{"status":"ok","report":{"price_analysis":{"current":3840.0,"change_1d":-2.4,"change_7d":-2.9,"change_30d":-4.7,"high_30d":4590.0,"low_30d":3605.0,"position_in_range":24.0,"support":3703.5,"resistance":4491.5},"summary":"M83(476080)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 310.33억. 현재가 3,840원, 전일 대비 -2.4%, 30일 -4.7%. ROE 2.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8253.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.8%입니다. 시가총액 310.33억. 매출 2057.41억, 영업이익 -52.07억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.73,"roe":2.83,"eps":-754.2700000000001,"revenue":205741484564.0,"operating_income":-5206600864.0,"net_income":-6092327086.0,"market_cap":31033094400,"profit_margin":-2.96,"roa":1.11,"operating_margin":-2.53,"gross_margin":null,"debt_ratio":1.5426617867831194,"total_assets":107598801148.0,"total_equity":42317386334.0,"total_debt":65281414814.0,"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(-45.64)가 시그널선(-22.21)을 하회합니다(데드크로스). SMA20 4001, SMA60 3967 — 혼조세입니다. 볼린저밴드 3765~4237 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.32921810699589,"macd":-45.63596746790836,"macd_signal":-22.214545673896257,"sma_20":4001.0,"sma_60":3966.8333333333335,"bb_upper":4237.359895075286,"bb_lower":3764.6401049247143,"atr_14":299.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8253.00, 기관 순매수 0.00. 30일 누적: 외국인 4758.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":8253.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":4205.0,"institution_net":0.0,"retail_net":-4205.0},{"date":"2026-10-22","foreign_net":381.0,"institution_net":0.0,"retail_net":-381.0},{"date":"2026-10-21","foreign_net":2276.0,"institution_net":0.0,"retail_net":-2276.0},{"date":"2026-10-20","foreign_net":846.0,"institution_net":0.0,"retail_net":-846.0},{"date":"2026-10-19","foreign_net":545.0,"institution_net":0.0,"retail_net":-545.0},{"date":"2026-10-16","foreign_net":3868.0,"institution_net":0.0,"retail_net":-3868.0},{"date":"2026-10-15","foreign_net":-568.0,"institution_net":0.0,"retail_net":568.0},{"date":"2026-10-14","foreign_net":-1238.0,"institution_net":0.0,"retail_net":1238.0},{"date":"2026-10-13","foreign_net":-4305.0,"institution_net":-169.0,"retail_net":4474.0},{"date":"2026-10-12","foreign_net":-4215.0,"institution_net":169.0,"retail_net":4046.0},{"date":"2026-10-08","foreign_net":1048.0,"institution_net":0.0,"retail_net":-1048.0},{"date":"2026-10-07","foreign_net":3419.0,"institution_net":0.0,"retail_net":-3419.0},{"date":"2026-10-06","foreign_net":2042.0,"institution_net":0.0,"retail_net":-2042.0},{"date":"2026-10-02","foreign_net":743.0,"institution_net":0.0,"retail_net":-743.0},{"date":"2026-10-01","foreign_net":508.0,"institution_net":0.0,"retail_net":-508.0},{"date":"2026-09-30","foreign_net":373.0,"institution_net":0.0,"retail_net":-373.0},{"date":"2026-09-29","foreign_net":261.0,"institution_net":0.0,"retail_net":-261.0},{"date":"2026-09-28","foreign_net":726.0,"institution_net":-78.0,"retail_net":-648.0},{"date":"2026-09-23","foreign_net":-1552.0,"institution_net":0.0,"retail_net":1552.0},{"date":"2026-09-22","foreign_net":-2530.0,"institution_net":0.0,"retail_net":2530.0},{"date":"2026-09-21","foreign_net":2673.0,"institution_net":78.0,"retail_net":-2751.0},{"date":"2026-09-18","foreign_net":-2065.0,"institution_net":0.0,"retail_net":2065.0},{"date":"2026-09-17","foreign_net":-2445.0,"institution_net":0.0,"retail_net":2445.0},{"date":"2026-09-16","foreign_net":-3397.0,"institution_net":0.0,"retail_net":3397.0},{"date":"2026-09-15","foreign_net":-1948.0,"institution_net":0.0,"retail_net":1948.0},{"date":"2026-09-14","foreign_net":4861.0,"institution_net":0.0,"retail_net":-4861.0},{"date":"2026-09-11","foreign_net":6583.0,"institution_net":0.0,"retail_net":-6583.0},{"date":"2026-09-10","foreign_net":-1034.0,"institution_net":0.0,"retail_net":1034.0},{"date":"2026-09-09","foreign_net":-2678.0,"institution_net":0.0,"retail_net":2678.0},{"date":"2026-09-08","foreign_net":-2625.0,"institution_net":0.0,"retail_net":2625.0}],"periods":{"d1":{"foreign_net":4205.0,"institution_net":0,"retail_net":-4205.0},"d3":{"foreign_net":6862.0,"institution_net":0,"retail_net":-6862.0},"d7":{"foreign_net":11553.0,"institution_net":0,"retail_net":-11553.0},"d14":{"foreign_net":9047.0,"institution_net":0.0,"retail_net":-9047.0},"d30":{"foreign_net":4758.0,"institution_net":0.0,"retail_net":-4758.0}}},"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 -754, PBR 0.73x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -754원"}]},"growth":{"grade":"C","percentile":59,"summary":"매출 -26.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-26.8,"unit":"%","percentile":26,"direction":"higher_better"},{"name":"영업이익 성장률","value":161.3,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.3,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.1x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.11,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.12,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -754, PBR 0.73x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -26.8%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.54,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.53,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.73,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.57,"pbr_5y_low":1.38,"pbr_5y_avg":3.09,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.26,"history":[{"quarter":"2025-Q2","per":null,"pbr":4.57},{"quarter":"2025-Q3","per":null,"pbr":3.95},{"quarter":"2025-Q4","per":null,"pbr":3.26},{"quarter":"2026-Q1","per":null,"pbr":2.29},{"quarter":"2026-Q2","per":null,"pbr":1.38},{"quarter":"현재","per":null,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"2.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:50.974334+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.028270935557255534,"dividend_yield":null,"eps":148.12,"revenue":48962856981.0,"operating_income":1593399136.0,"net_income":1196352102.0,"market_cap":null,"profit_margin":0.02443387040229788,"operating_margin":0.032543017998690665,"roa":0.011118637840159963,"gross_margin":null,"total_equity":42317386334.0,"total_assets":107598801148.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.28,"roe":-0.07033717605098405,"dividend_yield":null,"eps":-357.64,"revenue":66878627583.0,"operating_income":-2600000000.0,"net_income":-2888679188.0,"market_cap":57600000000.0,"profit_margin":-0.043192859847714316,"operating_margin":-0.03886397608370702,"roa":-0.030773823915369754,"gross_margin":null,"total_equity":41069024237.0,"total_assets":93868061244.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06360031296006897,"dividend_yield":null,"eps":-346.66,"revenue":56900000000.0,"operating_income":-2000000000.0,"net_income":-2800000000.0,"market_cap":null,"profit_margin":-0.0492091388400703,"operating_margin":-0.0351493848857645,"roa":-0.029780463345888988,"gross_margin":null,"total_equity":43810478586.0,"total_assets":93563357851.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03537278702412534,"dividend_yield":null,"eps":-198.09,"revenue":33000000000.0,"operating_income":-2200000000.0,"net_income":-1600000000.0,"market_cap":null,"profit_margin":-0.048484848484848485,"operating_margin":-0.06666666666666667,"roa":-0.018100126330591767,"gross_margin":null,"total_equity":45511165148.0,"total_assets":88941741212.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03967800168098625,"dividend_yield":null,"eps":-235.24,"revenue":31700000000.0,"operating_income":-1800000000.0,"net_income":-1900000000.0,"market_cap":null,"profit_margin":-0.05993690851735016,"operating_margin":-0.056782334384858045,"roa":-0.02291917868758886,"gross_margin":null,"total_equity":46829174159.0,"total_assets":81071319192.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05376882717299258,"dividend_yield":null,"eps":-322.13,"revenue":10826216557.0,"operating_income":-2988325144.0,"net_income":-2601805730.0,"market_cap":null,"profit_margin":-0.24032455995143825,"operating_margin":-0.2760267290300796,"roa":-0.039203524726316684,"gross_margin":null,"total_equity":48388738732.0,"total_assets":66366627699.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.003993974489331145,"dividend_yield":null,"eps":25.15,"revenue":25439736393.0,"operating_income":-331625808.0,"net_income":203142464.0,"market_cap":null,"profit_margin":0.007985242490794704,"operating_margin":-0.013035740735554562,"roa":0.0026951145624984373,"gross_margin":null,"total_equity":50862233733.0,"total_assets":75374333554.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.018386658668849254,"dividend_yield":null,"eps":113.38,"revenue":10661355777.0,"operating_income":1010269317.0,"net_income":915754701.0,"market_cap":null,"profit_margin":0.08589476987303807,"operating_margin":0.09475992904950029,"roa":0.01583536687559134,"gross_margin":null,"total_equity":49805389739.0,"total_assets":57829711695.0}],"current_price":3840.0,"change_pct":-2.