","close":10610.0},{"date":"2025-08-27","close":10490.0},{"date":"2025-08-28","close":10390.0},{"date":"2025-08-29","close":10150.0},{"date":"2025-09-01","close":10000.0},{"date":"2025-09-02","close":10100.0},{"date":"2025-09-03","close":10260.0},{"date":"2025-09-04","close":10330.0},{"date":"2025-09-05","close":10270.0},{"date":"2025-09-08","close":10270.0},{"date":"2025-09-09","close":10390.0},{"date":"2025-09-10","close":10410.0},{"date":"2025-09-11","close":10400.0},{"date":"2025-09-12","close":11170.0},{"date":"2025-09-15","close":11450.0},{"date":"2025-09-16","close":11640.0},{"date":"2025-09-17","close":11930.0},{"date":"2025-09-18","close":11920.0},{"date":"2025-09-19","close":11640.0},{"date":"2025-09-22","close":11450.0},{"date":"2025-09-23","close":11300.0},{"date":"2025-09-24","close":11280.0},{"date":"2025-09-25","close":11060.0},{"date":"2025-09-26","close":10400.0},{"date":"2025-09-29","close":10090.0},{"date":"2025-09-30","close":10060.0},{"date":"2025-10-01","close":10030.0},{"date":"2025-10-02","close":10060.0},{"date":"2025-10-10","close":10350.0},{"date":"2025-10-13","close":10040.0},{"date":"2025-10-14","close":9970.0},{"date":"2025-10-15","close":10270.0},{"date":"2025-10-16","close":9880.0},{"date":"2025-10-17","close":9470.0},{"date":"2025-10-20","close":9760.0},{"date":"2025-10-21","close":10000.0},{"date":"2025-10-22","close":10170.0},{"date":"2025-10-23","close":10600.0},{"date":"2025-10-24","close":10560.0},{"date":"2025-10-27","close":10380.0},{"date":"2025-10-28","close":10220.0},{"date":"2025-10-29","close":10170.0},{"date":"2025-10-30","close":10350.0},{"date":"2025-10-31","close":11650.0},{"date":"2025-11-03","close":11400.0},{"date":"2025-11-04","close":10820.0},{"date":"2025-11-05","close":10100.0},{"date":"2025-11-06","close":10190.0},{"date":"2025-11-07","close":9800.0},{"date":"2025-11-10","close":10000.0},{"date":"2025-11-11","close":9860.0},{"date":"2025-11-12","close":10170.0},{"date":"2025-11-13","close":10120.0},{"date":"2025-11-14","close":9930.0},{"date":"2025-11-17","close":9990.0},{"date":"2025-11-18","close":9670.0},{"date":"2025-11-19","close":9760.0},{"date":"2025-11-20","close":9870.0},{"date":"2025-11-21","close":9550.0},{"date":"2025-11-24","close":9300.0},{"date":"2025-11-25","close":9040.0},{"date":"2025-11-26","close":9240.0},{"date":"2025-11-27","close":9040.0},{"date":"2025-11-28","close":9680.0},{"date":"2025-12-01","close":9980.0},{"date":"2025-12-02","close":10720.0},{"date":"2025-12-03","close":10430.0},{"date":"2025-12-04","close":11280.0},{"date":"2025-12-05","close":10930.0},{"date":"2025-12-08","close":11530.0},{"date":"2025-12-09","close":11100.0},{"date":"2025-12-10","close":11020.0},{"date":"2025-12-11","close":11150.0},{"date":"2025-12-12","close":11590.0},{"date":"2025-12-15","close":10990.0},{"date":"2025-12-16","close":11120.0},{"date":"2025-12-17","close":11080.0},{"date":"2025-12-18","close":10920.0},{"date":"2025-12-19","close":11450.0},{"date":"2025-12-22","close":11260.0},{"date":"2025-12-23","close":11000.0},{"date":"2025-12-24","close":12650.0},{"date":"2025-12-26","close":13240.0},{"date":"2025-12-29","close":14700.0},{"date":"2025-12-30","close":14200.0},{"date":"2026-01-02","close":15600.0},{"date":"2026-01-05","close":17960.0},{"date":"2026-01-06","close":18210.0},{"date":"2026-01-07","close":18290.0},{"date":"2026-01-08","close":18290.0},{"date":"2026-01-09","close":17890.0},{"date":"2026-01-12","close":19000.0},{"date":"2026-01-13","close":18850.0},{"date":"2026-01-14","close":19150.0},{"date":"2026-01-15","close":22150.0},{"date":"2026-01-16","close":22200.0},{"date":"2026-01-19","close":21050.0},{"date":"2026-01-20","close":21650.0},{"date":"2026-01-21","close":22600.0},{"date":"2026-01-22","close":22200.0},{"date":"2026-01-23","close":24800.0},{"date":"2026-01-26","close":25350.0},{"date":"2026-01-27","close":26150.0},{"date":"2026-01-28","close":25750.0},{"date":"2026-01-29","close":24400.0},{"date":"2026-01-30","close":24100.0},{"date":"2026-02-02","close":22000.0},{"date":"2026-02-03","close":21750.0},{"date":"2026-02-04","close":21500.0},{"date":"2026-02-05","close":19530.0},{"date":"2026-02-06","close":18730.0},{"date":"2026-02-09","close":18770.0},{"date":"2026-02-10","close":19500.0},{"date":"2026-02-11","close":19980.0},{"date":"2026-02-12","close":19160.0},{"date":"2026-02-13","close":18650.0},{"date":"2026-02-19","close":19020.0},{"date":"2026-02-20","close":18190.0},{"date":"2026-02-23","close":17630.0},{"date":"2026-02-24","close":17770.0},{"date":"2026-02-25","close":19940.0},{"date":"2026-02-26","close":19310.0},{"date":"2026-02-27","close":19420.0},{"date":"2026-03-03","close":17000.0},{"date":"2026-03-04","close":14040.0},{"date":"2026-03-05","close":16050.0},{"date":"2026-03-06","close":16060.0},{"date":"2026-03-09","close":14980.0},{"date":"2026-03-10","close":16030.0},{"date":"2026-03-11","close":15960.0},{"date":"2026-03-12","close":15710.0},{"date":"2026-03-13","close":15540.0},{"date":"2026-03-16","close":15350.0},{"date":"2026-03-17","close":17890.0},{"date":"2026-03-18","close":17630.0},{"date":"2026-03-19","close":16680.0},{"date":"2026-03-20","close":17120.0},{"date":"2026-03-23","close":15400.0},{"date":"2026-03-24","close":15630.0},{"date":"2026-03-25","close":16990.0},{"date":"2026-03-26","close":15770.0},{"date":"2026-03-27","close":15600.0},{"date":"2026-03-30","close":14960.0},{"date":"2026-03-31","close":14290.0},{"date":"2026-04-01","close":15480.0},{"date":"2026-04-02","close":14390.0},{"date":"2026-04-03","close":14580.0},{"date":"2026-04-06","close":14190.0},{"date":"2026-04-07","close":13940.0},{"date":"2026-04-08","close":15450.0},{"date":"2026-04-09","close":14780.0},{"date":"2026-04-10","close":14750.0},{"date":"2026-04-13","close":14270.0},{"date":"2026-04-14","close":14960.0},{"date":"2026-04-15","close":15480.0},{"date":"2026-04-16","close":16260.0},{"date":"2026-04-17","close":15970.0},{"date":"2026-04-20","close":16860.0},{"date":"2026-04-21","close":16790.0},{"date":"2026-04-22","close":16780.0},{"date":"2026-04-23","close":16030.0},{"date":"2026-04-24","close":16910.0},{"date":"2026-04-27","close":17240.0},{"date":"2026-04-28","close":16970.0},{"date":"2026-04-29","close":16470.0},{"date":"2026-04-30","close":16210.0},{"date":"2026-05-04","close":16850.0},{"date":"2026-05-06","close":16100.0},{"date":"2026-05-07","close":15950.0},{"date":"2026-05-08","close":17270.0},{"date":"2026-05-11","close":17430.0},{"date":"2026-05-12","close":16290.0},{"date":"2026-05-13","close":16760.0},{"date":"2026-05-14","close":15920.0},{"date":"2026-05-15","close":14690.0},{"date":"2026-05-18","close":13850.0},{"date":"2026-05-19","close":12550.0},{"date":"2026-05-20","close":11740.0},{"date":"2026-05-21","close":12820.0},{"date":"2026-05-22","close":14030.0},{"date":"2026-05-26","close":14670.0},{"date":"2026-05-27","close":13430.0},{"date":"2026-05-28","close":12910.0},{"date":"2026-05-29","close":12640.0},{"date":"2026-06-01","close":12090.0},{"date":"2026-06-02","close":11930.0},{"date":"2026-06-04","close":11870.0},{"date":"2026-06-05","close":11220.0},{"date":"2026-06-08","close":10100.0},{"date":"2026-06-09","close":10640.0},{"date":"2026-06-10","close":10310.0},{"date":"2026-06-11","close":10280.0},{"date":"2026-06-12","close":12150.0},{"date":"2026-06-15","close":13530.0},{"date":"2026-06-16","close":13970.0},{"date":"2026-06-17","close":13070.0},{"date":"2026-06-18","close":12100.0},{"date":"2026-06-19","close":11300.0},{"date":"2026-06-22","close":11060.0},{"date":"2026-06-23","close":10120.0},{"date":"2026-06-24","close":10000.0},{"date":"2026-06-25","close":9700.0},{"date":"2026-06-26","close":8780.0},{"date":"2026-06-29","close":10300.0},{"date":"2026-06-30","close":10370.0},{"date":"2026-07-01","close":10490.0},{"date":"2026-07-02","close":9940.0},{"date":"2026-07-03","close":9720.0},{"date":"2026-07-06","close":9520.0},{"date":"2026-07-07","close":9180.0},{"date":"2026-07-08","close":8700.0},{"date":"2026-07-09","close":8870.0},{"date":"2026-07-10","close":9180.0},{"date":"2026-07-13","close":8300.0},{"date":"2026-07-14","close":7900.0},{"date":"2026-07-15","close":8470.0},{"date":"2026-07-16","close":7870.0},{"date":"2026-07-20","close":7550.0},{"date":"2026-07-21","close":7860.0},{"date":"2026-07-22","close":8150.0},{"date":"2026-07-23","close":8530.0},{"date":"2026-07-24","close":7940.0},{"date":"2026-07-27","close":8030.0},{"date":"2026-07-28","close":7300.0},{"date":"2026-07-29","close":6860.0},{"date":"2026-07-30","close":6790.0},{"date":"2026-07-31","close":7690.0},{"date":"2026-08-03","close":8210.0},{"date":"2026-08-04","close":8640.0},{"date":"2026-08-05","close":9130.0},{"date":"2026-08-06","close":8920.0},{"date":"2026-08-07","close":8590.0},{"date":"2026-08-10","close":9250.0},{"date":"2026-08-11","close":9360.0},{"date":"2026-08-12","close":9450.0},{"date":"2026-08-13","close":9900.0},{"date":"2026-08-14","close":9970.0},{"date":"2026-08-18","close":9480.0},{"date":"2026-08-19","close":10160.0},{"date":"2026-08-20","close":10250.0},{"date":"2026-08-21","close":9620.0},{"date":"2026-08-24","close":9460.0},{"date":"2026-08-25","close":10330.0},{"date":"2026-08-26","close":9870.0},{"date":"2026-08-27","close":9820.0},{"date":"2026-08-28","close":10100.0},{"date":"2026-08-31","close":10140.0},{"date":"2026-09-01","close":10110.0},{"date":"2026-09-02","close":9650.0},{"date":"2026-09-03","close":9370.0},{"date":"2026-09-04","close":10160.0},{"date":"2026-09-07","close":10240.0},{"date":"2026-09-08","close":9980.0},{"date":"2026-09-09","close":9970.0},{"date":"2026-09-10","close":10240.0},{"date":"2026-09-11","close":10110.0},{"date":"2026-09-14","close":9790.0},{"date":"2026-09-15","close":9900.0},{"date":"2026-09-16","close":9780.0},{"date":"2026-09-17","close":9760.0},{"date":"2026-09-18","close":9700.0},{"date":"2026-09-21","close":9970.0},{"date":"2026-09-22","close":9750.0},{"date":"2026-09-23","close":9990.0},{"date":"2026-09-28","close":10100.0},{"date":"2026-09-29","close":10450.0},{"date":"2026-09-30","close":10290.0},{"date":"2026-10-01","close":10410.0},{"date":"2026-10-02","close":10570.0},{"date":"2026-10-06","close":11020.0},{"date":"2026-10-07","close":10410.0},{"date":"2026-10-08","close":10100.0},{"date":"2026-10-12","close":9340.0},{"date":"2026-10-13","close":9200.0},{"date":"2026-10-14","close":9170.0},{"date":"2026-10-15","close":8370.0},{"date":"2026-10-16","close":8880.0},{"date":"2026-10-19","close":9300.0},{"date":"2026-10-20","close":8910.0},{"date":"2026-10-21","close":9090.0},{"date":"2026-10-22","close":8630.0},{"date":"2026-10-23","close":8360.0}],"chart_data":[{"date":"2024-10-24","open":5810,"high":5870,"low":5490,"close":5490,"volume":277963,"rsi_14":15.09,"sma_20":6791.5,"sma_60":6572.67},{"date":"2024-10-25","open":5630,"high":5850,"low":5350,"close":5380,"volume":419276,"