{"status":"ok","report":{"price_analysis":{"current":1925.0,"change_1d":-5.9,"change_7d":-11.5,"change_30d":-49.3,"high_30d":4190.0,"low_30d":1925.0,"position_in_range":0.0,"support":2151.5,"resistance":3963.5},"summary":"STX그린로지스(465770)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 139.27억. 현재가 1,925원, 전일 대비 -5.9%, 30일 -49.3%. ROE 34.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.93만, 기관 순매수 3409.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 34.4%입니다. 시가총액 139.27억. 매출 1306.91억, 영업이익 -84.42억.","grade":"B","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.36,"roe":34.38,"eps":-2445.56,"revenue":130690847964.0,"operating_income":-8442131449.0,"net_income":-17583641398.0,"market_cap":13927419275,"profit_margin":-13.45,"roa":13.39,"operating_margin":-6.46,"gross_margin":4.54,"debt_ratio":1.568364999030563,"total_assets":98221088908.0,"total_equity":38242652016.0,"total_debt":59978436892.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.3로 중립 구간입니다. MACD(-229.21)가 시그널선(-236.09)을 상회합니다(골든크로스). 현재가가 SMA20(2298)과 SMA60(2909) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1943~2653 (현재 위치 -3%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 40","rsi_14":40.322580645161295,"macd":-229.20848717521994,"macd_signal":-236.09159523245557,"sma_20":2298.25,"sma_60":2908.5833333333335,"bb_upper":2653.3031650330695,"bb_lower":1943.1968349669305,"atr_14":275.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.93만, 기관 순매수 3409.00. 30일 누적: 외국인 7592.00, 기관 3358.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":49281.0,"institutional_flow":3409.0,"data":[{"date":"2026-10-22","foreign_net":724.0,"institution_net":9.0,"retail_net":-733.0},{"date":"2026-10-21","foreign_net":21615.0,"institution_net":0.0,"retail_net":-21615.0},{"date":"2026-10-20","foreign_net":-14468.0,"institution_net":3400.0,"retail_net":11068.0},{"date":"2026-10-19","foreign_net":8225.0,"institution_net":0.0,"retail_net":-8225.0},{"date":"2026-10-16","foreign_net":33185.0,"institution_net":0.0,"retail_net":-33185.0},{"date":"2026-10-15","foreign_net":-10113.0,"institution_net":2.0,"retail_net":10111.0},{"date":"2026-10-14","foreign_net":22786.0,"institution_net":0.0,"retail_net":-22786.0},{"date":"2026-10-13","foreign_net":-59111.0,"institution_net":2.0,"retail_net":59109.0},{"date":"2026-10-12","foreign_net":19565.0,"institution_net":0.0,"retail_net":-19565.0},{"date":"2026-10-08","foreign_net":-113807.0,"institution_net":0.0,"retail_net":113807.0},{"date":"2026-10-07","foreign_net":-49793.0,"institution_net":0.0,"retail_net":49793.0},{"date":"2026-10-06","foreign_net":22617.0,"institution_net":0.0,"retail_net":-22617.0},{"date":"2026-10-02","foreign_net":-26044.0,"institution_net":0.0,"retail_net":26044.0},{"date":"2026-10-01","foreign_net":9695.0,"institution_net":0.0,"retail_net":-9695.0},{"date":"2026-09-30","foreign_net":-1773.0,"institution_net":0.0,"retail_net":1773.0},{"date":"2026-09-29","foreign_net":44736.0,"institution_net":0.0,"retail_net":-44736.0},{"date":"2026-09-28","foreign_net":12586.0,"institution_net":0.0,"retail_net":-12586.0},{"date":"2026-09-23","foreign_net":-4660.0,"institution_net":0.0,"retail_net":4660.0},{"date":"2026-09-22","foreign_net":4004.0,"institution_net":0.0,"retail_net":-4004.0},{"date":"2026-09-21","foreign_net":6732.0,"institution_net":0.0,"retail_net":-6732.0},{"date":"2026-09-18","foreign_net":50175.0,"institution_net":0.0,"retail_net":-50175.0},{"date":"2026-09-17","foreign_net":21401.0,"institution_net":-15.0,"retail_net":-21386.0},{"date":"2026-09-16","foreign_net":30827.0,"institution_net":16.0,"retail_net":-30843.0},{"date":"2026-09-15","foreign_net":12964.0,"institution_net":-16.0,"retail_net":-12948.0},{"date":"2026-09-14","foreign_net":11047.0,"institution_net":0.0,"retail_net":-11047.0},{"date":"2026-09-11","foreign_net":-36606.0,"institution_net":0.0,"retail_net":36606.0},{"date":"2026-09-10","foreign_net":39677.0,"institution_net":0.0,"retail_net":-39677.0},{"date":"2026-09-09","foreign_net":-48170.0,"institution_net":0.0,"retail_net":48170.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":-424.0,"institution_net":-40.0,"retail_net":464.0}],"periods":{"d1":{"foreign_net":724.0,"institution_net":9.0,"retail_net":-733.0},"d3":{"foreign_net":7871.0,"institution_net":3409.0,"retail_net":-11280.0},"d7":{"foreign_net":61954.0,"institution_net":3411.0,"retail_net":-65365.0},"d14":{"foreign_net":-134924.0,"institution_net":3413.0,"retail_net":131511.0},"d30":{"foreign_net":7592.0,"institution_net":3358.0,"retail_net":-10950.0}}},"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 -2,446, PBR 0.36x) — 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 -2,446원"}]},"growth":{"grade":"C","percentile":64,"summary":"매출 -6.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.9,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":92.4,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 34.4%","metrics":[{"name":"ROE","value":34.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-13.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":13.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.3,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-49.3,"unit":"%","percentile":15,"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":"F","percentile":20,"summary":"유동비율 0.4x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":0.39,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.55,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2,446, PBR 0.36x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -6.9%"},"profitability":{"grade":"C","reason":"ROE 34.4%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":13.39,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":34.38,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.57,"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":4.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-13.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크"],"catalysts":["ROE 34.4% (20% 이상)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크"],"catalysts":["ROE 34.4% (20% 이상)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.36,"per_5y_high":22.52,"per_5y_low":2.24,"per_5y_avg":7.27,"per_percentile":null,"pbr_5y_high":6.13,"pbr_5y_low":0.72,"pbr_5y_avg":2.68,"pbr_percentile":0.0,"per_5y_median":3.79,"pbr_5y_median":2.31,"history":[{"quarter":"2024-Q2","per":22.52,"pbr":6.13},{"quarter":"2024-Q3","per":3.79,"pbr":3.81},{"quarter":"2024-Q4","per":2.24,"pbr":1.54},{"quarter":"2025-Q1","per":3.02,"pbr":1.82},{"quarter":"2025-Q2","per":4.76,"pbr":2.31},{"quarter":"2025-Q3","per":null,"pbr":2.21},{"quarter":"2025-Q4","per":null,"pbr":2.76},{"quarter":"2026-Q1","per":null,"pbr":2.79},{"quarter":"2026-Q2","per":null,"pbr":0.72},{"quarter":"현재","per":null,"pbr":0.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1886.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"MARINE SHIPPING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":22.52,"eps":665.7148,"close":14990.0,"source":"reported"},{"date":"2024-07","per":21.03,"eps":665.7148,"close":14000.0,"source":"reported"},{"date":"2024-08","per":16.37,"eps":665.7148,"close":10900.0,"source":"reported"},{"date":"2024-09","per":3.79,"eps":3860.8848,"close":14630.0,"source":"reported"},{"date":"2024-10","per":2.61,"eps":3860.8848,"close":10080.0,"source":"reported"},{"date":"2024-11","per":2.2,"eps":3860.8848,"close":8500.0,"source":"reported"},{"date":"2024-12","per":2.24,"eps":3535.71,"close":7930.0,"source":"reported"},{"date":"2025-01","per":2.56,"eps":3535.71,"close":9050.0,"source":"reported"},{"date":"2025-02","per":2.32,"eps":3535.71,"close":8210.0,"source":"reported"},{"date":"2025-03","per":3.02,"eps":3031.48,"close":9160.0,"source":"reported"},{"date":"2025-04","per":2.84,"eps":3031.48,"close":8600.0,"source":"reported"},{"date":"2025-05","per":2.78,"eps":3031.48,"close":8440.0,"source":"reported"},{"date":"2025-06","per":4.76,"eps":1795.32,"close":8540.0,"source":"reported"},{"date":"2025-07","per":4.53,"eps":1795.32,"close":8130.0,"source":"reported"},{"date":"2025-08","per":4.07,"eps":1795.32,"close":7300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.51,"std":6.88,"upper_1sd":13.39,"lower_1sd":0.0,"current":4.07,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"34.4%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:54:17.818350+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.34381106128568234,"dividend_yield":null,"eps":1840.0,"revenue":14826797224.0,"operating_income":-104367786.0,"net_income":13148246776.0,"market_cap":null,"profit_margin":0.8867894109131711,"operating_margin":-0.007039132216029827,"roa":0.13386378548822106,"gross_margin":0.045413921349788604,"total_equity":38242652016.0,"total_assets":98221088908.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.22,"roe":-0.05632527801432212,"dividend_yield":null,"eps":-294.95,"revenue":15933737972.0,"operating_income":-1375208163.0,"net_income":-2115100867.0,"market_cap":28800000000.0,"profit_margin":-0.13274354521938414,"operating_margin":-0.08630794389970654,"roa":-0.021279310757636692,"gross_margin":-0.03373605320638569,"total_equity":37551538875.0,"total_assets":99397057127.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.7101250465773093,"dividend_yield":null,"eps":-2978.99,"revenue":50081004001.0,"operating_income":47900964.0,"net_income":-21362416264.0,"market_cap":null,"profit_margin":-0.42655726837212454,"operating_margin":0.0009564697225128221,"roa":-0.13454436876106865,"gross_margin":0.08080454732734982,"total_equity":30082612023.0,"total_assets":158775996801.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.14833164815147315,"dividend_yield":null,"eps":-1011.62,"revenue":49849308767.0,"operating_income":-7010456464.0,"net_income":-7254371043.0,"market_cap":null,"profit_margin":-0.14552601073983915,"operating_margin":-0.1406329724002289,"roa":-0.036078058428368545,"gross_margin":-0.06681505823015338,"total_equity":48906427815.0,"total_assets":201074319379.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.15146244813030696,"dividend_yield":null,"eps":-1145.21,"revenue":43580244367.0,"operating_income":-5040568931.0,"net_income":-8212368452.0,"market_cap":null,"profit_margin":-0.1884424599100826,"operating_margin":-0.1156617867617291,"roa":-0.04211934238409043,"gross_margin":-0.02910354176353396,"total_equity":54220491966.0,"total_assets":194978553490.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01229855701744615,"dividend_yield":null,"eps":-126.89,"revenue":47873324244.0,"operating_income":-469938707.0,"net_income":-909959357.0,"market_cap":null,"profit_margin":-0.019007649277959757,"operating_margin":-0.009816295701648456,"roa":-0.003908776274297506,"gross_margin":0.07852179827414285,"total_equity":73989115610.0,"total_assets":232799038150.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.011853046580682107,"dividend_yield":null,"eps":-124.75,"revenue":32394300343.0,"operating_income":513482755.0,"net_income":-894590892.0,"market_cap":null,"profit_margin":-0.027615688023134286,"operating_margin":0.015851021616861596,"roa":-0.003742639816856217,"gross_margin":0.09032643236674458,"total_equity":75473498388.0,"total_assets":239026712635.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.4093636061769197,"dividend_yield":null,"eps":3192.17,"revenue":16319212972.0,"operating_income":3023314351.0,"net_income":23095434012.0,"market_cap":null,"profit_margin":1.4152296468969692,"operating_margin":0.18526103900888535,"roa":0.1754858662247594,"gross_margin":null,"total_equity":56417897594.0,"total_assets":131608513602.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018182340005872762,"dividend_yield":null,"eps":90.95,"revenue":8582526193.0,"operating_income":1239618034.0,"net_income":652194463.0,"market_cap":null,"profit_margin":0.0759909668008863,"operating_margin":0.14443510058973613,"roa":0.008253008581469344,"gross_margin":0.21901224379985995,"total_equity":35869665994.0,"total_assets":79025055719.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.07877825840882847,"dividend_yield":null,"eps":377.34,"revenue":13247512139.0,"operating_income":2381150527.0,"net_income":2705907400.0,"market_cap":null,"profit_margin":0.2042577784876261,"operating_margin":0.1797432228795635,"roa":0.0418346124442092,"gross_margin":0.18930285548613981,"total_equity":34348403413.0,"total_assets":64681067707.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04721704971562292,"dividend_yield":null,"eps":200.42481234711724,"revenue":28310433178.0,"operating_income":1847006212.0,"net_income":1437256126.0,"market_cap":null,"profit_margin":0.05076771934089973,"operating_margin":0.06524118512730162,"roa":0.019439643711758957,"gross_margin":0.07687120116873261,"total_equity":30439346267.0,"total_assets":73934283329.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0016208367290370864,"dividend_yield":null,"eps":-3.0,"revenue":2773746256.0,"operating_income":385431293.0,"net_income":-24844499.0,"market_cap":null,"profit_margin":-0.008957019390745597,"operating_margin":0.1389569403352085,"roa":-0.000693115134041715,"gross_margin":0.17283797101590392,"total_equity":15328193491.0,"total_assets":35844692721.0}],"current_price":1925.0,"change_pct":-5.