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-22","close":22300.0},{"date":"2024-08-23","close":18510.0},{"date":"2024-08-26","close":19580.0},{"date":"2024-08-27","close":20050.0},{"date":"2024-08-28","close":23500.0},{"date":"2024-08-29","close":21200.0},{"date":"2024-08-30","close":27550.0},{"date":"2024-09-02","close":28100.0},{"date":"2024-09-03","close":26550.0},{"date":"2024-09-04","close":24900.0},{"date":"2024-09-05","close":26100.0},{"date":"2024-09-06","close":22800.0},{"date":"2024-09-09","close":23000.0},{"date":"2024-09-10","close":23300.0},{"date":"2024-09-11","close":23200.0},{"date":"2024-09-12","close":23300.0},{"date":"2024-09-13","close":23550.0},{"date":"2024-09-19","close":21950.0},{"date":"2024-09-20","close":20100.0},{"date":"2024-09-23","close":18900.0},{"date":"2024-09-24","close":19000.0},{"date":"2024-09-25","close":18530.0},{"date":"2024-09-26","close":18690.0},{"date":"2024-09-27","close":18710.0},{"date":"2024-09-30","close":17090.0},{"date":"2024-10-02","close":16050.0},{"date":"2024-10-04","close":16140.0},{"date":"2024-10-07","close":16390.0},{"date":"2024-10-08","close":16250.0},{"date":"2024-10-10","close":16080.0},{"date":"2024-10-11","close":15240.0},{"date":"2024-10-14","close":15520.0},{"date":"2024-10-15","close":15190.0},{"date":"2024-10-16","close":14790.0},{"date":"2024-10-17","close":14970.0},{"date":"2024-10-18","close":14160.0},{"date":"2024-10-21","close":13960.0},{"date":"2024-10-22","close":13200.0},{"date":"2024-10-23","close":13410.0},{"date":"2024-10-24","close":13000.0},{"date":"2024-10-25","close":12680.0},{"date":"2024-10-28","close":12980.0},{"date":"2024-10-29","close":13000.0},{"date":"2024-10-30","close":12870.0},{"date":"2024-10-31","close":12980.0},{"date":"2024-11-01","close":12400.0},{"date":"2024-11-04","close":13440.0},{"date":"2024-11-05","close":13200.0},{"date":"2024-11-06","close":13070.0},{"date":"2024-11-07","close":12720.0},{"date":"2024-11-08","close":12900.0},{"date":"2024-11-11","close":12010.0},{"date":"2024-11-12","close":11450.0},{"date":"2024-11-13","close":11030.0},{"date":"2024-11-14","close":10880.0},{"date":"2024-11-15","close":10970.0},{"date":"2024-11-18","close":11180.0},{"date":"2024-11-19","close":11120.0},{"date":"2024-11-20","close":11230.0},{"date":"2024-11-21","close":10910.0},{"date":"2024-11-22","close":11450.0},{"date":"2024-11-25","close":12190.0},{"date":"2024-11-26","close":12280.0},{"date":"2024-11-27","close":15320.0},{"date":"2024-11-28","close":16490.0},{"date":"2024-11-29","close":15320.0},{"date":"2024-12-02","close":15500.0},{"date":"2024-12-03","close":16390.0},{"date":"2024-12-04","close":15380.0},{"date":"2024-12-05","close":16520.0},{"date":"2024-12-06","close":15200.0},{"date":"2024-12-09","close":13380.0},{"date":"2024-12-10","close":15410.0},{"date":"2024-12-11","close":16480.0},{"date":"2024-12-12","close":16370.0},{"date":"2024-12-13","close":16570.0},{"date":"2024-12-16","close":17640.0},{"date":"2024-12-17","close":17490.0},{"date":"2024-12-18","close":17880.0},{"date":"2024-12-19","close":17000.0},{"date":"2024-12-20","close":16890.0},{"date":"2024-12-23","close":16230.0},{"date":"2024-12-24","close":15100.0},{"date":"2024-12-26","close":14930.0},{"date":"2024-12-27","close":13800.0},{"date":"2024-12-30","close":14500.0},{"date":"2025-01-02","close":15060.0},{"date":"2025-01-03","close":15080.0},{"date":"2025-01-06","close":15060.0},{"date":"2025-01-07","close":14550.0},{"date":"2025-01-08","close":14280.0},{"date":"2025-01-09","close":13810.0},{"date":"2025-01-10","close":13840.0},{"date":"2025-01-13","close":13570.0},{"date":"2025-01-14","close":13960.0},{"date":"2025-01-15","close":13500.0},{"date":"2025-01-16","close":14500.0},{"date":"2025-01-17","close":13950.0},{"date":"2025-01-20","close":14070.0},{"date":"2025-01-21","close":13800.0},{"date":"2025-01-22","close":13860.0},{"date":"2025-01-23","close":13250.0},{"date":"2025-01-24","close":13200.0},{"date":"2025-01-31","close":13230.0},{"date":"2025-02-03","close":12550.0},{"date":"2025-02-04","close":12660.0},{"date":"2025-02-05","close":13280.0},{"date":"2025-02-06","close":13180.0},{"date":"2025-02-07","close":12870.0},{"date":"2025-02-10","close":13420.0},{"date":"2025-02-11","close":13330.0},{"date":"2025-02-12","close":13520.0},{"date":"2025-02-13","close":13700.0},{"date":"2025-02-14","close":13370.0},{"date":"2025-02-17","close":13850.0},{"date":"2025-02-18","close":15600.0},{"date":"2025-02-19","close":15400.0},{"date":"2025-02-20","close":15430.0},{"date":"2025-02-21","close":15910.0},{"date":"2025-02-24","close":16130.0},{"date":"2025-02-25","close":15460.0},{"date":"2025-02-26","close":15050.0},{"date":"2025-02-27","close":14990.0},{"date":"2025-02-28","close":15330.0},{"date":"2025-03-04","close":14990.0},{"date":"2025-03-05","close":14850.0},{"date":"2025-03-06","close":19300.0},{"date":"2025-03-07","close":18380.0},{"date":"2025-03-10","close":18730.0},{"date":"2025-03-11","close":18080.0},{"date":"2025-03-12","close":17990.0},{"date":"2025-03-13","close":17500.0},{"date":"2025-03-14","close":17300.0},{"date":"2025-03-17","close":17070.0},{"date":"2025-03-18","close":17110.0},{"date":"2025-03-19","close":17590.0},{"date":"2025-03-20","close":16980.0},{"date":"2025-03-21","close":17860.0},{"date":"2025-03-24","close":18450.0},{"date":"2025-03-25","close":18340.0},{"date":"2025-03-26","close":16040.0},{"date":"2025-03-27","close":15540.0},{"date":"2025-03-28","close":15180.0},{"date":"2025-03-31","close":13400.0},{"date":"2025-04-01","close":13380.0},{"date":"2025-04-02","close":13130.0},{"date":"2025-04-03","close":13100.0},{"date":"2025-04-04","close":13090.0},{"date":"2025-04-07","close":11790.0},{"date":"2025-04-08","close":11890.0},{"date":"2025-04-09","close":11230.0},{"date":"2025-04-10","close":12130.0},{"date":"2025-04-11","close":14750.0},{"date":"2025-04-14","close":16380.0},{"date":"2025-04-15","close":16000.0},{"date":"2025-04-16","close":15450.0},{"date":"2025-04-17","close":16300.0},{"date":"2025-04-18","close":15730.0},{"date":"2025-04-21","close":15440.0},{"date":"2025-04-22","close":15460.0},{"date":"2025-04-23","close":15700.0},{"date":"2025-04-24","close":15410.0},{"date":"2025-04-25","close":15420.0},{"date":"2025-04-28","close":15180.0},{"date":"2025-04-29","close":15020.0},{"date":"2025-04-30","close":15140.0},{"date":"2025-05-02","close":14750.0},{"date":"2025-05-07","close":14800.0},{"date":"2025-05-08","close":15010.0},{"date":"2025-05-09","close":14570.0},{"date":"2025-05-12","close":14500.0},{"date":"2025-05-13","close":14360.0},{"date":"2025-05-14","close":14330.0},{"date":"2025-05-15","close":14140.0},{"date":"2025-05-16","close":13450.0},{"date":"2025-05-19","close":13120.0},{"date":"2025-05-20","close":13180.0},{"date":"2025-05-21","close":13150.0},{"date":"2025-05-22","close":13090.0},{"date":"2025-05-23","close":12930.0},{"date":"2025-05-26","close":13060.0},{"date":"2025-05-27","close":12930.0},{"date":"2025-05-28","close":13210.0},{"date":"2025-05-29","close":13270.0},{"date":"2025-05-30","close":12970.0},{"date":"2025-06-02","close":13250.0},{"date":"2025-06-04","close":13700.0},{"date":"2025-06-05","close":13640.0},{"date":"2025-06-09","close":13810.0},{"date":"2025-06-10","close":14550.0},{"date":"2025-06-11","close":14600.0},{"date":"2025-06-12","close":14450.0},{"date":"2025-06-13","close":13910.0},{"date":"2025-06-16","close":13820.0},{"date":"2025-06-17","close":13980.0},{"date":"2025-06-18","close":14270.0},{"date":"2025-06-19","close":15040.0},{"date":"2025-06-20","close":14710.0},{"date":"2025-06-23","close":14300.0},{"date":"2025-06-24","close":14700.0},{"date":"2025-06-25","close":14800.0},{"date":"2025-06-26","close":14420.0},{"date":"2025-06-27","close":14180.0},{"date":"2025-06-30","close":13950.0},{"date":"2025-07-01","close":13700.0},{"date":"2025-07-02","close":13880.0},{"date":"2025-07-03","close":13870.0},{"date":"2025-07-04","close":13850.0},{"date":"2025-07-07","close":13790.0},{"date":"2025-07-08","close":13910.0},{"date":"2025-07-09","close":13850.0},{"date":"2025-07-10","close":13650.0},{"date":"2025-07-11","close":13630.0},{"date":"2025-07-14","close":13470.0},{"date":"2025-07-15","close":13550.0},{"date":"2025-07-16","close":13810.0},{"date":"2025-07-17","close":14060.0},{"date":"2025-07-18","close":13790.0},{"date":"2025-07-21","close":14200.0},{"date":"2025-07-22","close":14150.0},{"date":"2025-07-23","close":14030.0},{"date":"2025-07-24","close":13630.0},{"date":"2025-07-25","close":13060.0},{"date":"2025-07-28","close":12800.0},{"date":"2025-07-29","close":12790.0},{"date":"2025-07-30","close":12650.0},{"date":"2025-07-31","close":12780.0},{"date":"2025-08-01","close":11960.0},{"date":"2025-08-04","close":12260.0},{"date":"2025-08-05","close":12400.0},{"date":"2025-08-06","close":12500.0},{"date":"2025-08-07","close":12650.0},{"date":"2025-08-08","close":12610.0},{"date":"2025-08-11","close":12560.0},{"date":"2025-08-12","close":12180.0},{"date":"2025-08-13","close":12290.0},{"date":"2025-08-14","close":12450.0},{"date":"2025-08-18","close":12100.0},{"date":"2025-08-19","close":12610.0},{"date":"2025-08-20","close":12460.0},{"date":"2025-08-21","close":12380.0},{"date":"2025-08-22","close":12510.0},{"date":"2025-08-25","close":12540.0},{"date":"2025-08-26","close":12380.0},{"date":"2025-08-27","close":12390.0},{"date":"2025-08-28","close":12690.0},{"date":"2025-08-29","close":12660.0},{"date":"2025-09-01","close":12410.0},{"date":"2025-09-02","close":12400.0},{"date":"2025-09-03","close":12390.0},{"date":"2025-09-04","close":12680.0},{"date":"2025-09-05","close":12660.0},{"date":"2025-09-08","close":12740.0},{"date":"2025-09-09","close":12740.0},{"date":"2025-09-10","close":12850.0},{"date":"2025-09-11","close":12690.0},{"date":"2025-09-12","close":12830.0},{"date":"2025-09-15","close":12660.0},{"date":"2025-09-16","close":12700.0},{"date":"2025-09-17","close":12650.0},{"date":"2025-09-18","close":12780.0},{"date":"2025-09-19","close":12840.0},{"date":"2025-09-22","close":12700.0},{"date":"2025-09-23","close":12500.0},{"date":"2025-09-24","close":12270.0},{"date":"2025-09-25","close":12180.0},{"date":"2025-09-26","close":11910.0},{"date":"2025-09-29","close":11930.0},{"date":"2025-09-30","close":11730.0},{"date":"2025-10-01","close":11920.0},{"date":"2025-10-02","close":12000.0},{"date":"2025-10-10","close":11570.0},{"date":"2025-10-13","close":11450.0},{"date":"2025-10-14","close":11320.0},{"date":"2025-10-15","close":11430.0},{"date":"2025-10-16","close":11200.0},{"date":"2025-10-17","close":11080.0},{"date":"2025-10-20","close":11130.0},{"date":"2025-10-21","close":11180.0},{"date":"2025-10-22","close":11340.0},{"date":"2025-10-23","close":11270.0},{"date":"2025-10-24","close":11140.0},{"date":"2025-10-27","close":11010.0},{"date":"2025-10-28","close":10820.0},{"date":"2025-10-29","close":9980.0},{"date":"2025-10-30","close":9740.0},{"date":"2025-10-31","close":9700.0},{"date":"2025-11-03","close":10710.0},{"date":"2025-11-04","close":12400.0},{"date":"2025-11-05","close":11990.0},{"date":"2025-11-06","close":11620.0},{"date":"2025-11-07","close":11010.0},{"date":"2025-11-10","close":11540.0},{"date":"2025-11-11","close":11440.0},{"date":"2025-11-12","close":11950.0},{"date":"2025-11-13","close":11430.0},{"date":"2025-11-14","close":10730.0},{"date":"2025-11-17","close":10570.0},{"date":"2025-11-18","close":10180.0},{"date":"2025-11-19","close":10000.0},{"date":"2025-11-20","close":10300.0},