rsi_14":15.58,"sma_20":6676.5,"sma_60":6529.33},{"date":"2024-10-28","open":5380,"high":5820,"low":5280,"close":5710,"volume":497351,"rsi_14":19.5,"sma_20":6586.0,"sma_60":6509.0},{"date":"2024-10-29","open":5640,"high":5720,"low":5530,"close":5610,"volume":185300,"rsi_14":22.18,"sma_20":6480.0,"sma_60":6492.83},{"date":"2024-10-30","open":5610,"high":5730,"low":5420,"close":5440,"volume":165958,"rsi_14":18.77,"sma_20":6339.5,"sma_60":6472.67},{"date":"2024-10-31","open":5400,"high":5400,"low":5230,"close":5250,"volume":209657,"rsi_14":19.93,"sma_20":6205.0,"sma_60":6451.0},{"date":"2024-11-01","open":5110,"high":5220,"low":5000,"close":5040,"volume":177282,"rsi_14":22.73,"sma_20":6071.5,"sma_60":6426.67},{"date":"2024-11-04","open":5010,"high":5360,"low":5000,"close":5350,"volume":221674,"rsi_14":35.39,"sma_20":5964.0,"sma_60":6407.17},{"date":"2024-11-05","open":5360,"high":5510,"low":5330,"close":5410,"volume":142384,"rsi_14":40.53,"sma_20":5850.5,"sma_60":6397.17},{"date":"2024-11-06","open":5410,"high":5640,"low":5330,"close":5640,"volume":231262,"rsi_14":45.34,"sma_20":5773.0,"sma_60":6403.67},{"date":"2024-11-07","open":5611,"high":5960,"low":5543,"close":5640,"volume":781549,"rsi_14":52.23,"sma_20":5700.0,"sma_60":6405.33},{"date":"2024-11-08","open":5860,"high":6550,"low":5730,"close":6450,"volume":1113162,"rsi_14":60.14,"sma_20":5677.0,"sma_60":6411.33},{"date":"2024-11-11","open":6530,"high":7040,"low":6500,"close":6870,"volume":1684570,"rsi_14":69.84,"sma_20":5702.5,"sma_60":6431.0},{"date":"2024-11-12","open":7000,"high":7070,"low":6300,"close":6300,"volume":795594,"rsi_14":58.7,"sma_20":5714.5,"sma_60":6439.83},{"date":"2024-11-13","open":6130,"high":6530,"low":5870,"close":5980,"volume":688906,"rsi_14":56.4,"sma_20":5721.5,"sma_60":6442.33},{"date":"2024-11-14","open":5930,"high":6450,"low":5930,"close":5980,"volume":579688,"rsi_14":58.06,"sma_20":5727.0,"sma_60":6445.33},{"date":"2024-11-15","open":5860,"high":5970,"low":5600,"close":5790,"volume":376156,"rsi_14":51.12,"sma_20":5731.5,"sma_60":6448.17},{"date":"2024-11-18","open":6070,"high":7520,"low":5990,"close":7520,"volume":5734006,"rsi_14":68.33,"sma_20":5815.0,"sma_60":6476.83},{"date":"2024-11-19","open":8060,"high":8450,"low":7740,"close":8120,"volume":12144477,"rsi_14":73.76,"sma_20":5940.0,"sma_60":6524.33},{"date":"2024-11-20","open":8620,"high":8680,"low":7630,"close":7800,"volume":5263024,"rsi_14":72.1,"sma_20":6047.0,"sma_60":6563.5},{"date":"2024-11-21","open":7600,"high":8240,"low":7530,"close":8240,"volume":4648167,"rsi_14":76.67,"sma_20":6184.5,"sma_60":6612.17},{"date":"2024-11-22","open":8080,"high":8430,"low":7910,"close":8180,"volume":3664361,"rsi_14":74.61,"sma_20":6324.5,"sma_60":6661.0},{"date":"2024-11-25","open":8110,"high":8240,"low":7610,"close":8220,"volume":2578097,"rsi_14":74.52,"sma_20":6450.0,"sma_60":6712.17},{"date":"2024-11-26","open":7920,"high":8650,"low":7730,"close":8430,"volume":4438332,"rsi_14":74.43,"sma_20":6591.0,"sma_60":6754.0},{"date":"2024-11-27","open":8390,"high":9280,"low":7800,"close":8170,"volume":16279822,"rsi_14":70.34,"sma_20":6727.5,"sma_60":6786.0},{"date":"2024-11-28","open":8000,"high":9610,"low":7930,"close":9610,"volume":14836184,"rsi_14":73.94,"sma_20":6945.5,"sma_60":6839.83},{"date":"2024-11-29","open":10030,"high":10440,"low":9310,"close":9370,"volume":15633076,"rsi_14":69.47,"sma_20":7162.0,"sma_60":6886.33},{"date":"2024-12-02","open":9700,"high":10250,"low":9370,"close":10250,"volume":9404082,"rsi_14":79.35,"sma_20":7407.0,"sma_60":6944.67},{"date":"2024-12-03","open":9960,"high":10170,"low":9700,"close":9730,"volume":3990737,"rsi_14":77.06,"sma_20":7623.0,"sma_60":6987.17},{"date":"2024-12-04","open":9350,"high":9590,"low":8480,"close":8630,"volume":4443082,"rsi_14":66.5,"sma_20":7772.5,"sma_60":7007.33},{"date":"2024-12-05","open":8870,"high":9060,"low":8350,"close":8400,"volume":2111193,"rsi_14":66.17,"sma_20":7902.0,"sma_60":7030.5},{"date":"2024-12-06","open":8600,"high":8850,"low":7840,"close":8500,"volume":4346412,"rsi_14":57.61,"sma_20":8004.5,"sma_60":7041.83},{"date":"2024-12-09","open":8100,"high":8490,"low":7790,"close":7850,"volume":1819415,"rsi_14":47.92,"sma_20":8053.5,"sma_60":7048.67},{"date":"2024-12-10","open":7930,"high":8580,"low":7780,"close":8530,"volume":1926719,"rsi_14":55.33,"sma_20":8165.0,"sma_60":7066.33},{"date":"2024-12-11","open":8650,"high":8990,"low":8580,"close":8820,"volume":2766738,"rsi_14":54.33,"sma_20":8307.0,"sma_60":7100.0},{"date":"2024-12-12","open":9160,"high":9560,"low":8670,"close":8820,"volume":3535079,"rsi_14":54.82,"sma_20":8449.0,"sma_60":7131.5},{"date":"2024-12-13","open":8950,"high":9450,"low":8650,"close":9340,"volume":3943324,"rsi_14":57.87,"sma_20":8626.5,"sma_60":7163.67},{"date":"2024-12-16","open":10020,"high":10130,"low":9530,"close":9690,"volume":5506548,"rsi_14":58.68,"sma_20":8735.0,"sma_60":7201.5},{"date":"2024-12-17","open":9940,"high":9970,"low":9460,"close":9860,"volume":3099741,"rsi_14":61.79,"sma_20":8822.0,"sma_60":7243.33},{"date":"2024-12-18","open":10330,"high":12810,"low":10300,"close":12150,"volume":32075616,"rsi_14":65.84,"sma_20":9039.5,"sma_60":7329.17,"sma_120":7477.33},{"date":"2024-12-19","open":11720,"high":12300,"low":11580,"close":11610,"volume":6261687,"rsi_14":63.46,"sma_20":9208.0,"sma_60":7394.67,"sma_120":7453.92},{"date":"2024-12-20","open":12330,"high":13320,"low":11770,"close":12080,"volume":20636066,"rsi_14":61.57,"sma_20":9403.0,"sma_60":7468.0,"sma_120":7437.92},{"date":"2024-12-23","open":12000,"high":13050,"low":11910,"close":12860,"volume":9342659,"rsi_14":69.16,"sma_20":9635.0,"sma_60":7557.0,"sma_120":7441.5},{"date":"2024-12-24","open":12610,"high":13400,"low":12210,"close":12850,"volume":7058235,"rsi_14":79.8,"sma_20":9856.0,"sma_60":7642.33,"sma_120":7452.92},{"date":"2024-12-26","open":13650,"high":13940,"low":11990,"close":12090,"volume":7680159,"rsi_14":74.24,"sma_20":10052.0,"sma_60":7706.33,"sma_120":7465.83},{"date":"2024-12-27","open":11920,"high":13190,"low":11900,"close":12920,"volume":8712654,"rsi_14":76.5,"sma_20":10217.5,"sma_60":7789.33,"sma_120":7494.42},{"date":"2024-12-30","open":12680,"high":13600,"low":12540,"close":13480,"volume":5376305,"rsi_14":84.12,"sma_20":10423.0,"sma_60":7885.5,"sma_120":7519.0},{"date":"2025-01-02","open":13230,"high":14490,"low":13030,"close":14100,"volume":6773610,"rsi_14":84.0,"sma_20":10615.5,"sma_60":7995.5,"sma_120":7554.5},{"date":"2025-01-03","open":13900,"high":14720,"low":13650,"close":14720,"volume":4360140,"rsi_14":84.62,"sma_20":10865.0,"sma_60":8112.83,"sma_120":7601.58},{"date":"2025-01-06","open":14960,"high":15100,"low":13740,"close":14160,"volume":3860840,"rsi_14":79.41,"sma_20":11141.5,"sma_60":8229.0,"sma_120":7644.5},{"date":"2025-01-07","open":14350,"high":14470,"low":13560,"close":13960,"volume":3109131,"rsi_14":76.37,"sma_20":11419.5,"sma_60":8340.5,"sma_120":7683.08},{"date":"2025-01-08","open":13920,"high":14140,"low":12340,"close":12400,"volume":3840395,"rsi_14":63.59,"sma_20":11614.5,"sma_60":8432.0,"sma_120":7704.92},{"date":"2025-01-09","open":12300,"high":13290,"low":11730,"close":13250,"volume":4574539,"rsi_14":65.92,"sma_20":11884.5,"sma_60":8546.83,"sma_120":7733.75},{"date":"2025-01-10","open":13250,"high":14450,"low":12800,"close":13820,"volume":9607060,"rsi_14":59.35,"sma_20":12149.0,"sma_60":8676.17,"sma_120":7773.17},{"date":"2025-01-13","open":13660,"high":13900,"low":13300,"close":13510,"volume":1868318,"rsi_14":60.92,"sma_20":12383.5,"sma_60":8804.0,"sma_120":7809.75},{"date":"2025-01-14","open":13450,"high":13650,"low":13060,"close":13220,"volume":1933797,"rsi_14":56.69,"sma_20":12603.5,"sma_60":8926.5,"sma_120":7846.58},{"date":"2025-01-15","open":14250,"high":14980,"low":13180,"close":13220,"volume":8874962,"rsi_14":52.33,"sma_20":12797.5,"sma_60":9051.83,"sma_120":7886.33},{"date":"2025-01-16","open":13660,"high":14540,"low":13560,"close":14260,"volume":7378925,"rsi_14":58.04,"sma_20":13026.0,"sma_60":9192.0,"sma_120":7940.33},{"date":"2025-01-17","open":14050,"high":14290,"low":13760,"close":13810,"volume":2658315,"rsi_14":60.17,"sma_20":13223.5,"sma_60":9328.5,"sma_120":7988.67},{"date":"2025-01-20","open":14030,"high":14090,"low":13440,"close":13830,"volume":1518255,"rsi_14":55.95,"sma_20":13307.5,"sma_60":9464.67,"sma_120":8039.75},{"date":"2025-01-21","open":13810,"high":14640,"low":13340,"close":14640,"volume":3333068,"rsi_14":57.34,"sma_20":13459.0,"sma_60":9617.17,"sma_120":8094.92},{"date":"2025-01-22","open":14130,"high":14340,"low":13930,"close":14160,"volume":2778164,"rsi_14":50.39,"sma_20":13563.0,"sma_60":9763.5,"sma_120":8146.42},{"date":"2025-01-23","open":14160,"high":14170,"low":13440,"close":13500,"volume":1387562,"rsi_14":42.18,"sma_20":13595.0,"sma_60":9893.33,"sma_120":8201.17},{"date":"2025-01-24","open":13180,"high":13600,"low":12600,"close":12830,"volume":2684562,"rsi_14":41.59,"sma_20":13594.0,"sma_60":10013.67,"sma_120":8253.25},{"date":"2025-01-31","open":13050,"high":13390,"low":12860,"close":13130,"volume":1526273,"rsi_14":44.82,"sma_20":13646.0,"sma_60":10141.83,"sma_120":8307.25},{"date":"2025-02-03","open":12800,"high":12800,"low":11550,"close":11820,"volume":1598345,"rsi_14":46.26,"sma_20":13591.0,"sma_60":10251.33,"sma_120":8351.17},{"date":"2025-02-04","open":12100,"high":12230,"low":11780,"close":11880,"volume":906557,"rsi_14":40.17,"sma_20":13511.0,"sma_60":10365.33,"sma_120":8396.0},{"date":"2025-02-05","open":11880,"high":12930,"low":11880,"close":12670,"volume":1759018,"rsi_14":42.0,"sma_20":13439.5,"sma_60":10487.33,"sma_120":8447.25},{"date":"2025-02-06","open":12670,"high":12940,"low":12350,"close":12780,"volume":1192084,"rsi_14":44.78,"sma_20":13342.5,"sma_60":10610.17,"sma_120":8503.67},{"date":"2025-02-07","open":13160,"high":16420,"low":12910,"close":15410,"volume":18911577,"rsi_14":61.74,"sma_20":13405.0,"sma_60":10773.0,"sma_120":8588.33},{"date":"2025-02-10","open":15430,"high":16110,"low":15190,"close":15650,"volume":6347348,"rsi_14":62.7,"sma_20":13489.5,"sma_60":10937.0,"sma_120":8671.17},{"date":"2025-02-11","open":16040,"high":16600,"low":15220,"close":15430,"volume":4664947,"rsi_14":56.69,"sma_20":13641.0,"sma_60":11086.67,"sma_120":8749.0},{"date":"2025-02-12","open":15600,"high":15600,"low":13900,"close":13920,"volume":2863206,"rsi_14":50.56,"sma_20":13674.5,"sma_60":11204.17,"sma_120":8817.58},{"date":"2025-02-13","open":14130,"high":14950,"low":13850,"close":14530,"volume":2931488,"rsi_14":53.37,"sma_20":13710.0,"sma_60":11341.33,"sma_120":8890.58},{"date":"2025-02-14","open":14770,"high":14920,"low":14180,"close":14200,"volume":1431933,"rsi_14":47.78,"sma_20":13744.5,"sma_60":11478.33,"sma_120":8960.33},{"date":"2025-02-17","open":14620,"high":15060,"low":14400,"close":15000,"volume":2364661,"rsi_14":54.1,"sma_20":13833.5,"sma_60":11628.67,"sma_120":9037.0},{