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-15","close":32600.0},{"date":"2023-09-18","close":26200.0},{"date":"2023-09-19","close":23500.0},{"date":"2023-09-20","close":30550.0},{"date":"2023-09-21","close":27200.0},{"date":"2023-09-22","close":24650.0},{"date":"2023-09-25","close":22050.0},{"date":"2023-09-26","close":20900.0},{"date":"2023-09-27","close":19630.0},{"date":"2023-10-04","close":17450.0},{"date":"2023-10-05","close":16230.0},{"date":"2023-10-06","close":19230.0},{"date":"2023-10-10","close":16550.0},{"date":"2023-10-11","close":18110.0},{"date":"2023-10-12","close":17820.0},{"date":"2023-10-13","close":16710.0},{"date":"2023-10-16","close":15370.0},{"date":"2023-10-17","close":15270.0},{"date":"2023-10-18","close":15780.0},{"date":"2023-10-19","close":16460.0},{"date":"2023-10-20","close":14290.0},{"date":"2023-10-23","close":14190.0},{"date":"2023-10-24","close":13860.0},{"date":"2023-10-25","close":13550.0},{"date":"2023-10-26","close":12040.0},{"date":"2023-10-27","close":11600.0},{"date":"2023-10-30","close":12700.0},{"date":"2023-10-31","close":11810.0},{"date":"2023-11-01","close":12200.0},{"date":"2023-11-02","close":12590.0},{"date":"2023-11-03","close":11990.0},{"date":"2023-11-06","close":12170.0},{"date":"2023-11-07","close":11320.0},{"date":"2023-11-08","close":10970.0},{"date":"2023-11-09","close":10840.0},{"date":"2023-11-10","close":10400.0},{"date":"2023-11-13","close":12460.0},{"date":"2023-11-14","close":11700.0},{"date":"2023-11-15","close":12250.0},{"date":"2023-11-16","close":12150.0},{"date":"2023-11-17","close":11460.0},{"date":"2023-11-20","close":12140.0},{"date":"2023-11-21","close":12110.0},{"date":"2023-11-22","close":12560.0},{"date":"2023-11-23","close":12150.0},{"date":"2023-11-24","close":11710.0},{"date":"2023-11-27","close":11820.0},{"date":"2023-11-28","close":11550.0},{"date":"2023-11-29","close":11420.0},{"date":"2023-11-30","close":12810.0},{"date":"2023-12-01","close":12530.0},{"date":"2023-12-04","close":15200.0},{"date":"2023-12-05","close":15100.0},{"date":"2023-12-06","close":14950.0},{"date":"2023-12-07","close":14070.0},{"date":"2023-12-08","close":13600.0},{"date":"2023-12-11","close":13680.0},{"date":"2023-12-12","close":13960.0},{"date":"2023-12-13","close":13230.0},{"date":"2023-12-14","close":13310.0},{"date":"2023-12-15","close":12950.0},{"date":"2023-12-18","close":13890.0},{"date":"2023-12-19","close":13530.0},{"date":"2023-12-20","close":13610.0},{"date":"2023-12-21","close":13150.0},{"date":"2023-12-22","close":12980.0},{"date":"2023-12-26","close":12220.0},{"date":"2023-12-27","close":12300.0},{"date":"2023-12-28","close":12330.0},{"date":"2024-01-02","close":12350.0},{"date":"2024-01-03","close":11940.0},{"date":"2024-01-04","close":13050.0},{"date":"2024-01-05","close":12370.0},{"date":"2024-01-08","close":12230.0},{"date":"2024-01-09","close":12250.0},{"date":"2024-01-10","close":12250.0},{"date":"2024-01-11","close":12170.0},{"date":"2024-01-12","close":12730.0},{"date":"2024-01-15","close":12910.0},{"date":"2024-01-16","close":12140.0},{"date":"2024-01-17","close":12780.0},{"date":"2024-01-18","close":12460.0},{"date":"2024-01-19","close":12180.0},{"date":"2024-01-22","close":11550.0},{"date":"2024-01-23","close":11620.0},{"date":"2024-01-24","close":11230.0},{"date":"2024-01-25","close":10880.0},{"date":"2024-01-26","close":10920.0},{"date":"2024-01-29","close":10790.0},{"date":"2024-01-30","close":10720.0},{"date":"2024-01-31","close":10240.0},{"date":"2024-02-01","close":9980.0},{"date":"2024-02-02","close":10040.0},{"date":"2024-02-05","close":10090.0},{"date":"2024-02-06","close":9970.0},{"date":"2024-02-07","close":10150.0},{"date":"2024-02-08","close":10020.0},{"date":"2024-02-13","close":10030.0},{"date":"2024-02-14","close":10080.0},{"date":"2024-02-15","close":10200.0},{"date":"2024-02-16","close":10300.0},{"date":"2024-02-19","close":10210.0},{"date":"2024-02-20","close":10110.0},{"date":"2024-02-21","close":10030.0},{"date":"2024-02-22","close":10000.0},{"date":"2024-02-23","close":9860.0},{"date":"2024-02-26","close":9590.0},{"date":"2024-02-27","close":9210.0},{"date":"2024-02-28","close":9240.0},{"date":"2024-02-29","close":9060.0},{"date":"2024-03-04","close":9090.0},{"date":"2024-03-05","close":8810.0},{"date":"2024-03-06","close":8810.0},{"date":"2024-03-07","close":8690.0},{"date":"2024-03-08","close":8420.0},{"date":"2024-03-11","close":8530.0},{"date":"2024-03-12","close":8670.0},{"date":"2024-03-13","close":8550.0},{"date":"2024-03-14","close":8740.0},{"date":"2024-03-15","close":8500.0},{"date":"2024-03-18","close":8580.0},{"date":"2024-03-19","close":8490.0},{"date":"2024-03-20","close":8480.0},{"date":"2024-03-21","close":8430.0},{"date":"2024-03-22","close":8440.0},{"date":"2024-03-25","close":8320.0},{"date":"2024-03-26","close":8450.0},{"date":"2024-03-27","close":8590.0},{"date":"2024-03-28","close":8430.0},{"date":"2024-03-29","close":8230.0},{"date":"2024-04-01","close":8390.0},{"date":"2024-04-02","close":8290.0},{"date":"2024-04-03","close":8210.0},{"date":"2024-04-04","close":8170.0},{"date":"2024-04-05","close":7960.0},{"date":"2024-04-08","close":7820.0},{"date":"2024-04-09","close":7730.0},{"date":"2024-04-11","close":7570.0},{"date":"2024-04-12","close":7470.0},{"date":"2024-04-15","close":7290.0},{"date":"2024-04-16","close":7050.0},{"date":"2024-04-17","close":7000.0},{"date":"2024-04-18","close":7510.0},{"date":"2024-04-19","close":7690.0},{"date":"2024-04-22","close":7900.0},{"date":"2024-04-23","close":8300.0},{"date":"2024-04-24","close":8370.0},{"date":"2024-04-25","close":8310.0},{"date":"2024-04-26","close":8500.0},{"date":"2024-04-29","close":8540.0},{"date":"2024-04-30","close":8400.0},{"date":"2024-05-02","close":8310.0},{"date":"2024-05-03","close":8390.0},{"date":"2024-05-07","close":8270.0},{"date":"2024-05-08","close":8360.0},{"date":"2024-05-09","close":8800.0},{"date":"2024-05-10","close":8860.0},{"date":"2024-05-13","close":9040.0},{"date":"2024-05-14","close":8840.0},{"date":"2024-05-16","close":8730.0},{"date":"2024-05-17","close":8640.0},{"date":"2024-05-20","close":8510.0},{"date":"2024-05-21","close":8200.0},{"date":"2024-05-22","close":8290.0},{"date":"2024-05-23","close":8270.0},{"date":"2024-05-24","close":7980.0},{"date":"2024-05-27","close":8000.0},{"date":"2024-05-28","close":8040.0},{"date":"2024-05-29","close":8010.0},{"date":"2024-05-30","close":9020.0},{"date":"2024-05-31","close":10750.0},{"date":"2024-06-03","close":10890.0},{"date":"2024-06-04","close":10600.0},{"date":"2024-06-05","close":10080.0},{"date":"2024-06-07","close":10860.0},{"date":"2024-06-10","close":10500.0},{"date":"2024-06-11","close":10030.0},{"date":"2024-06-12","close":9820.0},{"date":"2024-06-13","close":9550.0},{"date":"2024-06-14","close":9850.0},{"date":"2024-06-17","close":9310.0},{"date":"2024-06-18","close":9170.0},{"date":"2024-06-19","close":9650.0},{"date":"2024-06-20","close":10220.0},{"date":"2024-06-21","close":10080.0},{"date":"2024-06-24","close":10950.0},{"date":"2024-06-25","close":13560.0},{"date":"2024-06-26","close":13660.0},{"date":"2024-06-27","close":13350.0},{"date":"2024-06-28","close":14990.0},{"date":"2024-07-01","close":15200.0},{"date":"2024-07-02","close":15130.0},{"date":"2024-07-03","close":14000.0},{"date":"2024-07-04","close":14560.0},{"date":"2024-07-05","close":13750.0},{"date":"2024-07-08","close":12840.0},{"date":"2024-07-09","close":12640.0},{"date":"2024-07-10","close":13150.0},{"date":"2024-07-11","close":13320.0},{"date":"2024-07-12","close":12000.0},{"date":"2024-07-15","close":11790.0},{"date":"2024-07-16","close":12090.0},{"date":"2024-07-17","close":11830.0},{"date":"2024-07-18","close":11420.0},{"date":"2024-07-19","close":11320.0},{"date":"2024-07-22","close":11440.0},{"date":"2024-07-23","close":10990.0},{"date":"2024-07-24","close":11160.0},{"date":"2024-07-25","close":10400.0},{"date":"2024-07-26","close":11710.0},{"date":"2024-07-29","close":11240.0},{"date":"2024-07-30","close":11830.0},{"date":"2024-07-31","close":14000.0},{"date":"2024-08-01","close":14580.0},{"date":"2024-08-02","close":14300.0},{"date":"2024-08-05","close":13210.0},{"date":"2024-08-06","close":13540.0},{"date":"2024-08-07","close":14800.0},{"date":"2024-08-08","close":13980.0},{"date":"2024-08-09","close":14060.0},{"date":"2024-08-12","close":13880.0},{"date":"2024-08-13","close":14820.0},{"date":"2024-08-14","close":14180.0},{"date":"2024-08-16","close":13110.0},{"date":"2024-08-19","close":12100.0},{"date":"2024-08-20","close":12100.0},{"date":"2024-08-21","close":11750.0},{"date":"2024-08-22","close":12570.0},{"date":"2024-08-23","close":11830.0},{"date":"2024-08-26","close":12000.0},{"date":"2024-08-27","close":11700.0},{"date":"2024-08-28","close":11020.0},{"date":"2024-08-29","close":10820.0},{"date":"2024-08-30","close":10900.0},{"date":"2024-09-02","close":10540.0},{"date":"2024-09-03","close":10540.0},{"date":"2024-09-04","close":9960.0},{"date":"2024-09-05","close":10000.0},{"date":"2024-09-06","close":9330.0},{"date":"2024-09-09","close":9390.0},{"date":"2024-09-10","close":9190.0},{"date":"2024-09-11","close":9320.0},{"date":"2024-09-12","close":9700.0},{"date":"2024-09-13","close":9600.0},{"date":"2024-09-19","close":9830.0},{"date":"2024-09-20","close":11010.0},{"date":"2024-09-23","close":13750.0},{"date":"2024-09-24","close":13750.0},{"date":"2024-09-25","close":14450.0},{"date":"2024-09-26","close":13410.0},{"date":"2024-09-27","close":14050.0},{"date":"2024-09-30","close":14630.0},{"date":"2024-10-02","close":13250.0},{"date":"2024-10-04","close":12250.0},{"date":"2024-10-07","close":11980.0},{"date":"2024-10-08","close":11850.0},{"date":"2024-10-10","close":11490.0},{"date":"2024-10-11","close":11700.0},{"date":"2024-10-14","close":11550.0},{"date":"2024-10-15","close":11160.0},{"date":"2024-10-16","close":11010.0},{"date":"2024-10-17","close":10600.0},{"date":"2024-10-18","close":10360.0},{"date":"2024-10-21","close":10370.0},{"date":"2024-10-22","close":11500.0},{"date":"2024-10-23","close":11280.0},{"date":"2024-10-24","close":12080.0},{"date":"2024-10-25","close":11100.0},{"date":"2024-10-28","close":10420.0},{"date":"2024-10-29","close":10300.0},{"date":"2024-10-30","close":10010.0},{"date":"2024-10-31","close":10080.0},{"date":"2024-11-01","close":10020.0},{"date":"2024-11-04","close":10240.0},{"date":"2024-11-05","close":10230.0},{"date":"2024-11-06","close":9720.0},{"date":"2024-11-07","close":10030.0},{"date":"2024-11-08","close":10280.0},{"date":"2024-11-11","close":9780.0},{"date":"2024-11-12","close":9370.0},{"date":"2024-11-13","close":9220.0},{"date":"2024-11-14","close":9200.0},{"date":"2024-11-15","close":9420.0},{"date":"2024-11-18","close":9340.0},{"date":"2024-11-19","close":9250.0},{"date":"2024-11-20","close":9070.0},{"date":"2024-11-21","close":8980.0},{"date":"2024-11-22","close":9000.0},{"date":"2024-11-25","close":9250.0},{"date":"2024-11-26","close":9160.0},{"date":"2024-11-27","close":8840.0},{"date":"2024-11-28","close":8980.0},{"date":"2024-11-29","close":8500.0},{"date":"2024-12-02","close":8260.0},{"date":"2024-12-03","close":8500.0},{"date":"2024-12-04","close":8010.0},{"date":"2024-12-05","close":8100.0},{"date":"2024-12-06","close":7760.0},{"date":"2024-12-09","close":7120.0},{"date":"2024-12-10","close":7730.0},{"date":"2024-12-11","close":8160.0},{"date":"2024-12-12","close":8100.0},{"date":"2024-12-13","close":8310.0},{"date":"2024-12-16","close":8370.0},{"date":"2024-12-17","close":8380.0},{"date":"2024-12-18","close":8320.0},{"date":"2024-12-19","close":8110.0},{"date":"2024-12-20","close":7990.0},{"date":"2024-12-23","close":8230.0},{"date":"2024-12-24","close":8080.0},{"date":"2024-12-26","close":7870.0},{"date":"2024-12-27","close":7840.0},{"date":"2024-12-30","close":7930.0},{"date":"2025-01-02","close":7880.0},{"date":"2025-01-03","close":8080.0},{"date":"2025-01-06","close":8210.0},{"date":"2025-01-07","close":8300.0},{"date":"2025-01-08","close":8390.0},{"date":"2025-01-09","close":9500.0},{"date":"2025-01-10","close":9320.0},{"date":"2025-01-13","close":8710.0},{"date":"2025-01-14","close":9220.0},{"date":"2025-01-15","close":9410.0},{"date":"2025-01-16","close":9480.0},{"date":"2025-01-17","close":9200.0},{"date":"2025-01-20","close":9410.0},{"date":"2025-01-21","close":9640.0},{"date":"2025-01-22","close":9790.0},{"date":"2025-01-23","close":9230.0},{"date":"2025-01-24","close":9230.0},{"date":"2025-01-31","close":9050.0},{"date":"2025-02-03","close":8770.0},{"date":"2025-02-04","close":8810.0},{"date":"2025-02-05","close":8880.0},{"date":"2025-02-06","close":8780.0},{"date":"2025-02-07","close":8620.0},{"date":"2025-02-10","close":8740.0},{"date":"2025-02-11","close":8850.0},{"date":"2025-02-12","close":8930.0},{"date":"2025-02-13","close":8870.0},{"date":"2025-02-14","close":8670.0},{"date":"2025-02-17","close":8780.0},{"date":"2025-02-18","close":8730.0},{"date":"2025-02-19","close":8740.0},{"date":"2025-02-20","close":9240.0},{"date":"2025-02-21","close":9190.0},{"date":"2025-02-24","close":9230.0},{"date":"2025-02-25","close":9200.0},{"date":"2025-02-26","close":9010.0},{"date":"2025-02-27","close":8750.0},{"date":"2025-02-28","close":8210.0},{"date":"2025-03-04","close":8400.0},{"date":"2025-03-05","close":9170.0},{"date":"2025-03-06","close":9100.0},{"date":"2025-03-07","close":8840.0},{"date":"2025-03-10","close":8880.0},{"date":"2025-03-11","close":8510.0},{"date":"2025-03-12","close":8300.0},{"date":"2025-03-13","close":8270.0},{"date":"2025-03-14","close":8280.0},{"date":"2025-03-17","close":8280.0},{"date":"2025-03-18","close":8330.0},{"date":"2025-03-19","close":8250.0},{"date":"2025-03-20","close":8470.0},{"date":"2025-03-21","close":8410.0},{"date":"2025-03-24","close":10930.0},{"date":"2025-03-25","close":10550.0},{"date":"2025-03-26","close":10800.0},{"date":"2025-03-27","close":10260.0},{"date":"2025-03-28","close":9800.0},{"date":"2025-03-31","close":9160.0},{"date":"2025-04-01","close":9870.0},{"date":"2025-04-02","close":9790.0},{"date":"2025-04-03","close":9770.0},{"date":"2025-04-04","close":9400.0},{"date":"2025-04-07","close":8270.0},{"date":"2025-04-08","close":8100.0},{"date":"2025-04-09","close":8110.0},{"date":"2025-04-10","close":8670.0},{"date":"2025-04-11","close":8780.0},{"date":"2025-04-14","close":8790.0},{"date":"2025-04-15","close":9050.0},{"date":"2025-04-16","close":8690.0},{"date":"2025-04-17","close":8960.0},{"date":"2025-04-18","close":9300.0},{"date":"2025-04-21","close":9390.0},{"date":"2025-04-22","close":9070.0},{"date":"2025-04-23","close":9000.0},{"date":"2025-04-24","close":8880.0},{"date":"2025-04-25","close":8690.0},{"date":"2025-04-28","close":8500.0},{"date":"2025-04-29","close":8430.0},{"date":"2025-04-30","close":8600.0},{"date":"2025-05-02","close":8390.0},{"date":"2025-05-07","close":8730.0},{"date":"2025-05-08","close":8490.0},{"date":"2025-05-09","close":8530.0},{"date":"2025-05-12","close":8700.0},{"date":"2025-05-13","close":9160.0},{"date":"2025-05-14","close":9070.0},{"date":"2025-05-15","close":8850.0},{"date":"2025-05-16","close":9100.0},{"date":"2025-05-19","close":8480.0},{"date":"2025-05-20","close":8420.0},{"date":"2025-05-21","close":8700.0},{"date":"2025-05-22","close":8410.0},{"date":"2025-05-23","close":8350.0},{"date":"2025-05-26","close":8570.0},{"date":"2025-05-27","close":8470.0},{"date":"2025-05-28","close":8530.0},{"date":"2025-05-29","close":8560.0},{"date":"2025-05-30","close":8440.0},{"date":"2025-06-02","close":8610.0},{"date":"2025-06-04","close":8630.0},{"date":"2025-06-05","close":8550.0},{"date":"2025-06-09","close":8690.0},{"date":"2025-06-10","close":8670.0},{"date":"2025-06-11","close":8670.0},{"date":"2025-06-12","close":9460.0},{"date":"2025-06-13","