{"date":"2025-11-21","close":9890.0},{"date":"2025-11-24","close":10020.0},{"date":"2025-11-25","close":9800.0},{"date":"2025-11-26","close":10050.0},{"date":"2025-11-27","close":9950.0},{"date":"2025-11-28","close":10050.0},{"date":"2025-12-01","close":10050.0},{"date":"2025-12-02","close":10010.0},{"date":"2025-12-03","close":10190.0},{"date":"2025-12-04","close":9980.0},{"date":"2025-12-05","close":9990.0},{"date":"2025-12-08","close":9900.0},{"date":"2025-12-09","close":9900.0},{"date":"2025-12-10","close":9960.0},{"date":"2025-12-11","close":9950.0},{"date":"2025-12-12","close":10090.0},{"date":"2025-12-15","close":9950.0},{"date":"2025-12-16","close":9740.0},{"date":"2025-12-17","close":9720.0},{"date":"2025-12-18","close":9460.0},{"date":"2025-12-19","close":9580.0},{"date":"2025-12-22","close":9570.0},{"date":"2025-12-23","close":9060.0},{"date":"2025-12-24","close":8850.0},{"date":"2025-12-26","close":8950.0},{"date":"2025-12-29","close":9240.0},{"date":"2025-12-30","close":9320.0},{"date":"2026-01-02","close":11020.0},{"date":"2026-01-05","close":9960.0},{"date":"2026-01-06","close":9550.0},{"date":"2026-01-07","close":9540.0},{"date":"2026-01-08","close":9190.0},{"date":"2026-01-09","close":9120.0},{"date":"2026-01-12","close":9130.0},{"date":"2026-01-13","close":9120.0},{"date":"2026-01-14","close":9080.0},{"date":"2026-01-15","close":9010.0},{"date":"2026-01-16","close":8780.0},{"date":"2026-01-19","close":8700.0},{"date":"2026-01-20","close":8860.0},{"date":"2026-01-21","close":8500.0},{"date":"2026-01-22","close":8470.0},{"date":"2026-01-23","close":8560.0},{"date":"2026-01-26","close":8760.0},{"date":"2026-01-27","close":8660.0},{"date":"2026-01-28","close":8730.0},{"date":"2026-01-29","close":8650.0},{"date":"2026-01-30","close":8380.0},{"date":"2026-02-02","close":7940.0},{"date":"2026-02-03","close":8260.0},{"date":"2026-02-04","close":8340.0},{"date":"2026-02-05","close":8280.0},{"date":"2026-02-06","close":8000.0},{"date":"2026-02-09","close":8370.0},{"date":"2026-02-10","close":8680.0},{"date":"2026-02-11","close":8770.0},{"date":"2026-02-12","close":8630.0},{"date":"2026-02-13","close":8550.0},{"date":"2026-02-19","close":8290.0},{"date":"2026-02-20","close":8110.0},{"date":"2026-02-23","close":8140.0},{"date":"2026-02-24","close":8090.0},{"date":"2026-02-25","close":7690.0},{"date":"2026-02-26","close":7850.0},{"date":"2026-02-27","close":7610.0},{"date":"2026-03-03","close":6980.0},{"date":"2026-03-04","close":5760.0},{"date":"2026-03-05","close":6470.0},{"date":"2026-03-06","close":6660.0},{"date":"2026-03-09","close":6280.0},{"date":"2026-03-10","close":6580.0},{"date":"2026-03-11","close":6660.0},{"date":"2026-03-12","close":6650.0},{"date":"2026-03-13","close":6590.0},{"date":"2026-03-16","close":7130.0},{"date":"2026-03-17","close":6820.0},{"date":"2026-03-18","close":6740.0},{"date":"2026-03-19","close":6540.0},{"date":"2026-03-20","close":6610.0},{"date":"2026-03-23","close":6020.0},{"date":"2026-03-24","close":6370.0},{"date":"2026-03-25","close":6470.0},{"date":"2026-03-26","close":6590.0},{"date":"2026-03-27","close":6500.0},{"date":"2026-03-30","close":6290.0},{"date":"2026-03-31","close":6140.0},{"date":"2026-04-01","close":6580.0},{"date":"2026-04-02","close":6140.0},{"date":"2026-04-03","close":6270.0},{"date":"2026-04-06","close":6320.0},{"date":"2026-04-07","close":6110.0},{"date":"2026-04-08","close":6460.0},{"date":"2026-04-09","close":6390.0},{"date":"2026-04-10","close":6480.0},{"date":"2026-04-13","close":6520.0},{"date":"2026-04-14","close":6900.0},{"date":"2026-04-15","close":6910.0},{"date":"2026-04-16","close":7220.0},{"date":"2026-04-17","close":7050.0},{"date":"2026-04-20","close":7150.0},{"date":"2026-04-21","close":6920.0},{"date":"2026-04-22","close":6920.0},{"date":"2026-04-23","close":6830.0},{"date":"2026-04-24","close":7140.0},{"date":"2026-04-27","close":7050.0},{"date":"2026-04-28","close":7130.0},{"date":"2026-04-29","close":7140.0},{"date":"2026-04-30","close":7210.0},{"date":"2026-05-04","close":7130.0},{"date":"2026-05-06","close":6920.0},{"date":"2026-05-07","close":6770.0},{"date":"2026-05-08","close":6680.0},{"date":"2026-05-11","close":6410.0},{"date":"2026-05-12","close":6090.0},{"date":"2026-05-13","close":5930.0},{"date":"2026-05-14","close":6200.0},{"date":"2026-05-15","close":5940.0},{"date":"2026-05-18","close":5730.0},{"date":"2026-05-19","close":5730.0},{"date":"2026-05-20","close":5430.0},{"date":"2026-05-21","close":5480.0},{"date":"2026-05-22","close":5790.0},{"date":"2026-05-26","close":5530.0},{"date":"2026-05-27","close":5370.0},{"date":"2026-05-28","close":5310.0},{"date":"2026-05-29","close":4945.0},{"date":"2026-06-01","close":4595.0},{"date":"2026-06-02","close":5970.0},{"date":"2026-06-04","close":7760.0},{"date":"2026-06-05","close":5920.0},{"date":"2026-06-08","close":5660.0},{"date":"2026-06-09","close":6100.0},{"date":"2026-06-10","close":5920.0},{"date":"2026-06-11","close":5460.0},{"date":"2026-06-12","close":5430.0},{"date":"2026-06-15","close":5200.0},{"date":"2026-06-16","close":4905.0},{"date":"2026-06-17","close":4905.0},{"date":"2026-06-18","close":4715.0},{"date":"2026-06-19","close":4490.0},{"date":"2026-06-22","close":4215.0},{"date":"2026-06-23","close":3920.0},{"date":"2026-06-24","close":3875.0},{"date":"2026-06-25","close":3655.0},{"date":"2026-06-26","close":3465.0},{"date":"2026-06-29","close":3970.0},{"date":"2026-06-30","close":3805.0},{"date":"2026-07-01","close":3990.0},{"date":"2026-07-02","close":3900.0},{"date":"2026-07-03","close":3850.0},{"date":"2026-07-06","close":3890.0},{"date":"2026-07-07","close":3795.0},{"date":"2026-07-08","close":3580.0},{"date":"2026-07-09","close":3480.0},{"date":"2026-07-10","close":3795.0},{"date":"2026-07-13","close":3545.0},{"date":"2026-07-14","close":3460.0},{"date":"2026-07-15","close":3530.0},{"date":"2026-07-16","close":3490.0},{"date":"2026-07-20","close":3280.0},{"date":"2026-07-21","close":3330.0},{"date":"2026-07-22","close":3395.0},{"date":"2026-07-23","close":3590.0},{"date":"2026-07-24","close":3555.0},{"date":"2026-07-27","close":3665.0},{"date":"2026-07-28","close":3730.0},{"date":"2026-07-29","close":3550.0},{"date":"2026-07-30","close":3230.0},{"date":"2026-07-31","close":3370.0},{"date":"2026-08-03","close":3380.0},{"date":"2026-08-04","close":3830.0},{"date":"2026-08-05","close":3785.0},{"date":"2026-08-06","close":3745.0},{"date":"2026-08-07","close":3720.0},{"date":"2026-08-10","close":3760.0},{"date":"2026-08-11","close":3880.0},{"date":"2026-08-12","close":3925.0},{"date":"2026-08-13","close":4440.0},{"date":"2026-08-14","close":4330.0},{"date":"2026-08-18","close":4435.0},{"date":"2026-08-19","close":4180.0},{"date":"2026-08-20","close":4190.0},{"date":"2026-08-21","close":3955.0},{"date":"2026-08-24","close":4165.0},{"date":"2026-08-25","close":4070.0},{"date":"2026-08-26","close":3960.0},{"date":"2026-08-27","close":3995.0},{"date":"2026-08-28","close":4125.0},{"date":"2026-08-31","close":4085.0},{"date":"2026-09-01","close":4035.0},{"date":"2026-09-02","close":3920.0},{"date":"2026-09-03","close":3925.0},{"date":"2026-09-04","close":4010.0},{"date":"2026-09-07","close":4080.0},{"date":"2026-09-08","close":4030.0},{"date":"2026-09-09","close":4000.0},{"date":"2026-09-10","close":4010.0},{"date":"2026-09-11","close":4050.0},{"date":"2026-09-14","close":4135.0},{"date":"2026-09-15","close":4095.0},{"date":"2026-09-16","close":4080.0},{"date":"2026-09-17","close":4015.0},{"date":"2026-09-18","close":4075.0},{"date":"2026-09-21","close":4030.0},{"date":"2026-09-22","close":3930.0},{"date":"2026-09-23","close":3990.0},{"date":"2026-09-28","close":4085.0},{"date":"2026-09-29","close":4040.0},{"date":"2026-09-30","close":4090.0},{"date":"2026-10-01","close":4075.0},{"date":"2026-10-02","close":4160.0},{"date":"2026-10-06","close":4150.0},{"date":"2026-10-07","close":4100.0},{"date":"2026-10-08","close":4170.0},{"date":"2026-10-12","close":4085.0},{"date":"2026-10-13","close":4080.0},{"date":"2026-10-14","close":3950.0},{"date":"2026-10-15","close":3790.0},{"date":"2026-10-16","close":3960.0},{"date":"2026-10-19","close":3955.0},{"date":"2026-10-20","close":3770.0},{"date":"2026-10-21","close":3865.0},{"date":"2026-10-22","close":3935.0},{"date":"2026-10-23","close":3755.0}],"chart_data":[{"date":"2024-10-23","open":13210,"high":13490,"low":13140,"close":13410,"volume":130875,"rsi_14":17.72,"sma_20":16113.5},{"date":"2024-10-24","open":13280,"high":13280,"low":12810,"close":13000,"volume":139536,"rsi_14":19.92,"sma_20":15818.5},{"date":"2024-10-25","open":13200,"high":13390,"low":12670,"close":12680,"volume":139549,"rsi_14":17.36,"sma_20":15502.5},{"date":"2024-10-28","open":12520,"high":13020,"low":12520,"close":12980,"volume":105060,"rsi_14":18.13,"sma_20":15225.0},{"date":"2024-10-29","open":12990,"high":13160,"low":12570,"close":13000,"volume":134056,"rsi_14":18.93,"sma_20":14940.5},{"date":"2024-10-30","open":13080,"high":13450,"low":12740,"close":12870,"volume":161620,"rsi_14":19.08,"sma_20":14648.5},{"date":"2024-10-31","open":12720,"high":13030,"low":12460,"close":12980,"volume":97740,"rsi_14":24.66,"sma_20":14443.0},{"date":"2024-11-01","open":12700,"high":12750,"low":12400,"close":12400,"volume":92013,"rsi_14":17.23,"sma_20":14260.5},{"date":"2024-11-04","open":12450,"high":13630,"low":12450,"close":13440,"volume":351065,"rsi_14":34.0,"sma_20":14125.5},{"date":"2024-11-05","open":13520,"high":13580,"low":13130,"close":13200,"volume":127661,"rsi_14":35.03,"sma_20":13966.0},{"date":"2024-11-06","open":13300,"high":13720,"low":12960,"close":13070,"volume":157880,"rsi_14":31.94,"sma_20":13807.0},{"date":"2024-11-07","open":13060,"high":13060,"low":12540,"close":12720,"volume":124907,"rsi_14":35.0,"sma_20":13639.0},{"date":"2024-11-08","open":12720,"high":13320,"low":12720,"close":12900,"volume":119099,"rsi_14":38.91,"sma_20":13522.0},{"date":"2024-11-11","open":12900,"high":12900,"low":11970,"close":12010,"volume":166693,"rsi_14":37.88,"sma_20":13346.5},{"date":"2024-11-12","open":11970,"high":11970,"low":11320,"close":11450,"volume":150083,"rsi_14":31.37,"sma_20":13159.5},{"date":"2024-11-13","open":11120,"high":12000,"low":10990,"close":11030,