"date":"2025-02-18","open":14910,"high":15400,"low":14550,"close":15070,"volume":2714887,"rsi_14":58.13,"sma_20":13926.0,"sma_60":11783.33,"sma_120":9115.75},{"date":"2025-02-19","open":14950,"high":14950,"low":14030,"close":14180,"volume":1756907,"rsi_14":56.84,"sma_20":13922.0,"sma_60":11894.33,"sma_120":9185.58},{"date":"2025-02-20","open":14150,"high":14150,"low":13070,"close":13200,"volume":1417157,"rsi_14":50.33,"sma_20":13891.5,"sma_60":11979.0,"sma_120":9251.67},{"date":"2025-02-21","open":13000,"high":13600,"low":12830,"close":13170,"volume":779238,"rsi_14":57.28,"sma_20":13858.5,"sma_60":12068.5,"sma_120":9316.0},{"date":"2025-02-24","open":12800,"high":13760,"low":12590,"close":13660,"volume":1059815,"rsi_14":59.18,"sma_20":13809.5,"sma_60":12158.83,"sma_120":9385.5},{"date":"2025-02-25","open":13670,"high":13720,"low":13030,"close":13440,"volume":618261,"rsi_14":54.22,"sma_20":13773.5,"sma_60":12246.5,"sma_120":9453.75},{"date":"2025-02-26","open":13170,"high":14700,"low":13060,"close":13570,"volume":2722028,"rsi_14":54.32,"sma_20":13777.0,"sma_60":12335.67,"sma_120":9523.92},{"date":"2025-02-27","open":13720,"high":13910,"low":13150,"close":13300,"volume":613902,"rsi_14":34.46,"sma_20":13800.5,"sma_60":12416.83,"sma_120":9585.42},{"date":"2025-02-28","open":12800,"high":13120,"low":12270,"close":12310,"volume":876857,"rsi_14":27.85,"sma_20":13759.5,"sma_60":12485.83,"sma_120":9635.92},{"date":"2025-03-04","open":12000,"high":12520,"low":11800,"close":12340,"volume":479270,"rsi_14":28.98,"sma_20":13785.5,"sma_60":12531.33,"sma_120":9685.58},{"date":"2025-03-05","open":12340,"high":12890,"low":12210,"close":12700,"volume":518750,"rsi_14":40.16,"sma_20":13826.5,"sma_60":12586.83,"sma_120":9736.58},{"date":"2025-03-06","open":12800,"high":12850,"low":12050,"close":12060,"volume":473373,"rsi_14":30.18,"sma_20":13796.0,"sma_60":12617.0,"sma_120":9780.83},{"date":"2025-03-07","open":11870,"high":12100,"low":11450,"close":11540,"volume":587139,"rsi_14":29.28,"sma_20":13734.0,"sma_60":12647.17,"sma_120":9817.17},{"date":"2025-03-10","open":11540,"high":12000,"low":11000,"close":11080,"volume":680851,"rsi_14":17.76,"sma_20":13517.5,"sma_60":12688.0,"sma_120":9847.67},{"date":"2025-03-11","open":10600,"high":11340,"low":10460,"close":11330,"volume":674786,"rsi_14":20.13,"sma_20":13301.5,"sma_60":12736.83,"sma_120":9883.67},{"date":"2025-03-12","open":11340,"high":12260,"low":11260,"close":12160,"volume":838651,"rsi_14":33.71,"sma_20":13138.0,"sma_60":12797.83,"sma_120":9919.83},{"date":"2025-03-13","open":12750,"high":12750,"low":11620,"close":11630,"volume":622388,"rsi_14":36.35,"sma_20":13023.5,"sma_60":12860.83,"sma_120":9954.75},{"date":"2025-03-14","open":11590,"high":12100,"low":11580,"close":11900,"volume":517784,"rsi_14":39.4,"sma_20":12892.0,"sma_60":12917.0,"sma_120":9991.67},{"date":"2025-03-17","open":12010,"high":12040,"low":11520,"close":11900,"volume":350884,"rsi_14":34.0,"sma_20":12777.0,"sma_60":12968.33,"sma_120":10034.17},{"date":"2025-03-18","open":12050,"high":12650,"low":11830,"close":12220,"volume":1369527,"rsi_14":39.11,"sma_20":12638.0,"sma_60":13025.0,"sma_120":10078.25},{"date":"2025-03-19","open":12150,"high":12990,"low":11760,"close":12710,"volume":2643530,"rsi_14":42.79,"sma_20":12520.0,"sma_60":13081.17,"sma_120":10122.42},{"date":"2025-03-20","open":12990,"high":13050,"low":12040,"close":12060,"volume":1170075,"rsi_14":40.22,"sma_20":12414.0,"sma_60":13120.67,"sma_120":10161.08},{"date":"2025-03-21","open":11850,"high":11970,"low":11310,"close":11570,"volume":580850,"rsi_14":43.66,"sma_20":12332.5,"sma_60":13149.17,"sma_120":10196.25},{"date":"2025-03-24","open":11700,"high":12100,"low":11680,"close":11870,"volume":377661,"rsi_14":46.15,"sma_20":12267.5,"sma_60":13144.5,"sma_120":10236.83},{"date":"2025-03-25","open":12570,"high":12680,"low":11760,"close":11820,"volume":825361,"rsi_14":42.41,"sma_20":12175.5,"sma_60":13148.0,"sma_120":10271.33},{"date":"2025-03-26","open":12000,"high":12410,"low":11920,"close":12040,"volume":596481,"rsi_14":49.81,"sma_20":12105.5,"sma_60":13147.33,"sma_120":10307.67},{"date":"2025-03-27","open":11760,"high":11840,"low":11260,"close":11300,"volume":447720,"rsi_14":47.86,"sma_20":11992.0,"sma_60":13121.33,"sma_120":10339.17},{"date":"2025-03-28","open":11200,"high":11240,"low":10540,"close":10640,"volume":504464,"rsi_14":46.21,"sma_20":11859.0,"sma_60":13084.5,"sma_120":10363.42},{"date":"2025-03-31","open":10210,"high":10490,"low":9950,"close":9970,"volume":286197,"rsi_14":39.07,"sma_20":11742.0,"sma_60":13049.17,"sma_120":10377.75},{"date":"2025-04-01","open":10050,"high":10630,"low":10050,"close":10410,"volume":236848,"rsi_14":34.99,"sma_20":11645.5,"sma_60":13007.33,"sma_120":10398.33},{"date":"2025-04-02","open":10580,"high":10610,"low":10000,"close":10000,"volume":178681,"rsi_14":35.73,"sma_20":11510.5,"sma_60":12949.33,"sma_120":10417.42},{"date":"2025-04-03","open":9650,"high":10120,"low":9510,"close":10000,"volume":147891,"rsi_14":32.54,"sma_20":11407.5,"sma_60":12881.0,"sma_120":10438.25},{"date":"2025-04-04","open":9770,"high":10140,"low":9530,"close":9970,"volume":236411,"rsi_14":32.36,"sma_20":11329.0,"sma_60":12801.83,"sma_120":10457.33},{"date":"2025-04-07","open":9430,"high":9430,"low":8620,"close":8650,"volume":413990,"rsi_14":22.41,"sma_20":11207.5,"sma_60":12710.0,"sma_120":10469.5},{"date":"2025-04-08","open":8900,"high":9070,"low":8560,"close":8700,"volume":253041,"rsi_14":16.75,"sma_20":11076.0,"sma_60":12622.33,"sma_120":10481.42},{"date":"2025-04-09","open":8420,"high":8770,"low":8360,"close":8470,"volume":205367,"rsi_14":18.0,"sma_20":10891.5,"sma_60":12556.83,"sma_120":10494.42},{"date":"2025-04-10","open":9290,"high":9290,"low":9000,"close":9160,"volume":177801,"rsi_14":29.26,"sma_20":10768.0,"sma_60":12488.67,"sma_120":10517.75},{"date":"2025-04-11","open":9030,"high":9580,"low":8950,"close":9580,"volume":178910,"rsi_14":30.69,"sma_20":10652.0,"sma_60":12418.0,"sma_120":10547.08},{"date":"2025-04-14","open":9640,"high":9930,"low":9570,"close":9900,"volume":205558,"rsi_14":34.52,"sma_20":10552.0,"sma_60":12357.83,"sma_120":10580.92},{"date":"2025-04-15","open":10270,"high":10280,"low":10020,"close":10210,"volume":237229,"rsi_14":35.45,"sma_20":10451.5,"sma_60":12307.67,"sma_120":10617.08},{"date":"2025-04-16","open":10170,"high":10220,"low":9760,"close":9790,"volume":171230,"rsi_14":37.35,"sma_20":10305.5,"sma_60":12250.5,"sma_120":10651.17},{"date":"2025-04-17","open":9940,"high":10100,"low":9900,"close":10100,"volume":106702,"rsi_14":45.2,"sma_20":10207.5,"sma_60":12181.17,"sma_120":10686.58},{"date":"2025-04-18","open":10030,"high":10130,"low":9800,"close":9910,"volume":93801,"rsi_14":49.42,"sma_20":10124.5,"sma_60":12116.17,"sma_120":10722.33},{"date":"2025-04-21","open":10130,"high":10260,"low":9950,"close":10190,"volume":247224,"rsi_14":47.79,"sma_20":10040.5,"sma_60":12055.5,"sma_120":10760.08},{"date":"2025-04-22","open":9950,"high":10480,"low":9930,"close":10480,"volume":361124,"rsi_14":54.94,"sma_20":9973.5,"sma_60":11986.17,"sma_120":10801.67},{"date":"2025-04-23","open":10800,"high":10900,"low":10120,"close":10450,"volume":976565,"rsi_14":54.6,"sma_20":9894.0,"sma_60":11924.33,"sma_120":10843.92},{"date":"2025-04-24","open":10560,"high":10630,"low":10310,"close":10440,"volume":242331,"rsi_14":54.83,"sma_20":9851.0,"sma_60":11873.33,"sma_120":10883.33},{"date":"2025-04-25","open":11160,"high":11300,"low":10690,"close":10710,"volume":980139,"rsi_14":76.96,"sma_20":9854.5,"sma_60":11838.0,"sma_120":10925.83},{"date":"2025-04-28","open":11350,"high":11360,"low":10760,"close":10760,"volume":482908,"rsi_14":76.96,"sma_20":9894.0,"sma_60":11798.5,"sma_120":10970.17},{"date":"2025-04-29","open":10890,"high":10900,"low":10440,"close":10710,"volume":174711,"rsi_14":80.77,"sma_20":9909.0,"sma_60":11780.0,"sma_120":11015.67},{"date":"2025-04-30","open":10770,"high":10770,"low":10160,"close":10270,"volume":173311,"rsi_14":66.37,"sma_20":9922.5,"sma_60":11753.17,"sma_120":11059.25},{"date":"2025-05-02","open":10130,"high":10520,"low":10130,"close":10390,"volume":104143,"rsi_14":63.11,"sma_20":9942.0,"sma_60":11715.17,"sma_120":11101.25},{"date":"2025-05-07","open":10580,"high":10580,"low":10310,"close":10400,"volume":99998,"rsi_14":58.99,"sma_20":9963.5,"sma_60":11675.5,"sma_120":11142.83},{"date":"2025-05-08","open":10410,"high":10580,"low":10410,"close":10530,"volume":113882,"rsi_14":56.15,"sma_20":10057.5,"sma_60":11594.17,"sma_120":11183.58},{"date":"2025-05-09","open":10580,"high":10620,"low":10200,"close":10320,"volume":160724,"rsi_14":61.09,"sma_20":10138.5,"sma_60":11505.33,"sma_120":11221.17},{"date":"2025-05-12","open":10520,"high":11030,"low":10500,"close":10850,"volume":370334,"rsi_14":64.37,"sma_20":10257.5,"sma_60":11429.0,"sma_120":11257.83},{"date":"2025-05-13","open":11060,"high":11090,"low":10850,"close":10960,"volume":266638,"rsi_14":70.75,"sma_20":10347.5,"sma_60":11379.67,"sma_120":11291.92},{"date":"2025-05-14","open":11110,"high":11750,"low":10910,"close":11660,"volume":619365,"rsi_14":74.92,"sma_20":10451.5,"sma_60":11331.83,"sma_120":11336.58},{"date":"2025-05-15","open":11890,"high":13070,"low":11240,"close":12810,"volume":2749842,"rsi_14":80.58,"sma_20":10597.0,"sma_60":11308.67,"sma_120":11393.5},{"date":"2025-05-16","open":12600,"high":13000,"low":12400,"close":12850,"volume":790895,"rsi_14":81.41,"sma_20":10729.0,"sma_60":11272.83,"sma_120":11450.75},{"date":"2025-05-19","open":12640,"high":13530,"low":12400,"close":13050,"volume":1241905,"rsi_14":82.54,"sma_20":10892.0,"sma_60":11239.17,"sma_120":11511.25},{"date":"2025-05-20","open":13180,"high":13700,"low":12900,"close":13190,"volume":838502,"rsi_14":81.96,"sma_20":11046.5,"sma_60":11222.67,"sma_120":11558.5},{"date":"2025-05-21","open":13610,"high":13620,"low":13100,"close":13250,"volume":417667,"rsi_14":82.01,"sma_20":11213.5,"sma_60":11223.5,"sma_120":11601.25},{"date":"2025-05-22","open":12830,"high":13000,"low":12600,"close":12910,"volume":358992,"rsi_14":76.32,"sma_20":11349.5,"sma_60":11219.17,"sma_120":11643.83},{"date":"2025-05-23","open":13000,"high":14590,"low":12430,"close":14370,"volume":2921144,"rsi_14":89.42,"sma_20":11544.0,"sma_60":11231.0,"sma_120":11694.92},{"date":"2025-05-26","open":14080,"high":14800,"low":13920,"close":14120,"volume":1051675,"rsi_14":84.99,"sma_20":11727.5,"sma_60":11242.33,"sma_120":11744.42},{"date":"2025-05-27","open":13920,"high":14200,"low":13700,"close":13820,"volume":456162,"rsi_14":80.43,"sma_20":11896.5,"sma_60":11246.5,"sma_120":11791.08},{"date":"2025-05-28","open":14490,"high":14500,"low":13790,"close":13900,"volume":663130,"rsi_14":80.25,"sma_20":12056.0,"sma_60":11256.5,"sma_120":11836.67},{"date":"2025-05-29","open":14140,"high":14410,"low":13910,"close":13950,"volume":449097,"rsi_14":83.55,"sma_20":12215.5,"sma_60":11283