close":11490.0},{"date":"2025-06-16","close":10710.0},{"date":"2025-06-17","close":10370.0},{"date":"2025-06-18","close":11140.0},{"date":"2025-06-19","close":11300.0},{"date":"2025-06-20","close":10110.0},{"date":"2025-06-23","close":11350.0},{"date":"2025-06-24","close":9000.0},{"date":"2025-06-25","close":8820.0},{"date":"2025-06-26","close":8700.0},{"date":"2025-06-27","close":8620.0},{"date":"2025-06-30","close":8540.0},{"date":"2025-07-01","close":8610.0},{"date":"2025-07-02","close":8730.0},{"date":"2025-07-03","close":8730.0},{"date":"2025-07-04","close":8120.0},{"date":"2025-07-07","close":8150.0},{"date":"2025-07-08","close":8240.0},{"date":"2025-07-09","close":8290.0},{"date":"2025-07-10","close":8230.0},{"date":"2025-07-11","close":8190.0},{"date":"2025-07-14","close":8080.0},{"date":"2025-07-15","close":8090.0},{"date":"2025-07-16","close":8000.0},{"date":"2025-07-17","close":8000.0},{"date":"2025-07-18","close":8010.0},{"date":"2025-07-21","close":7950.0},{"date":"2025-07-22","close":7880.0},{"date":"2025-07-23","close":7910.0},{"date":"2025-07-24","close":8010.0},{"date":"2025-07-25","close":8000.0},{"date":"2025-07-28","close":7930.0},{"date":"2025-07-29","close":7980.0},{"date":"2025-07-30","close":8020.0},{"date":"2025-07-31","close":8130.0},{"date":"2025-08-01","close":7730.0},{"date":"2025-08-04","close":7840.0},{"date":"2025-08-05","close":7990.0},{"date":"2025-08-06","close":8000.0},{"date":"2025-08-07","close":8000.0},{"date":"2025-08-08","close":8010.0},{"date":"2025-08-11","close":7920.0},{"date":"2025-08-12","close":7920.0},{"date":"2025-08-13","close":7930.0},{"date":"2025-08-14","close":8010.0},{"date":"2025-08-18","close":7830.0},{"date":"2025-08-19","close":7740.0},{"date":"2025-08-20","close":7590.0},{"date":"2025-08-21","close":7570.0},{"date":"2025-08-22","close":7540.0},{"date":"2025-08-25","close":7600.0},{"date":"2025-08-26","close":7470.0},{"date":"2025-08-27","close":7400.0},{"date":"2025-08-28","close":7390.0},{"date":"2025-08-29","close":7300.0},{"date":"2025-09-01","close":7550.0},{"date":"2025-09-02","close":7750.0},{"date":"2025-09-03","close":7850.0},{"date":"2025-09-04","close":7950.0},{"date":"2025-09-05","close":7730.0},{"date":"2025-09-08","close":7750.0},{"date":"2025-09-09","close":7720.0},{"date":"2025-09-10","close":7770.0},{"date":"2025-09-11","close":7850.0},{"date":"2025-09-12","close":7820.0},{"date":"2025-09-15","close":7710.0},{"date":"2025-09-16","close":7740.0},{"date":"2025-09-17","close":7710.0},{"date":"2025-09-18","close":7720.0},{"date":"2025-09-19","close":7570.0},{"date":"2025-09-22","close":7520.0},{"date":"2025-09-23","close":7420.0},{"date":"2025-09-24","close":7510.0},{"date":"2025-09-25","close":7420.0},{"date":"2025-09-26","close":7330.0},{"date":"2025-09-29","close":7440.0},{"date":"2025-09-30","close":7350.0},{"date":"2025-10-01","close":7330.0},{"date":"2025-10-02","close":7260.0},{"date":"2025-10-10","close":7130.0},{"date":"2025-10-13","close":7400.0},{"date":"2025-10-14","close":7590.0},{"date":"2025-10-15","close":7480.0},{"date":"2025-10-16","close":7280.0},{"date":"2025-10-17","close":7200.0},{"date":"2025-10-20","close":7210.0},{"date":"2025-10-21","close":7200.0},{"date":"2025-10-22","close":7350.0},{"date":"2025-10-23","close":7290.0},{"date":"2025-10-24","close":7140.0},{"date":"2025-10-27","close":7260.0},{"date":"2025-10-28","close":7210.0},{"date":"2025-10-29","close":7100.0},{"date":"2025-10-30","close":7040.0},{"date":"2025-10-31","close":6990.0},{"date":"2025-11-03","close":6830.0},{"date":"2025-11-04","close":6830.0},{"date":"2025-11-05","close":6680.0},{"date":"2025-11-06","close":6600.0},{"date":"2025-11-07","close":6480.0},{"date":"2025-11-10","close":6650.0},{"date":"2025-11-11","close":6480.0},{"date":"2025-11-12","close":6540.0},{"date":"2025-11-13","close":6680.0},{"date":"2025-11-14","close":6530.0},{"date":"2025-11-17","close":6510.0},{"date":"2025-11-18","close":6320.0},{"date":"2025-11-19","close":6490.0},{"date":"2025-11-20","close":6610.0},{"date":"2025-11-21","close":6420.0},{"date":"2025-11-24","close":6300.0},{"date":"2025-11-25","close":6280.0},{"date":"2025-11-26","close":6400.0},{"date":"2025-11-27","close":6360.0},{"date":"2025-11-28","close":6470.0},{"date":"2025-12-01","close":6470.0},{"date":"2025-12-02","close":6600.0},{"date":"2025-12-03","close":6780.0},{"date":"2025-12-04","close":6680.0},{"date":"2025-12-05","close":6580.0},{"date":"2025-12-08","close":6480.0},{"date":"2025-12-09","close":6480.0},{"date":"2025-12-10","close":6380.0},{"date":"2025-12-11","close":6390.0},{"date":"2025-12-12","close":6410.0},{"date":"2025-12-15","close":6340.0},{"date":"2025-12-16","close":6240.0},{"date":"2025-12-17","close":6230.0},{"date":"2025-12-18","close":6070.0},{"date":"2025-12-19","close":6080.0},{"date":"2025-12-22","close":6080.0},{"date":"2025-12-23","close":5980.0},{"date":"2025-12-24","close":5940.0},{"date":"2025-12-26","close":5800.0},{"date":"2025-12-29","close":5750.0},{"date":"2025-12-30","close":5660.0},{"date":"2026-01-02","close":5900.0},{"date":"2026-01-05","close":5860.0},{"date":"2026-01-06","close":5770.0},{"date":"2026-01-07","close":5700.0},{"date":"2026-01-08","close":5600.0},{"date":"2026-01-09","close":5860.0},{"date":"2026-01-12","close":6000.0},{"date":"2026-01-13","close":6020.0},{"date":"2026-01-14","close":6140.0},{"date":"2026-01-15","close":6120.0},{"date":"2026-01-16","close":5890.0},{"date":"2026-01-19","close":5770.0},{"date":"2026-01-20","close":6040.0},{"date":"2026-01-21","close":5870.0},{"date":"2026-01-22","close":5800.0},{"date":"2026-01-23","close":5940.0},{"date":"2026-01-26","close":6200.0},{"date":"2026-01-27","close":6260.0},{"date":"2026-01-28","close":6250.0},{"date":"2026-01-29","close":6360.0},{"date":"2026-01-30","close":6310.0},{"date":"2026-02-02","close":5970.0},{"date":"2026-02-03","close":6280.0},{"date":"2026-02-04","close":6240.0},{"date":"2026-02-05","close":6110.0},{"date":"2026-02-06","close":6140.0},{"date":"2026-02-09","close":6010.0},{"date":"2026-02-10","close":6300.0},{"date":"2026-02-11","close":6200.0},{"date":"2026-02-12","close":6090.0},{"date":"2026-02-13","close":5830.0},{"date":"2026-02-19","close":6360.0},{"date":"2026-02-20","close":6890.0},{"date":"2026-02-23","close":6830.0},{"date":"2026-02-24","close":6670.0},{"date":"2026-02-25","close":6450.0},{"date":"2026-02-26","close":6380.0},{"date":"2026-02-27","close":5920.0},{"date":"2026-03-03","close":7690.0},{"date":"2026-03-04","close":8350.0},{"date":"2026-03-05","close":7530.0},{"date":"2026-03-06","close":7170.0},{"date":"2026-03-09","close":7200.0},{"date":"2026-03-10","close":6770.0},{"date":"2026-03-11","close":6520.0},{"date":"2026-03-12","close":6540.0},{"date":"2026-03-13","close":6520.0},{"date":"2026-03-16","close":7780.0},{"date":"2026-03-17","close":7690.0},{"date":"2026-03-18","close":6940.0},{"date":"2026-03-19","close":6910.0},{"date":"2026-03-20","close":6870.0},{"date":"2026-03-23","close":6660.0},{"date":"2026-03-24","close":6260.0},{"date":"2026-03-25","close":6330.0},{"date":"2026-03-26","close":6160.0},{"date":"2026-03-27","close":6000.0},{"date":"2026-03-30","close":6050.0},{"date":"2026-03-31","close":7150.0},{"date":"2026-04-01","close":6350.0},{"date":"2026-04-02","close":6760.0},{"date":"2026-04-03","close":6630.0},{"date":"2026-04-06","close":6350.0},{"date":"2026-04-07","close":6250.0},{"date":"2026-04-08","close":5940.0},{"date":"2026-04-09","close":5960.0},{"date":"2026-04-10","close":6360.0},{"date":"2026-04-13","close":6270.0},{"date":"2026-04-14","close":6110.0},{"date":"2026-04-15","close":6090.0},{"date":"2026-04-16","close":6160.0},{"date":"2026-04-17","close":6160.0},{"date":"2026-04-20","close":6160.0},{"date":"2026-04-21","close":5990.0},{"date":"2026-04-22","close":5200.0},{"date":"2026-04-23","close":4950.0},{"date":"2026-04-24","close":4955.0},{"date":"2026-04-27","close":5000.0},{"date":"2026-04-28","close":4975.0},{"date":"2026-04-29","close":4825.0},{"date":"2026-04-30","close":4320.0},{"date":"2026-05-04","close":4020.0},{"date":"2026-05-06","close":3865.0},{"date":"2026-05-07","close":4090.0},{"date":"2026-05-08","close":3910.0},{"date":"2026-05-11","close":3695.0},{"date":"2026-05-12","close":3895.0},{"date":"2026-05-13","close":4055.0},{"date":"2026-05-14","close":3925.0},{"date":"2026-05-15","close":3610.0},{"date":"2026-05-18","close":3715.0},{"date":"2026-05-19","close":3555.0},{"date":"2026-05-20","close":3415.0},{"date":"2026-05-21","close":3500.0},{"date":"2026-05-22","close":3520.0},{"date":"2026-05-26","close":3245.0},{"date":"2026-05-27","close":3175.0},{"date":"2026-05-28","close":3060.0},{"date":"2026-05-29","close":3080.0},{"date":"2026-06-01","close":2855.0},{"date":"2026-06-02","close":2715.0},{"date":"2026-06-04","close":2825.0},{"date":"2026-06-05","close":2880.0},{"date":"2026-06-08","close":2570.0},{"date":"2026-06-09","close":2740.0},{"date":"2026-06-10","close":2600.0},{"date":"2026-06-11","close":3380.0},{"date":"2026-06-12","close":2895.0},{"date":"2026-06-15","close":2725.0},{"date":"2026-06-16","close":2665.0},{"date":"2026-06-17","close":2675.0},{"date":"2026-06-18","close":2495.0},{"date":"2026-06-19","close":2345.0},{"date":"2026-06-22","close":2225.0},{"date":"2026-06-23","close":2040.0},{"date":"2026-06-24","close":1963.0},{"date":"2026-06-25","close":1878.0},{"date":"2026-06-26","close":1733.0},{"date":"2026-06-29","close":1875.0},{"date":"2026-06-30","close":1886.0},{"date":"2026-07-01","close":2040.0},{"date":"2026-07-02","close":1927.0},{"date":"2026-07-03","close":1988.0},{"date":"2026-07-06","close":2060.0},{"date":"2026-07-07","close":2265.0},{"date":"2026-07-08","close":2110.0},{"date":"2026-07-09","close":1902.0},{"date":"2026-07-10","close":1954.0},{"date":"2026-07-13","close":2540.0},{"date":"2026-07-14","close":3300.0},{"date":"2026-07-15","close":3740.0},{"date":"2026-07-16","close":3185.0},{"date":"2026-07-20","close":4140.0},{"date":"2026-07-21","close":3990.0},{"date":"2026-07-22","close":4955.0},{"date":"2026-07-23","close":4550.0},{"date":"2026-07-24","close":4360.0},{"date":"2026-07-27","close":3055.0},{"date":"2026-07-28","close":2450.0},{"date":"2026-07-29","close":2575.0},{"date":"2026-07-30","close":2885.0},{"date":"2026-07-31","close":3100.0},{"date":"2026-08-03","close":2760.0},{"date":"2026-08-04","close":2795.0},{"date":"2026-08-05","close":2720.0},{"date":"2026-08-06","close":2980.0},{"date":"2026-08-07","close":3055.0},{"date":"2026-08-10","close":2955.0},{"date":"2026-08-11","close":3025.0},{"date":"2026-08-12","close":2925.0},{"date":"2026-08-13","close":2765.0},{"date":"2026-08-14","close":2825.0},{"date":"2026-08-18","close":3670.0},{"date":"2026-08-19","close":3860.0},{"date":"2026-08-20","close":3470.0},{"date":"2026-08-21","close":3610.0},{"date":"2026-08-24","close":3450.0},{"date":"2026-08-25","close":3300.0},{"date":"2026-08-26","close":3000.0},{"date":"2026-08-27","close":3010.0},{"date":"2026-08-28","close":2965.0},{"date":"2026-08-31","close":3240.0},{"date":"2026-09-01","close":3020.0},{"date":"2026-09-02","close":3925.0},{"date":"2026-09-03","close":3820.0},{"date":"2026-09-04","close":3750.0},{"date":"2026-09-07","close":3800.0},{"date":"2026-09-08","close":3800.0},{"date":"2026-09-09","close":3530.0},{"date":"2026-09-10","close":3555.0},{"date":"2026-09-11","close":3395.0},{"date":"2026-09-14","close":3205.0},{"date":"2026-09-15","close":3155.0},{"date":"2026-09-16","close":3060.0},{"date":"2026-09-17","close":2950.0},{"date":"2026-09-18","close":2780.0},{"date":"2026-09-21","close":2655.0},{"date":"2026-09-22","close":2675.0},{"date":"2026-09-23","close":2550.0},{"date":"2026-09-28","close":2490.0},{"date":"2026-09-29","close":2355.0},{"date":"2026-09-30","close":2285.0},{"date":"2026-10-01","close":2250.0},{"date":"2026-10-02","close":2240.0},{"date":"2026-10-06","close":2110.0},{"date":"2026-10-07","close":2155.0},{"date":"2026-10-08","close":2170.0},{"date":"2026-10-12","close":2365.0},{"date":"2026-10-13","close":2275.0},{"date":"2026-10-14","close":2440.0},{"date":"2026-10-15","close":2225.0},{"date":"2026-10-16","close":2280.0},{"date":"2026-10-19","close":2175.0},{"date":"2026-10-20","close":2100.0},{"date":"2026-10-21","close":2125.0},{"date":"2026-10-22","close":2045.0},{"date":"2026-10-23","close":1962.0}],"chart_data":[{"date":"2024-10-23","open":11210,"high":11800,"low":11050,"close":11280,"volume":714478,"rsi_14":22.31,"sma_20":12219.5,"sma_60":11923.0,"sma_120":11186.75},{"date":"2024-10-24","open":11080,"high":12080,"low":11050,"close":12080,"volume":1335609,"rsi_14":39.31,"sma_20":12136.0,"sma_60":11941.17,"sma_120":11217.67},{"date":"2024-10-25","open":11840,"high":11910,"low":10940,"close":11100,"volume":712234,"rsi_14":39.45,"sma_20":12003.5,"sma_60":11940.17,"sma_120":11240.92},{"date":"2024-10-28","open":10490,"high":10690,"low":10310,"close":10420,"volume":344775,"rsi_14":36.69,"sma_20":11802.0,"sma_60":11940.5,"sma_120":11256.92},{"date":"2024-10-29","open":10390,"high":10470,"low":10180,"close":10300,"volume":136100,"rsi_14":36.75,"sma_20":11646.5,"sma_60":11917.0,"sma_120":11271.58},{"date":"2024-10-30","open":10280,"high":10410,"low":10010,"close":10010,"volume":146195,"rsi_14":37.2,"sma_20":11444.5,"sma_60":11896.5,"sma_120":11285.0},{"date":"2024-10-31","open":9960,"high":10300,"low":9900,"close":10080,"volume":103516,"rsi_14":35.64,"sma_20":11217.0,"sma_60":11867.33,"sma_120":11299.75},{"date":"2024-11-01","open":10080,"high":10390,"low":10020,"close":10020,"volume":131592,"rsi_14":36.22,"sma_20":11055.5,"sma_60":11801.0,"sma_120":11313.33},{"date":"2024-11-04","open":10020,"high":10290,"low":10010,"close":10240,"volume":81856,"rsi_14":41.45,"sma_20":10955.0,"sma_60":11728.67,"sma_120":11329.75},{"date":"2024-11-05","open":10140,"high":10370,"low":10130,"close":10230,"volume":74545,"rsi_14":42.56,"sma_20":10867.5,"sma_60":11660.83,"sma_120":11345.33},{"date":"2024-11-06","open":10240,"high":10300,"low":9720,"close":9720,"volume":178223,"rsi_14":41.76,"sma_20":10761.0,"sma_60":11602.67,"sma_120":11353.0},{"date":"2024-11-07","open":9520,"high":10360,"low":9490,"close":10030,"volume":227898,"rsi_14":46.95,"sma_20":10688.0,"sma_60":11544.17,"sma_120":11362.75},{"date":"2024-11-08","open":9930,"high":10370,"low":9930,"close":10280,"volume":139845,"rsi_14":49.2,"sma_20":10617.0,"sma_60":11468.83,"sma_120":11373.08},{"date":"2024-11-11","open":10260,"high":10260,"low":9750,"close":9780,"volume":112054,"rsi_14":32.87,"sma_20":10528.5,"sma_60":11398.