"volume":106172,"rsi_14":31.31,"sma_20":12971.5},{"date":"2024-11-14","open":11000,"high":11340,"low":10770,"close":10880,"volume":74409,"rsi_14":32.35,"sma_20":12767.0},{"date":"2024-11-15","open":10880,"high":11070,"low":10460,"close":10970,"volume":90494,"rsi_14":29.45,"sma_20":12607.5},{"date":"2024-11-18","open":10970,"high":11450,"low":10970,"close":11180,"volume":77985,"rsi_14":32.09,"sma_20":12468.5},{"date":"2024-11-19","open":11180,"high":11420,"low":11020,"close":11120,"volume":66604,"rsi_14":32.53,"sma_20":12364.5},{"date":"2024-11-20","open":11020,"high":11370,"low":11020,"close":11230,"volume":69715,"rsi_14":32.53,"sma_20":12255.5},{"date":"2024-11-21","open":11240,"high":11480,"low":10910,"close":10910,"volume":64300,"rsi_14":34.32,"sma_20":12151.0,"sma_60":16963.83},{"date":"2024-11-22","open":10810,"high":11670,"low":10810,"close":11450,"volume":171510,"rsi_14":26.59,"sma_20":12089.5,"sma_60":16783.0},{"date":"2024-11-25","open":11480,"high":13220,"low":11480,"close":12190,"volume":561431,"rsi_14":39.37,"sma_20":12050.0,"sma_60":16677.67},{"date":"2024-11-26","open":12290,"high":12330,"low":11990,"close":12280,"volume":108131,"rsi_14":41.61,"sma_20":12014.0,"sma_60":16556.0},{"date":"2024-11-27","open":12510,"high":15890,"low":12040,"close":15320,"volume":6283274,"rsi_14":67.57,"sma_20":12136.5,"sma_60":16477.17},{"date":"2024-11-28","open":15070,"high":18160,"low":14780,"close":16490,"volume":11420882,"rsi_14":71.39,"sma_20":12312.0,"sma_60":16360.33},{"date":"2024-11-29","open":16400,"high":17410,"low":15160,"close":15320,"volume":4150671,"rsi_14":69.09,"sma_20":12458.0,"sma_60":16262.33},{"date":"2024-12-02","open":15450,"high":17140,"low":15340,"close":15500,"volume":5830544,"rsi_14":74.43,"sma_20":12561.0,"sma_60":16061.5},{"date":"2024-12-03","open":16810,"high":18210,"low":16220,"close":16390,"volume":8076919,"rsi_14":80.59,"sma_20":12720.5,"sma_60":15866.33},{"date":"2024-12-04","open":15830,"high":16370,"low":15380,"close":15380,"volume":735629,"rsi_14":73.39,"sma_20":12836.0,"sma_60":15680.17},{"date":"2024-12-05","open":15290,"high":16520,"low":14950,"close":16520,"volume":1718083,"rsi_14":76.01,"sma_20":13026.0,"sma_60":15540.5},{"date":"2024-12-06","open":16150,"high":16380,"low":14480,"close":15200,"volume":1366121,"rsi_14":67.06,"sma_20":13141.0,"sma_60":15358.83},{"date":"2024-12-09","open":14580,"high":14990,"low":13130,"close":13380,"volume":564060,"rsi_14":58.35,"sma_20":13209.5,"sma_60":15201.83},{"date":"2024-12-10","open":13350,"high":15860,"low":13350,"close":15410,"volume":1776023,"rsi_14":63.52,"sma_20":13407.5,"sma_60":15075.33},{"date":"2024-12-11","open":15560,"high":16840,"low":15210,"close":16480,"volume":3501710,"rsi_14":67.18,"sma_20":13680.0,"sma_60":14961.67},{"date":"2024-12-12","open":16420,"high":16800,"low":16150,"close":16370,"volume":1004930,"rsi_14":65.59,"sma_20":13954.5,"sma_60":14847.83},{"date":"2024-12-13","open":16260,"high":17350,"low":16260,"close":16570,"volume":2051775,"rsi_14":64.37,"sma_20":14234.5,"sma_60":14735.67},{"date":"2024-12-16","open":16580,"high":17760,"low":16270,"close":17640,"volume":1588136,"rsi_14":66.52,"sma_20":14557.5,"sma_60":14637.17},{"date":"2024-12-17","open":17380,"high":17700,"low":16940,"close":17490,"volume":1066399,"rsi_14":58.14,"sma_20":14876.0,"sma_60":14562.83},{"date":"2024-12-18","open":17210,"high":19400,"low":17070,"close":17880,"volume":5271589,"rsi_14":55.54,"sma_20":15208.5,"sma_60":14525.83},{"date":"2024-12-19","open":17450,"high":18430,"low":16950,"close":17000,"volume":1336933,"rsi_14":56.85,"sma_20":15513.0,"sma_60":14494.17},{"date":"2024-12-20","open":16800,"high":17820,"low":15870,"close":16890,"volume":1416285,"rsi_14":55.7,"sma_20":15785.0,"sma_60":14459.0},{"date":"2024-12-23","open":16850,"high":17300,"low":16210,"close":16230,"volume":529341,"rsi_14":49.33,"sma_20":15987.0,"sma_60":14420.67},{"date":"2024-12-24","open":16100,"high":16130,"low":15100,"close":15100,"volume":432984,"rsi_14":48.84,"sma_20":16128.0,"sma_60":14360.83},{"date":"2024-12-26","open":14900,"high":15330,"low":14580,"close":14930,"volume":320144,"rsi_14":42.84,"sma_20":16108.5,"sma_60":14297.83},{"date":"2024-12-27","open":14600,"high":14810,"low":13770,"close":13800,"volume":313401,"rsi_14":43.59,"sma_20":15974.0,"sma_60":14243.0},{"date":"2024-12-30","open":13810,"high":15030,"low":13810,"close":14500,"volume":318316,"rsi_14":55.71,"sma_20":15933.0,"sma_60":14217.17},{"date":"2025-01-02","open":14790,"high":15960,"low":14420,"close":15060,"volume":820648,"rsi_14":47.9,"sma_20":15911.0,"sma_60":14199.17},{"date":"2025-01-03","open":14950,"high":15190,"low":14830,"close":15080,"volume":197380,"rsi_14":40.38,"sma_20":15845.5,"sma_60":14177.33},{"date":"2025-01-06","open":14980,"high":15480,"low":14950,"close":15060,"volume":253976,"rsi_14":40.89,"sma_20":15829.5,"sma_60":14157.5},{"date":"2025-01-07","open":15100,"high":15130,"low":14470,"close":14550,"volume":251191,"rsi_14":36.53,"sma_20":15731.0,"sma_60":14132.0},{"date":"2025-01-08","open":14530,"high":14530,"low":14120,"close":14280,"volume":140812,"rsi_14":24.93,"sma_20":15685.0,"sma_60":14116.0},{"date":"2025-01-09","open":14300,"high":14300,"low":13400,"close":13810,"volume":207371,"rsi_14":23.79,"sma_20":15706.5,"sma_60":14087.5},{"date":"2025-01-10","open":13810,"high":14090,"low":13600,"close":13840,"volume":120308,"rsi_14":19.67,"sma_20":15628.0,"sma_60":14065.0},{"date":"2025-01-13","open":13750,"high":13870,"low":13570,"close":13570,"volume":73831,"rsi_14":21.65,"sma_20":15482.5,"sma_60":14044.67},{"date":"2025-01-14","open":13550,"high":14120,"low":13430,"close":13960,"volume":137647,"rsi_14":26.86,"sma_20":15362.0,"sma_60":14027.83},{"date":"2025-01-15","open":13970,"high":14050,"low":13500,"close":13500,"volume":93548,"rsi_14":27.73,"sma_20":15208.5,"sma_60":14016.83},{"date":"2025-01-16","open":13580,"high":15300,"low":13570,"close":14500,"volume":1276636,"rsi_14":45.0,"sma_20":15051.5,"sma_60":14025.83},{"date":"2025-01-17","open":14310,"high":14390,"low":13920,"close":13950,"volume":187524,"rsi_14":42.32,"sma_20":14874.5,"sma_60":14038.33},{"date":"2025-01-20","open":13870,"high":14400,"low":13870,"close":14070,"volume":193920,"rsi_14":52.51,"sma_20":14684.0,"sma_60":14049.33},{"date":"2025-01-21","open":13960,"high":14420,"low":13640,"close":13800,"volume":190942,"rsi_14":42.91,"sma_20":14524.0,"sma_60":14062.67},{"date":"2025-01-22","open":13860,"high":14070,"low":13750,"close":13860,"volume":106725,"rsi_14":36.49,"sma_20":14372.5,"sma_60":14082.33},{"date":"2025-01-23","open":13830,"high":13890,"low":13110,"close":13250,"volume":186855,"rsi_14":31.81,"sma_20":14223.5,"sma_60":14086.83},{"date":"2025-01-24","open":13160,"high":13340,"low":12920,"close":13200,"volume":102117,"rsi_14":31.62,"sma_20":14128.5,"sma_60":14090.17},{"date":"2025-01-31","open":13150,"high":13990,"low":13020,"close":13230,"volume":161025,"rsi_14":35.59,"sma_20":14043.5,"sma_60":14096.17},{"date":"2025-02-03","open":13000,"high":13130,"low":12510,"close":12550,"volume":121819,"rsi_14":32.67,"sma_20":13981.0,"sma_60":14089.0},{"date":"2025-02-04","open":12520,"high":12900,"low":12520,"close":12660,"volume":104525,"rsi_14":37.58,"sma_20":13889.0,"sma_60":14093.33},{"date":"2025-02-05","open":12580,"high":13310,"low":12580,"close":13280,"volume":105560,"rsi_14":44.64,"sma_20":13800.0,"sma_60":14090.67},{"date":"2025-02-06","open":13330,"high":13490,"low":13180,"close":13180,"volume":101093,"rsi_14":46.14,"sma_20":13705.0,"sma_60":14090.33},{"date":"2025-02-07","open":13210,"high":13250,"low":12870,"close":12870,"volume":73911,"rsi_14":39.03,"sma_20":13595.5,"sma_60":14087.0},{"date":"2025-02-10","open":12610,"high":13460,"low":12610,"close":13420,"volume":101774,"rsi_14":49.21,"sma_20":13539.0,"sma_60":14098.67},{"date":"2025-02-11","open":13420,"high":13510,"low":13180,"close":13330,"volume":91653,"rsi_14":35.9,"sma_20":13491.5,"sma_60":14105.83},{"date":"2025-02-12","open":13330,"high":14000,"low":13040,"close":13520,"volume":223328,"rsi_14":44.33,"sma_20":13477.0,"sma_60":14131.0},{"date":"2025-02-13","open":14000,"high":14320,"low":13660,"close":13700,"volume":279749,"rsi_14":45.19,"sma_20":13470.0,"sma_60":14168.5},{"date":"2025-02-14","open":13700,"high":13750,"low":13370,"close":13370,"volume":112064,"rsi_14":44.5,"sma_20":13460.0,"sma_60":14207.5},{"date":"2025-02-17","open":13430,"high":14020,"low":13430,"close":13850,"volume":111377,"rsi_14":49.88,"sma_20":13454.5,"sma_60":14257.0},{"date":"2025-02-18","open":14000,"high":16440,"low":14000,"close":15600,"volume":4093007,"rsi_14":71.48,"sma_20":13559.5,"sma_60":14334.17},{"date":"2025-02-19","open":15500,"high":16130,"low":15380,"close":15400,"volume":949228,"rsi_14":69.57,"sma_20":13604.5,"sma_60":14404.5},{"date":"2025-02-20","open":16200,"high":17470,"low":15050,"close":15430,"volume":2331782,"rsi_14":69.57,"sma_20":13678.5,"sma_60":14476.33},{"date":"2025-02-21","open":15490,"high":15980,"low":15100,"close":15910,"volume":698858,"rsi_14":81.0,"sma_20":13770.5,"sma_60":14554.33},{"date":"2025-02-24","open":15940,"high":16850,"low":15830,"close":16130,"volume":1285885,"rsi_14":81.37,"sma_20":13887.0,"sma_60":14641.33,"sma_120":15802.58},{"date":"2025-02-25","open":15740,"high":15810,"low":15380,"close":15460,"volume":264689,"rsi_14":69.53,"sma_20":13967.0,"sma_60":14708.17,"sma_120":15745.58},{"date":"2025-02-26","open":15490,"high":15590,"low":15050,"close":15050,"volume":167653,"rsi_14":65.87,"sma_20":14057.0,"sma_60":14755.83,"sma_120":15716.75},{"date":"2025-02-27","open":15040,"high":15200,"low":14900,"close":14990,"volume":140769,"rsi_14":68.79,"sma_20":14146.5,"sma_60":14801.0,"sma_120":15678.5},{"date":"2025-02-28","open":14610,"high":16720,"low":14580,"close":15330,"volume":2077088,"rsi_14":67.59,"sma_20":14251.5,"sma_60":14801.17,"sma_120":15639.17},{"date":"2025-03-04","open":15290,"high":15300,"low":14210,"close":14990,"volume":344404,"rsi_14":64.61,"sma_20":14373.5,"sma_60":14776.17,"sma_120":15568.25},{"date":"2025-03-05","open":14800,"high":15140,"low":14550,"close":14850,"volume":161007,"rsi_14":61.81,"sma_20":14483.0,"sma_60":14768.33,"sma_120":15515.33},{"date":"2025-03-06","open":14930,"high":19300,"low":14