.83,"sma_120":11884.83},{"date":"2025-05-30","open":14200,"high":14200,"low":12870,"close":12990,"volume":846460,"rsi_14":68.32,"sma_20":12329.5,"sma_60":11294.67,"sma_120":11913.0},{"date":"2025-06-02","open":13600,"high":14150,"low":13280,"close":13800,"volume":1420434,"rsi_14":71.71,"sma_20":12506.0,"sma_60":11313.0,"sma_120":11949.92},{"date":"2025-06-04","open":13660,"high":13900,"low":13110,"close":13650,"volume":705841,"rsi_14":66.61,"sma_20":12669.0,"sma_60":11339.5,"sma_120":11978.25},{"date":"2025-06-05","open":13820,"high":13820,"low":12800,"close":12990,"volume":747556,"rsi_14":51.64,"sma_20":12798.5,"sma_60":11363.67,"sma_120":12005.42},{"date":"2025-06-09","open":12460,"high":12460,"low":11860,"close":11930,"volume":1065345,"rsi_14":42.94,"sma_20":12868.5,"sma_60":11377.83,"sma_120":12032.92},{"date":"2025-06-10","open":12310,"high":12310,"low":11900,"close":12010,"volume":424798,"rsi_14":41.87,"sma_20":12953.0,"sma_60":11389.17,"sma_120":12063.0},{"date":"2025-06-11","open":12480,"high":13190,"low":12300,"close":13050,"volume":1148782,"rsi_14":49.04,"sma_20":13063.0,"sma_60":11404.0,"sma_120":12100.92},{"date":"2025-06-12","open":13260,"high":13450,"low":12730,"close":13270,"volume":590644,"rsi_14":50.13,"sma_20":13178.5,"sma_60":11431.33,"sma_120":12146.08},{"date":"2025-06-13","open":12980,"high":13100,"low":12030,"close":12280,"volume":664360,"rsi_14":46.12,"sma_20":13209.5,"sma_60":11437.67,"sma_120":12177.33},{"date":"2025-06-16","open":12450,"high":12920,"low":12010,"close":12860,"volume":489015,"rsi_14":39.56,"sma_20":13212.0,"sma_60":11453.67,"sma_120":12211.0},{"date":"2025-06-17","open":12860,"high":13150,"low":12370,"close":12720,"volume":373305,"rsi_14":40.17,"sma_20":13205.5,"sma_60":11462.0,"sma_120":12243.5},{"date":"2025-06-18","open":12450,"high":12900,"low":12250,"close":12770,"volume":322438,"rsi_14":42.36,"sma_20":13191.5,"sma_60":11463.0,"sma_120":12272.08},{"date":"2025-06-19","open":12890,"high":14070,"low":12690,"close":14020,"volume":1684636,"rsi_14":50.75,"sma_20":13233.0,"sma_60":11495.67,"sma_120":12308.17},{"date":"2025-06-20","open":14400,"high":14470,"low":13750,"close":14220,"volume":1067492,"rsi_14":51.65,"sma_20":13281.5,"sma_60":11539.83,"sma_120":12344.5},{"date":"2025-06-23","open":13840,"high":14530,"low":13630,"close":14310,"volume":951715,"rsi_14":59.02,"sma_20":13351.5,"sma_60":11580.5,"sma_120":12362.5},{"date":"2025-06-24","open":15150,"high":15530,"low":14110,"close":14290,"volume":1499196,"rsi_14":53.75,"sma_20":13347.5,"sma_60":11621.67,"sma_120":12384.83},{"date":"2025-06-25","open":14020,"high":14390,"low":13580,"close":14000,"volume":842404,"rsi_14":52.62,"sma_20":13341.5,"sma_60":11654.33,"sma_120":12400.83},{"date":"2025-06-26","open":13900,"high":13900,"low":12960,"close":13350,"volume":617121,"rsi_14":52.7,"sma_20":13318.0,"sma_60":11688.5,"sma_120":12404.92},{"date":"2025-06-27","open":13440,"high":13940,"low":13390,"close":13720,"volume":399983,"rsi_14":64.99,"sma_20":13309.0,"sma_60":11739.83,"sma_120":12412.17},{"date":"2025-06-30","open":13750,"high":13850,"low":13350,"close":13440,"volume":206257,"rsi_14":61.59,"sma_20":13283.5,"sma_60":11797.67,"sma_120":12423.42},{"date":"2025-07-01","open":13400,"high":13870,"low":12950,"close":13050,"volume":365079,"rsi_14":50.0,"sma_20":13286.5,"sma_60":11841.67,"sma_120":12424.5},{"date":"2025-07-02","open":13110,"high":13110,"low":12530,"close":12720,"volume":256119,"rsi_14":45.12,"sma_20":13232.5,"sma_60":11887.0,"sma_120":12418.17},{"date":"2025-07-03","open":12720,"high":13160,"low":12540,"close":12640,"volume":161398,"rsi_14":53.81,"sma_20":13182.0,"sma_60":11931.0,"sma_120":12406.0},{"date":"2025-07-04","open":12600,"high":12630,"low":12080,"close":12140,"volume":227906,"rsi_14":42.24,"sma_20":13139.5,"sma_60":11967.17,"sma_120":12384.5},{"date":"2025-07-07","open":11930,"high":12130,"low":11510,"close":11530,"volume":211966,"rsi_14":38.36,"sma_20":13119.5,"sma_60":12015.17,"sma_120":12362.58},{"date":"2025-07-08","open":11510,"high":12000,"low":11400,"close":11690,"volume":187890,"rsi_14":39.66,"sma_20":13103.5,"sma_60":12065.0,"sma_120":12343.67},{"date":"2025-07-09","open":11880,"high":11920,"low":11570,"close":11730,"volume":107196,"rsi_14":21.45,"sma_20":13037.5,"sma_60":12119.33,"sma_120":12338.08},{"date":"2025-07-10","open":11670,"high":11710,"low":11290,"close":11660,"volume":177286,"rsi_14":17.01,"sma_20":12957.0,"sma_60":12161.0,"sma_120":12324.83},{"date":"2025-07-11","open":12050,"high":12250,"low":11690,"close":11790,"volume":401863,"rsi_14":17.86,"sma_20":12932.5,"sma_60":12197.83,"sma_120":12307.92},{"date":"2025-07-14","open":11760,"high":11790,"low":11290,"close":11350,"volume":204182,"rsi_14":16.13,"sma_20":12857.0,"sma_60":12222.0,"sma_120":12289.92},{"date":"2025-07-15","open":11290,"high":11600,"low":11020,"close":11400,"volume":197492,"rsi_14":18.29,"sma_20":12791.0,"sma_60":12241.83,"sma_120":12274.75},{"date":"2025-07-16","open":11590,"high":11590,"low":11160,"close":11210,"volume":144825,"rsi_14":20.6,"sma_20":12713.0,"sma_60":12265.5,"sma_120":12258.0},{"date":"2025-07-17","open":11230,"high":11230,"low":10860,"close":11060,"volume":233768,"rsi_14":11.11,"sma_20":12565.0,"sma_60":12281.5,"sma_120":12231.33},{"date":"2025-07-18","open":11290,"high":11340,"low":11020,"close":11070,"volume":90602,"rsi_14":12.38,"sma_20":12407.5,"sma_60":12300.83,"sma_120":12208.5},{"date":"2025-07-21","open":11010,"high":11080,"low":10840,"close":10960,"volume":83823,"rsi_14":13.59,"sma_20":12240.0,"sma_60":12313.67,"sma_120":12184.58},{"date":"2025-07-22","open":10990,"high":11100,"low":10560,"close":10680,"volume":172871,"rsi_14":13.83,"sma_20":12059.5,"sma_60":12317.0,"sma_120":12151.58},{"date":"2025-07-23","open":10750,"high":10750,"low":10260,"close":10620,"volume":137147,"rsi_14":13.93,"sma_20":11890.5,"sma_60":12319.83,"sma_120":12122.08},{"date":"2025-07-24","open":10510,"high":10640,"low":10400,"close":10460,"volume":167921,"rsi_14":15.85,"sma_20":11746.0,"sma_60":12320.17,"sma_120":12096.75},{"date":"2025-07-25","open":10470,"high":10620,"low":10430,"close":10450,"volume":75589,"rsi_14":20.97,"sma_20":11582.5,"sma_60":12315.83,"sma_120":12076.92},{"date":"2025-07-28","open":10590,"high":10840,"low":10290,"close":10700,"volume":199730,"rsi_14":24.62,"sma_20":11445.5,"sma_60":12314.83,"sma_120":12056.67},{"date":"2025-07-29","open":10970,"high":10980,"low":10610,"close":10810,"volume":113181,"rsi_14":27.23,"sma_20":11333.5,"sma_60":12316.5,"sma_120":12048.25},{"date":"2025-07-30","open":10740,"high":10940,"low":10660,"close":10860,"volume":112859,"rsi_14":30.0,"sma_20":11240.5,"sma_60":12326.33,"sma_120":12039.75},{"date":"2025-07-31","open":10870,"high":10870,"low":10300,"close":10430,"volume":268943,"rsi_14":20.43,"sma_20":11130.0,"sma_60":12327.0,"sma_120":12021.08},{"date":"2025-08-01","open":10300,"high":12190,"low":9910,"close":10990,"volume":969900,"rsi_14":42.56,"sma_20":11072.5,"sma_60":12336.83,"sma_120":12006.17},{"date":"2025-08-04","open":10930,"high":11830,"low":10700,"close":11420,"volume":556955,"rsi_14":50.36,"sma_20":11067.0,"sma_60":12351.67,"sma_120":11972.92},{"date":"2025-08-05","open":11440,"high":11640,"low":11120,"close":11490,"volume":278977,"rsi_14":55.22,"sma_20":11057.0,"sma_60":12371.17,"sma_120":11938.25},{"date":"2025-08-06","open":11340,"high":11700,"low":11200,"close":11500,"volume":170235,"rsi_14":58.66,"sma_20":11045.5,"sma_60":12382.0,"sma_120":11905.5},{"date":"2025-08-07","open":11700,"high":11720,"low":11270,"close":11400,"volume":278091,"rsi_14":56.27,"sma_20":11032.5,"sma_60":12389.33,"sma_120":11884.5},{"date":"2025-08-08","open":11370,"high":11430,"low":11100,"close":11170,"volume":112454,"rsi_14":53.82,"sma_20":11001.5,"sma_60":12381.17,"sma_120":11856.5},{"date":"2025-08-11","open":11250,"high":12380,"low":11010,"close":12140,"volume":1051511,"rsi_14":71.22,"sma_20":11041.0,"sma_60":12370.0,"sma_120":11839.33},{"date":"2025-08-12","open":12000,"high":12660,"low":11910,"close":12150,"volume":448369,"rsi_14":72.57,"sma_20":11078.5,"sma_60":12358.33,"sma_120":11815.58},{"date":"2025-08-13","open":12320,"high":12740,"low":11940,"close":12520,"volume":384174,"rsi_14":78.61,"sma_20":11144.0,"sma_60":12349.5,"sma_120":11794.33},{"date":"2025-08-14","open":12500,"high":12910,"low":11450,"close":11610,"volume":1295223,"rsi_14":62.89,"sma_20":11171.5,"sma_60":12323.17,"sma_120":11772.92},{"date":"2025-08-18","open":11610,"high":11630,"low":10590,"close":10800,"volume":573645,"rsi_14":50.99,"sma_20":11158.0,"sma_60":12282.33,"sma_120":11752.92},{"date":"2025-08-19","open":10750,"high":10780,"low":10200,"close":10250,"volume":333512,"rsi_14":44.91,"sma_20":11122.5,"sma_60":12238.0,"sma_120":11728.58},{"date":"2025-08-20","open":10000,"high":10130,"low":9830,"close":9990,"volume":173965,"rsi_14":42.38,"sma_20":11088.0,"sma_60":12165.0,"sma_120":11698.0},{"date":"2025-08-21","open":10010,"high":10040,"low":9760,"close":9770,"volume":196166,"rsi_14":44.0,"sma_20":11045.5,"sma_60":12092.5,"sma_120":11667.42},{"date":"2025-08-22","open":9810,"high":10290,"low":9680,"close":9880,"volume":247883,"rsi_14":39.01,"sma_20":11016.5,"sma_60":12026.83,"sma_120":11636.67},{"date":"2025-08-25","open":10110,"high":10640,"low":10100,"close":10560,"volume":293355,"rsi_14":41.89,"sma_20":11022.0,"sma_60":11971.17,"sma_120":11613.83},{"date":"2025-08-26","open":10420,"high":10780,"low":10360,"close":10610,"volume":163432,"rsi_14":41.67,"sma_20":11017.5,"sma_60":11915.5,"sma_120":11599.67},{"date":"2025-08-27","open":10620,"high":10700,"low":10200,"close":10490,"volume":154442,"rsi_14":40.63,"sma_20":11001.5,"sma_60":11873.83,"sma_120":11584.25},{"date":"2025-08-28","open":10470,"high":10550,"low":10110,"close":10390,"volume":101350,"rsi_14":40.63,"sma_20":10978.0,"sma_60":11817.0,"sma_120":11565.0},{"date":"2025-08-29","open":10340,"high":10430,"low":10100,"close":10150,"volume":81766,"rsi_14":40.56,"sma_20":10964.0,"sma_60":11758.67,"sma_120":11549.08},{"date":"2025-09-01","open":10090,"high":10100,"low":9940,"close":10000,"volume":62983,"rsi_14":26.64,"sma_20":10914.5,"sma_60":11708.83,"sma_120":11536.25},{"date":"2025-09-02","open":9900,"high":10120,"low":9900,"close":10100,"volume":49152,"rsi_14":28.05,"sma_20":10848.5,"sma_60":11678.33,"sma_120":11528.08},{"date":"2025-09-03","open":10800,"high":10800,"low":10200,"close":10260,"volume":179070,"rsi_14":24.66,"sma_20":10787.0,"sma_60":11649.17,"sma_120":11519.17},{"date":"2025-09-04","open":10400,"high":10430,"low":10260,"close":10330,"volume":74595,"rsi_14":32.32,"sma_20":10728.5,"sma_60":11603.83,"sma_120":11503.92},{"date":"2025-09-05","open":10450,"high":10490,"low":10180,"close":10270,"volume":105134,"rsi_14":40.77,"sma_20":10672.0,"sma_60":11553.83,"sma_120":11492.58},{"date":"2025-09-08","open":10380,"high":10440,"low":10230,"close":10270,"