83,"sma_120":11380.92},{"date":"2024-11-12","open":9740,"high":9780,"low":9010,"close":9370,"volume":142996,"rsi_14":31.67,"sma_20":10439.0,"sma_60":11320.67,"sma_120":11386.25},{"date":"2024-11-13","open":9260,"high":9650,"low":9190,"close":9220,"volume":111684,"rsi_14":18.64,"sma_20":10349.5,"sma_60":11243.0,"sma_120":11391.08},{"date":"2024-11-14","open":9190,"high":9630,"low":9170,"close":9200,"volume":139579,"rsi_14":23.61,"sma_20":10279.5,"sma_60":11149.33,"sma_120":11396.83},{"date":"2024-11-15","open":9010,"high":9470,"low":8900,"close":9420,"volume":111233,"rsi_14":34.08,"sma_20":10232.5,"sma_60":11070.0,"sma_120":11407.0},{"date":"2024-11-18","open":9340,"high":9600,"low":9300,"close":9340,"volume":65856,"rsi_14":34.52,"sma_20":10181.0,"sma_60":11007.17,"sma_120":11415.75},{"date":"2024-11-19","open":9340,"high":9430,"low":9150,"close":9250,"volume":65436,"rsi_14":36.9,"sma_20":10068.5,"sma_60":10959.67,"sma_120":11423.92},{"date":"2024-11-20","open":9250,"high":9450,"low":9060,"close":9070,"volume":88848,"rsi_14":33.22,"sma_20":9958.0,"sma_60":10909.17,"sma_120":11433.0},{"date":"2024-11-21","open":9070,"high":9120,"low":8960,"close":8980,"volume":73880,"rsi_14":32.89,"sma_20":9803.0,"sma_60":10863.0,"sma_120":11441.17},{"date":"2024-11-22","open":8930,"high":9420,"low":8930,"close":9000,"volume":116569,"rsi_14":28.17,"sma_20":9698.0,"sma_60":10803.5,"sma_120":11449.17},{"date":"2024-11-25","open":9010,"high":9340,"low":9010,"close":9250,"volume":70018,"rsi_14":34.09,"sma_20":9639.5,"sma_60":10760.5,"sma_120":11459.5},{"date":"2024-11-26","open":9190,"high":9270,"low":9000,"close":9160,"volume":46717,"rsi_14":39.47,"sma_20":9582.5,"sma_60":10713.17,"sma_120":11460.67},{"date":"2024-11-27","open":9200,"high":9200,"low":8750,"close":8840,"volume":87855,"rsi_14":27.72,"sma_20":9524.0,"sma_60":10665.5,"sma_120":11444.75},{"date":"2024-11-28","open":8840,"high":9200,"low":8650,"close":8980,"volume":89682,"rsi_14":24.61,"sma_20":9469.0,"sma_60":10631.5,"sma_120":11428.83},{"date":"2024-11-29","open":8890,"high":8960,"low":8500,"close":8500,"volume":104808,"rsi_14":24.8,"sma_20":9393.0,"sma_60":10592.83,"sma_120":11411.33},{"date":"2024-12-02","open":8490,"high":8700,"low":8260,"close":8260,"volume":58440,"rsi_14":26.58,"sma_20":9294.0,"sma_60":10548.83,"sma_120":11396.17},{"date":"2024-12-03","open":8200,"high":8590,"low":8200,"close":8500,"volume":56975,"rsi_14":35.37,"sma_20":9207.5,"sma_60":10514.83,"sma_120":11376.5},{"date":"2024-12-04","open":8320,"high":8380,"low":7900,"close":8010,"volume":94806,"rsi_14":29.69,"sma_20":9122.0,"sma_60":10472.67,"sma_120":11355.75},{"date":"2024-12-05","open":8180,"high":8500,"low":8050,"close":8100,"volume":48515,"rsi_14":26.43,"sma_20":9025.5,"sma_60":10441.67,"sma_120":11339.67},{"date":"2024-12-06","open":8000,"high":8160,"low":7720,"close":7760,"volume":105951,"rsi_14":24.18,"sma_20":8899.5,"sma_60":10404.33,"sma_120":11322.5},{"date":"2024-12-09","open":7710,"high":7710,"low":7110,"close":7120,"volume":100592,"rsi_14":20.5,"sma_20":8766.5,"sma_60":10367.5,"sma_120":11302.25},{"date":"2024-12-10","open":7190,"high":7750,"low":7190,"close":7730,"volume":60924,"rsi_14":33.42,"sma_20":8684.5,"sma_60":10339.83,"sma_120":11284.58},{"date":"2024-12-11","open":7840,"high":8160,"low":7760,"close":8160,"volume":49706,"rsi_14":40.64,"sma_20":8631.5,"sma_60":10322.67,"sma_120":11275.0},{"date":"2024-12-12","open":8200,"high":8320,"low":8010,"close":8100,"volume":51564,"rsi_14":39.82,"sma_20":8576.5,"sma_60":10302.33,"sma_120":11266.08},{"date":"2024-12-13","open":7930,"high":8350,"low":7930,"close":8310,"volume":32738,"rsi_14":39.27,"sma_20":8521.0,"sma_60":10279.17,"sma_120":11254.92},{"date":"2024-12-16","open":8310,"high":8500,"low":8310,"close":8370,"volume":32618,"rsi_14":40.92,"sma_20":8472.5,"sma_60":10258.67,"sma_120":11239.5},{"date":"2024-12-17","open":8430,"high":8430,"low":8260,"close":8380,"volume":27467,"rsi_14":44.31,"sma_20":8429.0,"sma_60":10234.5,"sma_120":11225.33},{"date":"2024-12-18","open":8300,"high":8430,"low":8250,"close":8320,"volume":25100,"rsi_14":41.67,"sma_20":8391.5,"sma_60":10189.67,"sma_120":11203.42},{"date":"2024-12-19","open":8020,"high":8310,"low":7950,"close":8110,"volume":28824,"rsi_14":44.72,"sma_20":8348.0,"sma_60":10095.67,"sma_120":11158.0},{"date":"2024-12-20","open":8010,"high":8470,"low":7960,"close":7990,"volume":71151,"rsi_14":46.22,"sma_20":8297.5,"sma_60":9999.67,"sma_120":11110.75},{"date":"2024-12-23","open":7990,"high":8510,"low":7990,"close":8230,"volume":44701,"rsi_14":46.22,"sma_20":8246.5,"sma_60":9896.0,"sma_120":11068.08},{"date":"2024-12-24","open":8190,"high":8480,"low":8080,"close":8080,"volume":35108,"rsi_14":51.08,"sma_20":8192.5,"sma_60":9807.17,"sma_120":11010.5},{"date":"2024-12-26","open":8080,"high":8150,"low":7870,"close":7870,"volume":49307,"rsi_14":46.57,"sma_20":8144.0,"sma_60":9704.17,"sma_120":10949.42},{"date":"2024-12-27","open":7870,"high":7950,"low":7670,"close":7840,"volume":27938,"rsi_14":51.32,"sma_20":8087.0,"sma_60":9591.0,"sma_120":10888.67},{"date":"2024-12-30","open":7770,"high":7980,"low":7700,"close":7930,"volume":20421,"rsi_14":66.27,"sma_20":8058.5,"sma_60":9502.33,"sma_120":10838.08},{"date":"2025-01-02","open":7860,"high":7930,"low":7690,"close":7880,"volume":29298,"rsi_14":53.89,"sma_20":8039.5,"sma_60":9429.5,"sma_120":10782.42},{"date":"2025-01-03","open":7810,"high":8110,"low":7810,"close":8080,"volume":43509,"rsi_14":47.65,"sma_20":8018.5,"sma_60":9364.5,"sma_120":10735.17},{"date":"2025-01-06","open":8170,"high":8320,"low":7990,"close":8210,"volume":41811,"rsi_14":53.11,"sma_20":8028.5,"sma_60":9303.83,"sma_120":10696.58},{"date":"2025-01-07","open":8210,"high":8340,"low":8140,"close":8300,"volume":26609,"rsi_14":49.7,"sma_20":8038.5,"sma_60":9250.67,"sma_120":10660.42},{"date":"2025-01-08","open":8140,"high":8470,"low":8110,"close":8390,"volume":39603,"rsi_14":50.6,"sma_20":8070.0,"sma_60":9195.5,"sma_120":10620.75},{"date":"2025-01-09","open":8310,"high":10200,"low":8310,"close":9500,"volume":1852223,"rsi_14":70.14,"sma_20":8189.0,"sma_60":9161.33,"sma_120":10588.92},{"date":"2025-01-10","open":9520,"high":9540,"low":9120,"close":9320,"volume":350856,"rsi_14":67.24,"sma_20":8268.5,"sma_60":9130.67,"sma_120":10566.58},{"date":"2025-01-13","open":9180,"high":9550,"low":8650,"close":8710,"volume":302976,"rsi_14":59.09,"sma_20":8296.0,"sma_60":9092.33,"sma_120":10540.92},{"date":"2025-01-14","open":8730,"high":9570,"low":8710,"close":9220,"volume":630627,"rsi_14":66.67,"sma_20":8352.0,"sma_60":9069.33,"sma_120":10517.0},{"date":"2025-01-15","open":9090,"high":9990,"low":9090,"close":9410,"volume":1238668,"rsi_14":66.21,"sma_20":8407.0,"sma_60":9053.5,"sma_120":10496.83},{"date":"2025-01-16","open":9590,"high":9600,"low":9250,"close":9480,"volume":133852,"rsi_14":69.66,"sma_20":8462.5,"sma_60":9038.67,"sma_120":10480.67},{"date":"2025-01-17","open":9400,"high":9490,"low":9170,"close":9200,"volume":90020,"rsi_14":68.32,"sma_20":8503.5,"sma_60":9000.33,"sma_120":10463.0},{"date":"2025-01-20","open":9300,"high":9590,"low":9270,"close":9410,"volume":109890,"rsi_14":70.6,"sma_20":8558.0,"sma_60":8969.17,"sma_120":10446.08},{"date":"2025-01-21","open":9520,"high":9970,"low":9460,"close":9640,"volume":639799,"rsi_14":71.65,"sma_20":8634.5,"sma_60":8928.5,"sma_120":10434.83},{"date":"2025-01-22","open":9640,"high":9940,"low":9280,"close":9790,"volume":257806,"rsi_14":73.58,"sma_20":8724.5,"sma_60":8906.67,"sma_120":10423.42},{"date":"2025-01-23","open":9520,"high":9670,"low":9230,"close":9230,"volume":137500,"rsi_14":63.04,"sma_20":8774.5,"sma_60":8886.83,"sma_120":10413.67},{"date":"2025-01-24","open":9130,"high":9270,"low":8910,"close":9230,"volume":75590,"rsi_14":61.92,"sma_20":8832.0,"sma_60":8869.0,"sma_120":10393.0},{"date":"2025-01-31","open":9060,"high":9230,"low":9010,"close":9050,"volume":45928,"rsi_14":58.58,"sma_20":8891.0,"sma_60":8853.0,"sma_120":10374.75},{"date":"2025-02-03","open":8900,"high":8960,"low":8490,"close":8770,"volume":90622,"rsi_14":54.17,"sma_20":8937.5,"sma_60":8831.17,"sma_120":10349.25},{"date":"2025-02-04","open":8740,"high":8810,"low":8590,"close":8810,"volume":68853,"rsi_14":40.11,"sma_20":8981.5,"sma_60":8811.0,"sma_120":10306.0},{"date":"2025-02-05","open":8740,"high":9080,"low":8740,"close":8880,"volume":58071,"rsi_14":43.49,"sma_20":9031.5,"sma_60":8788.33,"sma_120":10258.5},{"date":"2025-02-06","open":8870,"high":9010,"low":8700,"close":8780,"volume":46817,"rsi_14":51.22,"sma_20":9066.5,"sma_60":8764.17,"sma_120":10212.5},{"date":"2025-02-07","open":8780,"high":8820,"low":8620,"close":8620,"volume":37693,"rsi_14":38.1,"sma_20":9087.0,"sma_60":8745.83,"sma_120":10174.25},{"date":"2025-02-10","open":8620,"high":9030,"low":8450,"close":8740,"volume":79849,"rsi_14":36.33,"sma_20":9109.0,"sma_60":8724.33,"sma_120":10134.25},{"date":"2025-02-11","open":8700,"high":8950,"low":8640,"close":8850,"volume":70590,"rsi_14":37.35,"sma_20":9132.0,"sma_60":8700.5,"sma_120":10084.67},{"date":"2025-02-12","open":8890,"high":8970,"low":8550,"close":8930,"volume":73282,"rsi_14":44.1,"sma_20":9103.5,"sma_60":8686.33,"sma_120":10042.58},{"date":"2025-02-13","open":8860,"high":8960,"low":8780,"close":8870,"volume":55595,"rsi_14":37.38,"sma_20":9081.0,"sma_60":8678.0,"sma_120":9999.33},{"date":"2025-02-14","open":8860,"high":8860,"low":8640,"close":8670,"volume":50026,"rsi_14":27.01,"sma_20":9079.0,"sma_60":8668.83,"sma_120":9955.92},{"date":"2025-02-17","open":8570,"high":8830,"low":8570,"close":8780,"volume":47599,"rsi_14":25.6,"sma_20":9057.0,"sma_60":8661.83,"sma_120":9905.58},{"date":"2025-02-18","open":8760,"high":9180,"low":8690,"close":8730,"volume":96472,"rsi_14":33.97,"sma_20":9023.0,"sma_60":8650.33,"sma_120":9860.17},{"date":"2025-02-19","open":8720,"high":8830,"low":8620,"close":8740,"volume":66775,"rsi_14":34.39,"sma_20":8986.0,"sma_60":8640.33,"sma_120":9823.75},{"date":"2025-02-20","open":8760,"high":9430,"low":8750,"close":9240,"volume":238888,"rsi_14":55.03,"sma_20":8988.0,"sma_60":8640.17,"sma_120":9799.92},{"date":"2025-02-21","open":9300,"high":9300,"low":8920,"close":9190,"volume":113138,"rsi_14":62.65,"sma_20":8977.0,"sma_60":8642.17,"sma_120":9775.67},{"date":"2025-02-24","open":9790,"high":9840,"low":9080,"close":9230,"volume":723111,"rsi_14":62.65,"sma_20":8956.5,"sma_60":8646.33,"sma_120":9754.67},{"date":"2025-02-25","open":9230,"high":9490,"low":9090,"close":9200,"volume":193194,"rsi_14":59.88,"sma_20":8927.0,"sma_60":8649.67,"sma_120":9726.58},{"date":"2025-02-26","open":9180,"high":9200,"low":8970,"close":9010,"volume":302933,"rsi_14":56.73,"sma_20":8916.0,"sma_60":8645.67,"sma_120":9703.08},{"date":"2025-02-27","open":9020,"high":9280,"low":8690,"close":8750,"volume":242646,"rsi_14":53.59,"sma_20":8892.0,"sma_60":8638.83,"sma_120":9676.0},{"date":"2025-02-28","open":8630,"high":8670,"low":8210,"close":8210,"volume":139506,"rsi_14":38.12,"sma_20":8850.0,"sma_60":8628.33,"sma_120":9646.92},{"date":"2025-03-04","open":8210,"high":8690,"low":8120,"close":8400,"volume":95395,"rsi_14":40.26,"sma_20":8831.5,"sma_60":8618.67,"sma_120":9625.08},{"date":"2025-03-05","open":8400,"high":9600,"low":8400,"close":9170,"volume":956990,"rsi_14":54.0,"sma_20":8849.5,"sma_60":8629.83,"sma_120":9611.33},{"date":"2025-03-06","open":9130,"high":9210,"low":8890,"close":9100,"volume":173656,"rsi_14":53.82,"sma_20":8860.5,"sma_60":8643.83,"sma_120":9596.33},{"date":"2025-03-07","open":9080,"high":9200,"low":8750,"close":8840,"volume":116310,"rsi_14":52.77,"sma_20":8863.5,"sma_60":8649.5,"sma_120":9582.17},{"date":"2025-03-10","open":8790,"high":9050,"low":8620,"close":8880,"volume":88038,"rsi_14":51.67,"sma_20":8876.5,"sma_60":8664.0,"sma_120":9568.33},{"date":"2025-03-11","open":8700,"high":8870,"low":8350,"close":8510,"volume":91165,"rsi_14":46.69,"sma_20":8865.0,"sma_60":8670.83,"sma_120":9556.25},{"date":"2025-03-12","open":8450,"high":8590,"low":8290,"close":8300,"volume":79086,"rsi_14":43.75,"sma_20":8837.5,"sma_60":8679.83,"sma_120":9542.08},{"date":"2025-03-13","open":8600,"high":8800,"low":8270,"close":8270,"volume":76247,"rsi_14":34.1,"sma_20":8804.5,"sma_60":8699.0,"sma_120":9533.25},{"date":"2025-03-14","open":8270,"high":8580,"low":8200,"close":8280,"volume":61635,"rsi_14":34.88,"sma_20":8775.0,"sma_60":8708.17,"sma_120":9524.0},{"date":"2025-03-17","open":8480,"high":8540,"low":8280,"close":8280,"volume":52237,"rsi_14":34.01,"sma_20":8755.5,"sma_60":8710.17,"sma_120":9516.42},{"date":"2025-03-18","open":8290,"high":8410,"low":8270,"close":8330,"volume":28388,"rsi_14":35.45,"sma_20":8733.0,"sma_60":8714.0,"sma_120":9508.17},{"date":"2025-03-19","open":8300,"high":8380,"low":8210,"close":8250,"volume":31518,"rsi_14":36.81,"sma_20":8709.0,"sma_60":8713.0,"sma_120":9496.08},{"date":"2025-03-20","open":8250,"high":9320,"low":7960,"close":8470,"volume":723809,"rsi_14":45.07,"sma_20":8695.5,"sma_60":8714.67,"sma_120":9486.67},{"date":"2025-03-21","open":8380,"high":8540,"low":8280,"close":8410,"volume":73382,"rsi_14":54.24,"sma_20":8654.0,"sma_60":8715.17,"sma_120":9474.83},{"date":"2025-03-24","open":8390,"high":10930,"low":8390,"close":10930,"volume":9451311,"rsi_14":76.97,"sma_20":8741.0,"sma_60":8758.67,"sma_120":9474.17},{"date":"2025-03-25","open":10770,"high":11840,"low":10230,"close":10550,"volume":7465569,"rsi_14":66.05,"sma_20":8807.0,"sma_60":8799.33,"sma_120":9447.5},{"date":"2025-03-26","open":10710,"high":11110,"low":10370,"close":10800,"volume":3317910,"rsi_14":68.97,"sma_20":8887.0,"sma_60":8846.17,"sma_120":9422.92},{"date":"2025-03-27","open":10590,"high":10600,"low":10110,"close":10260,"volume":821254,"rsi_14":64.92,"sma_20":8949.5,"sma_60":8880.0,"sma_120":9388.0},{"date":"2025-03-28","open":10140,"high":10580,"low":9500,"close":9800,"volume":1492572,"rsi_14":58.88,"sma_20":9002.0,"sma_60":8908.67,"sma_120":9357.92},{"date":"2025-03-31","open":9570,"high":9980,"low":9100,"close":9160,"volume":606151,"rsi_14":55.96,"sma_20":9049.5,"sma_60":8930.17,"sma_120":9317.17},{"date":"2025-04-01","open":9160,"high":10400,"low":9160,"close":9870,"volume":4508745,"rsi_14":63.19,"sma_20":9123.0,"sma_60":8964.0,"sma_120":9277.5},{"date":"2025-04-02","open":9870,"high":9960,"low":9330,"close":9790,"volume":608315,"rsi_14":62.67,"sma_20":9154.0,"sma_60":8995.0,"sma_120":9248.67},{"date":"2025-04-03","open":9680,"high":10700,"low":9470,"close":9770,"volume":2805723,"rsi_14":62.4,"sma_20":9187.5,"sma_60":9026.5,"sma_120":9228.0},{"date":"2025-04-04","open":9760,"high":10