650,"close":19300,"volume":9921459,"rsi_14":78.28,"sma_20":14784.0,"sma_60":14831.67,"sma_120":15446.58},{"date":"2025-03-07","open":19650,"high":20400,"low":17970,"close":18380,"volume":6094273,"rsi_14":73.88,"sma_20":15044.0,"sma_60":14864.83,"sma_120":15365.58},{"date":"2025-03-10","open":18910,"high":19250,"low":18220,"close":18730,"volume":3702964,"rsi_14":73.55,"sma_20":15337.0,"sma_60":14920.67,"sma_120":15300.42},{"date":"2025-03-11","open":17980,"high":18730,"low":17850,"close":18080,"volume":1293060,"rsi_14":63.39,"sma_20":15570.0,"sma_60":14946.67,"sma_120":15243.58},{"date":"2025-03-12","open":17920,"high":18770,"low":17600,"close":17990,"volume":1632630,"rsi_14":64.15,"sma_20":15803.0,"sma_60":14993.17,"sma_120":15176.0},{"date":"2025-03-13","open":17800,"high":18800,"low":17500,"close":17500,"volume":2082780,"rsi_14":60.77,"sma_20":16002.0,"sma_60":15061.83,"sma_120":15131.83},{"date":"2025-03-14","open":17320,"high":18260,"low":17270,"close":17300,"volume":948510,"rsi_14":57.45,"sma_20":16182.0,"sma_60":15093.33,"sma_120":15084.33},{"date":"2025-03-17","open":17500,"high":17890,"low":17070,"close":17070,"volume":473425,"rsi_14":55.03,"sma_20":16367.0,"sma_60":15103.17,"sma_120":15032.42},{"date":"2025-03-18","open":17180,"high":17370,"low":16900,"close":17110,"volume":306236,"rsi_14":59.47,"sma_20":16530.0,"sma_60":15115.5,"sma_120":14981.67},{"date":"2025-03-19","open":16980,"high":18390,"low":16730,"close":17590,"volume":1632421,"rsi_14":64.46,"sma_20":16629.5,"sma_60":15132.5,"sma_120":14934.08},{"date":"2025-03-20","open":17420,"high":18460,"low":16740,"close":16980,"volume":1519512,"rsi_14":60.66,"sma_20":16708.5,"sma_60":15121.5,"sma_120":14879.33},{"date":"2025-03-21","open":17350,"high":18340,"low":17170,"close":17860,"volume":2251692,"rsi_14":62.82,"sma_20":16830.0,"sma_60":15127.67,"sma_120":14845.25},{"date":"2025-03-24","open":17810,"high":18900,"low":17680,"close":18450,"volume":2399811,"rsi_14":67.09,"sma_20":16957.0,"sma_60":15137.17,"sma_120":14831.5},{"date":"2025-03-25","open":18420,"high":18800,"low":18020,"close":18340,"volume":1214247,"rsi_14":67.29,"sma_20":17067.5,"sma_60":15159.5,"sma_120":14826.83},{"date":"2025-03-26","open":19370,"high":19450,"low":16040,"close":16040,"volume":3394180,"rsi_14":29.47,"sma_20":17096.5,"sma_60":15145.33,"sma_120":14802.17},{"date":"2025-03-27","open":16240,"high":16480,"low":15300,"close":15540,"volume":968908,"rsi_14":31.12,"sma_20":17121.0,"sma_60":15133.83,"sma_120":14777.25},{"date":"2025-03-28","open":15480,"high":15950,"low":15010,"close":15180,"volume":510754,"rsi_14":26.43,"sma_20":17130.5,"sma_60":15135.17,"sma_120":14748.0},{"date":"2025-03-31","open":15180,"high":15320,"low":13340,"close":13400,"volume":435708,"rsi_14":22.98,"sma_20":17034.0,"sma_60":15109.67,"sma_120":14703.75},{"date":"2025-04-01","open":13650,"high":13920,"low":13340,"close":13380,"volume":235918,"rsi_14":23.17,"sma_20":16953.5,"sma_60":15102.67,"sma_120":14672.83},{"date":"2025-04-02","open":13460,"high":13610,"low":13070,"close":13130,"volume":144339,"rsi_14":23.83,"sma_20":16867.5,"sma_60":15079.83,"sma_120":14648.5},{"date":"2025-04-03","open":12750,"high":13280,"low":12730,"close":13100,"volume":111684,"rsi_14":24.33,"sma_20":16557.5,"sma_60":15047.17,"sma_120":14623.17},{"date":"2025-04-04","open":12950,"high":13290,"low":12710,"close":13090,"volume":148095,"rsi_14":25.0,"sma_20":16293.0,"sma_60":15014.0,"sma_120":14595.67},{"date":"2025-04-07","open":12610,"high":12640,"low":11790,"close":11790,"volume":166054,"rsi_14":21.15,"sma_20":15946.0,"sma_60":14959.5,"sma_120":14558.5},{"date":"2025-04-08","open":12150,"high":12480,"low":11800,"close":11890,"volume":131549,"rsi_14":17.76,"sma_20":15636.5,"sma_60":14915.17,"sma_120":14523.58},{"date":"2025-04-09","open":11620,"high":12000,"low":11040,"close":11230,"volume":148296,"rsi_14":17.66,"sma_20":15298.5,"sma_60":14864.33,"sma_120":14490.17},{"date":"2025-04-10","open":11880,"high":12190,"low":11610,"close":12130,"volume":119591,"rsi_14":17.85,"sma_20":15030.0,"sma_60":14836.33,"sma_120":14461.92},{"date":"2025-04-11","open":12140,"high":15240,"low":12060,"close":14750,"volume":4137828,"rsi_14":33.09,"sma_20":14902.5,"sma_60":14851.5,"sma_120":14458.25},{"date":"2025-04-14","open":14150,"high":18240,"low":13810,"close":16380,"volume":6574524,"rsi_14":42.13,"sma_20":14868.0,"sma_60":14898.33,"sma_120":14471.5},{"date":"2025-04-15","open":16290,"high":16360,"low":15900,"close":16000,"volume":336324,"rsi_14":49.81,"sma_20":14812.5,"sma_60":14932.33,"sma_120":14480.08},{"date":"2025-04-16","open":16480,"high":16630,"low":15400,"close":15450,"volume":428366,"rsi_14":49.58,"sma_20":14705.5,"sma_60":14964.83,"sma_120":14490.83},{"date":"2025-04-17","open":16590,"high":16700,"low":16030,"close":16300,"volume":555346,"rsi_14":55.05,"sma_20":14671.5,"sma_60":14994.83,"sma_120":14510.33},{"date":"2025-04-18","open":16780,"high":17000,"low":15610,"close":15730,"volume":433288,"rsi_14":61.8,"sma_20":14565.0,"sma_60":15024.5,"sma_120":14531.42},{"date":"2025-04-21","open":15730,"high":15810,"low":15380,"close":15440,"volume":107955,"rsi_14":60.16,"sma_20":14414.5,"sma_60":15047.33,"sma_120":14548.33},{"date":"2025-04-22","open":15250,"high":16740,"low":15160,"close":15460,"volume":695108,"rsi_14":61.76,"sma_20":14270.5,"sma_60":15075.0,"sma_120":14568.83},{"date":"2025-04-23","open":15870,"high":15870,"low":15410,"close":15700,"volume":166278,"rsi_14":62.85,"sma_20":14253.5,"sma_60":15105.67,"sma_120":14594.0},{"date":"2025-04-24","open":15570,"high":16660,"low":15410,"close":15410,"volume":923203,"rsi_14":61.15,"sma_20":14247.0,"sma_60":15141.67,"sma_120":14614.25},{"date":"2025-04-25","open":15500,"high":15800,"low":15420,"close":15420,"volume":164615,"rsi_14":69.92,"sma_20":14259.0,"sma_60":15178.67,"sma_120":14634.42},{"date":"2025-04-28","open":15400,"high":15750,"low":15130,"close":15180,"volume":84638,"rsi_14":67.78,"sma_20":14348.0,"sma_60":15211.17,"sma_120":14653.67},{"date":"2025-04-29","open":15190,"high":15450,"low":14950,"close":15020,"volume":115012,"rsi_14":71.66,"sma_20":14430.0,"sma_60":15252.33,"sma_120":14670.67},{"date":"2025-04-30","open":15000,"high":15950,"low":15000,"close":15140,"volume":276755,"rsi_14":68.88,"sma_20":14530.5,"sma_60":15293.67,"sma_120":14693.5},{"date":"2025-05-02","open":15190,"high":15190,"low":14750,"close":14750,"volume":82458,"rsi_14":50.0,"sma_20":14613.0,"sma_60":15318.17,"sma_120":14704.42},{"date":"2025-05-07","open":14510,"high":14900,"low":14250,"close":14800,"volume":76755,"rsi_14":31.01,"sma_20":14698.5,"sma_60":15345.17,"sma_120":14717.75},{"date":"2025-05-08","open":14820,"high":15150,"low":14790,"close":15010,"volume":59257,"rsi_14":37.59,"sma_20":14859.5,"sma_60":15380.83,"sma_120":14733.92},{"date":"2025-05-09","open":15040,"high":15240,"low":14550,"close":14570,"volume":79743,"rsi_14":38.66,"sma_20":14993.5,"sma_60":15400.0,"sma_120":14749.33},{"date":"2025-05-12","open":14720,"high":14730,"low":14390,"close":14500,"volume":31529,"rsi_14":20.97,"sma_20":15157.0,"sma_60":15419.5,"sma_120":14762.67},{"date":"2025-05-13","open":14500,"high":14700,"low":14270,"close":14360,"volume":44499,"rsi_14":24.34,"sma_20":15268.5,"sma_60":15433.5,"sma_120":14782.25},{"date":"2025-05-14","open":14310,"high":14490,"low":14150,"close":14330,"volume":39171,"rsi_14":26.97,"sma_20":15247.5,"sma_60":15444.0,"sma_120":14806.25},{"date":"2025-05-15","open":14320,"high":14450,"low":14100,"close":14140,"volume":27915,"rsi_14":24.42,"sma_20":15135.5,"sma_60":15456.83,"sma_120":14832.17},{"date":"2025-05-16","open":13950,"high":14090,"low":13290,"close":13450,"volume":85246,"rsi_14":12.87,"sma_20":15008.0,"sma_60":15450.17,"sma_120":14853.58},{"date":"2025-05-19","open":13220,"high":13450,"low":12970,"close":13120,"volume":58983,"rsi_14":12.7,"sma_20":14891.5,"sma_60":15408.83,"sma_120":14871.5},{"date":"2025-05-20","open":13150,"high":13300,"low":13060,"close":13180,"volume":24089,"rsi_14":14.1,"sma_20":14735.5,"sma_60":15371.83,"sma_120":14888.17},{"date":"2025-05-21","open":13220,"high":13360,"low":13130,"close":13150,"volume":44185,"rsi_14":15.12,"sma_20":14606.5,"sma_60":15333.83,"sma_120":14905.08},{"date":"2025-05-22","open":13150,"high":13250,"low":12820,"close":13090,"volume":44398,"rsi_14":15.66,"sma_20":14489.0,"sma_60":15286.83,"sma_120":14920.58},{"date":"2025-05-23","open":13070,"high":13180,"low":12880,"close":12930,"volume":29647,"rsi_14":11.23,"sma_20":14362.5,"sma_60":15233.5,"sma_120":14937.42},{"date":"2025-05-26","open":12620,"high":13070,"low":12620,"close":13060,"volume":28598,"rsi_14":17.37,"sma_20":14230.5,"sma_60":15193.5,"sma_120":14950.83},{"date":"2025-05-27","open":13170,"high":13340,"low":12890,"close":12930,"volume":36377,"rsi_14":14.98,"sma_20":14106.5,"sma_60":15158.17,"sma_120":14957.0},{"date":"2025-05-28","open":13160,"high":13330,"low":13100,"close":13210,"volume":35277,"rsi_14":17.15,"sma_20":13996.0,"sma_60":15128.5,"sma_120":14964.75},{"date":"2025-05-29","open":13210,"high":13290,"low":13170,"close":13270,"volume":29180,"rsi_14":22.46,"sma_20":13900.5,"sma_60":15094.17,"sma_120":14947.67},{"date":"2025-05-30","open":13300,"high":13300,"low":12930,"close":12970,"volume":27818,"rsi_14":20.46,"sma_20":13798.0,"sma_60":15060.5,"sma_120":14918.33},{"date":"2025-06-02","open":13060,"high":13430,"low":13040,"close":13250,"volume":43881,"rsi_14":29.67,"sma_20":13703.5,"sma_60":15033.83,"sma_120":14901.08},{"date":"2025-06-04","open":13780,"high":13780,"low":13440,"close":13700,"volume":59329,"rsi_14":40.0,"sma_20":13651.0,"sma_60":14940.5,"sma_120":14886.08},{"date":"2025-06-05","open":13800,"high":13900,"low":13590,"close":13640,"volume":62179,"rsi_14":41.72,"sma_20":13593.0,"sma_60":14861.5,"sma_120":14863.17},{"date":"2025-06-09","open":13540,"high":13890,"low":13540,"close":13810,"volume":60482,"rsi_14":57.2,"sma_20":13533.0,"sma_60":14779.5,"sma_120":14850.08},{"date":"2025-06-10","open":14000,"high":14740,"low":13790,"close":14550,"volume":307636,"rsi_14":74.57,"sma_20":13532.0,"sma_60":14720.67,"sma_120":14833.67},{"date":"2025-06-11","open":14370,"high":14800,"low":14120,"close":14600,"volume":166671,"rsi_14":74.48,"sma_20":13537.0,"sma_60":14664.17