volume":72653,"rsi_14":50.43,"sma_20":10627.0,"sma_60":11520.33,"sma_120":11479.0},{"date":"2025-09-09","open":10290,"high":10420,"low":10220,"close":10390,"volume":90254,"rsi_14":59.17,"sma_20":10539.5,"sma_60":11479.17,"sma_120":11466.42},{"date":"2025-09-10","open":10400,"high":10440,"low":10270,"close":10410,"volume":98056,"rsi_14":66.16,"sma_20":10452.5,"sma_60":11440.67,"sma_120":11451.33},{"date":"2025-09-11","open":10440,"high":10450,"low":10260,"close":10400,"volume":104645,"rsi_14":63.83,"sma_20":10346.5,"sma_60":11401.17,"sma_120":11432.08},{"date":"2025-09-12","open":10740,"high":11310,"low":10580,"close":11170,"volume":645507,"rsi_14":65.48,"sma_20":10324.5,"sma_60":11353.67,"sma_120":11424.67},{"date":"2025-09-15","open":11610,"high":11780,"low":11210,"close":11450,"volume":413122,"rsi_14":69.09,"sma_20":10357.0,"sma_60":11307.5,"sma_120":11423.67},{"date":"2025-09-16","open":11800,"high":11880,"low":11530,"close":11640,"volume":209585,"rsi_14":75.33,"sma_20":10426.5,"sma_60":11263.0,"sma_120":11421.75},{"date":"2025-09-17","open":11650,"high":12350,"low":11480,"close":11930,"volume":1248050,"rsi_14":81.3,"sma_20":10523.5,"sma_60":11223.67,"sma_120":11422.67},{"date":"2025-09-18","open":11970,"high":12010,"low":11640,"close":11920,"volume":313828,"rsi_14":90.09,"sma_20":10631.5,"sma_60":11189.17,"sma_120":11421.75},{"date":"2025-09-19","open":11950,"high":11950,"low":11540,"close":11640,"volume":258048,"rsi_14":84.75,"sma_20":10719.5,"sma_60":11160.67,"sma_120":11424.58},{"date":"2025-09-22","open":11710,"high":11860,"low":11390,"close":11450,"volume":419040,"rsi_14":77.55,"sma_20":10764.0,"sma_60":11122.83,"sma_120":11431.33},{"date":"2025-09-23","open":11440,"high":12100,"low":11290,"close":11300,"volume":1037363,"rsi_14":71.31,"sma_20":10798.5,"sma_60":11087.17,"sma_120":11442.42},{"date":"2025-09-24","open":11300,"high":11370,"low":11010,"close":11280,"volume":301140,"rsi_14":69.87,"sma_20":10838.0,"sma_60":11057.67,"sma_120":11449.67},{"date":"2025-09-25","open":11280,"high":11390,"low":11020,"close":11060,"volume":232597,"rsi_14":65.49,"sma_20":10871.5,"sma_60":11030.0,"sma_120":11458.5},{"date":"2025-09-26","open":11000,"high":11010,"low":10360,"close":10400,"volume":406188,"rsi_14":52.02,"sma_20":10884.0,"sma_60":10992.67,"sma_120":11461.83},{"date":"2025-09-29","open":10510,"high":10570,"low":10090,"close":10090,"volume":288091,"rsi_14":45.59,"sma_20":10888.5,"sma_60":10958.5,"sma_120":11462.83},{"date":"2025-09-30","open":10090,"high":10190,"low":10010,"close":10060,"volume":138920,"rsi_14":44.87,"sma_20":10886.5,"sma_60":10934.0,"sma_120":11474.58},{"date":"2025-10-01","open":9980,"high":10180,"low":9980,"close":10030,"volume":132310,"rsi_14":44.61,"sma_20":10875.0,"sma_60":10906.33,"sma_120":11485.67},{"date":"2025-10-02","open":10100,"high":10130,"low":9990,"close":10060,"volume":169993,"rsi_14":29.37,"sma_20":10861.5,"sma_60":10878.5,"sma_120":11498.92},{"date":"2025-10-10","open":10060,"high":10380,"low":9950,"close":10350,"volume":210418,"rsi_14":29.63,"sma_20":10865.5,"sma_60":10856.67,"sma_120":11508.83},{"date":"2025-10-13","open":10000,"high":10290,"low":9980,"close":10040,"volume":165618,"rsi_14":21.63,"sma_20":10854.0,"sma_60":10827.5,"sma_120":11512.67},{"date":"2025-10-14","open":10060,"high":10420,"low":9910,"close":9970,"volume":270029,"rsi_14":12.31,"sma_20":10833.0,"sma_60":10804.5,"sma_120":11513.25},{"date":"2025-10-15","open":9990,"high":10330,"low":9990,"close":10270,"volume":255605,"rsi_14":21.38,"sma_20":10826.0,"sma_60":10785.67,"sma_120":11513.75},{"date":"2025-10-16","open":10300,"high":10500,"low":9820,"close":9880,"volume":429730,"rsi_14":20.67,"sma_20":10800.0,"sma_60":10763.5,"sma_120":11514.5},{"date":"2025-10-17","open":9900,"high":9970,"low":9430,"close":9470,"volume":414763,"rsi_14":19.25,"sma_20":10715.0,"sma_60":10737.0,"sma_120":11509.25},{"date":"2025-10-20","open":9540,"high":9820,"low":9510,"close":9760,"volume":172833,"rsi_14":27.08,"sma_20":10630.5,"sma_60":10715.17,"sma_120":11508.0},{"date":"2025-10-21","open":9870,"high":11000,"low":9200,"close":10000,"volume":1433506,"rsi_14":32.12,"sma_20":10548.5,"sma_60":10699.17,"sma_120":11506.42},{"date":"2025-10-22","open":10000,"high":10220,"low":9780,"close":10170,"volume":249898,"rsi_14":37.39,"sma_20":10460.5,"sma_60":10690.67,"sma_120":11503.83},{"date":"2025-10-23","open":10000,"high":11240,"low":9910,"close":10600,"volume":1868418,"rsi_14":53.03,"sma_20":10394.0,"sma_60":10690.33,"sma_120":11505.08},{"date":"2025-10-24","open":11060,"high":11070,"low":10510,"close":10560,"volume":614935,"rsi_14":57.76,"sma_20":10340.0,"sma_60":10692.0,"sma_120":11506.08},{"date":"2025-10-27","open":10600,"high":10680,"low":10240,"close":10380,"volume":314791,"rsi_14":55.03,"sma_20":10286.5,"sma_60":10690.83,"sma_120":11503.33},{"date":"2025-10-28","open":10390,"high":10490,"low":10200,"close":10220,"volume":215535,"rsi_14":52.87,"sma_20":10232.5,"sma_60":10682.83,"sma_120":11498.83},{"date":"2025-10-29","open":10340,"high":10350,"low":10050,"close":10170,"volume":207177,"rsi_14":51.65,"sma_20":10177.0,"sma_60":10672.17,"sma_120":11494.33},{"date":"2025-10-30","open":10410,"high":10600,"low":10070,"close":10350,"volume":346429,"rsi_14":50.0,"sma_20":10141.5,"sma_60":10663.67,"sma_120":11495.0},{"date":"2025-10-31","open":10570,"high":11850,"low":10510,"close":11650,"volume":2747619,"rsi_14":69.12,"sma_20":10204.0,"sma_60":10684.0,"sma_120":11505.5},{"date":"2025-11-03","open":12060,"high":12110,"low":11320,"close":11400,"volume":1251770,"rsi_14":66.29,"sma_20":10269.5,"sma_60":10690.83,"sma_120":11513.83},{"date":"2025-11-04","open":11430,"high":11520,"low":10810,"close":10820,"volume":632510,"rsi_14":55.89,"sma_20":10307.5,"sma_60":10680.83,"sma_120":11516.25},{"date":"2025-11-05","open":10710,"high":10760,"low":9790,"close":10100,"volume":608478,"rsi_14":52.2,"sma_20":10311.0,"sma_60":10657.67,"sma_120":11514.42},{"date":"2025-11-06","open":10220,"high":10460,"low":10020,"close":10190,"volume":389014,"rsi_14":57.69,"sma_20":10317.5,"sma_60":10635.83,"sma_120":11508.92},{"date":"2025-11-07","open":9920,"high":10080,"low":9750,"close":9800,"volume":337208,"rsi_14":50.42,"sma_20":10290.0,"sma_60":10609.17,"sma_120":11499.25},{"date":"2025-11-10","open":9800,"high":10030,"low":9770,"close":10000,"volume":140534,"rsi_14":50.0,"sma_20":10288.0,"sma_60":10589.67,"sma_120":11485.42},{"date":"2025-11-11","open":10170,"high":10190,"low":9760,"close":9860,"volume":242798,"rsi_14":46.71,"sma_20":10282.5,"sma_60":10551.67,"sma_120":11460.83},{"date":"2025-11-12","open":9870,"high":10190,"low":9800,"close":10170,"volume":241447,"rsi_14":45.32,"sma_20":10277.5,"sma_60":10518.67,"sma_120":11438.5},{"date":"2025-11-13","open":10100,"high":10140,"low":9950,"close":10120,"volume":127339,"rsi_14":45.22,"sma_20":10289.5,"sma_60":10478.67,"sma_120":11414.08},{"date":"2025-11-14","open":9980,"high":10050,"low":9840,"close":9930,"volume":176911,"rsi_14":45.12,"sma_20":10312.5,"sma_60":10450.67,"sma_120":11386.92},{"date":"2025-11-17","open":10160,"high":10260,"low":9880,"close":9990,"volume":146593,"rsi_14":47.45,"sma_20":10324.0,"sma_60":10437.17,"sma_120":11359.75},{"date":"2025-11-18","open":9870,"high":10000,"low":9600,"close":9670,"volume":178378,"rsi_14":44.77,"sma_20":10307.5,"sma_60":10427.5,"sma_120":11332.75},{"date":"2025-11-19","open":9730,"high":9940,"low":9500,"close":9760,"volume":126612,"rsi_14":43.71,"sma_20":10287.0,"sma_60":10423.67,"sma_120":11294.33},{"date":"2025-11-20","open":9770,"high":9930,"low":9760,"close":9870,"volume":83641,"rsi_14":24.57,"sma_20":10250.5,"sma_60":10425.33,"sma_120":11258.92},{"date":"2025-11-21","open":9540,"high":9680,"low":9520,"close":9550,"volume":131510,"rsi_14":24.09,"sma_20":10200.0,"sma_60":10419.83,"sma_120":11223.33},{"date":"2025-11-24","open":9600,"high":9700,"low":9270,"close":9300,"volume":120193,"rsi_14":26.54,"sma_20":10146.0,"sma_60":10398.83,"sma_120":11185.0},{"date":"2025-11-25","open":9380,"high":9550,"low":9030,"close":9040,"volume":142527,"rsi_14":30.94,"sma_20":10087.0,"sma_60":10372.67,"sma_120":11144.08},{"date":"2025-11-26","open":9060,"high":9240,"low":8930,"close":9240,"volume":134717,"rsi_14":33.56,"sma_20":10040.5,"sma_60":10351.83,"sma_120":11112.83},{"date":"2025-11-27","open":9290,"high":9340,"low":9030,"close":9040,"volume":148855,"rsi_14":35.93,"sma_20":9975.0,"sma_60":10329.33,"sma_120":11073.17},{"date":"2025-11-28","open":9100,"high":9800,"low":9100,"close":9680,"volume":297584,"rsi_14":44.9,"sma_20":9876.5,"sma_60":10321.5,"sma_120":11040.08},{"date":"2025-12-01","open":9680,"high":10350,"low":9620,"close":9980,"volume":411737,"rsi_14":51.82,"sma_20":9805.5,"sma_60":10321.17,"sma_120":11015.0},{"date":"2025-12-02","open":10000,"high":10750,"low":9790,"close":10720,"volume":717152,"rsi_14":57.37,"sma_20":9800.5,"sma_60":10331.5,"sma_120":11004.92},{"date":"2025-12-03","open":10690,"high":10690,"low":10340,"close":10430,"volume":318824,"rsi_14":53.9,"sma_20":9817.0,"sma_60":10334.33,"sma_120":10991.75},{"date":"2025-12-04","open":10800,"high":11920,"low":10615,"close":11280,"volume":2879506,"rsi_14":64.58,"sma_20":9871.5,"sma_60":10350.17,"sma_120":10977.0},{"date":"2025-12-05","open":11450,"high":11500,"low":10730,"close":10930,"volume":997923,"rsi_14":59.55,"sma_20":9928.0,"sma_60":10361.17,"sma_120":10957.5},{"date":"2025-12-08","open":11340,"high":11800,"low":10900,"close":11530,"volume":1321905,"rsi_14":67.88,"sma_20":10004.5,"sma_60":10382.17,"sma_120":10951.25},{"date":"2025-12-09","open":11450,"high":11650,"low":11060,"close":11100,"volume":523328,"rsi_14":62.09,"sma_20":10066.5,"sma_60":10394.0,"sma_120":10936.58},{"date":"2025-12-10","open":11100,"high":11150,"low":10810,"close":11020,"volume":327907,"rsi_14":60.44,"sma_20":10109.0,"sma_60":10404.17,"sma_120":10922.42},{"date":"2025-12-11","open":11030,"high":11450,"low":10800,"close":11150,"volume":400455,"rsi_14":65.04,"sma_20":10160.5,"sma_60":10416.67,"sma_120":10908.92},{"date":"2025-12-12","open":11330,"high":11900,"low":10700,"close":11590,"volume":1501989,"rsi_14":70.78,"sma_20":10243.5,"sma_60":10423.67,"sma_120":10888.67},{"date":"2025-12-15","open":11370,"high":11380,"low":10950,"close":10990,"volume":384478,"rsi_14":66.67,"sma_20":10293.5,"sma_60":10416.0,"sma_120":10861.75},{"date":"2025-12-16","open":12000,"high":12380,"low":11000,"close":11120,"volume":2828547,"rsi_14":66.26,"sma_20":10366.0,"sma_60":10407.33,"sma_120":10835.17},{"date":"2025-12-17","open":11440,"high":11860,"low":10820,"close":11080,"volume":1323098,"rsi_14":68.15,"sma_20":10432.0,"sma_60":10393.17,"sma_120":10808.42},{"date":"2025-12-18","open":10800,"high":11490,"low":10540,"close":10920,"volume":498140,"rsi_14":62.06,"sma_20":10484.5,"sma_60":10376.33,"sma_120":10782.75},{"date":"2025-12-19","open":11210,"high":11690,"low":11020,"close":11