140,"low":9200,"close":9400,"volume":631513,"rsi_14":58.78,"sma_20":9215.5,"sma_60":9048.5,"sma_120":9206.5},{"date":"2025-04-07","open":9260,"high":9280,"low":8250,"close":8270,"volume":522373,"rsi_14":49.6,"sma_20":9185.0,"sma_60":9049.5,"sma_120":9176.67},{"date":"2025-04-08","open":8460,"high":8590,"low":8050,"close":8100,"volume":288410,"rsi_14":49.01,"sma_20":9164.5,"sma_60":9046.17,"sma_120":9148.42},{"date":"2025-04-09","open":7980,"high":8940,"low":7850,"close":8110,"volume":979385,"rsi_14":47.55,"sma_20":9155.0,"sma_60":9041.5,"sma_120":9118.5},{"date":"2025-04-10","open":8650,"high":8950,"low":8300,"close":8670,"volume":463989,"rsi_14":51.66,"sma_20":9175.0,"sma_60":9027.67,"sma_120":9094.5},{"date":"2025-04-11","open":8670,"high":9080,"low":8500,"close":8780,"volume":494917,"rsi_14":30.2,"sma_20":9200.0,"sma_60":9018.67,"sma_120":9074.67},{"date":"2025-04-14","open":8840,"high":8930,"low":8720,"close":8790,"volume":171844,"rsi_14":32.61,"sma_20":9225.5,"sma_60":9020.0,"sma_120":9056.17},{"date":"2025-04-15","open":8910,"high":9270,"low":8750,"close":9050,"volume":470126,"rsi_14":32.74,"sma_20":9261.5,"sma_60":9017.17,"sma_120":9043.25},{"date":"2025-04-16","open":8870,"high":9020,"low":8590,"close":8690,"volume":173817,"rsi_14":33.95,"sma_20":9283.5,"sma_60":9005.17,"sma_120":9029.33},{"date":"2025-04-17","open":8630,"high":9080,"low":8630,"close":8960,"volume":244040,"rsi_14":41.06,"sma_20":9308.0,"sma_60":8996.5,"sma_120":9017.58},{"date":"2025-04-18","open":9990,"high":10400,"low":9130,"close":9300,"volume":2632178,"rsi_14":51.59,"sma_20":9352.5,"sma_60":8998.17,"sma_120":8999.25},{"date":"2025-04-21","open":9270,"high":10100,"low":9150,"close":9390,"volume":1402223,"rsi_14":43.65,"sma_20":9275.5,"sma_60":8997.83,"sma_120":8983.5},{"date":"2025-04-22","open":9300,"high":9680,"low":9070,"close":9070,"volume":347202,"rsi_14":41.04,"sma_20":9201.5,"sma_60":8988.33,"sma_120":8958.42},{"date":"2025-04-23","open":9150,"high":9190,"low":8940,"close":9000,"volume":164227,"rsi_14":40.54,"sma_20":9111.5,"sma_60":8975.17,"sma_120":8940.92},{"date":"2025-04-24","open":9000,"high":9040,"low":8800,"close":8880,"volume":108919,"rsi_14":43.19,"sma_20":9042.5,"sma_60":8969.33,"sma_120":8928.08},{"date":"2025-04-25","open":8880,"high":9000,"low":8690,"close":8690,"volume":130592,"rsi_14":57.29,"sma_20":8987.0,"sma_60":8960.33,"sma_120":8914.67},{"date":"2025-04-28","open":8720,"high":8900,"low":8390,"close":8500,"volume":161379,"rsi_14":56.9,"sma_20":8954.0,"sma_60":8951.17,"sma_120":8902.08},{"date":"2025-04-29","open":8420,"high":8550,"low":8420,"close":8430,"volume":75806,"rsi_14":55.41,"sma_20":8882.0,"sma_60":8945.5,"sma_120":8888.33},{"date":"2025-04-30","open":8460,"high":8715,"low":8400,"close":8600,"volume":96017,"rsi_14":48.64,"sma_20":8822.5,"sma_60":8942.0,"sma_120":8876.5},{"date":"2025-05-02","open":8490,"high":8550,"low":8260,"close":8390,"volume":66854,"rsi_14":42.7,"sma_20":8753.5,"sma_60":8933.83,"sma_120":8861.08},{"date":"2025-05-07","open":8320,"high":8850,"low":8310,"close":8730,"volume":164011,"rsi_14":49.0,"sma_20":8720.0,"sma_60":8933.0,"sma_120":8848.58},{"date":"2025-05-08","open":8650,"high":8720,"low":8460,"close":8490,"volume":93703,"rsi_14":40.6,"sma_20":8731.0,"sma_60":8930.83,"sma_120":8838.33},{"date":"2025-05-09","open":8490,"high":8750,"low":8410,"close":8530,"volume":76673,"rsi_14":46.99,"sma_20":8752.5,"sma_60":8927.33,"sma_120":8825.83},{"date":"2025-05-12","open":8520,"high":8700,"low":8500,"close":8700,"volume":91902,"rsi_14":44.92,"sma_20":8782.0,"sma_60":8924.83,"sma_120":8812.67},{"date":"2025-05-13","open":8730,"high":9360,"low":8700,"close":9160,"volume":631202,"rsi_14":47.39,"sma_20":8806.5,"sma_60":8928.67,"sma_120":8807.5},{"date":"2025-05-14","open":9190,"high":9190,"low":8990,"close":9070,"volume":175140,"rsi_14":44.03,"sma_20":8821.0,"sma_60":8932.0,"sma_120":8805.0},{"date":"2025-05-15","open":9220,"high":9360,"low":8850,"close":8850,"volume":251299,"rsi_14":45.74,"sma_20":8824.0,"sma_60":8935.0,"sma_120":8801.92},{"date":"2025-05-16","open":8930,"high":9190,"low":8810,"close":9100,"volume":238956,"rsi_14":51.81,"sma_20":8826.5,"sma_60":8940.33,"sma_120":8801.08},{"date":"2025-05-19","open":9100,"high":9100,"low":8200,"close":8480,"volume":147732,"rsi_14":43.87,"sma_20":8816.0,"sma_60":8936.17,"sma_120":8793.25},{"date":"2025-05-20","open":8530,"high":8680,"low":8290,"close":8420,"volume":97351,"rsi_14":45.69,"sma_20":8789.0,"sma_60":8930.83,"sma_120":8785.58},{"date":"2025-05-21","open":8420,"high":8820,"low":8420,"close":8700,"volume":90773,"rsi_14":53.11,"sma_20":8759.0,"sma_60":8921.83,"sma_120":8781.0},{"date":"2025-05-22","open":8680,"high":8700,"low":8400,"close":8410,"volume":74204,"rsi_14":49.71,"sma_20":8710.0,"sma_60":8908.83,"sma_120":8775.5},{"date":"2025-05-23","open":8410,"high":8460,"low":8200,"close":8350,"volume":68816,"rsi_14":46.25,"sma_20":8674.0,"sma_60":8894.17,"sma_120":8770.25},{"date":"2025-05-26","open":8300,"high":8910,"low":8300,"close":8570,"volume":225118,"rsi_14":52.69,"sma_20":8652.5,"sma_60":8883.67,"sma_120":8766.67},{"date":"2025-05-27","open":8520,"high":8650,"low":8370,"close":8470,"volume":70166,"rsi_14":45.81,"sma_20":8632.0,"sma_60":8874.67,"sma_120":8760.17},{"date":"2025-05-28","open":8550,"high":8680,"low":8450,"close":8530,"volume":58428,"rsi_14":50.68,"sma_20":8624.0,"sma_60":8871.0,"sma_120":8754.92},{"date":"2025-05-29","open":8530,"high":8690,"low":8510,"close":8560,"volume":66096,"rsi_14":50.52,"sma_20":8627.0,"sma_60":8876.83,"sma_120":8752.58},{"date":"2025-05-30","open":8600,"high":8600,"low":8380,"close":8440,"volume":60489,"rsi_14":45.45,"sma_20":8627.5,"sma_60":8877.5,"sma_120":8748.08},{"date":"2025-06-02","open":8650,"high":8850,"low":8570,"close":8610,"volume":223127,"rsi_14":39.3,"sma_20":8628.0,"sma_60":8868.17,"sma_120":8749.0},{"date":"2025-06-04","open":8630,"high":8840,"low":8540,"close":8630,"volume":77237,"rsi_14":41.2,"sma_20":8640.0,"sma_60":8860.33,"sma_120":8752.08},{"date":"2025-06-05","open":8630,"high":8680,"low":8500,"close":8550,"volume":81615,"rsi_14":43.64,"sma_20":8631.0,"sma_60":8855.5,"sma_120":8752.5},{"date":"2025-06-09","open":8580,"high":8720,"low":8550,"close":8690,"volume":61292,"rsi_14":40.89,"sma_20":8641.0,"sma_60":8852.33,"sma_120":8758.17},{"date":"2025-06-10","open":8710,"high":8750,"low":8620,"close":8670,"volume":58918,"rsi_14":55.76,"sma_20":8648.0,"sma_60":8855.0,"sma_120":8762.92},{"date":"2025-06-11","open":8710,"high":8760,"low":8630,"close":8670,"volume":52123,"rsi_14":57.86,"sma_20":8646.5,"sma_60":8861.17,"sma_120":8770.5},{"date":"2025-06-12","open":8840,"high":9460,"low":8670,"close":9460,"volume":833962,"rsi_14":68.1,"sma_20":8661.5,"sma_60":8881.0,"sma_120":8790.0},{"date":"2025-06-13","open":9240,"high":11910,"low":9160,"close":11490,"volume":10808738,"rsi_14":90.1,"sma_20":8782.5,"sma_60":8934.5,"sma_120":8821.33},{"date":"2025-06-16","open":11930,"high":11940,"low":10450,"close":10710,"volume":2263461,"rsi_14":75.88,"sma_20":8875.5,"sma_60":8975.0,"sma_120":8842.58},{"date":"2025-06-17","open":10010,"high":11230,"low":9820,"close":10370,"volume":5876796,"rsi_14":69.23,"sma_20":8939.0,"sma_60":9009.0,"sma_120":8861.5},{"date":"2025-06-18","open":10560,"high":11920,"low":10190,"close":11140,"volume":5001311,"rsi_14":74.95,"sma_20":9072.0,"sma_60":9057.17,"sma_120":8885.08},{"date":"2025-06-19","open":10660,"high":12130,"low":10450,"close":11300,"volume":4698501,"rsi_14":75.41,"sma_20":9216.0,"sma_60":9104.33,"sma_120":8909.5},{"date":"2025-06-20","open":10710,"high":10930,"low":10110,"close":10110,"volume":925077,"rsi_14":61.72,"sma_20":9286.5,"sma_60":9132.67,"sma_120":8923.92},{"date":"2025-06-23","open":11840,"high":12400,"low":11270,"close":11350,"volume":6063881,"rsi_14":68.82,"sma_20":9433.5,"sma_60":9139.67,"sma_120":8949.17},{"date":"2025-06-24","open":8880,"high":9470,"low":8820,"close":9000,"volume":1530459,"rsi_14":51.97,"sma_20":9466.0,"sma_60":9113.83,"sma_120":8956.58},{"date":"2025-06-25","open":9000,"high":9420,"low":8710,"close":8820,"volume":1011279,"rsi_14":50.94,"sma_20":9478.5,"sma_60":9080.83,"sma_120":8963.5},{"date":"2025-06-26","open":8780,"high":8910,"low":8700,"close":8700,"volume":241478,"rsi_14":50.74,"sma_20":9490.0,"sma_60":9054.83,"sma_120":8967.42},{"date":"2025-06-27","open":8680,"high":8830,"low":8540,"close":8620,"volume":179418,"rsi_14":49.65,"sma_20":9494.5,"sma_60":9035.17,"sma_120":8971.92},{"date":"2025-06-30","open":8520,"high":8630,"low":8480,"close":8540,"volume":108124,"rsi_14":49.36,"sma_20":9493.5,"sma_60":9024.83,"sma_120":8977.5},{"date":"2025-07-01","open":8530,"high":8730,"low":8500,"close":8610,"volume":120848,"rsi_14":49.71,"sma_20":9502.0,"sma_60":9003.83,"sma_120":8983.92},{"date":"2025-07-02","open":8670,"high":9380,"low":8520,"close":8730,"volume":1228865,"rsi_14":46.16,"sma_20":9508.0,"sma_60":8986.17,"sma_120":8990.58},{"date":"2025-07-03","open":8730,"high":8730,"low":8730,"close":8730,"volume":0,"rsi_14":31.55,"sma_20":9513.0,"sma_60":8968.83,"sma_120":8997.67},{"date":"2025-07-04","open":8200,"high":8500,"low":8110,"close":8120,"volume":435050,"rsi_14":32.28,"sma_20":9491.5,"sma_60":8947.5,"sma_120":8998.0},{"date":"2025-07-07","open":8110,"high":8340,"low":8000,"close":8150,"volume":125115,"rsi_14":34.14,"sma_20":9464.5,"sma_60":8945.5,"sma_120":8997.5},{"date":"2025-07-08","open":8130,"high":8260,"low":8130,"close":8240,"volume":64749,"rsi_14":27.06,"sma_20":9443.0,"sma_60":8947.83,"sma_120":8997.0},{"date":"2025-07-09","open":8240,"high":8400,"low":8130,"close":8290,"volume":70696,"rsi_14":25.76,"sma_20":9424.0,"sma_60":8950.83,"sma_120":8996.17},{"date":"2025-07-10","open":8340,"high":8350,"low":8210,"close":8230,"volume":48914,"rsi_14":31.5,"sma_20":9362.5,"sma_60":8943.5,"sma_120":8985.58},{"date":"2025-07-11","open":8230,"high":8320,"low":8140,"close":8190,"volume":69585,"rsi_14":9.28,"sma_20":9197.5,"sma_60":8933.67,"sma_120":8976.17},{"date":"2025-07-14","open":8190,"high":8210,"low":8050,"close":8080,"volume":69087,"rsi_14":21.95,"sma_20":9066.0,"sma_60":8921.83,"sma_120":8970.92},{"date":"2025-07-15","open":8020,"high":8120,"low":7980,"close":8090,"volume":125962,"rsi_14":25.17,"sma_20":8952.0,"sma_60":8905.83,"sma_120":8961.5},{"date":"2025-07-16","open":8100,"high":8100,"low":7950,"close":8000,"volume":57528,"rsi_14":25.69,"sma_20":8795.0,"sma_60":8894.33,"sma_120":8949.75},{"date":"2025-07-17","open":8080,"high":8080,"low":7900,"close":8000,"volume":47688,"rsi_14":27.21,"sma_20":8630.0,"sma_60":8878.33,"sma_120":8937.42},{"date":"2025-07-18","open":8010,"high":8070,"low":7940,"close":8010,"volume":41341,"rsi_14":29.46,"sma_20":8525.0,"sma_60":8856.83,"sma_120":8927.5},{"date":"2025-07-21","open":8000,"high":8040,"low":7920,"close":7950,"volume":44237,"rsi_14":24.22,"sma_20":8355.0,"sma_60":8832.83,"sma_120":8915.33},{"date":"2025-07-22","open":7950,"high":7980,"low":7760,"close":7880,"volume":76330,"rsi_14":15.45,"sma_20":8299.0,"sma_60":8813.0,"sma_120":8900.67},{"date":"2025-07-23","open":7810,"high":7980,"low":7780,"close":7910,"volume":37854,"rsi_14":17.46,"sma_20":8253.5,"sma_60":8794.83,"sma_120":8885.0},{"date":"2025-07-24","open":7900,"high":8150,"low":7870,"close":8010,"volume":44951,"rsi_14":42.67,"sma_20":8219.0,"sma_60":8780.33,"sma_120":8874.83},{"date":"2025-07-25","open":8010,"high":8070,"low":7930,"close":8000,"volume":26606,"rsi_14":39.73,"sma_20":8188.0,"sma_60":8768.83,"sma_120":8864.58},{"date":"2025-07-28","open":8050,"high":8100,"low":7910,"close":7930,"volume":41008,"rsi_14":28.17,"sma_20":8157.5,"sma_60":8759.33,"sma_120":8855.25},{"date":"2025-07-29","open":7960,"high":7990,"low":7860,"close":7980,"volume":24958,"rsi_14":28.17,"sma_20":8126.0,"sma_60":8751.83,"sma_120":8848.67},{"date":"2025-07-30","open":8050,"high":8070,"low":7980,"close":8020,"volume":29903,"rsi_14":34.78,"sma_20":8090.5,"sma_60":8742.17,"sma_120":8842.08},{"date":"2025-07-31","open":8020,"high":8320,"low":8000,"close":8130,"volume":93901,"rsi_14":46.05,"sma_20":8060.5,"sma_60":8737.83,"sma_120":8835.83},{"date":"2025-08-01","open":8080,"high":8090,"low":7730,"close":7730,"volume":72522,"rsi_14":33.33,"sma_20":8041.0,"sma_60":8721.17,"sma_120":8827.08},{"date":"2025-08-04","open":7720,"high":7930,"low":7630,"close":7840,"volume":30204,"rsi_14":39.13,"sma_20":8025.5,"sma_60":8710.33,"sma_120":8820.58},{"date":"2025-08-05","open":7840,"high":8010,"low":7800,"close":7990,"volume":36019,"rsi_14":49.59,"sma_20":8013.0,"sma_60":8701.33,"sma_120":8814.33},{"date":"2025-08-06","open":7980,"high":8040,"low":7890,"close":8000,"volume":37894,"rsi_14":50.0,"sma_20":7998.5,"sma_60":8689.67,"sma_120":8807.25},{"date":"2025-08-07","open":8000,"high":8050,"low":7950,"close":8000,"volume":19340,"rsi_14":49.59,"sma_20":7987.0,"sma_60":8670.33,"sma_120":8799.5},{"date":"2025-08-08","open":8000,"high":8060,"low":7930,"close":8010,"volume":24108,"rsi_14":52.59,"sma_20":7978.0,"sma_60":8652.67,"sma_120":8792.33},{"date":"2025-08-11","open":7940,"high":8030,"low":7850,"close":7920,"volume":36335,"rsi_14":51.69,"sma_20":7970.0,"sma_60":8637.17,"sma_120":8786.08},{"date":"2025-08-12","open":7850,"high":8040,"low":7850,"close":7920,"volume":22914,"rsi_14":50.43,"sma_20":7961.5,"sma_60":8617.5,"sma_120":8778.92},{"date":"2025-08-13","open":7970,"high":8020,"low":7890,"close":7930,"volume":23308,"rsi_14":46.23,"sma_20":7958.0,"sma_60":8608.33,"sma_120":8772.25},{"date":"2025-08-14","open":7950,"high":8720,"low":7800,"close":8010,"volume":510008,"rsi_14":50.44,"sma_20":7958.5,"sma_60":8601.5,"sma_120":8766.17},{"date":"2025-08-18","open":7900,"high":8070,"low":7790,"close":7830,"volume":90145,"rsi_14":45.97,"sma_20":7949.5,"sma_60":8587.0,"sma_120":8754.42},{"date":"2025-08-19","open":7790,"high":7890,"low":7740,"close":7740,"volume":33645,"rsi_14":40.62,"sma_20":7939.0,"sma_60":8575.83,"sma_120":8742.33},{"date":"2025-08-20","open":7690,"high":7720,"low":7500,"close":7590,"volume":39834,"rsi_14":34.53,"sma_20":7924.5,"sma_60":8563.17,"sma_120":8728.67},{"date":"2025-08-21","open":7500,"high":7740,"low":7500,"close":7570,"volume":21633,"rsi_14":28.46,"sma_20":7907.5,"sma_60":8546.5,"sma_120":8715.08},{"date":"2025-08-22","open":7570,"high":7690,"low":7510,"close":7540,"volume":25113,"rsi_14":39.78,"sma_20":7884.0,"sma_60":8531.0,"sma_120":8702.83},{"date":"2025-08-25","open":7690,"high":7730,"low":7580,"close":7600,"volume":26718,"rsi_14":36.36,"sma_20":7864.0,"sma_60":8515.5,"sma_120":8693.25},{"date":"2025-08-26","open":7600,"high