,"sma_120":14828.67},{"date":"2025-06-12","open":14750,"high":14750,"low":14410,"close":14450,"volume":56155,"rsi_14":71.52,"sma_20":13541.5,"sma_60":14613.33,"sma_120":14837.58},{"date":"2025-06-13","open":14600,"high":14600,"low":13900,"close":13910,"volume":77833,"rsi_14":61.71,"sma_20":13520.5,"sma_60":14556.83,"sma_120":14825.08},{"date":"2025-06-16","open":13850,"high":13900,"low":13630,"close":13820,"volume":32003,"rsi_14":62.97,"sma_20":13504.5,"sma_60":14502.67,"sma_120":14802.92},{"date":"2025-06-17","open":13890,"high":14530,"low":13730,"close":13980,"volume":59641,"rsi_14":63.29,"sma_20":13531.0,"sma_60":14450.5,"sma_120":14783.0},{"date":"2025-06-18","open":13950,"high":14340,"low":13910,"close":14270,"volume":47208,"rsi_14":68.51,"sma_20":13588.5,"sma_60":14395.17,"sma_120":14763.83},{"date":"2025-06-19","open":14400,"high":16150,"low":14340,"close":15040,"volume":1106600,"rsi_14":72.26,"sma_20":13681.5,"sma_60":14362.83,"sma_120":14742.17},{"date":"2025-06-20","open":14960,"high":14980,"low":14620,"close":14710,"volume":111526,"rsi_14":66.44,"sma_20":13759.5,"sma_60":14310.33,"sma_120":14719.0},{"date":"2025-06-23","open":14510,"high":14730,"low":14120,"close":14300,"volume":78032,"rsi_14":64.81,"sma_20":13820.0,"sma_60":14241.17,"sma_120":14689.17},{"date":"2025-06-24","open":14330,"high":14950,"low":14330,"close":14700,"volume":99098,"rsi_14":65.73,"sma_20":13908.5,"sma_60":14180.5,"sma_120":14670.0},{"date":"2025-06-25","open":14750,"high":14860,"low":14450,"close":14800,"volume":83216,"rsi_14":62.91,"sma_20":13995.5,"sma_60":14159.83,"sma_120":14652.58},{"date":"2025-06-26","open":14810,"high":14900,"low":14300,"close":14420,"volume":49542,"rsi_14":58.52,"sma_20":14070.0,"sma_60":14141.17,"sma_120":14637.5},{"date":"2025-06-27","open":14300,"high":14600,"low":14100,"close":14180,"volume":32326,"rsi_14":53.98,"sma_20":14118.5,"sma_60":14124.5,"sma_120":14629.83},{"date":"2025-06-30","open":14300,"high":14300,"low":13880,"close":13950,"volume":29052,"rsi_14":42.75,"sma_20":14152.5,"sma_60":14133.67,"sma_120":14621.67},{"date":"2025-07-01","open":13800,"high":14180,"low":13640,"close":13700,"volume":66466,"rsi_14":39.63,"sma_20":14189.0,"sma_60":14139.0,"sma_120":14620.83},{"date":"2025-07-02","open":13700,"high":13990,"low":13630,"close":13880,"volume":34500,"rsi_14":43.48,"sma_20":14220.5,"sma_60":14151.5,"sma_120":14615.67},{"date":"2025-07-03","open":13880,"high":14100,"low":13590,"close":13870,"volume":87245,"rsi_14":49.48,"sma_20":14229.0,"sma_60":14164.33,"sma_120":14605.75},{"date":"2025-07-04","open":13870,"high":14080,"low":13740,"close":13850,"volume":39401,"rsi_14":50.4,"sma_20":14239.5,"sma_60":14177.0,"sma_120":14595.5},{"date":"2025-07-07","open":13770,"high":14150,"low":13730,"close":13790,"volume":42374,"rsi_14":47.41,"sma_20":14238.5,"sma_60":14210.33,"sma_120":14584.92},{"date":"2025-07-08","open":13720,"high":14580,"low":13720,"close":13910,"volume":136429,"rsi_14":44.86,"sma_20":14206.5,"sma_60":14244.0,"sma_120":14579.58},{"date":"2025-07-09","open":14000,"high":14060,"low":13770,"close":13850,"volume":52421,"rsi_14":28.67,"sma_20":14169.0,"sma_60":14287.67,"sma_120":14576.0},{"date":"2025-07-10","open":13800,"high":13850,"low":13570,"close":13650,"volume":54631,"rsi_14":30.08,"sma_20":14129.0,"sma_60":14313.0,"sma_120":14574.67},{"date":"2025-07-11","open":13650,"high":13800,"low":13560,"close":13630,"volume":35296,"rsi_14":35.24,"sma_20":14115.0,"sma_60":14294.33,"sma_120":14572.92},{"date":"2025-07-14","open":13630,"high":13720,"low":13430,"close":13470,"volume":33009,"rsi_14":19.7,"sma_20":14097.5,"sma_60":14245.83,"sma_120":14572.08},{"date":"2025-07-15","open":13620,"high":13620,"low":13410,"close":13550,"volume":25166,"rsi_14":18.91,"sma_20":14076.0,"sma_60":14205.0,"sma_120":14568.67},{"date":"2025-07-16","open":13710,"high":14400,"low":13710,"close":13810,"volume":241525,"rsi_14":33.86,"sma_20":14053.0,"sma_60":14177.67,"sma_120":14571.25},{"date":"2025-07-17","open":14000,"high":14270,"low":13860,"close":14060,"volume":98971,"rsi_14":46.84,"sma_20":14004.0,"sma_60":14140.33,"sma_120":14567.58},{"date":"2025-07-18","open":14020,"high":14090,"low":13790,"close":13790,"volume":52515,"rsi_14":45.88,"sma_20":13958.0,"sma_60":14108.0,"sma_120":14566.25},{"date":"2025-07-21","open":13790,"high":14250,"low":13780,"close":14200,"volume":68249,"rsi_14":61.9,"sma_20":13953.0,"sma_60":14087.33,"sma_120":14567.33},{"date":"2025-07-22","open":14020,"high":14350,"low":14000,"close":14150,"volume":67023,"rsi_14":56.85,"sma_20":13925.5,"sma_60":14065.5,"sma_120":14570.25},{"date":"2025-07-23","open":14080,"high":14130,"low":13860,"close":14030,"volume":60207,"rsi_14":53.85,"sma_20":13887.0,"sma_60":14037.67,"sma_120":14571.67},{"date":"2025-07-24","open":14030,"high":14100,"low":13500,"close":13630,"volume":72393,"rsi_14":45.53,"sma_20":13847.5,"sma_60":14008.0,"sma_120":14574.83},{"date":"2025-07-25","open":13510,"high":13670,"low":12940,"close":13060,"volume":88903,"rsi_14":37.71,"sma_20":13791.5,"sma_60":13968.67,"sma_120":14573.67},{"date":"2025-07-28","open":13030,"high":13230,"low":12800,"close":12800,"volume":66994,"rsi_14":32.15,"sma_20":13734.0,"sma_60":13929.0,"sma_120":14570.08},{"date":"2025-07-29","open":12800,"high":12900,"low":12600,"close":12790,"volume":45566,"rsi_14":32.68,"sma_20":13688.5,"sma_60":13891.83,"sma_120":14572.08},{"date":"2025-07-30","open":12610,"high":12850,"low":12610,"close":12650,"volume":30888,"rsi_14":33.33,"sma_20":13627.0,"sma_60":13850.33,"sma_120":14572.0},{"date":"2025-07-31","open":12850,"high":13000,"low":12660,"close":12780,"volume":36587,"rsi_14":36.33,"sma_20":13572.5,"sma_60":13817.5,"sma_120":14567.83},{"date":"2025-08-01","open":12660,"high":12780,"low":11680,"close":11960,"volume":93341,"rsi_14":29.97,"sma_20":13478.0,"sma_60":13770.17,"sma_120":14557.67},{"date":"2025-08-04","open":11790,"high":12320,"low":11790,"close":12260,"volume":28459,"rsi_14":33.83,"sma_20":13401.5,"sma_60":13724.33,"sma_120":14552.58},{"date":"2025-08-05","open":12270,"high":12530,"low":12270,"close":12400,"volume":20864,"rsi_14":31.78,"sma_20":13326.0,"sma_60":13688.17,"sma_120":14544.08},{"date":"2025-08-06","open":12390,"high":12880,"low":12230,"close":12500,"volume":30837,"rsi_14":29.03,"sma_20":13258.5,"sma_60":13654.83,"sma_120":14537.17},{"date":"2025-08-07","open":12510,"high":12790,"low":12500,"close":12650,"volume":30584,"rsi_14":34.17,"sma_20":13208.5,"sma_60":13626.33,"sma_120":14529.92},{"date":"2025-08-08","open":12700,"high":12940,"low":12560,"close":12610,"volume":32362,"rsi_14":25.39,"sma_20":13157.5,"sma_60":13597.67,"sma_120":14520.83},{"date":"2025-08-11","open":12640,"high":12800,"low":12470,"close":12560,"volume":23735,"rsi_14":25.39,"sma_20":13112.0,"sma_60":13571.33,"sma_120":14514.08},{"date":"2025-08-12","open":12450,"high":12740,"low":11990,"close":12180,"volume":38153,"rsi_14":23.5,"sma_20":13043.5,"sma_60":13550.17,"sma_120":14500.17},{"date":"2025-08-13","open":12330,"high":12430,"low":12110,"close":12290,"volume":26446,"rsi_14":29.06,"sma_20":12967.5,"sma_60":13536.33,"sma_120":14472.58},{"date":"2025-08-14","open":12250,"high":13980,"low":12250,"close":12450,"volume":822966,"rsi_14":39.07,"sma_20":12887.0,"sma_60":13524.17,"sma_120":14448.0},{"date":"2025-08-18","open":12350,"high":12450,"low":12050,"close":12100,"volume":62475,"rsi_14":37.85,"sma_20":12802.5,"sma_60":13506.67,"sma_120":14420.25},{"date":"2025-08-19","open":12080,"high":13100,"low":11890,"close":12610,"volume":322909,"rsi_14":47.34,"sma_20":12723.0,"sma_60":13498.67,"sma_120":14392.75},{"date":"2025-08-20","open":12410,"high":12560,"low":12080,"close":12460,"volume":120099,"rsi_14":47.2,"sma_20":12638.5,"sma_60":13490.83,"sma_120":14362.17},{"date":"2025-08-21","open":12370,"high":12830,"low":12350,"close":12380,"volume":68788,"rsi_14":44.01,"sma_20":12556.0,"sma_60":13479.5,"sma_120":14336.5},{"date":"2025-08-22","open":12320,"high":12570,"low":12290,"close":12510,"volume":43554,"rsi_14":60.38,"sma_20":12500.0,"sma_60":13472.5,"sma_120":14315.33},{"date":"2025-08-25","open":12530,"high":12890,"low":12520,"close":12540,"volume":45237,"rsi_14":55.88,"sma_20":12474.0,"sma_60":13461.33,"sma_120":14294.92},{"date":"2025-08-26","open":12560,"high":12640,"low":12330,"close":12380,"volume":47521,"rsi_14":49.58,"sma_20":12453.0,"sma_60":13446.5,"sma_120":14270.33},{"date":"2025-08-27","open":12400,"high":12440,"low":12180,"close":12390,"volume":28516,"rsi_14":47.62,"sma_20":12433.0,"sma_60":13436.83,"sma_120":14248.67},{"date":"2025-08-28","open":12390,"high":14630,"low":12190,"close":12690,"volume":2577032,"rsi_14":50.81,"sma_20":12435.0,"sma_60":13427.5,"sma_120":14230.67},{"date":"2025-08-29","open":12610,"high":12870,"low":12610,"close":12660,"volume":131776,"rsi_14":51.02,"sma_20":12429.0,"sma_60":13410.17,"sma_120":14175.33},{"date":"2025-09-01","open":12660,"high":12730,"low":12410,"close":12410,"volume":102964,"rsi_14":47.17,"sma_20":12451.5,"sma_60":13389.67,"sma_120":14125.58},{"date":"2025-09-02","open":12370,"high":12510,"low":12230,"close":12400,"volume":79698,"rsi_14":54.82,"sma_20":12458.5,"sma_60":13366.17,"sma_120":14072.83},{"date":"2025-09-03","open":12310,"high":12690,"low":12310,"close":12390,"volume":35372,"rsi_14":52.29,"sma_20":12458.0,"sma_60":13330.17,"sma_120":14025.42},{"date":"2025-09-04","open":12470,"high":12800,"low":12380,"close":12680,"volume":72527,"rsi_14":54.98,"sma_20":12467.0,"sma_60":13298.17,"sma_120":13981.17},{"date":"2025-09-05","open":12550,"high":12870,"low":12550,"close":12660,"volume":47617,"rsi_14":64.14,"sma_20":12467.5,"sma_60":13268.33,"sma_120":13940.83},{"date":"2025-09-08","open":12670,"high":12750,"low":12580,"close":12740,"volume":28384,"rsi_14":54.19,"sma_20":12474.0,"sma_60":13248.83,"sma_120":13902.83},{"date":"2025-09-09","open":12770,"high":12860,"low":12680,"close":12740,"volume":36446,"rsi_14":60.0,"sma_20":12483.0,"sma_60":13230.83,"sma_120":13866.75},{"date":"2025-09-10","open":12750,"high":13140,"low":12630,"close":12850,"volume":119324,"rsi_14":66.43,"sma_20":12516.5,"sma_60":13212.0,"sma_120":13831.25},{"date":"2025-09-11","open":12860,"high":13100,"low":12690,"close":12690,"volume":72525,"rsi_14":56