450,"volume":978501,"rsi_14":63.69,"sma_20":10579.5,"sma_60":10373.17,"sma_120":10766.92},{"date":"2025-12-22","open":11500,"high":11660,"low":11120,"close":11260,"volume":525499,"rsi_14":55.6,"sma_20":10677.5,"sma_60":10370.0,"sma_120":10746.42},{"date":"2025-12-23","open":11330,"high":11330,"low":10950,"close":11000,"volume":291969,"rsi_14":55.95,"sma_20":10775.5,"sma_60":10365.0,"sma_120":10726.08},{"date":"2025-12-24","open":11250,"high":12650,"low":11160,"close":12650,"volume":4717494,"rsi_14":62.25,"sma_20":10946.0,"sma_60":10387.83,"sma_120":10722.75},{"date":"2025-12-26","open":13280,"high":13470,"low":12840,"close":13240,"volume":4103801,"rsi_14":69.81,"sma_20":11156.0,"sma_60":10424.17,"sma_120":10727.08},{"date":"2025-12-29","open":13390,"high":15420,"low":13310,"close":14700,"volume":6621389,"rsi_14":73.69,"sma_20":11407.0,"sma_60":10495.83,"sma_120":10744.25},{"date":"2025-12-30","open":14700,"high":14830,"low":14200,"close":14200,"volume":1772346,"rsi_14":72.93,"sma_20":11618.0,"sma_60":10564.33,"sma_120":10761.42},{"date":"2026-01-02","open":14210,"high":15780,"low":13810,"close":15600,"volume":5685623,"rsi_14":78.34,"sma_20":11862.0,"sma_60":10656.67,"sma_120":10795.33},{"date":"2026-01-05","open":15950,"high":19340,"low":15310,"close":17960,"volume":10489025,"rsi_14":83.03,"sma_20":12238.5,"sma_60":10788.83,"sma_120":10847.58},{"date":"2026-01-06","open":18350,"high":19230,"low":17420,"close":18210,"volume":5349103,"rsi_14":82.71,"sma_20":12585.0,"sma_60":10924.67,"sma_120":10901.58},{"date":"2026-01-07","open":18220,"high":19860,"low":17510,"close":18290,"volume":6282643,"rsi_14":88.02,"sma_20":12953.0,"sma_60":11057.0,"sma_120":10956.83},{"date":"2026-01-08","open":18310,"high":18660,"low":17900,"close":18290,"volume":1318093,"rsi_14":87.86,"sma_20":13291.0,"sma_60":11194.5,"sma_120":11011.0},{"date":"2026-01-09","open":18350,"high":19120,"low":17050,"close":17890,"volume":2204951,"rsi_14":84.64,"sma_20":13630.5,"sma_60":11326.5,"sma_120":11065.5},{"date":"2026-01-12","open":18040,"high":20300,"low":18000,"close":19000,"volume":4364782,"rsi_14":87.48,"sma_20":14029.5,"sma_60":11472.0,"sma_120":11128.83},{"date":"2026-01-13","open":19380,"high":20100,"low":18620,"close":18850,"volume":1990503,"rsi_14":85.58,"sma_20":14414.5,"sma_60":11621.5,"sma_120":11192.5},{"date":"2026-01-14","open":18900,"high":20600,"low":18550,"close":19150,"volume":1963190,"rsi_14":87.54,"sma_20":14792.5,"sma_60":11782.83,"sma_120":11259.92},{"date":"2026-01-15","open":19170,"high":23550,"low":18800,"close":22150,"volume":7114777,"rsi_14":92.08,"sma_20":15350.5,"sma_60":11989.33,"sma_120":11352.25},{"date":"2026-01-16","open":22450,"high":22700,"low":21300,"close":22200,"volume":1895950,"rsi_14":90.51,"sma_20":16460.5,"sma_60":12393.17,"sma_120":11445.92},{"date":"2026-01-19","open":22200,"high":22200,"low":19790,"close":21050,"volume":2736271,"rsi_14":79.53,"sma_20":16967.0,"sma_60":12567.33,"sma_120":11532.33},{"date":"2026-01-20","open":22000,"high":22350,"low":20200,"close":21650,"volume":2197595,"rsi_14":84.33,"sma_20":17477.0,"sma_60":12752.17,"sma_120":11624.25},{"date":"2026-01-21","open":20750,"high":23500,"low":20700,"close":22600,"volume":3157010,"rsi_14":83.65,"sma_20":18044.0,"sma_60":12955.83,"sma_120":11725.42},{"date":"2026-01-22","open":23800,"high":23800,"low":21950,"close":22200,"volume":1790368,"rsi_14":80.56,"sma_20":18044.0,"sma_60":12955.83,"sma_120":11823.33},{"date":"2026-01-23","open":23400,"high":28700,"low":23000,"close":24800,"volume":7661068,"rsi_14":80.98,"sma_20":18734.0,"sma_60":13198.83,"sma_120":11940.83},{"date":"2026-01-26","open":25450,"high":26000,"low":23800,"close":25350,"volume":1997025,"rsi_14":81.48,"sma_20":19369.0,"sma_60":13451.83,"sma_120":12062.0},{"date":"2026-01-27","open":24750,"high":27450,"low":24300,"close":26150,"volume":1913818,"rsi_14":82.59,"sma_20":20014.5,"sma_60":13715.17,"sma_120":12189.42},{"date":"2026-01-28","open":26200,"high":26400,"low":25000,"close":25750,"volume":1496299,"rsi_14":79.94,"sma_20":20567.0,"sma_60":13950.17,"sma_120":12317.08},{"date":"2026-01-29","open":25850,"high":25850,"low":23550,"close":24400,"volume":1690339,"rsi_14":74.27,"sma_20":21077.0,"sma_60":14166.83,"sma_120":12428.83},{"date":"2026-01-30","open":24400,"high":24900,"low":23550,"close":24100,"volume":1046658,"rsi_14":70.24,"sma_20":21502.0,"sma_60":14388.17,"sma_120":12534.5},{"date":"2026-02-02","open":23050,"high":24550,"low":21800,"close":22000,"volume":1398822,"rsi_14":60.82,"sma_20":21704.0,"sma_60":14586.5,"sma_120":12622.08},{"date":"2026-02-03","open":22950,"high":23100,"low":21050,"close":21750,"volume":1556531,"rsi_14":58.97,"sma_20":21881.0,"sma_60":14779.17,"sma_120":12707.5},{"date":"2026-02-04","open":21750,"high":23900,"low":20850,"close":21500,"volume":2309484,"rsi_14":69.37,"sma_20":18569.0,"sma_60":12944.17,"sma_120":11817.5},{"date":"2026-02-05","open":21200,"high":21200,"low":19350,"close":19530,"volume":1672676,"rsi_14":56.08,"sma_20":18913.0,"sma_60":13099.33,"sma_120":11891.08},{"date":"2026-02-06","open":18840,"high":19300,"low":18210,"close":18730,"volume":1235588,"rsi_14":51.9,"sma_20":19187.5,"sma_60":13242.0,"sma_120":11957.08},{"date":"2026-02-09","open":19120,"high":19370,"low":18000,"close":18770,"volume":1097275,"rsi_14":52.07,"sma_20":19391.0,"sma_60":13382.33,"sma_120":12023.0},{"date":"2026-02-10","open":19740,"high":21150,"low":19300,"close":19500,"volume":2049211,"rsi_14":56.74,"sma_20":19656.0,"sma_60":13513.17,"sma_120":12098.58},{"date":"2026-02-11","open":19550,"high":20750,"low":19550,"close":19980,"volume":1086712,"rsi_14":54.33,"sma_20":19875.0,"sma_60":13656.17,"sma_120":12173.5},{"date":"2026-02-12","open":19980,"high":20100,"low":18930,"close":19160,"volume":656715,"rsi_14":51.29,"sma_20":19935.0,"sma_60":13795.17,"sma_120":12238.0},{"date":"2026-02-13","open":18730,"high":19070,"low":18610,"close":18650,"volume":495404,"rsi_14":47.95,"sma_20":19957.0,"sma_60":13937.67,"sma_120":12297.67},{"date":"2026-02-19","open":18620,"high":19390,"low":18100,"close":19020,"volume":832627,"rsi_14":33.65,"sma_20":19993.5,"sma_60":14084.83,"sma_120":12360.33},{"date":"2026-02-20","open":19150,"high":19390,"low":18110,"close":18190,"volume":758576,"rsi_14":30.63,"sma_20":19988.5,"sma_60":14224.67,"sma_120":12416.92},{"date":"2026-02-23","open":18200,"high":18490,"low":17530,"close":17630,"volume":748481,"rsi_14":29.06,"sma_20":19975.5,"sma_60":14351.83,"sma_120":12470.75},{"date":"2026-02-24","open":17560,"high":17800,"low":17300,"close":17770,"volume":454487,"rsi_14":33.43,"sma_20":19914.0,"sma_60":14483.67,"sma_120":12517.67},{"date":"2026-02-25","open":17770,"high":20600,"low":17710,"close":19940,"volume":3170002,"rsi_14":42.55,"sma_20":19968.5,"sma_60":14646.5,"sma_120":12582.58},{"date":"2026-02-26","open":20200,"high":20400,"low":19030,"close":19310,"volume":1237811,"rsi_14":35.25,"sma_20":19976.5,"sma_60":15004.17,"sma_120":12727.42},{"date":"2026-02-27","open":19300,"high":19780,"low":18650,"close":19420,"volume":814348,"rsi_14":39.76,"sma_20":19840.0,"sma_60":14957.83,"sma_120":12704.25},{"date":"2026-03-03","open":18440,"high":18840,"low":17000,"close":17000,"volume":1060210,"rsi_14":38.08,"sma_20":19580.0,"sma_60":15074.67,"sma_120":12755.92},{"date":"2026-03-04","open":16250,"high":16600,"low":13380,"close":14040,"volume":1063276,"rsi_14":31.64,"sma_20":19172.0,"sma_60":15147.5,"sma_120":12787.5},{"date":"2026-03-05","open":15210,"high":16370,"low":15210,"close":16050,"volume":662116,"rsi_14":40.77,"sma_20":18922.0,"sma_60":15252.33,"sma_120":12838.0},{"date":"2026-03-06","open":15750,"high":16720,"low":15220,"close":16060,"volume":450052,"rsi_14":37.73,"sma_20":18642.5,"sma_60":15355.5,"sma_120":12890.42},{"date":"2026-03-09","open":14730,"high":15290,"low":14400,"close":14980,"volume":368746,"rsi_14":32.9,"sma_20":18261.5,"sma_60":15446.0,"sma_120":12932.92},{"date":"2026-03-10","open":15860,"high":16390,"low":15420,"close":16030,"volume":316424,"rsi_14":39.46,"sma_20":17988.0,"sma_60":15558.17,"sma_120":12978.5},{"date":"2026-03-11","open":16350,"high":16550,"low":15670,"close":15960,"volume":376918,"rsi_14":40.67,"sma_20":17809.5,"sma_60":15673.5,"sma_120":13023.08},{"date":"2026-03-12","open":15660,"high":16480,"low":15500,"close":15710,"volume":253972,"rsi_14":38.42,"sma_20":17658.5,"sma_60":15781.33,"sma_120":13066.58},{"date":"2026-03-13","open":15310,"high":16010,"low":15100,"close":15540,"volume":460096,"rsi_14":40.28,"sma_20":17497.0,"sma_60":15889.67,"sma_120":13109.5},{"date":"2026-03-16","open":15540,"high":15790,"low":15250,"close":15350,"volume":234436,"rsi_14":41.4,"sma_20":17289.5,"sma_60":16187.83,"sma_120":13254.5},{"date":"2026-03-17","open":16010,"high":18570,"low":16000,"close":17890,"volume":2973348,"rsi_14":50.38,"sma_20":17185.0,"sma_60":16116.0,"sma_120":13218.58},{"date":"2026-03-18","open":18180,"high":18190,"low":17360,"close":17630,"volume":974381,"rsi_14":41.6,"sma_20":17108.5,"sma_60":16231.17,"sma_120":13281.33},{"date":"2026-03-19","open":17050,"high":17350,"low":16680,"close":16680,"volume":451141,"rsi_14":40.65,"sma_20":17010.0,"sma_60":16335.33,"sma_120":13334.83},{"date":"2026-03-20","open":17140,"high":17490,"low":16750,"close":17120,"volume":490692,"rsi_14":42.01,"sma_20":16915.0,"sma_60":16432.67,"sma_120":13391.42},{"date":"2026-03-23","open":16460,"high":16540,"low":15400,"close":15400,"volume":405121,"rsi_14":44.16,"sma_20":16775.5,"sma_60":16507.17,"sma_120":13434.17},{"date":"2026-03-24","open":15900,"high":16200,"low":15170,"close":15630,"volume":226610,"rsi_14":57.25,"sma_20":16675.5,"sma_60":16575.5,"sma_120":13478.83},{"date":"2026-03-25","open":15730,"high":17030,"low":15730,"close":16990,"volume":374093,"rsi_14":54.55,"sma_20":16636.5,"sma_60":16673.67,"sma_120":13533.83},{"date":"2026-03-26","open":16990,"high":17010,"low":15750,"close":15770,"volume":299450,"rsi_14":48.74,"sma_20":16428.0,"sma_60":16752.83,"sma_120":13578.5},{"date":"2026-03-27","open":15230,"high":15850,"low":15000,"close":15600,"volume":210035,"rsi_14":52.92,"sma_20":16242.5,"sma_60":16827.0,"sma_120":13621.83},{"date":"2026-03-30","open":14810,"high":15220,"low":14600,"close":14960,"volume":156746,"rsi_14":44.76,"sma_20":16019.5,"sma_60":16883.17,"sma_120":13653.42},{"date":"2026-03-31","open":14810,"high":14950,"low":14100,"close":14290,"volume":259320,"rsi_14":42.28,"sma_20":15884.0,"sma_60":16938.17,"sma_120":13677.08},{"date":"2026-04-01","open":14820,"high":15680,"low":14810,"close":15480,"volume":191352,"rsi_14":49.02,"sma_20":15956.0,"sma_60":17010.83,"sma_120":13709.08},{"date":"2026-04-02","open":15780,"high":15870,"low":14100,"close":14390,"volume":289188,"rsi_14":45.46,"sma_20":15873.0,"sma_60":17066.0,"sma_120":13729.58},{"date":"2026-04-03","open":14710,"high":14880,"low":14300,"close":14580,"volume":163091,"rsi_14":46.96,"sma_20