":7680,"low":7440,"close":7470,"volume":24448,"rsi_14":19.77,"sma_20":7841.0,"sma_60":8497.33,"sma_120":8687.08},{"date":"2025-08-27","open":7470,"high":7470,"low":7200,"close":7400,"volume":29422,"rsi_14":17.39,"sma_20":7812.0,"sma_60":8480.0,"sma_120":8678.75},{"date":"2025-08-28","open":7480,"high":7490,"low":7310,"close":7390,"volume":22500,"rsi_14":17.2,"sma_20":7780.5,"sma_60":8459.67,"sma_120":8663.92},{"date":"2025-08-29","open":7390,"high":7430,"low":7250,"close":7300,"volume":40758,"rsi_14":14.85,"sma_20":7739.0,"sma_60":8437.5,"sma_120":8648.92},{"date":"2025-09-01","open":7300,"high":8200,"low":7300,"close":7550,"volume":267445,"rsi_14":34.19,"sma_20":7730.0,"sma_60":8420.83,"sma_120":8638.17},{"date":"2025-09-02","open":7480,"high":7800,"low":7440,"close":7750,"volume":53427,"rsi_14":43.8,"sma_20":7725.5,"sma_60":8405.17,"sma_120":8628.75},{"date":"2025-09-03","open":7750,"high":7870,"low":7620,"close":7850,"volume":36504,"rsi_14":47.26,"sma_20":7718.5,"sma_60":8391.5,"sma_120":8623.25},{"date":"2025-09-04","open":7850,"high":8000,"low":7780,"close":7950,"volume":41344,"rsi_14":47.97,"sma_20":7716.0,"sma_60":8379.5,"sma_120":8620.33},{"date":"2025-09-05","open":7970,"high":7970,"low":7720,"close":7730,"volume":22023,"rsi_14":46.71,"sma_20":7702.5,"sma_60":8350.67,"sma_120":8615.83},{"date":"2025-09-08","open":7660,"high":7860,"low":7560,"close":7750,"volume":29199,"rsi_14":50.34,"sma_20":7689.5,"sma_60":8288.33,"sma_120":8611.42},{"date":"2025-09-09","open":7750,"high":7830,"low":7640,"close":7720,"volume":23467,"rsi_14":54.89,"sma_20":7679.5,"sma_60":8238.5,"sma_120":8606.75},{"date":"2025-09-10","open":7780,"high":7830,"low":7670,"close":7770,"volume":26460,"rsi_14":57.35,"sma_20":7672.0,"sma_60":8195.17,"sma_120":8602.08},{"date":"2025-09-11","open":7770,"high":8000,"low":7770,"close":7850,"volume":49722,"rsi_14":60.99,"sma_20":7668.0,"sma_60":8140.33,"sma_120":8598.75},{"date":"2025-09-12","open":7890,"high":7900,"low":7760,"close":7820,"volume":42253,"rsi_14":57.97,"sma_20":7658.5,"sma_60":8082.33,"sma_120":8593.33},{"date":"2025-09-15","open":7820,"high":7850,"low":7650,"close":7710,"volume":28662,"rsi_14":58.82,"sma_20":7652.5,"sma_60":8042.33,"sma_120":8587.5},{"date":"2025-09-16","open":7710,"high":7840,"low":7680,"close":7740,"volume":24211,"rsi_14":62.88,"sma_20":7652.5,"sma_60":7982.17,"sma_120":8560.92},{"date":"2025-09-17","open":7830,"high":7930,"low":7660,"close":7710,"volume":26293,"rsi_14":61.94,"sma_20":7658.5,"sma_60":7960.67,"sma_120":8537.25},{"date":"2025-09-18","open":7700,"high":7840,"low":7700,"close":7720,"volume":34780,"rsi_14":65.87,"sma_20":7665.0,"sma_60":7942.0,"sma_120":8511.42},{"date":"2025-09-19","open":7700,"high":7700,"low":7520,"close":7570,"volume":45273,"rsi_14":50.88,"sma_20":7666.5,"sma_60":7923.17,"sma_120":8489.0},{"date":"2025-09-22","open":7570,"high":7600,"low":7500,"close":7520,"volume":27239,"rsi_14":38.38,"sma_20":7662.5,"sma_60":7904.83,"sma_120":8470.0},{"date":"2025-09-23","open":7510,"high":7510,"low":7400,"close":7420,"volume":37137,"rsi_14":28.28,"sma_20":7660.0,"sma_60":7886.17,"sma_120":8455.5},{"date":"2025-09-24","open":7470,"high":7530,"low":7350,"close":7510,"volume":26673,"rsi_14":27.55,"sma_20":7665.5,"sma_60":7867.83,"sma_120":8435.83},{"date":"2025-09-25","open":7510,"high":7510,"low":7420,"close":7420,"volume":13026,"rsi_14":31.76,"sma_20":7667.0,"sma_60":7846.0,"sma_120":8416.08},{"date":"2025-09-26","open":7380,"high":7490,"low":7290,"close":7330,"volume":23149,"rsi_14":27.17,"sma_20":7668.5,"sma_60":7822.67,"sma_120":8395.75},{"date":"2025-09-29","open":7370,"high":7550,"low":7370,"close":7440,"volume":13963,"rsi_14":36.0,"sma_20":7663.0,"sma_60":7811.33,"sma_120":8379.42},{"date":"2025-09-30","open":7440,"high":7480,"low":7320,"close":7350,"volume":13165,"rsi_14":29.81,"sma_20":7643.0,"sma_60":7798.0,"sma_120":8371.75},{"date":"2025-10-01","open":7390,"high":7390,"low":7300,"close":7330,"volume":22017,"rsi_14":23.47,"sma_20":7617.0,"sma_60":7782.83,"sma_120":8365.33},{"date":"2025-10-02","open":7330,"high":7380,"low":7240,"close":7260,"volume":28931,"rsi_14":22.55,"sma_20":7582.5,"sma_60":7765.67,"sma_120":8358.25},{"date":"2025-10-10","open":7260,"high":7260,"low":7050,"close":7130,"volume":48817,"rsi_14":22.12,"sma_20":7552.5,"sma_60":7747.33,"sma_120":8345.42},{"date":"2025-10-13","open":7090,"high":7640,"low":7050,"close":7400,"volume":102259,"rsi_14":36.72,"sma_20":7535.0,"sma_60":7734.17,"sma_120":8333.92},{"date":"2025-10-14","open":7320,"high":8660,"low":7210,"close":7590,"volume":2634366,"rsi_14":45.83,"sma_20":7528.5,"sma_60":7726.0,"sma_120":8323.92},{"date":"2025-10-15","open":7590,"high":7640,"low":7400,"close":7480,"volume":214398,"rsi_14":42.86,"sma_20":7514.0,"sma_60":7715.83,"sma_120":8310.83},{"date":"2025-10-16","open":7480,"high":7550,"low":7260,"close":7280,"volume":98579,"rsi_14":40.99,"sma_20":7485.5,"sma_60":7703.83,"sma_120":8299.08},{"date":"2025-10-17","open":7290,"high":7380,"low":7150,"close":7200,"volume":66585,"rsi_14":40.24,"sma_20":7454.5,"sma_60":7690.5,"sma_120":8284.42},{"date":"2025-10-20","open":7180,"high":7310,"low":7100,"close":7210,"volume":37878,"rsi_14":43.23,"sma_20":7429.5,"sma_60":7677.17,"sma_120":8267.0},{"date":"2025-10-21","open":7180,"high":7400,"low":7160,"close":7200,"volume":131646,"rsi_14":39.46,"sma_20":7402.5,"sma_60":7664.67,"sma_120":8248.75},{"date":"2025-10-22","open":7200,"high":7570,"low":7150,"close":7350,"volume":257385,"rsi_14":47.71,"sma_20":7384.5,"sma_60":7655.83,"sma_120":8234.42},{"date":"2025-10-23","open":7330,"high":7480,"low":7250,"close":7290,"volume":68389,"rsi_14":48.67,"sma_20":7364.0,"sma_60":7645.5,"sma_120":8220.17},{"date":"2025-10-24","open":7330,"high":7330,"low":7060,"close":7140,"volume":53071,"rsi_14":40.26,"sma_20":7342.5,"sma_60":7631.0,"sma_120":8205.67},{"date":"2025-10-27","open":7140,"high":7290,"low":7140,"close":7260,"volume":30908,"rsi_14":47.13,"sma_20":7329.5,"sma_60":7618.67,"sma_120":8193.75},{"date":"2025-10-28","open":7260,"high":7340,"low":7130,"close":7210,"volume":24192,"rsi_14":46.25,"sma_20":7319.0,"sma_60":7606.67,"sma_120":8183.0},{"date":"2025-10-29","open":7200,"high":7210,"low":7060,"close":7100,"volume":54296,"rsi_14":45.12,"sma_20":7298.5,"sma_60":7592.0,"sma_120":8171.92},{"date":"2025-10-30","open":7130,"high":7140,"low":7000,"close":7040,"volume":54694,"rsi_14":47.13,"sma_20":7279.5,"sma_60":7575.67,"sma_120":8158.92},{"date":"2025-10-31","open":7040,"high":7060,"low":6980,"close":6990,"volume":35735,"rsi_14":34.81,"sma_20":7262.5,"sma_60":7556.67,"sma_120":8147.25},{"date":"2025-11-03","open":6990,"high":7030,"low":6800,"close":6830,"volume":81646,"rsi_14":21.21,"sma_20":7232.0,"sma_60":7541.67,"sma_120":8131.42},{"date":"2025-11-04","open":7040,"high":7040,"low":6810,"close":6830,"volume":30437,"rsi_14":23.14,"sma_20":7206.0,"sma_60":7524.83,"sma_120":8117.58},{"date":"2025-11-05","open":6850,"high":6870,"low":6530,"close":6680,"volume":62096,"rsi_14":24.14,"sma_20":7173.5,"sma_60":7503.0,"sma_120":8102.17},{"date":"2025-11-06","open":6670,"high":6790,"low":6570,"close":6600,"volume":22384,"rsi_14":24.14,"sma_20":7140.5,"sma_60":7479.67,"sma_120":8084.67},{"date":"2025-11-07","open":6550,"high":6600,"low":6370,"close":6480,"volume":40409,"rsi_14":21.26,"sma_20":7108.0,"sma_60":7454.33,"sma_120":8062.33},{"date":"2025-11-10","open":6380,"high":6670,"low":6380,"close":6650,"volume":30397,"rsi_14":30.77,"sma_20":7070.5,"sma_60":7431.67,"sma_120":8042.17},{"date":"2025-11-11","open":6630,"high":6720,"low":6430,"close":6480,"volume":18744,"rsi_14":20.0,"sma_20":7015.0,"sma_60":7407.67,"sma_120":8022.42},{"date":"2025-11-12","open":6480,"high":6580,"low":6420,"close":6540,"volume":13877,"rsi_14":24.14,"sma_20":6968.0,"sma_60":7384.67,"sma_120":8001.08},{"date":"2025-11-13","open":6630,"high":6690,"low":6530,"close":6680,"volume":19271,"rsi_14":34.03,"sma_20":6938.0,"sma_60":7363.83,"sma_120":7986.08},{"date":"2025-11-14","open":6680,"high":6730,"low":6450,"close":6530,"volume":12972,"rsi_14":25.17,"sma_20":6904.5,"sma_60":7339.17,"sma_120":7970.33},{"date":"2025-11-17","open":6450,"high":6560,"low":6450,"close":6510,"volume":19974,"rsi_14":25.69,"sma_20":6869.5,"sma_60":7317.17,"sma_120":7952.08},{"date":"2025-11-18","open":6450,"high":6550,"low":6280,"close":6320,"volume":29131,"rsi_14":24.34,"sma_20":6825.5,"sma_60":7293.5,"sma_120":7934.67},{"date":"2025-11-19","open":6380,"high":6660,"low":6380,"close":6490,"volume":26863,"rsi_14":33.13,"sma_20":6782.5,"sma_60":7275.17,"sma_120":7919.17},{"date":"2025-11-20","open":6440,"high":6690,"low":6440,"close":6610,"volume":24681,"rsi_14":38.82,"sma_20":6748.5,"sma_60":7259.17,"sma_120":7902.83},{"date":"2025-11-21","open":6550,"high":6550,"low":6340,"close":6420,"volume":18480,"rsi_14":38.15,"sma_20":6712.5,"sma_60":7240.5,"sma_120":7885.75},{"date":"2025-11-24","open":6620,"high":6620,"low":6300,"close":6300,"volume":18003,"rsi_14":35.68,"sma_20":6664.5,"sma_60":7218.83,"sma_120":7867.17},{"date":"2025-11-25","open":6300,"high":6440,"low":6270,"close":6280,"volume":15224,"rsi_14":38.37,"sma_20":6618.0,"sma_60":7199.0,"sma_120":7848.17},{"date":"2025-11-26","open":6310,"high":6520,"low":6300,"close":6400,"volume":19435,"rsi_14":44.32,"sma_20":6583.0,"sma_60":7182.33,"sma_120":7831.17},{"date":"2025-11-27","open":6380,"high":6480,"low":6350,"close":6360,"volume":9967,"rsi_14":46.43,"sma_20":6549.0,"sma_60":7165.17,"sma_120":7812.42},{"date":"2025-11-28","open":6430,"high":6510,"low":6400,"close":6470,"volume":10277,"rsi_14":44.44,"sma_20":6523.0,"sma_60":7151.33,"sma_120":7794.42},{"date":"2025-12-01","open":6420,"high":6670,"low":6420,"close":6470,"volume":19580,"rsi_14":49.66,"sma_20":6505.0,"sma_60":7133.33,"sma_120":7777.08},{"date":"2025-12-02","open":6550,"high":6780,"low":6510,"close":6600,"volume":20262,"rsi_14":51.97,"sma_20":6493.5,"sma_60":7114.17,"sma_120":7759.67},{"date":"2025-12-03","open":6750,"high":6780,"low":6550,"close":6780,"volume":28889,"rsi_14":53.21,"sma_20":6498.5,"sma_60":7096.33,"sma_120":7743.92},{"date":"2025-12-04","open":6850,"high":6850,"low":6610,"close":6680,"volume":18252,"rsi_14":54.97,"sma_20":6502.5,"sma_60":7075.17,"sma_120":7727.33},{"date":"2025-12-05","open":6680,"high":6680,"low":6550,"close":6580,"volume":14060,"rsi_14":52.2,"sma_20":6507.5,"sma_60":7056.0,"sma_120":7703.33},{"date":"2025-12-08","open":6520,"high":6600,"low":6460,"close":6480,"volume":11721,"rsi_14":55.33,"sma_20":6499.0,"sma_60":7034.83,"sma_120":7661.58},{"date":"2025-12-09","open":6430,"high":6540,"low":6400,"close":6480,"volume":10121,"rsi_14":49.62,"sma_20":6499.0,"sma_60":7014.17,"sma_120":7626.33},{"date":"2025-12-10","open":6480,"high":6510,"low":6360,"close":6380,"volume":20460,"rsi_14":41.22,"sma_20":6491.0,"sma_60":6991.0,"sma_120":7593.08},{"date":"2025-12-11","open":6320,"high":6440,"low":6310,"close":6390,"volume":14562,"rsi_14":48.67,"sma_20":6476.5,"sma_60":6966.67,"sma_120":7553.5},{"date":"2025-12-12","open":6360,"high":6430,"low":6330,"close":6410,"volume":25130,"rsi_14":55.34,"sma_20":6470.5,"sma_60":6943.17,"sma_120":7512.75},{"date":"2025-12-15","open":6360,"high":6430,"low":6290,"close":6340,"volume":15609,"rsi_14":52.78,"sma_20":6462.0,"sma_60":6920.33,"sma_120":7481.33},{"date":"2025-12-16","open":6310,"high":6340,"low":6170,"close":6240,"volume":32872,"rsi_14":42.45,"sma_20":6458.0,"sma_60":6895.33,"sma_120":7438.75},{"date":"2025-12-17","open":6240,"high":6380,"low":6170,"close":6230,"volume":20651,"rsi_14":43.69,"sma_20":6445.0,"sma_60":6870.67,"sma_120":7415.67},{"date":"2025-12-18","open":6150,"high":6190,"low":6050,"close":6070,"volume":18084,"rsi_14":31.48,"sma_20":6418.0,"sma_60":6843.5,"sma_120":7392.75},{"date":"2025-12-19","open":6030,"high":6100,"low":5990,"close":6080,"volume":28784,"rsi_14":32.11,"sma_20":6401.0,"sma_60":6818.67,"sma_120":7370.92},{"date":"2025-12-22","open":6190,"high":6190,"low":6010,"close":6080,"volume":11428,"rsi_14":22.92,"sma_20":6390.0,"sma_60":6794.67,"sma_120":7349.75},{"date":"2025-12-23","open":6110,"high":6110,"low":5980,"close":5980,"volume":23035,"rsi_14":4.55,"sma_20":6375.0,"sma_60":6770.67,"sma_120":7328.42},{"date":"2025-12-24","open":5980,"high":6040,"low":5900,"close":5940,"volume":11673,"rsi_14":4.88,"sma_20":6352.0,"sma_60":6744.5,"sma_120":7306.17},{"date":"2025-12-26","open":5900,"high":5970,"low":5770,"close":5800,"volume":26991,"rsi_14":4.65,"sma_20":6324.0,"sma_60":6717.5,"sma_120":7281.75},{"date":"2025-12-29","open":5800,"high":5840,"low":5680,"close":5750,"volume":34222,"rsi_14":4.94,"sma_20":6288.0,"sma_60":6691.17,"sma_120":7256.92},{"date":"2025-12-30","open":5750,"high":5770,"low":5640,"close":5660,"volume":19714,"rsi_14":4.44,"sma_20":6247.5,"sma_60":6661.5,"sma_120":7236.42},{"date":"2026-01-02","open":5670,"high":5900,"low":5660,"close":5900,"volume":24321,"rsi_14":26.92,"sma_20":6212.5,"sma_60":6637.33,"sma_120":7217.67},{"date":"2026-01-05","open":5910,"high":5960,"low":5810,"close":5860,"volume":17412,"rsi_14":25.23,"sma_20":6166.5,"sma_60":6612.83,"sma_120":7197.83},{"date":"2026-01-06","open":5860,"high":6000,"low":5710,"close":5770,"volume":10950,"rsi_14":21.93,"sma_20":6121.0,"sma_60":6588.0,"sma_120":7176.83},{"date":"2026-01-07","open":5770,"high":5820,"low":5590,"close":5700,"volume":20997,"rsi_14":21.93,"sma_20":6077.0,"sma_60":6564.17,"sma_120":7155.75},{"date":"2026-01-08","open":5700,"high":5710,"low":5470,"close":5600,"volume":39374,"rsi_14":21.93,"sma_20":6033.0,"sma_60":6534.17,"sma_120":7134.17},{"date":"2026-01-09","open":5600,"high":5920,"low":5560,"close":5860,"volume":29666,"rsi_14":36.69,"sma_20":6002.0,"sma_60":6505.33,"sma_120":7115.67},{"date":"2026-01-12","open":5920,"high":6060,"low":5810,"close":6000,"volume":45454,"rsi_14":47.45,"sma_20":5983.0,"sma_60":6480.67,"sma_120":7098.25},{"date":"2026-01-13","open":6000,"high":6050,"low":5860,"close":6020,"volume":23752,"rsi_14":47.83,"sma_20":5964.5,"sma_60":6459.67,"sma_120":7081.75},{"date":"2026-01-14","open":6000,"high":6280,"low":5700,"close":6140,"volume":74476,"rsi_14":52.0,"sma_20":5951.0,"sma_60":6442.0,"sma_120":7066.25},{"date":"2026-01-15","open":6140,"high":6220,"low":5910,"close":6120,"volume":28111,"rsi_14":54.93,"sma_20":5940.0,"sma_60":6423.83,"sma_120":7050.5},{"date":"2026-01-16","open":6020,"high":6080,"low":5530,"close":5890,"volume":48495,"rsi_14":35.47,"sma_20":6476.0,"sma_60":7123.67,"sma_120":7772.25},{"date":"2026-01-19","open":5860,"high":5890,"low":5690,"close":5770,"volume":32181