.16,"sma_20":12536.5,"sma_60":13185.67,"sma_120":13790.42},{"date":"2025-09-12","open":12710,"high":12850,"low":12700,"close":12830,"volume":31397,"rsi_14":59.24,"sma_20":12555.5,"sma_60":13148.83,"sma_120":13755.83},{"date":"2025-09-15","open":12830,"high":12880,"low":12600,"close":12660,"volume":34719,"rsi_14":58.86,"sma_20":12583.5,"sma_60":13114.67,"sma_120":13712.5},{"date":"2025-09-16","open":12790,"high":12880,"low":12690,"close":12700,"volume":61984,"rsi_14":59.63,"sma_20":12588.0,"sma_60":13088.0,"sma_120":13664.58},{"date":"2025-09-17","open":12620,"high":12780,"low":12600,"close":12650,"volume":33234,"rsi_14":48.53,"sma_20":12597.5,"sma_60":13053.83,"sma_120":13617.17},{"date":"2025-09-18","open":12600,"high":12880,"low":12600,"close":12780,"volume":41839,"rsi_14":54.73,"sma_20":12618.5,"sma_60":13020.5,"sma_120":13590.17},{"date":"2025-09-19","open":12810,"high":12950,"low":12770,"close":12840,"volume":35829,"rsi_14":66.93,"sma_20":12635.0,"sma_60":12994.17,"sma_120":13567.67},{"date":"2025-09-22","open":12880,"high":12970,"low":12690,"close":12700,"volume":37057,"rsi_14":60.71,"sma_20":12643.0,"sma_60":12969.5,"sma_120":13547.0},{"date":"2025-09-23","open":12720,"high":12800,"low":12450,"close":12500,"volume":47877,"rsi_14":53.46,"sma_20":12649.0,"sma_60":12945.33,"sma_120":13539.5},{"date":"2025-09-24","open":12500,"high":12630,"low":12200,"close":12270,"volume":51905,"rsi_14":36.6,"sma_20":12643.0,"sma_60":12921.5,"sma_120":13530.25},{"date":"2025-09-25","open":12250,"high":12330,"low":12110,"close":12180,"volume":44758,"rsi_14":35.0,"sma_20":12617.5,"sma_60":12893.17,"sma_120":13522.33},{"date":"2025-09-26","open":12110,"high":12200,"low":11900,"close":11910,"volume":48216,"rsi_14":26.82,"sma_20":12580.0,"sma_60":12860.5,"sma_120":13512.42},{"date":"2025-09-29","open":11840,"high":12180,"low":11840,"close":11930,"volume":20410,"rsi_14":27.62,"sma_20":12556.0,"sma_60":12828.5,"sma_120":13502.75},{"date":"2025-09-30","open":11840,"high":11930,"low":11700,"close":11730,"volume":21848,"rsi_14":20.53,"sma_20":12522.5,"sma_60":12794.17,"sma_120":13502.25},{"date":"2025-10-01","open":11730,"high":11960,"low":11730,"close":11920,"volume":14385,"rsi_14":30.05,"sma_20":12499.0,"sma_60":12761.0,"sma_120":13502.5},{"date":"2025-10-02","open":12000,"high":12231,"low":11910,"close":12000,"volume":25864,"rsi_14":25.82,"sma_20":12462.5,"sma_60":12729.33,"sma_120":13508.5},{"date":"2025-10-10","open":11900,"high":11950,"low":11520,"close":11570,"volume":51753,"rsi_14":23.15,"sma_20":12408.0,"sma_60":12694.67,"sma_120":13503.83},{"date":"2025-10-13","open":11500,"high":12150,"low":11130,"close":11450,"volume":64918,"rsi_14":20.38,"sma_20":12343.5,"sma_60":12658.33,"sma_120":13476.33},{"date":"2025-10-14","open":11460,"high":11670,"low":11160,"close":11320,"volume":36113,"rsi_14":19.63,"sma_20":12272.5,"sma_60":12622.5,"sma_120":13434.17},{"date":"2025-10-15","open":11220,"high":11750,"low":11220,"close":11430,"volume":30630,"rsi_14":18.14,"sma_20":12201.5,"sma_60":12587.17,"sma_120":13396.08},{"date":"2025-10-16","open":11430,"high":11440,"low":11120,"close":11200,"volume":34800,"rsi_14":14.96,"sma_20":12127.0,"sma_60":12543.67,"sma_120":13360.67},{"date":"2025-10-17","open":11200,"high":11450,"low":11060,"close":11080,"volume":32771,"rsi_14":15.09,"sma_20":12039.5,"sma_60":12494.0,"sma_120":13317.17},{"date":"2025-10-20","open":11090,"high":11230,"low":10850,"close":11130,"volume":37935,"rsi_14":18.43,"sma_20":11963.0,"sma_60":12449.67,"sma_120":13278.83},{"date":"2025-10-21","open":11130,"high":11280,"low":11090,"close":11180,"volume":23352,"rsi_14":22.61,"sma_20":11887.0,"sma_60":12399.33,"sma_120":13243.33},{"date":"2025-10-22","open":11180,"high":11380,"low":11020,"close":11340,"volume":45345,"rsi_14":29.61,"sma_20":11821.5,"sma_60":12352.5,"sma_120":13209.0},{"date":"2025-10-23","open":11340,"high":11740,"low":11260,"close":11270,"volume":60033,"rsi_14":32.8,"sma_20":11745.0,"sma_60":12306.5,"sma_120":13172.08},{"date":"2025-10-24","open":11290,"high":11500,"low":11100,"close":11140,"volume":24285,"rsi_14":29.95,"sma_20":11660.0,"sma_60":12265.0,"sma_120":13136.5},{"date":"2025-10-27","open":11200,"high":11270,"low":11010,"close":11010,"volume":26973,"rsi_14":31.05,"sma_20":11575.5,"sma_60":12230.83,"sma_120":13099.75},{"date":"2025-10-28","open":10940,"high":11190,"low":10330,"close":10820,"volume":87388,"rsi_14":21.05,"sma_20":11491.5,"sma_60":12197.83,"sma_120":13063.42},{"date":"2025-10-29","open":10820,"high":10830,"low":9870,"close":9980,"volume":207906,"rsi_14":13.65,"sma_20":11377.0,"sma_60":12151.0,"sma_120":13021.42},{"date":"2025-10-30","open":9840,"high":10060,"low":9600,"close":9740,"volume":99039,"rsi_14":14.4,"sma_20":11255.0,"sma_60":12102.5,"sma_120":12976.42},{"date":"2025-10-31","open":9690,"high":9950,"low":9600,"close":9700,"volume":59577,"rsi_14":14.86,"sma_20":11144.5,"sma_60":12051.17,"sma_120":12934.33},{"date":"2025-11-03","open":9800,"high":10780,"low":9800,"close":10710,"volume":231544,"rsi_14":40.95,"sma_20":11083.5,"sma_60":12030.33,"sma_120":12900.25},{"date":"2025-11-04","open":10630,"high":13880,"low":10510,"close":12400,"volume":5564464,"rsi_14":59.8,"sma_20":11117.0,"sma_60":12032.67,"sma_120":12878.5},{"date":"2025-11-05","open":12720,"high":14460,"low":11970,"close":11990,"volume":6248311,"rsi_14":57.7,"sma_20":11120.5,"sma_60":12025.83,"sma_120":12857.0},{"date":"2025-11-06","open":11870,"high":13370,"low":11480,"close":11620,"volume":1894439,"rsi_14":55.02,"sma_20":11104.0,"sma_60":12011.17,"sma_120":12833.0},{"date":"2025-11-07","open":11500,"high":12150,"low":10910,"close":11010,"volume":558897,"rsi_14":48.99,"sma_20":11076.0,"sma_60":11983.83,"sma_120":12805.08},{"date":"2025-11-10","open":11020,"high":11880,"low":10910,"close":11540,"volume":403781,"rsi_14":52.8,"sma_20":11080.5,"sma_60":11966.0,"sma_120":12781.83},{"date":"2025-11-11","open":11550,"high":11640,"low":10960,"close":11440,"volume":254731,"rsi_14":50.79,"sma_20":11086.5,"sma_60":11947.33,"sma_120":12759.33},{"date":"2025-11-12","open":11440,"high":13180,"low":11370,"close":11950,"volume":1706777,"rsi_14":55.0,"sma_20":11112.5,"sma_60":11943.5,"sma_120":12746.83},{"date":"2025-11-13","open":11650,"high":11990,"low":11420,"close":11430,"volume":192005,"rsi_14":52.02,"sma_20":11124.0,"sma_60":11929.17,"sma_120":12732.75},{"date":"2025-11-14","open":11060,"high":11340,"low":10730,"close":10730,"volume":198945,"rsi_14":48.2,"sma_20":11106.5,"sma_60":11900.5,"sma_120":12712.33},{"date":"2025-11-17","open":10730,"high":10950,"low":10300,"close":10570,"volume":109831,"rsi_14":48.38,"sma_20":11078.5,"sma_60":11875.0,"sma_120":12690.83},{"date":"2025-11-18","open":10360,"high":10650,"low":10060,"close":10180,"volume":101715,"rsi_14":51.37,"sma_20":11028.5,"sma_60":11834.5,"sma_120":12666.58},{"date":"2025-11-19","open":10160,"high":10510,"low":9970,"close":10000,"volume":64408,"rsi_14":51.8,"sma_20":10961.5,"sma_60":11793.5,"sma_120":12642.17},{"date":"2025-11-20","open":10060,"high":10410,"low":9990,"close":10300,"volume":71972,"rsi_14":54.01,"sma_20":10913.0,"sma_60":11758.83,"sma_120":12619.17},{"date":"2025-11-21","open":10000,"high":10120,"low":9870,"close":9890,"volume":78464,"rsi_14":44.04,"sma_20":10850.5,"sma_60":11715.17,"sma_120":12593.83},{"date":"2025-11-24","open":10100,"high":10710,"low":9890,"close":10020,"volume":101788,"rsi_14":27.63,"sma_20":10801.0,"sma_60":11673.17,"sma_120":12567.25},{"date":"2025-11-25","open":10030,"high":10240,"low":9700,"close":9800,"volume":74786,"rsi_14":28.65,"sma_20":10750.0,"sma_60":11630.17,"sma_120":12538.33},{"date":"2025-11-26","open":9840,"high":10140,"low":9820,"close":10050,"volume":40156,"rsi_14":34.33,"sma_20":10753.5,"sma_60":11591.17,"sma_120":12514.0},{"date":"2025-11-27","open":10050,"high":10180,"low":9920,"close":9950,"volume":35794,"rsi_14":38.22,"sma_20":10764.0,"sma_60":11545.5,"sma_120":12486.5},{"date":"2025-11-28","open":9950,"high":10250,"low":9950,"close":10050,"volume":53206,"rsi_14":31.7,"sma_20":10781.5,"sma_60":11502.0,"sma_120":12456.08},{"date":"2025-12-01","open":10050,"high":10300,"low":9980,"close":10050,"volume":51211,"rsi_14":32.49,"sma_20":10748.5,"sma_60":11462.67,"sma_120":12426.17},{"date":"2025-12-02","open":10060,"high":10130,"low":9980,"close":10010,"volume":27821,"rsi_14":22.29,"sma_20":10629.0,"sma_60":11422.83,"sma_120":12394.5},{"date":"2025-12-03","open":10090,"high":10600,"low":9990,"close":10190,"volume":113782,"rsi_14":30.38,"sma_20":10539.0,"sma_60":11386.17,"sma_120":12358.17},{"date":"2025-12-04","open":10170,"high":10190,"low":9970,"close":9980,"volume":45445,"rsi_14":35.96,"sma_20":10457.0,"sma_60":11341.17,"sma_120":12319.67},{"date":"2025-12-05","open":9980,"high":10070,"low":9920,"close":9990,"volume":33364,"rsi_14":38.49,"sma_20":10406.0,"sma_60":11296.67,"sma_120":12282.5},{"date":"2025-12-08","open":9950,"high":10080,"low":9850,"close":9900,"volume":41530,"rsi_14":43.69,"sma_20":10324.0,"sma_60":11249.33,"sma_120":12249.08},{"date":"2025-12-09","open":9880,"high":9980,"low":9800,"close":9900,"volume":27767,"rsi_14":47.55,"sma_20":10247.0,"sma_60":11202.0,"sma_120":12216.42},{"date":"2025-12-10","open":9900,"high":10080,"low":9840,"close":9960,"volume":27372,"rsi_14":40.56,"sma_20":10147.5,"sma_60":11153.83,"sma_120":12182.92},{"date":"2025-12-11","open":10100,"high":10130,"low":9900,"close":9950,"volume":46659,"rsi_14":52.14,"sma_20":10073.5,"sma_60":11108.17,"sma_120":12146.92},{"date":"2025-12-12","open":9910,"high":10100,"low":9910,"close":10090,"volume":24320,"rsi_14":52.48,"sma_20":10041.5,"sma_60":11062.5,"sma_120":12105.67},{"date":"2025-12-15","open":10090,"high":10090,"low":9880,"close":9950,"volume":20678,"rsi_14":55.64,"sma_20":10010.5,"sma_60":11017.33,"sma_120":12066.0},{"date":"2025-12-16","open":9950,"high":9970,"low":9730,"close":9740,"volume":40413,"rsi_14":37.98,"sma_20":9988.5,"sma_60":10968.0,"sma_120":12028.0},{"date":"2025-12-17","open":9720,"high":9820,"low":9620,"close":9720,"volume":46968,"rsi_14":40.5,"sma_20":9974.5,"sma_60":10919.17,"sma_120":11986.5},{"date":"2025-12-18","open":9550,"high":9700,"low":9460,"close":9460,"volume":38519,"rsi_14":28.47,"sma_20":9932.5,"sma_60":10863.5,