":15799.0,"sma_60":17127.0,"sma_120":13751.67},{"date":"2026-04-06","open":14580,"high":14700,"low":14010,"close":14190,"volume":165646,"rsi_14":32.41,"sma_20":15759.5,"sma_60":17172.67,"sma_120":13772.92},{"date":"2026-04-07","open":14400,"high":14740,"low":13750,"close":13940,"volume":196918,"rsi_14":32.45,"sma_20":15655.0,"sma_60":17217.33,"sma_120":13793.67},{"date":"2026-04-08","open":14580,"high":15450,"low":14510,"close":15450,"volume":263661,"rsi_14":44.44,"sma_20":15629.5,"sma_60":17291.5,"sma_120":13828.25},{"date":"2026-04-09","open":15450,"high":15630,"low":14760,"close":14780,"volume":201774,"rsi_14":39.65,"sma_20":15583.0,"sma_60":17327.0,"sma_120":13857.42},{"date":"2026-04-10","open":15060,"high":15190,"low":14720,"close":14750,"volume":175115,"rsi_14":46.62,"sma_20":15543.5,"sma_60":17352.17,"sma_120":13888.17},{"date":"2026-04-13","open":14570,"high":14580,"low":13900,"close":14270,"volume":144300,"rsi_14":43.1,"sma_20":15489.5,"sma_60":17345.0,"sma_120":13920.42},{"date":"2026-04-14","open":14600,"high":15100,"low":13680,"close":14960,"volume":428353,"rsi_14":38.96,"sma_20":15343.0,"sma_60":17357.67,"sma_120":13961.0},{"date":"2026-04-15","open":15400,"high":15635,"low":15110,"close":15480,"volume":430728,"rsi_14":48.29,"sma_20":15235.5,"sma_60":17355.67,"sma_120":14006.17},{"date":"2026-04-16","open":16150,"high":16700,"low":15940,"close":16260,"volume":784382,"rsi_14":53.63,"sma_20":15214.5,"sma_60":17327.33,"sma_120":14058.08},{"date":"2026-04-17","open":16260,"high":16260,"low":15710,"close":15970,"volume":264289,"rsi_14":55.77,"sma_20":15157.0,"sma_60":17290.0,"sma_120":14107.33},{"date":"2026-04-20","open":16530,"high":17120,"low":16230,"close":16860,"volume":792700,"rsi_14":64.33,"sma_20":15230.0,"sma_60":17266.17,"sma_120":14161.58},{"date":"2026-04-21","open":16900,"high":16910,"low":16460,"close":16790,"volume":425853,"rsi_14":58.34,"sma_20":15288.0,"sma_60":17241.17,"sma_120":14217.83},{"date":"2026-04-22","open":16760,"high":16790,"low":16060,"close":16780,"volume":360771,"rsi_14":67.65,"sma_20":15277.5,"sma_60":17222.67,"sma_120":14274.58},{"date":"2026-04-23","open":16990,"high":17000,"low":15800,"close":16030,"volume":447437,"rsi_14":59.89,"sma_20":15290.5,"sma_60":17173.17,"sma_120":14322.58},{"date":"2026-04-24","open":16030,"high":16930,"low":16030,"close":16910,"volume":442457,"rsi_14":67.39,"sma_20":15356.0,"sma_60":17140.83,"sma_120":14381.17},{"date":"2026-04-27","open":17000,"high":17360,"low":16400,"close":17240,"volume":676486,"rsi_14":70.89,"sma_20":15470.0,"sma_60":17109.0,"sma_120":14445.92},{"date":"2026-04-28","open":17760,"high":17950,"low":16950,"close":16970,"volume":823788,"rsi_14":61.41,"sma_20":15604.0,"sma_60":17022.67,"sma_120":14506.0},{"date":"2026-04-29","open":16950,"high":16950,"low":16360,"close":16470,"volume":335214,"rsi_14":63.02,"sma_20":15653.5,"sma_60":16927.17,"sma_120":14660.17},{"date":"2026-04-30","open":16720,"high":17220,"low":16040,"close":16210,"volume":385290,"rsi_14":61.26,"sma_20":15809.5,"sma_60":15674.0,"sma_120":17181.33},{"date":"2026-05-04","open":16510,"high":17050,"low":16510,"close":16850,"volume":310666,"rsi_14":68.75,"sma_20":15858.0,"sma_60":16752.33,"sma_120":14968.08},{"date":"2026-05-06","open":16850,"high":16850,"low":16040,"close":16100,"volume":400747,"rsi_14":58.21,"sma_20":15953.5,"sma_60":16658.17,"sma_120":15017.5},{"date":"2026-05-07","open":16410,"high":16900,"low":15800,"close":15950,"volume":488709,"rsi_14":53.58,"sma_20":16054.0,"sma_60":16565.67,"sma_120":15064.17},{"date":"2026-05-08","open":16270,"high":19320,"low":16190,"close":17270,"volume":4567289,"rsi_14":57.1,"sma_20":16145.0,"sma_60":16528.0,"sma_120":15111.0},{"date":"2026-05-11","open":17530,"high":17960,"low":16840,"close":17430,"volume":1020869,"rsi_14":60.46,"sma_20":16277.5,"sma_60":16506.33,"sma_120":15161.25},{"date":"2026-05-12","open":17750,"high":18240,"low":14990,"close":16290,"volume":1294499,"rsi_14":46.06,"sma_20":16354.5,"sma_60":16465.0,"sma_120":15206.83},{"date":"2026-05-13","open":16490,"high":17240,"low":15890,"close":16760,"volume":603173,"rsi_14":49.8,"sma_20":16479.0,"sma_60":16419.33,"sma_120":15262.33},{"date":"2026-05-14","open":17060,"high":17370,"low":15430,"close":15920,"volume":527070,"rsi_14":44.92,"sma_20":16527.0,"sma_60":16351.67,"sma_120":15310.08},{"date":"2026-05-15","open":15990,"high":16315,"low":14400,"close":14690,"volume":588625,"rsi_14":42.51,"sma_20":16487.5,"sma_60":16277.17,"sma_120":15350.83},{"date":"2026-05-18","open":14290,"high":14500,"low":13380,"close":13850,"volume":406253,"rsi_14":32.81,"sma_20":16367.0,"sma_60":16197.17,"sma_120":15382.92},{"date":"2026-05-19","open":13850,"high":13960,"low":12470,"close":12550,"volume":515345,"rsi_14":26.24,"sma_20":16196.0,"sma_60":16089.33,"sma_120":15405.33},{"date":"2026-05-20","open":12500,"high":12510,"low":11530,"close":11740,"volume":392248,"rsi_14":24.88,"sma_20":15940.0,"sma_60":15981.83,"sma_120":15418.42},{"date":"2026-05-21","open":12120,"high":13040,"low":12120,"close":12820,"volume":261326,"rsi_14":33.39,"sma_20":15741.5,"sma_60":15901.67,"sma_120":15440.92},{"date":"2026-05-22","open":13390,"high":14070,"low":13220,"close":14030,"volume":298099,"rsi_14":40.87,"sma_20":15604.0,"sma_60":15839.33,"sma_120":15475.08},{"date":"2026-05-26","open":14600,"high":15700,"low":14280,"close":14670,"volume":519316,"rsi_14":40.87,"sma_20":15536.0,"sma_60":15751.5,"sma_120":15514.08},{"date":"2026-05-27","open":14680,"high":14680,"low":13400,"close":13430,"volume":310985,"rsi_14":39.26,"sma_20":15362.0,"sma_60":15653.5,"sma_120":15545.42},{"date":"2026-05-28","open":13990,"high":13990,"low":12390,"close":12910,"volume":265342,"rsi_14":38.12,"sma_20":15145.5,"sma_60":15545.0,"sma_120":15571.67},{"date":"2026-05-29","open":13040,"high":13170,"low":12010,"close":12640,"volume":271011,"rsi_14":30.3,"sma_20":14929.0,"sma_60":15472.33,"sma_120":15594.75},{"date":"2026-06-01","open":12640,"high":13780,"low":12070,"close":12090,"volume":590011,"rsi_14":28.01,"sma_20":14710.0,"sma_60":15439.83,"sma_120":15615.92},{"date":"2026-06-02","open":12210,"high":12690,"low":11600,"close":11930,"volume":336167,"rsi_14":30.47,"sma_20":14496.0,"sma_60":15371.17,"sma_120":15637.83},{"date":"2026-06-04","open":11920,"high":12700,"low":11720,"close":11870,"volume":169329,"rsi_14":27.26,"sma_20":14247.0,"sma_60":15301.33,"sma_120":15661.42},{"date":"2026-06-05","open":12000,"high":12010,"low":10810,"close":11220,"volume":243915,"rsi_14":27.75,"sma_20":14003.0,"sma_60":15238.67,"sma_120":15677.92},{"date":"2026-06-08","open":10430,"high":10600,"low":9800,"close":10100,"volume":290178,"rsi_14":28.04,"sma_20":13710.5,"sma_60":15139.83,"sma_120":15686.75},{"date":"2026-06-09","open":10210,"high":11250,"low":10210,"close":10640,"volume":140011,"rsi_14":34.19,"sma_20":13379.0,"sma_60":15051.17,"sma_120":15694.75},{"date":"2026-06-10","open":10500,"high":10890,"low":9940,"close":10310,"volume":158890,"rsi_14":37.8,"sma_20":13023.0,"sma_60":14961.17,"sma_120":15697.5},{"date":"2026-06-11","open":10000,"high":10410,"low":9870,"close":10280,"volume":172972,"rsi_14":41.31,"sma_20":12722.5,"sma_60":14873.5,"sma_120":15693.83},{"date":"2026-06-12","open":10600,"high":13360,"low":10590,"close":12150,"volume":1157082,"rsi_14":46.35,"sma_20":12492.0,"sma_60":14820.17,"sma_120":15708.17},{"date":"2026-06-15","open":12790,"high":14850,"low":12550,"close":13530,"volume":1359195,"rsi_14":47.33,"sma_20":12372.5,"sma_60":14747.5,"sma_120":15726.92},{"date":"2026-06-16","open":13620,"high":14520,"low":12660,"close":13970,"volume":747372,"rsi_14":46.18,"sma_20":12336.5,"sma_60":14686.5,"sma_120":15752.25},{"date":"2026-06-17","open":13770,"high":13990,"low":12920,"close":13070,"volume":289049,"rsi_14":63.99,"sma_20":12526.5,"sma_60":14414.83,"sma_120":15905.5},{"date":"2026-06-18","open":12830,"high":12950,"low":12100,"close":12100,"volume":197598,"rsi_14":45.63,"sma_20":12275.0,"sma_60":14542.67,"sma_120":15773.42},{"date":"2026-06-19","open":12100,"high":12200,"low":11110,"close":11300,"volume":225544,"rsi_14":43.16,"sma_20":12253.0,"sma_60":14474.33,"sma_120":15775.75},{"date":"2026-06-22","open":11300,"high":11700,"low":10900,"close":11060,"volume":135421,"rsi_14":44.57,"sma_20":12165.0,"sma_60":14398.17,"sma_120":15775.0},{"date":"2026-06-23","open":11000,"high":11130,"low":10040,"close":10120,"volume":188804,"rsi_14":41.19,"sma_20":11969.5,"sma_60":14283.67,"sma_120":15762.75},{"date":"2026-06-24","open":10000,"high":10400,"low":9900,"close":10000,"volume":160174,"rsi_14":40.95,"sma_20":11736.0,"sma_60":14187.5,"sma_120":15754.5},{"date":"2026-06-25","open":10030,"high":10420,"low":9600,"close":9700,"volume":167416,"rsi_14":42.38,"sma_20":11549.5,"sma_60":14089.17,"sma_120":15742.67},{"date":"2026-06-26","open":9690,"high":9690,"low":8600,"close":8780,"volume":280193,"rsi_14":43.25,"sma_20":11343.0,"sma_60":13986.17,"sma_120":15723.5},{"date":"2026-06-29","open":8780,"high":10540,"low":8780,"close":10300,"volume":379037,"rsi_14":48.42,"sma_20":11226.0,"sma_60":13919.67,"sma_120":15718.33},{"date":"2026-06-30","open":10610,"high":10620,"low":9940,"close":10370,"volume":165894,"rsi_14":50.29,"sma_20":11140.0,"sma_60":13834.5,"sma_120":15709.33},{"date":"2026-07-01","open":10500,"high":10860,"low":10240,"close":10490,"volume":129025,"rsi_14":50.99,"sma_20":11068.0,"sma_60":13769.5,"sma_120":15702.92},{"date":"2026-07-02","open":10250,"high":10430,"low":9800,"close":9940,"volume":151217,"rsi_14":38.08,"sma_20":10971.5,"sma_60":13692.17,"sma_120":15694.08},{"date":"2026-07-03","open":9940,"high":10000,"low":9150,"close":9720,"volume":169125,"rsi_14":26.51,"sma_20":10896.5,"sma_60":13617.67,"sma_120":15669.67},{"date":"2026-07-06","open":9730,"high":9800,"low":9200,"close":9520,"volume":75514,"rsi_14":21.73,"sma_20":10867.5,"sma_60":13544.0,"sma_120":15638.67},{"date":"2026-07-07","open":9330,"high":9650,"low":8870,"close":9180,"volume":119457,"rsi_14":23.39,"sma_20":10794.5,"sma_60":13439.5,"sma_120":15592.67},{"date":"2026-07-08","open":8800,"high":9990,"low":8660,"close":8700,"volume":141224,"rsi_14":25.07,"sma_20":10714.0,"sma_60":13338.17,"sma_120":15546.83},{"date":"2026-07-09","open":8700,"high":9240,"low":8590,"close":8870,"volume":118669,"rsi_14":30.37,"sma_20":10643.5,"sma_60":13240.17,"sma_120":15490.75},{"date":"2026-07-10","open":8830,"high":9360,"low":8820,"close":9180,"volume":89146,"rsi_14":34.98,"sma_20":10495.0,"sma_60":13155.33,"sma_120":15417.58},{"date":"2026-07-13","open":9280,"high":9420,"low":8300,"close":8300,"volume":168599,"rsi_14":35.32,"sma_20":10233.5,"sma_60":13044.33,"sma_120":15335.0},{"date":"2026-07-14","open":8010,"high":8230,"low":7590,"close":7900,"volume":161362,"rsi_14":33.8,"sma_20":9930.0,"sma_60":12918.0,"sma_120":15248.42},{"date":"2026-07-15","open":8000,"high":8500,"low":8000,"close":8470,"volume