,"rsi_14":49.06,"sma_20":5899.5,"sma_60":6375.67,"sma_120":7015.75},{"date":"2026-01-20","open":5700,"high":6050,"low":5700,"close":6040,"volume":27030,"rsi_14":58.01,"sma_20":5898.0,"sma_60":6354.83,"sma_120":7000.17},{"date":"2026-01-21","open":6030,"high":6030,"low":5780,"close":5870,"volume":26671,"rsi_14":55.56,"sma_20":5887.5,"sma_60":6333.67,"sma_120":6982.33},{"date":"2026-01-22","open":5870,"high":5960,"low":5720,"close":5800,"volume":35641,"rsi_14":47.09,"sma_20":5873.5,"sma_60":6309.33,"sma_120":6964.0},{"date":"2026-01-23","open":5830,"high":5980,"low":5790,"close":5940,"volume":22854,"rsi_14":52.2,"sma_20":5871.5,"sma_60":6288.17,"sma_120":6947.42},{"date":"2026-01-26","open":5940,"high":6270,"low":5940,"close":6200,"volume":46058,"rsi_14":60.8,"sma_20":5884.5,"sma_60":6273.17,"sma_120":6932.58},{"date":"2026-01-27","open":6290,"high":6910,"low":6100,"close":6260,"volume":211547,"rsi_14":64.14,"sma_20":5907.5,"sma_60":6260.17,"sma_120":6917.92},{"date":"2026-01-28","open":6280,"high":6360,"low":6050,"close":6250,"volume":60403,"rsi_14":67.2,"sma_20":5932.5,"sma_60":6247.83,"sma_120":6902.25},{"date":"2026-01-29","open":6250,"high":6530,"low":6150,"close":6360,"volume":110222,"rsi_14":64.37,"sma_20":5967.5,"sma_60":6240.0,"sma_120":6890.83},{"date":"2026-01-30","open":6380,"high":6600,"low":6280,"close":6310,"volume":91341,"rsi_14":59.39,"sma_20":5988.0,"sma_60":6231.33,"sma_120":6878.08},{"date":"2026-02-02","open":6200,"high":6200,"low":5970,"close":5970,"volume":63897,"rsi_14":48.73,"sma_20":5993.5,"sma_60":6219.5,"sma_120":6861.25},{"date":"2026-02-03","open":6060,"high":6280,"low":5980,"close":6280,"volume":34756,"rsi_14":53.24,"sma_20":6019.0,"sma_60":6214.17,"sma_120":6846.92},{"date":"2026-02-04","open":6280,"high":6390,"low":6180,"close":6240,"volume":46259,"rsi_14":43.53,"sma_20":6446.5,"sma_60":7098.5,"sma_120":7751.83},{"date":"2026-02-05","open":6240,"high":6310,"low":6000,"close":6110,"volume":49345,"rsi_14":37.66,"sma_20":6418.0,"sma_60":7069.5,"sma_120":7730.5},{"date":"2026-02-06","open":6070,"high":6140,"low":5760,"close":6140,"volume":30624,"rsi_14":41.1,"sma_20":6395.0,"sma_60":7039.33,"sma_120":7709.42},{"date":"2026-02-09","open":6200,"high":6240,"low":5960,"close":6010,"volume":35846,"rsi_14":39.13,"sma_20":6371.5,"sma_60":7010.67,"sma_120":7680.67},{"date":"2026-02-10","open":6010,"high":6310,"low":5930,"close":6300,"volume":90138,"rsi_14":49.58,"sma_20":6354.0,"sma_60":6986.5,"sma_120":7637.42},{"date":"2026-02-11","open":6240,"high":6280,"low":6010,"close":6200,"volume":26559,"rsi_14":43.78,"sma_20":6340.0,"sma_60":6961.17,"sma_120":7599.83},{"date":"2026-02-12","open":6150,"high":6230,"low":6050,"close":6090,"volume":23156,"rsi_14":38.79,"sma_20":6317.5,"sma_60":6933.17,"sma_120":7564.17},{"date":"2026-02-13","open":6030,"high":6110,"low":5820,"close":5830,"volume":55662,"rsi_14":37.66,"sma_20":6275.0,"sma_60":6899.5,"sma_120":7519.92},{"date":"2026-02-19","open":6070,"high":6800,"low":5960,"close":6360,"volume":659134,"rsi_14":51.07,"sma_20":6266.5,"sma_60":6875.17,"sma_120":7478.75},{"date":"2026-02-20","open":6420,"high":7060,"low":6380,"close":6890,"volume":458823,"rsi_14":59.21,"sma_20":6285.5,"sma_60":6861.5,"sma_120":7451.92},{"date":"2026-02-23","open":6800,"high":7200,"low":6400,"close":6830,"volume":433864,"rsi_14":56.62,"sma_20":6311.0,"sma_60":6846.33,"sma_120":7414.25},{"date":"2026-02-24","open":6830,"high":6980,"low":6580,"close":6670,"volume":133669,"rsi_14":54.6,"sma_20":6320.0,"sma_60":6829.0,"sma_120":7394.83},{"date":"2026-02-25","open":6600,"high":6720,"low":6450,"close":6450,"volume":79709,"rsi_14":58.28,"sma_20":6287.5,"sma_60":6178.0,"sma_120":6688.5},{"date":"2026-02-26","open":6450,"high":6460,"low":6230,"close":6380,"volume":62996,"rsi_14":58.25,"sma_20":6310.0,"sma_60":6788.33,"sma_120":7355.75},{"date":"2026-02-27","open":6200,"high":6200,"low":5850,"close":5920,"volume":159509,"rsi_14":44.81,"sma_20":6279.5,"sma_60":6170.33,"sma_120":6667.75},{"date":"2026-03-03","open":7530,"high":7690,"low":7100,"close":7690,"volume":1267480,"rsi_14":66.74,"sma_20":6351.5,"sma_60":6190.67,"sma_120":6671.0},{"date":"2026-03-04","open":7800,"high":9600,"low":7690,"close":8350,"volume":7424355,"rsi_14":70.65,"sma_20":6451.0,"sma_60":6222.0,"sma_120":6677.67},{"date":"2026-03-05","open":6910,"high":8660,"low":6340,"close":7530,"volume":4046583,"rsi_14":62.58,"sma_20":6512.0,"sma_60":6237.5,"sma_120":6675.83},{"date":"2026-03-06","open":7820,"high":7850,"low":7030,"close":7170,"volume":1212363,"rsi_14":57.12,"sma_20":6572.0,"sma_60":6244.0,"sma_120":6670.17},{"date":"2026-03-09","open":7500,"high":7750,"low":6950,"close":7200,"volume":910195,"rsi_14":58.28,"sma_20":6618.0,"sma_60":6252.67,"sma_120":6663.92},{"date":"2026-03-10","open":6740,"high":7120,"low":6720,"close":6770,"volume":375542,"rsi_14":55.35,"sma_20":6644.5,"sma_60":6255.83,"sma_120":6655.92},{"date":"2026-03-11","open":6730,"high":6880,"low":6500,"close":6520,"volume":330254,"rsi_14":55.43,"sma_20":6665.0,"sma_60":6256.5,"sma_120":6645.67},{"date":"2026-03-12","open":6640,"high":6700,"low":6350,"close":6540,"volume":254981,"rsi_14":51.54,"sma_20":6685.0,"sma_60":6257.5,"sma_120":6635.83},{"date":"2026-03-13","open":6530,"high":7250,"low":6450,"close":6520,"volume":1506928,"rsi_14":46.53,"sma_20":6710.5,"sma_60":6259.83,"sma_120":6625.42},{"date":"2026-03-16","open":6700,"high":8310,"low":6700,"close":7780,"volume":5762071,"rsi_14":57.27,"sma_20":6784.5,"sma_60":6736.33,"sma_120":7235.25},{"date":"2026-03-17","open":7410,"high":8640,"low":7030,"close":7690,"volume":5079141,"rsi_14":57.89,"sma_20":6859.0,"sma_60":6738.0,"sma_120":7232.0},{"date":"2026-03-18","open":7530,"high":7590,"low":6910,"close":6940,"volume":599927,"rsi_14":53.51,"sma_20":6901.5,"sma_60":6729.0,"sma_120":7222.42},{"date":"2026-03-19","open":7140,"high":7470,"low":6890,"close":6910,"volume":632174,"rsi_14":53.81,"sma_20":6955.5,"sma_60":6722.83,"sma_120":7213.33},{"date":"2026-03-20","open":6760,"high":6980,"low":6710,"close":6870,"volume":256026,"rsi_14":57.27,"sma_20":6981.0,"sma_60":6717.33,"sma_120":7203.92},{"date":"2026-03-23","open":7110,"high":7430,"low":6660,"close":6660,"volume":1449305,"rsi_14":39.64,"sma_20":6969.5,"sma_60":6708.17,"sma_120":7192.67},{"date":"2026-03-24","open":6410,"high":6910,"low":6220,"close":6260,"volume":660072,"rsi_14":27.81,"sma_20":6941.0,"sma_60":6692.5,"sma_120":7178.58},{"date":"2026-03-25","open":6200,"high":6390,"low":6120,"close":6330,"volume":121574,"rsi_14":34.85,"sma_20":6924.0,"sma_60":6675.5,"sma_120":7165.67},{"date":"2026-03-26","open":6450,"high":6450,"low":6160,"close":6160,"volume":114445,"rsi_14":36.6,"sma_20":6909.5,"sma_60":6656.67,"sma_120":7151.08},{"date":"2026-03-27","open":6150,"high":6280,"low":5880,"close":6000,"volume":159108,"rsi_14":34.62,"sma_20":6890.5,"sma_60":6637.67,"sma_120":7134.33},{"date":"2026-03-30","open":6250,"high":6430,"low":6020,"close":6050,"volume":171258,"rsi_14":39.77,"sma_20":6897.0,"sma_60":6617.5,"sma_120":7118.08},{"date":"2026-03-31","open":6070,"high":7860,"low":5870,"close":7150,"volume":5791765,"rsi_14":57.21,"sma_20":6870.0,"sma_60":6616.5,"sma_120":7111.58},{"date":"2026-04-01","open":6320,"high":6638,"low":5755,"close":6350,"volume":1064139,"rsi_14":48.63,"sma_20":6772.5,"sma_60":6604.83,"sma_120":7098.42},{"date":"2026-04-02","open":6400,"high":7540,"low":6120,"close":6760,"volume":3433803,"rsi_14":52.21,"sma_20":6734.0,"sma_60":6600.17,"sma_120":7087.92},{"date":"2026-04-03","open":6640,"high":6900,"low":6420,"close":6630,"volume":605420,"rsi_14":36.66,"sma_20":6707.0,"sma_60":6594.17,"sma_120":7075.42},{"date":"2026-04-06","open":6650,"high":6660,"low":6320,"close":6350,"volume":239311,"rsi_14":35.11,"sma_20":6664.5,"sma_60":6586.17,"sma_120":7063.92},{"date":"2026-04-07","open":6250,"high":6630,"low":6080,"close":6250,"volume":445227,"rsi_14":41.04,"sma_20":6638.5,"sma_60":6576.5,"sma_120":7050.67},{"date":"2026-04-08","open":5990,"high":6080,"low":5900,"close":5940,"volume":416727,"rsi_14":38.26,"sma_20":6609.5,"sma_60":6564.17,"sma_120":7033.58},{"date":"2026-04-09","open":6100,"high":6200,"low":5950,"close":5960,"volume":239816,"rsi_14":38.93,"sma_20":6580.5,"sma_60":6553.5,"sma_120":7016.58},{"date":"2026-04-10","open":5930,"high":7170,"low":5910,"close":6360,"volume":4164280,"rsi_14":46.51,"sma_20":6572.5,"sma_60":6551.5,"sma_120":7002.92},{"date":"2026-04-13","open":6600,"high":6770,"low":6230,"close":6270,"volume":628142,"rsi_14":50.13,"sma_20":6497.0,"sma_60":6545.17,"sma_120":6988.42},{"date":"2026-04-14","open":6270,"high":6280,"low":6020,"close":6110,"volume":214946,"rsi_14":47.3,"sma_20":6418.0,"sma_60":6539.0,"sma_120":6973.33},{"date":"2026-04-15","open":6100,"high":6240,"low":5950,"close":6090,"volume":205352,"rsi_14":49.11,"sma_20":6375.5,"sma_60":6531.5,"sma_120":6958.08},{"date":"2026-04-16","open":6110,"high":6400,"low":6010,"close":6160,"volume":284614,"rsi_14":52.08,"sma_20":6338.0,"sma_60":6522.83,"sma_120":6943.33},{"date":"2026-04-17","open":6170,"high":6530,"low":6080,"close":6160,"volume":370053,"rsi_14":51.45,"sma_20":6302.5,"sma_60":6516.67,"sma_120":6927.92},{"date":"2026-04-20","open":6220,"high":6410,"low":6110,"close":6160,"volume":332005,"rsi_14":31.6,"sma_20":6277.5,"sma_60":6510.83,"sma_120":6914.0},{"date":"2026-04-21","open":6140,"high":6140,"low":5890,"close":5990,"volume":235131,"rsi_14":40.28,"sma_20":6264.0,"sma_60":6505.33,"sma_120":6899.42},{"date":"2026-04-22","open":5970,"high":5970,"low":4995,"close":5200,"volume":1479907,"rsi_14":19.29,"sma_20":6207.5,"sma_60":6483.83,"sma_120":6879.5},{"date":"2026-04-23","open":5200,"high":5240,"low":4925,"close":4950,"volume":481435,"rsi_14":18.42,"sma_20":6147.0,"sma_60":6456.17,"sma_120":6857.67},{"date":"2026-04-24","open":4905,"high":4970,"low":4790,"close":4955,"volume":273918,"rsi_14":20.75,"sma_20":6094.75,"sma_60":6431.75,"sma_120":6836.12},{"date":"2026-04-27","open":5000,"high":5020,"low":4930,"close":5000,"volume":95816,"rsi_14":23.18,"sma_20":6042.25,"sma_60":6410.08,"sma_120":6814.46},{"date":"2026-04-28","open":4990,"high":5050,"low":4945,"close":4975,"volume":80238,"rsi_14":26.41,"sma_20":5933.5,"sma_60":6388.33,"sma_120":6793.67},{"date":"2026-04-29","open":4975,"high":5040,"low":4815,"close":4825,"volume":124468,"rsi_14":23.91,"sma_20":5854.75,"sma_60":6362.08,"sma_120":6772.21},{"date":"2026-04-30","open":4825,"high":4835,"low":4310,"close":4320,"volume":433182,"rsi_14":5.91,"sma_20":5715.75,"sma_60":6301.92,"sma_120":6425.79},{"date":"2026-05-04","open":4350,"high":4360,"low":3930,"close":4020,"volume":429214,"rsi_14":4.82,"sma_20":5602.25,"sma_60":6293.75,"sma_120":6681.04},{"date":"2026-05-06","open":4045,"high":4045,"low":3840,"close":3865,"volume":146319,"rsi_14":4.83,"sma_20":5478.0,"sma_60":6253.5,"sma_120":6647.0},{"date":"2026-05-07","open":3835,"high":4125,"low":3835,"close":4090,"volume":209498,"rsi_14":12.83,"sma_20":5370.0,"sma_60":6217.67,"sma_120":6616.67},{"date":"2026-05-08","open":4090,"high":4155,"low":3850,"close":3910,"volume":110342,"rsi_14":9.82,"sma_20":5268.5,"sma_60":6181.0,"sma_120":6584.67},{"date":"2026-05-11","open":3875,"high":3965,"low":3640,"close":3695,"volume":147371,"rsi_14":9.12,"sma_20":5155.25,"sma_60":6140.25,"sma_120":6551.12},{"date":"2026-05-12","open":3695,"high":4500,"low":3400,"close":3895,"volume":1307346,"rsi_14":14.77,"sma_20":5032.0,"sma_60":6105.0,"sma_120":6518.83},{"date":"2026-05-13","open":3805,"high":4720,"low":3750,"close":4055,"volume":1178145,"rsi_14":19.81,"sma_20":4921.25,"sma_60":6067.58,"sma_120":6487.21},{"date":"2026-05-14","open":4055,"high":4350,"low":3885,"close":3925,"volume":280542,"rsi_14":24.95,"sma_20":4812.0,"sma_60":6029.67,"sma_120":6454.75},{"date":"2026-05-15","open":3925,"high":4090,"low":3560,"close":3610,"volume":344438,"rsi_14":24.33,"sma_20":4688.0,"sma_60":5988.33,"sma_120":6420.58},{"date":"2026-05-18","open":3610,"high":3800,"low":3485,"close":3715,"volume":149722,"rsi_14":27.12,"sma_20":4565.75,"sma_60":5953.08,"sma_120":6387.04},{"date":"2026-05-19","open":3715,"high":3795,"low":3555,"close":3555,"volume":71992,"rsi_14":24.42,"sma_20":4435.5,"sma_60":5906.33,"sma_120":6352.42},{"date":"2026-05-20","open":3555,"high":3600,"low":3260,"close":3415,"volume":57656,"rsi_14":23.47,"sma_20":4298.25,"sma_60":5848.42,"sma_120":6316.71},{"date":"2026-05-21","open":3385,"high":3605,"low":3385,"close":3500,"volume":43756,"rsi_14":26.96,"sma_20":4173.75,"sma_60":5792.92,"sma_120":6282.79},{"date":"2026-05-22","open":3510,"high":3585,"low":3495,"close":3520,"volume":43861,"rsi_14":33.26,"sma_20":4089.75,"sma_60":5740.42,"sma_120":6249.46},{"date":"2026-05-26","open":3510,"high":3520,"low":3240,"close":3245,"volume":115493,"rsi_14":33.62,"sma_20":4004.5,"sma_60":5687.0,"sma_120":6214.67},{"date":"2026-05-27","open":3240,"high":3245,"low":3100,"close":3175,"volume":83390,"rsi_14":34.87,"sma_20":3915.5,"sma_60":5633.58,"sma_120":6178.54},{"date":"2026-05-28","open":3145,"high":3455,"low":2885,"close":3060,"volume":315940,"rsi_14":26.27,"sma_20":3818.5,"sma_60":5585.92,"sma_120":6142.21},{"date":"2026-05-29","open":3190,"high":3190,"low":2910,"close":3080,"volume":96786,"rsi_14":29.35,"sma_20":3723.75,"sma_60":5509.08,"sma_120":6106.79},{"date":"2026-06-01","open":3080,"high":3285,"low":2790,"close":2855,"volume":101916,"rsi_14":29.21,"sma_20":3625.25,"sma_60":5417.5,"sma_120":6068.58},{"date":"2026-06-02","open":2850,"high":2850,"low":2610,"close":2715,"volume":86213,"rsi_14":19.9,"sma_20":3545.0,"sma_60":5337.25,"sma_120":6029.96},{"date":"2026-06-04","open":2715,"high":2890,"low":2700,"close":2825,"volume":82142,"rsi_14":17.8,"sma_20":3485.25,"sma_60":5264.83,"sma_120":5992.42},{"date":"2026-06-05","open":2895,"high":2930,"low":2725,"close":2880,"volume":66196,"rsi_14":21.53,"sma_20":3436.0,"sma_60":5192.83,"sma_120":5955.92},{"date":"2026-06-08","open":2750,"high":2785,"low":2570,"close":2570,"volume":58712,"rsi_14":21.58,"sma_20":3360.0,"sma_60":5122.83,"sma_120":5917.92},{"date":"2026-06-09","open":2545,"high":2780,"low":2545,"close":2740,"volume":70881,"rsi_14":24.27,"sma_20":3301.5,"sma_60":5059.83,"sma_120":5879.08},{"date":"2026-06-10","open":2650,"high":2765,"low":2500,"close":2600,"volume":57119,"rsi_14":24.53,"sma_20":3246.75,"sma_60":4994.17,"sma_120":5837.5},{"date":"2026-06-11","open":2670,"high":3380,"low":2650,"close":3380,"volume":375829,"rsi_14":49.3,"sma_20":3221.0,"sma_60":4941.83,"sma_120":5803.33},{"date":"2026-06-12","open":3545,"high":3790,"low":2890,"close":2895,"volume":1445745,"rsi_14":39.62,"sma_20":3163.0,"sma_60":4860.42,"sma_120":5766.79},{"date":"2026-06-15","open":2895,"high":3060,"low":2700,"close":2725,"volume":373226,"rsi_14":37.03,"sma_20":3103.0,"sma_60":4777.67,"sma_120":5729.5},{"date":"2026-06-16","open":2750,"high":2885,"low":2615,"close":2665,"volume":141013,"rsi_14":39.82,"sma_20":3055.75,"sma_60":4706.42,"sma_120":5691.62},{"date":"2026-06-17","open":2680,"high":2760,"low":2630,"close":2675,"volume":77023,"rsi_14":45.18,"sma_20":2782.75,"sma_60":4264.33,"sma_120":5425.92},{"date":"2026-06-18","open":2675,"high":2675,"low":2490,"close":2495,"volume":79425,"rsi_14":40.11,"sma_20":2950.75,"sma_60":4562.92,"sma_120":5613.46},{"date":"2026-06-19","open":2490,"high":2490,"low":2260,"close":2345,"volume":114121,"rsi_14":37.69,"sma_20":2897.25,"sma_60":4491.0,"sma_120":5572.25},{"date":"2026-06-22","open":2325,"high":2330,"low":2195,"close":2225,"volume":83481,"rsi_14":39.06,"sma_20":2833.5,"sma_60":4423.75,"sma_120":5531.29},{"date":"2026-06-23","open":2225,"high":2440,"low":2040,"close":2040,"volume":97459,"rsi_14":38.46,"sma_20":2759.5,"sma_60":4352.25,"sma_120":5487.79},{"date":"2026-06-24","open":2010,"high":2165,"low":1931,"close":1963,"volume":108334,"rsi_14":35.1,"sma_20":2695.4,"sma_60":4282.3,"sma_120":5444.07},{"date":"2026-06-25","open":1963,"high":2075,"low":1842,"close":1878,"volume":95254,"rsi_14":32.85,"sma_20":2630.55,"sma_60":4213.6,"sma_120":5400.55},{"date":"2026-06-26","open":1856,"high":1856,"low":1669,"close":1733,"volume":83201,"rsi_14":34.82,"sma_20":2564.2,"sma_60":4141.65,"sma_120":5356.32},{"date":"2026-06-29","open":1709,"high":1875,"low":1709,"close":1875,"volume":82399,"rsi_14":34.15,"sma_20":2503.95,"sma_60":4053.73,"sma_120":5313.7},{"date":"2026-06-30","open":1801,"high":1905,"low":1801,"close":1886,"volume":33635,"rsi_14":36.27,"sma_20":2455.5,"sma_60":3978.5,"sma_120":5272.5},{"date":"2026-07-01","open":1886,"high":2045,"low":1830,"close":2040,"volume":50016,"rsi_14":16.06,"sma_20":2421.75,"sma_60":3899.83,"sma_120":5232.58},{"date":"2026-07-02","open":1951,"high":2035,"low":1901,"close":1927,"volume":50056,"rsi_14":19.79,"sma_20":2376.85,"sma_60":3821.45,"sma_120":5192.98},{"date":"2026-07-03","open":1850,"high":1998,"low":1850,"close":1988,"volume":29588,"rsi_14":25.32,"sma_20":2332.25,"sma_60":3748.75,"sma_120":5154.54},{"date":"2026-07-06","open":1988,"high":2090,"low":1981,"close":2060,"volume":39890,"rsi_14":29.9,"sma_20":2306.75,"sma_60":3678.92,"sma_120":5117.71},{"date":"2026-07-07","open":2060,"high":2265,"low":2060,"close":2265,"volume":64967,"rsi_14":37.94,"sma_20":2283.0,"sma_60":3617.67,"sma_120":5081.17},{"date":"2026-07-08","open":2280,"high":2425,"low":2030,"close":2110,"volume":214617,"rsi_14":38.51,"sma_20":2258.5,"sma_60":3553.5,"sma_120":5044.75},{"date":"2026-07-09","open":2025,"high":2120,"low":1890,"close":1902,"volume":148990,"rsi_14":37.22,"sma_20":2184.6,"sma_60":3479.2,"sma_120":5006.1},{"date":"2026-07-10","open":1865,"high":1999,"low":1855,"close":1954,"volume":46707,"rsi_14":41.86,"sma_20":2137.55,"sma_60":3407.27,"sma_120":4966.72},{"date":"2026-07-13","open":2020,"high":2540,"low":1980,"close":2540,"volume":154767,"rsi_14":62.1,"sma_20":2128.3,"sma_60":3347.77,"sma_120":4933.47},{"date":"2026-07-14","open":3300,"high":3300,"low":3300,"close":3300,"volume":175061,"rsi_14":74.32,"sma_20":2160.05,"sma_60":3301.27,"sma_120":4906.72},{"date":"2026-07-15","open":4290,"high":4290,"low":3300,"close":3740,"volume":10062858,"rsi_14":79.99,"sma_20":2213.3,"sma_60":3260.93,"sma_120":4885.22},{"date":"2026-07-16","open":4030,"high":4430,"low":3060,"close":3185,"volume":4996903,"rsi_14":70.66,"sma_20":2247.8,"sma_60":3211.35,"sma_120":4857.68},{"date":"2026-07-20","open":3615,"high":4140,"low":3435,"close":4140,"volume":1360243,"rsi_14":76.17,"sma_20":2337.55,"sma_60":3177.68,"sma_120":4837.09},{"date":"2026-07-21","open":4480,"high":5270,"low":3820,"close":3990,"volume":7827289,"rsi_14":73.56,"sma_20":2425.8,"sma_60":3144.35,"sma_120":4816.84},{"date":"2026-07-22","open":3750,"high":5180,"low":3415,"close":4955,"volume":7809320,"rsi_14":77.62,"sma_20":2571.55,"sma_60":3140.27,"sma_120":4805.63},{"date":"2026-07-23","open":4680,"high":5750,"low":4215,"close":4550,"volume":9403439,"rsi_14":73.55,"sma_20":2700.9,"sma_60":3133.6,"sma_120":4791.22},{"date":"2026-07-24","open":4875,"high":5210,"low":4260,"close":4360,"volume":3979397,"rsi_14":70.81,"sma_20":2825.0,"sma_60":3123.68,"sma_120":4774.22},{"date":"2026-07-27","open":3995,"high":4150,"low":3055,"close":3055,"volume":1612691,"rsi_14":57.18,"sma_20":2891.1,"sma_60":3091.27,"sma_120":4746.68},{"date":"2026-07-28","open":2910,"high":3290,"low":2295,"close":2450,"volume":2171697,"rsi_14":51.26,"sma_20":2919.85,"sma_60":3049.18,"sma_120":4713.18},{"date":"2026-07-29","open":2500,"high":3100,"low":2355,"close":2575,"volume":3785475,"rsi_14":53.18,"sma_20":2954.3,"sma_60":3011.68,"sma_120":4685.55},{"date":"2026-07-30","open":2770,"high":3200,"low":2705,"close":2885,"volume":3194860,"rsi_14":56.64,"sma_20":2996.55,"sma_60":2987.77,"sma_120":4657.01},{"date":"2026-07-31","open":2835,"high":3110,"low":2580,"close":3100,"volume":1414878,"rsi_14":57.57,"sma_20":3055.2,"sma_60":2972.43,"sma_120":4633.09},{"date":"2026-08-03","open":2830,"high":3220,"low":2690,"close":2760,"volume":810567,"rsi_14":51.5,"sma_20":3093.8,"sma_60":2954.02,"sma_120":4603.76},{"date":"2026-08-04","open":2625,"high":3040,"low":2625,"close":2795,"volume":1422282,"rsi_14":46.17,"sma_20":3130.55,"sma_60":2932.43,"sma_120":4575.05},{"date":"2026-08-05","open":2680,"high":2870,"low":2615,"close":2720,"volume":682839,"rsi_14":41.81,"sma_20":3153.3,"sma_60":2912.6,"sma_120":4546.8},{"date":"2026-08-06","open":2790,"high":3330,"low":2700,"close":2980,"volume":2995869,"rsi_14":48.27,"sma_20":3196.8,"sma_60":2900.68,"sma_120":4520.47},{"date":"2026-08-07","open":3080,"high":3500,"low":2930,"close":3055,"volume":1994518,"rsi_14":39.27,"sma_20":3254.45,"sma_60":2886.68,"sma_120":4495.84},{"date":"2026-08-10","open":2960,"high":2995,"low":2805,"close":2955,"volume":706453,"rsi_14":39.66,"sma_20":3304.5,"sma_60":2868.35,"sma_120":4467.97},{"date":"2026-08-11","open":3140,"high":3245,"low":2915,"close":3025,"volume":973479,"rsi_14":26.52,"sma_20":3328.75,"sma_60":2853.35,"sma_120":4441.51},{"date":"2026-08-12","open":3050,"high":3130,"low":2770,"close":2925,"volume":881100,"rsi_14":28.65,"sma_20":3310.0,"sma_60":2841.93,"sma_120":4415.13},{"date":"2026-08-13","open":2810,"high":2870,"low":2760,"close":2765,"volume":470152,"rsi_14":28.87,"sma_20":3261.25,"sma_60":2826.1,"sma_120":4389.59},{"date":"2026-08-14","open":2765,"high":2950,"low":2695,"close":2825,"volume":538757,"rsi_14":45.45,"sma_20":3243.25,"sma_60":2813.93,"sma_120":4360.13},{"date":"2026-08-18","open":2935,"high":3670,"low":2860,"close":3670,"volume":4427659,"rsi_14":72.02,"sma_20":3219.75,"sma_60":2818.18,"sma_120":4333.3},{"date":"2026-08-19","open":3890,"high":4750,"low":3590,"close":3860,"volume":5981133,"rsi_14":72.66,"sma_20":3213.25,"sma_60":2824.18,"sma_120":4308.55},{"date":"2026-08-20","open":3640,"high":3860,"low":3420,"close":3470,"volume":1240226,"rsi_14":60.03,"sma_20":3139.0,"sma_60":2823.35,"sma_120":4281.88},{"date":"2026-08-21","open":3790,"high":4040,"low":3540,"close":3610,"volume":2265434,"rsi_14":58.98,"sma_20":3092.0,"sma_60":2829.43,"sma_120":4258.22},{"date":"2026-08-24","open":3500,"high":3600,"low":3320,"close":3450,"volume":633735,"rsi_14":62.97,"sma_20":3046.5,"sma_60":2834.02,"sma_120":4233.8},{"date":"2026-08-25","open":3330,"high":3425,"low":3130,"close":3300,"volume":382628,"rsi_14":59.1,"sma_20":3058.75,"sma_60":2838.02,"sma_120":4211.97},{"date":"2026-08-26","open":3150,"high":3200,"low":2850,"close":3000,"volume":809656,"rsi_14":54.67,"sma_20":3086.25,"sma_60":2836.68,"sma_120":4172.88},{"date":"2026-08-27","open":3005,"high":3090,"low":2940,"close":3010,"volume":319895,"rsi_14":50.55,"sma_20":3108.0,"sma_60":2839.27,"sma_120":4128.38},{"date":"2026-08-28","open":3020,"high":3080,"low":2955,"close":2965,"volume":253965,"rsi_14":48.35,"sma_20":3112.0,"sma_60":2843.43,"sma_120":4090.34},{"date":"2026-08-31","open":3230,"high":3725,"low":3100,"close":3240,"volume":1928487,"rsi_14":54.92,"sma_20":3119.0,"sma_60":2850.35,"sma_120":4057.59},{"date":"2026-09-01","open":3155,"high":3425,"low":3000,"close":3020,"volume":671952,"rsi_14":49.92,"sma_20":3132.0,"sma_60":2852.68,"sma_120":4022.76},{"date":"2026-09-02","open":3490,"high":3925,"low":3150,"close":3925,"volume":9046547,"rsi_14":62.99,"sma_20":3188.5,"sma_60":2875.27,"sma_120":3999.05},{"date":"2026-09-03","open":3940,"high":4750,"low":3490,"close":3820,"volume":10505493,"rsi_14":63.9,"sma_20":3243.5,"sma_60":2893.27,"sma_120":3976.55},{"date":"2026-09-04","open":3810,"high":4470,"low":3750,"close":3750,"volume":4795337,"rsi_14":62.16,"sma_20":3282.0,"sma_60":2912.43,"sma_120":3953.3},{"date":"2026-09-07","open":4030,"high":4270,"low":3800,"close":3800,"volume":2079930,"rsi_14":52.16,"sma_20":3319.25,"sma_60":2919.43,"sma_120":3930.63},{"date":"2026-09-08","open":3800,"high":3800,"low":3800,"close":3800,"volume":0,"rsi_14":48.94,"sma_20":3361.5,"sma_60":2934.52,"sma_120":3897.47},{"date":"2026-09-09","open":3580,"high":3990,"low":3450,"close":3530,"volume":2731311,"rsi_14":51.11,"sma_20":3386.75,"sma_60":2947.93,"sma_120":3862.8},{"date":"2026-09-10","open":3810,"high":4190,"low":3500,"close":3555,"volume":5026514,"rsi_14":48.94,"sma_20":3418.25,"sma_60":2962.77,"sma_120":3834.59},{"date":"2026-09-11","open":3880,"high":4085,"low":3370,"close":3395,"volume":1628778,"rsi_14":48.94,"sma_20":3449.75,"sma_60":2974.77,"sma_120":3805.3},{"date":"2026-09-14","open":3470,"high":3650,"low":3150,"close":3205,"volume":563997,"rsi_14":48.19,"sma_20":3468.75,"sma_60":2986.6,"sma_120":3774.76},{"date":"2026-09-15","open":3205,"high":3300,"low":3025,"close":3155,"volume":444647,"rsi_14":53.26,"sma_20":3443.0,"sma_60":3000.1,"sma_120":3745.55},{"date":"2026-09-16","open":3200,"high":3255,"low":3050,"close":3060,"volume":205673,"rsi_14":51.02,"sma_20":3403.0,"sma_60":3014.02,"sma_120":3718.88},{"date":"2026-09-17","open":3100,"high":3120,"low":2930,"close":2950,"volume":222669,"rsi_14":49.7,"sma_20":3377.0,"sma_60":3029.18,"sma_120":3690.72},{"date":"2026-09-18","open":2925,"high":2925,"low":2710,"close":2780,"volume":392185,"rsi_14":40.5,"sma_20":3335.5,"sma_60":3042.8,"sma_120":3662.55},{"date":"2026-09-21","open":2800,"high":2875,"low":2635,"close":2655,"volume":239646,"rsi_14":42.15,"sma_20":3295.75,"sma_60":3055.75,"sma_120":3634.68},{"date":"2026-09-22","open":2600,"high":2730,"low":2520,"close":2675,"volume":281715,"rsi_14":6.6,"sma_20":3264.5,"sma_60":3071.45,"sma_120":3606.55},{"date":"2026-09-23","open":2675,"high":2850,"low":2480,"close":2550,"volume":301594,"rsi_14":6.51,"sma_20":3242.0,"sma_60":3082.7,"sma_120":3568.22},{"date":"2026-09-28","open":2545,"high":2590,"low":2405,"close":2490,"volume":181350,"rsi_14":6.55,"sma_20":3216.0,"sma_60":3092.77,"sma_120":3535.63},{"date":"2026-09-29","open":2540,"high":2540,"low":2310,"close":2355,"volume":227804,"rsi_14":2.93,"sma_20":3185.5,"sma_60":3098.02,"sma_120":3498.93},{"date":"2026-09-30","open":2375,"high":2500,"low":2265,"close":2285,"volume":131792,"rsi_14":2.8,"sma_20":3137.75,"sma_60":3103.98,"sma_120":3462.72},{"date":"2026-10-01","open":2300,"high":2305,"low":2160,"close":2250,"volume":109115,"rsi_14":3.28,"sma_20":3099.25,"sma_60":3108.35,"sma_120":3428.55},{"date":"2026-10-02","open":2250,"high":2325,"low":2210,"close":2240,"volume":108779,"rsi_14":1.48,"sma_20":3015.0,"sma_60":3111.35,"sma_120":3395.13},{"date":"2026-10-06","open":2220,"high":2220,"low":2025,"close":2110,"volume":260071,"rsi_14":1.51,"sma_20":2929.5,"sma_60":3108.77,"sma_120":3363.22},{"date":"2026-10-07","open":2110,"high":2580,"low":2100,"close":2155,"volume":560733,"rsi_14":5.51,"sma_20":2849.75,"sma_60":3109.52,"sma_120":3331.51},{"date":"2026-10-08","open":2170,"high":2535,"low":2130,"close":2170,"volume":636143,"rsi_14":6.99,"sma_20":2768.25,"sma_60":3113.98,"sma_120":3296.59},{"date":"2026-10-12","open":2170,"high":2530,"low":2105,"close":2365,"volume":940370,"rsi_14":22.09,"sma_20":2696.5,"sma_60":3120.83,"sma_120":3264.05},{"date":"2026-10-13","open":2395,"high":2605,"low":2200,"close":2275,"volume":476074,"rsi_14":22.45,"sma_20":2633.75,"sma_60":3116.42,"sma_120":3232.09},{"date":"2026-10-14","open":2280,"high":2610,"low":2280,"close":2440,"volume":1068487,"rsi_14":36.07,"sma_20":2578.0,"sma_60":3102.08,"sma_120":3201.68},{"date":"2026-10-15","open":2265,"high":2480,"low":2165,"close":2225,"volume":374873,"rsi_14":33.59,"sma_20":2519.5,"sma_60":3076.83,"sma_120":3168.88},{"date":"2026-10-16","open":2225,"high":2375,"low":2170,"close":2280,"volume":186635,"rsi_14":35.32,"sma_20":2473.25,"sma_60":3061.75,"sma_120":3136.55},{"date":"2026-10-19","open":2190,"high":2270,"low":2100,"close":2175,"volume":134448,"rsi_14":35.85,"sma_20":2424.25,"sma_60":3029.0,"sma_120":3103.34},{"date":"2026-10-20","open":2210,"high":2345,"low":2055,"close":2100,"volume":161168,"rsi_14":35.45,"sma_20":2376.25,"sma_60":2997.5,"sma_120":3070.93},{"date":"2026-10-21","open":2070,"high":2235,"low":2070,"close":2125,"volume":101676,"rsi_14":40.65,"sma_20":2335.0,"sma_60":2950.33,"sma_120":3045.3},{"date":"2026-10-22","open":2125,"high":2215,"low":2045,"close":2045,"volume":72963,"rsi_14":40.32,"sma_20":2298.25,"sma_60":2908.58,"sma_120":3021.09},{"date":"2026-10-23","open":2084,"high":2125,"low":1925,"close":1925,"volume":105384}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":22.52,"pbr":6.13,"ttm_eps":null,"close":14990.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.79,"pbr":3.81,"ttm_eps":null,"close":14630.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.24,"pbr":1.54,"ttm_eps":null,"close":7930.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.02,"pbr":1.82,"ttm_eps":null,"close":9160.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.76,"pbr":2.31,"ttm_eps":null,"close":8540.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.21,"ttm_eps":null,"close":7350.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.76,"ttm_eps":null,"close":5660.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.79,"ttm_eps":null,"close":7150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.72,"ttm_eps":null,"close":1886.0}],"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":"STX그린로지스","phase":"above-fold","symbol_resolved":true}