":87563,"rsi_14":40.89,"sma_20":9700.0,"sma_60":12788.17,"sma_120":15166.58},{"date":"2026-07-16","open":8300,"high":8300,"low":7840,"close":7870,"volume":74624,"rsi_14":42.92,"sma_20":9488.5,"sma_60":12653.17,"sma_120":15083.08},{"date":"2026-07-20","open":7870,"high":7880,"low":7450,"close":7550,"volume":94293,"rsi_14":23.71,"sma_20":9301.0,"sma_60":12498.0,"sma_120":14987.67},{"date":"2026-07-21","open":7550,"high":8010,"low":7270,"close":7860,"volume":111607,"rsi_14":27.06,"sma_20":9141.0,"sma_60":12349.17,"sma_120":14896.08},{"date":"2026-07-22","open":8140,"high":8730,"low":8040,"close":8150,"volume":167197,"rsi_14":29.26,"sma_20":9042.5,"sma_60":12205.33,"sma_120":14804.42},{"date":"2026-07-23","open":8340,"high":8530,"low":8150,"close":8530,"volume":78209,"rsi_14":37.11,"sma_20":8969.0,"sma_60":12080.33,"sma_120":14690.92},{"date":"2026-07-24","open":8500,"high":8500,"low":7850,"close":7940,"volume":102871,"rsi_14":34.76,"sma_20":8881.0,"sma_60":11930.83,"sma_120":14572.08},{"date":"2026-07-27","open":8060,"high":8350,"low":7930,"close":8030,"volume":79637,"rsi_14":37.0,"sma_20":8843.5,"sma_60":11777.33,"sma_120":14463.58},{"date":"2026-07-28","open":7800,"high":7870,"low":7230,"close":7300,"volume":115448,"rsi_14":34.64,"sma_20":8693.5,"sma_60":11616.17,"sma_120":14344.0},{"date":"2026-07-29","open":7340,"high":8310,"low":6550,"close":6860,"volume":214546,"rsi_14":34.87,"sma_20":8518.0,"sma_60":11456.0,"sma_120":14212.83},{"date":"2026-07-30","open":6740,"high":7180,"low":6650,"close":6790,"volume":104865,"rsi_14":32.61,"sma_20":8333.0,"sma_60":11299.0,"sma_120":14068.58},{"date":"2026-07-31","open":6960,"high":7690,"low":6960,"close":7690,"volume":169871,"rsi_14":38.66,"sma_20":8220.5,"sma_60":11146.33,"sma_120":13949.33},{"date":"2026-08-03","open":7690,"high":8350,"low":7470,"close":8210,"volume":112909,"rsi_14":49.28,"sma_20":8145.0,"sma_60":11014.83,"sma_120":13836.5},{"date":"2026-08-04","open":8120,"high":8640,"low":8120,"close":8640,"volume":102947,"rsi_14":55.93,"sma_20":8101.0,"sma_60":10893.0,"sma_120":13729.33},{"date":"2026-08-05","open":8770,"high":9130,"low":8560,"close":9130,"volume":83540,"rsi_14":55.36,"sma_20":8098.5,"sma_60":10757.33,"sma_120":13642.67},{"date":"2026-08-06","open":9130,"high":9350,"low":8790,"close":8920,"volume":79901,"rsi_14":59.1,"sma_20":8109.5,"sma_60":10615.5,"sma_120":13560.92},{"date":"2026-08-07","open":8920,"high":9080,"low":8390,"close":8590,"volume":58558,"rsi_14":59.0,"sma_20":8095.5,"sma_60":10487.17,"sma_120":13476.08},{"date":"2026-08-10","open":8600,"high":9360,"low":8600,"close":9250,"volume":118979,"rsi_14":61.34,"sma_20":8099.0,"sma_60":10362.0,"sma_120":13390.67},{"date":"2026-08-11","open":9250,"high":9380,"low":8970,"close":9360,"volume":68643,"rsi_14":60.17,"sma_20":8152.0,"sma_60":10252.67,"sma_120":13302.17},{"date":"2026-08-12","open":9400,"high":9700,"low":9170,"close":9450,"volume":68038,"rsi_14":58.13,"sma_20":8229.5,"sma_60":10165.33,"sma_120":13221.25},{"date":"2026-08-13","open":9480,"high":10080,"low":9480,"close":9900,"volume":143551,"rsi_14":67.75,"sma_20":8301.0,"sma_60":10099.5,"sma_120":13148.33},{"date":"2026-08-14","open":9910,"high":10390,"low":9650,"close":9970,"volume":139798,"rsi_14":67.64,"sma_20":8406.0,"sma_60":10056.5,"sma_120":13072.92},{"date":"2026-08-18","open":10060,"high":10110,"low":9380,"close":9480,"volume":118558,"rsi_14":70.72,"sma_20":8502.5,"sma_60":10018.83,"sma_120":13000.33},{"date":"2026-08-19","open":9500,"high":11100,"low":9320,"close":10160,"volume":705293,"rsi_14":80.0,"sma_20":8617.5,"sma_60":9974.5,"sma_120":12938.08},{"date":"2026-08-20","open":10370,"high":10500,"low":9980,"close":10250,"volume":239187,"rsi_14":81.34,"sma_20":8722.5,"sma_60":9911.5,"sma_120":12875.42},{"date":"2026-08-21","open":9910,"high":10000,"low":9480,"close":9620,"volume":132029,"rsi_14":68.38,"sma_20":8777.0,"sma_60":9827.33,"sma_120":12789.42},{"date":"2026-08-24","open":9780,"high":10100,"low":9310,"close":9460,"volume":108089,"rsi_14":62.78,"sma_20":8853.0,"sma_60":9761.17,"sma_120":12707.33},{"date":"2026-08-25","open":9990,"high":10350,"low":9340,"close":10330,"volume":220775,"rsi_14":65.85,"sma_20":8968.0,"sma_60":9718.17,"sma_120":12631.58},{"date":"2026-08-26","open":10330,"high":10610,"low":9690,"close":9870,"volume":119392,"rsi_14":56.98,"sma_20":9096.5,"sma_60":9672.0,"sma_120":12572.17},{"date":"2026-08-27","open":9870,"high":10020,"low":9750,"close":9820,"volume":59442,"rsi_14":58.75,"sma_20":9244.5,"sma_60":9634.17,"sma_120":12537.0},{"date":"2026-08-28","open":9820,"high":10170,"low":9650,"close":10100,"volume":79665,"rsi_14":64.83,"sma_20":9410.0,"sma_60":9603.67,"sma_120":12487.42},{"date":"2026-08-31","open":9950,"high":10230,"low":9640,"close":10140,"volume":60943,"rsi_14":59.96,"sma_20":9532.5,"sma_60":9574.83,"sma_120":12438.08},{"date":"2026-09-01","open":10140,"high":10350,"low":9860,"close":10110,"volume":63612,"rsi_14":58.54,"sma_20":9627.5,"sma_60":9556.33,"sma_120":12397.5},{"date":"2026-09-02","open":9960,"high":10000,"low":9500,"close":9650,"volume":53026,"rsi_14":52.1,"sma_20":9678.0,"sma_60":9548.83,"sma_120":12344.33},{"date":"2026-09-03","open":9680,"high":9760,"low":9150,"close":9370,"volume":81914,"rsi_14":44.23,"sma_20":9690.0,"sma_60":9527.67,"sma_120":12289.42},{"date":"2026-09-04","open":9790,"high":10210,"low":9650,"close":10160,"volume":123838,"rsi_14":51.79,"sma_20":9752.0,"sma_60":9525.17,"sma_120":12243.17},{"date":"2026-09-07","open":10230,"high":10340,"low":10050,"close":10240,"volume":115685,"rsi_14":57.76,"sma_20":9834.5,"sma_60":9524.5,"sma_120":12199.0},{"date":"2026-09-08","open":10160,"high":10280,"low":9980,"close":9980,"volume":94573,"rsi_14":47.99,"sma_20":9871.0,"sma_60":9488.33,"sma_120":12154.25},{"date":"2026-09-09","open":9920,"high":10240,"low":9920,"close":9970,"volume":61644,"rsi_14":46.82,"sma_20":9901.5,"sma_60":9429.0,"sma_120":12088.25},{"date":"2026-09-10","open":10190,"high":10330,"low":9830,"close":10240,"volume":103661,"rsi_14":57.67,"sma_20":9941.0,"sma_60":9366.83,"sma_120":12026.67},{"date":"2026-09-11","open":10110,"high":10210,"low":9710,"close":10110,"volume":215077,"rsi_14":58.1,"sma_20":9951.5,"sma_60":9317.5,"sma_120":11971.92},{"date":"2026-09-14","open":10110,"high":10110,"low":9610,"close":9790,"volume":55482,"rsi_14":42.2,"sma_20":9942.5,"sma_60":9279.0,"sma_120":11910.83},{"date":"2026-09-15","open":9790,"high":10160,"low":9660,"close":9900,"volume":85102,"rsi_14":50.48,"sma_20":9963.5,"sma_60":9255.67,"sma_120":11865.0},{"date":"2026-09-16","open":9750,"high":9800,"low":9470,"close":9780,"volume":37323,"rsi_14":49.37,"sma_20":9944.5,"sma_60":9234.33,"sma_120":11816.25},{"date":"2026-09-17","open":9680,"high":11990,"low":9520,"close":9760,"volume":56012,"rsi_14":44.18,"sma_20":9920.0,"sma_60":9228.33,"sma_120":11756.0},{"date":"2026-09-18","open":9760,"high":9980,"low":9650,"close":9700,"volume":52727,"rsi_14":42.52,"sma_20":9924.0,"sma_60":9223.33,"sma_120":11705.42},{"date":"2026-09-21","open":9700,"high":10130,"low":9550,"close":9970,"volume":104519,"rsi_14":47.8,"sma_20":9949.5,"sma_60":9227.83,"sma_120":11658.5},{"date":"2026-09-22","open":10030,"high":10500,"low":9610,"close":9750,"volume":100252,"rsi_14":51.7,"sma_20":9920.5,"sma_60":9244.0,"sma_120":11615.08},{"date":"2026-09-23","open":9760,"high":10100,"low":9670,"close":9990,"volume":104622,"rsi_14":60.69,"sma_20":9926.5,"sma_60":9238.83,"sma_120":11579.25},{"date":"2026-09-28","open":9990,"high":10380,"low":9790,"close":10100,"volume":135745,"rsi_14":48.65,"sma_20":9940.5,"sma_60":9234.33,"sma_120":11534.42},{"date":"2026-09-29","open":10100,"high":10490,"low":9960,"close":10450,"volume":129875,"rsi_14":54.22,"sma_20":9958.0,"sma_60":9233.67,"sma_120":11501.58},{"date":"2026-09-30","open":10430,"high":10610,"low":10050,"close":10290,"volume":117414,"rsi_14":56.49,"sma_20":9965.5,"sma_60":9239.5,"sma_120":11465.83},{"date":"2026-10-01","open":10290,"high":10880,"low":9980,"close":10410,"volume":99333,"rsi_14":58.8,"sma_20":9980.5,"sma_60":9251.0,"sma_120":11434.33},{"date":"2026-10-02","open":10430,"high":10700,"low":10330,"close":10570,"volume":109704,"rsi_14":56.9,"sma_20":10026.5,"sma_60":9268.5,"sma_120":11406.25},{"date":"2026-10-06","open":10510,"high":11580,"low":10510,"close":11020,"volume":131336,"rsi_14":66.79,"sma_20":10109.0,"sma_60":9299.17,"sma_120":11369.33},{"date":"2026-10-07","open":10940,"high":11180,"low":10250,"close":10410,"volume":100401,"rsi_14":60.33,"sma_20":10121.5,"sma_60":9327.67,"sma_120":11332.92},{"date":"2026-10-08","open":10510,"high":10700,"low":10050,"close":10100,"volume":77781,"rsi_14":53.12,"sma_20":10114.5,"sma_60":9348.17,"sma_120":11294.17},{"date":"2026-10-12","open":10120,"high":10120,"low":9080,"close":9340,"volume":144156,"rsi_14":44.27,"sma_20":10082.5,"sma_60":9350.83,"sma_120":11253.08},{"date":"2026-10-13","open":9020,"high":9500,"low":8765,"close":9200,"volume":91238,"rsi_14":42.93,"sma_20":10044.0,"sma_60":9365.83,"sma_120":11205.08},{"date":"2026-10-14","open":9060,"high":9770,"low":8970,"close":9170,"volume":45290,"rsi_14":43.26,"sma_20":9990.5,"sma_60":9387.0,"sma_120":11152.5},{"date":"2026-10-15","open":8900,"high":8960,"low":8290,"close":8370,"volume":101235,"rsi_14":32.06,"sma_20":9903.5,"sma_60":9385.33,"sma_120":11086.75},{"date":"2026-10-16","open":8650,"high":9000,"low":8500,"close":8880,"volume":83095,"rsi_14":40.84,"sma_20":9858.0,"sma_60":9402.17,"sma_120":11027.67},{"date":"2026-10-19","open":8510,"high":9540,"low":8500,"close":9300,"volume":58985,"rsi_14":43.0,"sma_20":9828.0,"sma_60":9431.33,"sma_120":10964.67},{"date":"2026-10-20","open":9360,"high":9360,"low":8530,"close":8910,"volume":44165,"rsi_14":38.58,"sma_20":9784.5,"sma_60":9448.83,"sma_120":10899.0},{"date":"2026-10-21","open":9100,"high":9470,"low":8900,"close":9090,"volume":35260,"rsi_14":36.51,"sma_20":9751.0,"sma_60":9464.5,"sma_120":10834.92},{"date":"2026-10-22","open":9090,"high":9150,"low":8620,"close":8630,"volume":32038,"rsi_14":34.46,"sma_20":9697.5,"sma_60":9466.17,"sma_120":10773.25},{"date":"2026-10-23","open":8419,"high":8538,"low":8094,"close":8470,"volume":53930,"rsi_14":31.97,"sma_20":9622.5,"sma_60":9475.0,"sma_120":10702.92}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":12.92,"ttm_eps":null,"close":9970.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":20.34,"ttm_eps":null,"close":13440.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":11.88,"ttm_eps":null,"close":10060.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":19.42,"ttm_eps":null,"close":14200.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":25.2,"ttm_eps":null,"close":14290.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":25.46,"ttm_eps":null,"close":10370.0}],"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":"에스오에스랩","phase":"above-fold","symbol_resolved":true}