"sma_120":11942.0},{"date":"2025-12-19","open":9470,"high":9600,"low":9360,"close":9580,"volume":26962,"rsi_14":34.23,"sma_20":9917.0,"sma_60":10809.17,"sma_120":11901.67},{"date":"2025-12-22","open":9540,"high":9750,"low":9540,"close":9570,"volume":26089,"rsi_14":34.93,"sma_20":9894.5,"sma_60":10757.0,"sma_120":11863.25},{"date":"2025-12-23","open":9510,"high":9720,"low":8920,"close":9060,"volume":172805,"rsi_14":18.44,"sma_20":9857.5,"sma_60":10699.67,"sma_120":11822.5},{"date":"2025-12-24","open":9070,"high":9070,"low":8600,"close":8850,"volume":61822,"rsi_14":18.44,"sma_20":9797.5,"sma_60":10642.67,"sma_120":11782.08},{"date":"2025-12-26","open":8770,"high":9020,"low":8750,"close":8950,"volume":49135,"rsi_14":22.34,"sma_20":9747.5,"sma_60":10588.83,"sma_120":11741.0},{"date":"2025-12-29","open":8950,"high":9510,"low":8950,"close":9240,"volume":119165,"rsi_14":34.13,"sma_20":9707.0,"sma_60":10544.33,"sma_120":11702.42},{"date":"2025-12-30","open":9080,"high":9470,"low":9080,"close":9320,"volume":40121,"rsi_14":36.57,"sma_20":9670.5,"sma_60":10500.83,"sma_120":11664.67},{"date":"2026-01-02","open":9320,"high":11120,"low":9320,"close":11020,"volume":897572,"rsi_14":63.95,"sma_20":9721.0,"sma_60":10489.0,"sma_120":11641.58},{"date":"2026-01-05","open":11020,"high":11100,"low":9780,"close":9960,"volume":646125,"rsi_14":50.1,"sma_20":9709.5,"sma_60":10456.33,"sma_120":11608.67},{"date":"2026-01-06","open":9990,"high":10010,"low":9500,"close":9550,"volume":154885,"rsi_14":44.73,"sma_20":9688.0,"sma_60":10416.33,"sma_120":11572.83},{"date":"2026-01-07","open":9550,"high":9940,"low":9380,"close":9540,"volume":134635,"rsi_14":45.89,"sma_20":9665.5,"sma_60":10382.5,"sma_120":11538.58},{"date":"2026-01-08","open":9450,"high":9480,"low":9160,"close":9190,"volume":63051,"rsi_14":44.64,"sma_20":9630.0,"sma_60":10344.83,"sma_120":11501.58},{"date":"2026-01-09","open":9100,"high":9300,"low":9060,"close":9120,"volume":43195,"rsi_14":44.21,"sma_20":9591.0,"sma_60":10308.17,"sma_120":11465.33},{"date":"2026-01-12","open":9060,"high":9800,"low":8810,"close":9130,"volume":278564,"rsi_14":46.65,"sma_20":9549.5,"sma_60":10269.83,"sma_120":11428.5},{"date":"2026-01-13","open":9110,"high":9240,"low":8960,"close":9120,"volume":61651,"rsi_14":45.23,"sma_20":9508.0,"sma_60":10235.17,"sma_120":11389.42},{"date":"2026-01-14","open":9120,"high":9300,"low":9030,"close":9080,"volume":46037,"rsi_14":44.95,"sma_20":9457.5,"sma_60":10201.83,"sma_120":11347.92},{"date":"2026-01-15","open":9050,"high":9250,"low":8930,"close":9010,"volume":33696,"rsi_14":49.43,"sma_20":9410.5,"sma_60":10166.5,"sma_120":11308.08},{"date":"2026-01-16","open":9020,"high":9120,"low":8740,"close":8780,"volume":69040,"rsi_14":49.21,"sma_20":9362.5,"sma_60":10126.5,"sma_120":11262.92},{"date":"2026-01-19","open":8630,"high":8820,"low":8620,"close":8700,"volume":37789,"rsi_14":43.45,"sma_20":9277.5,"sma_60":10041.0,"sma_120":11217.5},{"date":"2026-01-20","open":8630,"high":8990,"low":8630,"close":8860,"volume":43997,"rsi_14":44.52,"sma_20":9241.5,"sma_60":10003.0,"sma_120":11174.42},{"date":"2026-01-21","open":8610,"high":8860,"low":8400,"close":8500,"volume":69791,"rsi_14":5.94,"sma_20":9188.0,"sma_60":9961.17,"sma_120":11131.67},{"date":"2026-01-22","open":8550,"high":8710,"low":8450,"close":8470,"volume":45260,"rsi_14":9.29,"sma_20":9158.5,"sma_60":9922.0,"sma_120":11093.42},{"date":"2026-01-23","open":8500,"high":8640,"low":8330,"close":8560,"volume":51503,"rsi_14":17.22,"sma_20":9144.0,"sma_60":9898.33,"sma_120":11058.08},{"date":"2026-01-26","open":8500,"high":8850,"low":8500,"close":8760,"volume":41652,"rsi_14":27.06,"sma_20":9134.5,"sma_60":9882.0,"sma_120":11024.5},{"date":"2026-01-27","open":8760,"high":8810,"low":8560,"close":8660,"volume":26595,"rsi_14":31.72,"sma_20":9105.5,"sma_60":9864.67,"sma_120":10991.25},{"date":"2026-01-28","open":8660,"high":8870,"low":8520,"close":8730,"volume":45539,"rsi_14":36.55,"sma_20":9076.0,"sma_60":9831.67,"sma_120":10957.5},{"date":"2026-01-29","open":8670,"high":8720,"low":8470,"close":8650,"volume":42650,"rsi_14":34.21,"sma_20":8957.5,"sma_60":9769.17,"sma_120":10929.92},{"date":"2026-01-30","open":8650,"high":8690,"low":8350,"close":8380,"volume":76709,"rsi_14":29.21,"sma_20":8878.5,"sma_60":9709.0,"sma_120":10897.58},{"date":"2026-02-02","open":8480,"high":8480,"low":7860,"close":7940,"volume":87264,"rsi_14":23.85,"sma_20":8798.0,"sma_60":9647.67,"sma_120":10860.42},{"date":"2026-02-03","open":7920,"high":8590,"low":7920,"close":8260,"volume":71971,"rsi_14":34.57,"sma_20":8734.0,"sma_60":9601.83,"sma_120":10825.08},{"date":"2026-02-04","open":8200,"high":8350,"low":8110,"close":8340,"volume":29733,"rsi_14":40.35,"sma_20":8691.5,"sma_60":9594.5,"sma_120":10789.17},{"date":"2026-02-05","open":8120,"high":8480,"low":8100,"close":8280,"volume":44584,"rsi_14":39.32,"sma_20":8649.5,"sma_60":9540.17,"sma_120":10753.08},{"date":"2026-02-06","open":8280,"high":8280,"low":7800,"close":8000,"volume":40962,"rsi_14":36.22,"sma_20":8593.0,"sma_60":9482.83,"sma_120":10715.08},{"date":"2026-02-09","open":8030,"high":8520,"low":8030,"close":8370,"volume":52952,"rsi_14":41.09,"sma_20":8555.5,"sma_60":9423.17,"sma_120":10683.33},{"date":"2026-02-10","open":8370,"high":8810,"low":8260,"close":8680,"volume":75899,"rsi_14":53.33,"sma_20":8535.5,"sma_60":9377.33,"sma_120":10653.25},{"date":"2026-02-11","open":8680,"high":8810,"low":8510,"close":8770,"volume":26088,"rsi_14":55.43,"sma_20":8523.5,"sma_60":9344.67,"sma_120":10622.58},{"date":"2026-02-12","open":8820,"high":8820,"low":8570,"close":8630,"volume":23506,"rsi_14":51.25,"sma_20":8516.0,"sma_60":9312.33,"sma_120":10593.67},{"date":"2026-02-13","open":8650,"high":8650,"low":8450,"close":8550,"volume":27419,"rsi_14":46.1,"sma_20":8504.5,"sma_60":9285.17,"sma_120":10559.83},{"date":"2026-02-19","open":8560,"high":8590,"low":8160,"close":8290,"volume":88461,"rsi_14":43.51,"sma_20":8484.0,"sma_60":9256.67,"sma_120":10525.08},{"date":"2026-02-20","open":8170,"high":8270,"low":8050,"close":8110,"volume":35546,"rsi_14":39.53,"sma_20":8446.5,"sma_60":9220.17,"sma_120":10489.5},{"date":"2026-02-23","open":8130,"high":8280,"low":8080,"close":8140,"volume":23090,"rsi_14":41.24,"sma_20":8428.5,"sma_60":9191.0,"sma_120":10453.08},{"date":"2026-02-24","open":8260,"high":8270,"low":8050,"close":8090,"volume":40553,"rsi_14":44.61,"sma_20":8409.5,"sma_60":9158.83,"sma_120":10416.0},{"date":"2026-02-25","open":8110,"high":8150,"low":7610,"close":7690,"volume":132879,"rsi_14":45.28,"sma_20":8366.0,"sma_60":9123.67,"sma_120":10376.92},{"date":"2026-02-26","open":7780,"high":8280,"low":7730,"close":7850,"volume":123098,"rsi_14":41.77,"sma_20":8324.0,"sma_60":8852.67,"sma_120":9354.58},{"date":"2026-02-27","open":7850,"high":7950,"low":7490,"close":7610,"volume":90578,"rsi_14":36.23,"sma_20":8268.0,"sma_60":9048.0,"sma_120":10296.75},{"date":"2026-03-03","open":7550,"high":7600,"low":6960,"close":6980,"volume":135779,"rsi_14":29.81,"sma_20":8180.5,"sma_60":8996.83,"sma_120":10249.42},{"date":"2026-03-04","open":6720,"high":6970,"low":5760,"close":5760,"volume":223512,"rsi_14":23.08,"sma_20":8036.0,"sma_60":8925.33,"sma_120":10194.0},{"date":"2026-03-05","open":5870,"high":6620,"low":5870,"close":6470,"volume":112814,"rsi_14":28.89,"sma_20":7940.5,"sma_60":8866.33,"sma_120":10144.58},{"date":"2026-03-06","open":6210,"high":6670,"low":6210,"close":6660,"volume":43072,"rsi_14":26.94,"sma_20":7876.5,"sma_60":8807.5,"sma_120":10096.83},{"date":"2026-03-09","open":6170,"high":6480,"low":6000,"close":6280,"volume":63983,"rsi_14":23.34,"sma_20":7777.5,"sma_60":8745.83,"sma_120":10043.5},{"date":"2026-03-10","open":6370,"high":6620,"low":6370,"close":6580,"volume":29949,"rsi_14":28.78,"sma_20":7689.5,"sma_60":8689.0,"sma_120":9992.83},{"date":"2026-03-11","open":6540,"high":6690,"low":6370,"close":6660,"volume":23945,"rsi_14":30.43,"sma_20":7608.5,"sma_60":8635.0,"sma_120":9942.17},{"date":"2026-03-12","open":6600,"high":6650,"low":6450,"close":6650,"volume":19184,"rsi_14":32.1,"sma_20":7541.0,"sma_60":8580.83,"sma_120":9891.42},{"date":"2026-03-13","open":6520,"high":6680,"low":6380,"close":6590,"volume":17069,"rsi_14":32.96,"sma_20":7452.0,"sma_60":8524.67,"sma_120":9839.25},{"date":"2026-03-16","open":6770,"high":8020,"low":6710,"close":7130,"volume":705035,"rsi_14":39.84,"sma_20":7374.5,"sma_60":8275.17,"sma_120":9027.58},{"date":"2026-03-17","open":7130,"high":7140,"low":6810,"close":6820,"volume":81062,"rsi_14":37.86,"sma_20":7277.0,"sma_60":8423.17,"sma_120":9742.83},{"date":"2026-03-18","open":6850,"high":6890,"low":6520,"close":6740,"volume":66219,"rsi_14":40.33,"sma_20":7182.5,"sma_60":8369.67,"sma_120":9693.5},{"date":"2026-03-19","open":6710,"high":6720,"low":6400,"close":6540,"volume":57723,"rsi_14":36.77,"sma_20":7082.0,"sma_60":8316.33,"sma_120":9642.17},{"date":"2026-03-20","open":6470,"high":6740,"low":6470,"close":6610,"volume":43217,"rsi_14":39.54,"sma_20":6998.0,"sma_60":8264.5,"sma_120":9591.83},{"date":"2026-03-23","open":6410,"high":6590,"low":6020,"close":6020,"volume":57229,"rsi_14":39.87,"sma_20":6893.5,"sma_60":8207.17,"sma_120":9535.33},{"date":"2026-03-24","open":6200,"high":6400,"low":6100,"close":6370,"volume":34948,"rsi_14":57.88,"sma_20":6805.0,"sma_60":8153.67,"sma_120":9481.42},{"date":"2026-03-25","open":6380,"high":6590,"low":6300,"close":6470,"volume":23798,"rsi_14":50.0,"sma_20":6724.0,"sma_60":8102.0,"sma_120":9429.5},{"date":"2026-03-26","open":6580,"high":7900,"low":6360,"close":6590,"volume":976590,"rsi_14":48.9,"sma_20":6669.0,"sma_60":8060.83,"sma_120":9380.25},{"date":"2026-03-27","open":6400,"high":6560,"low":6210,"close":6500,"volume":53708,"rsi_14":53.79,"sma_20":6601.5,"sma_60":8021.67,"sma_120":9332.17},{"date":"2026-03-30","open":6160,"high":6560,"low":6160,"close":6290,"volume":45768,"rsi_14":44.84,"sma_20":6535.5,"sma_60":7977.33,"sma_120":9283.08},{"date":"2026-03-31","open":6160,"high":6530,"low":6090,"close":6140,"volume":52368,"rsi_14":40.97,"sma_20":6493.5,"sma_60":7925.67,"sma_120":9235.0},{"date":"2026-04-01","open":6189,"high":6810,"low":6189,"close":6580,"volume":90466,"rsi_14":48.79,"sma_20":6534.0,"sma_60":7879.83,"sma_120":9190.33},{"date":"2026-04-02","open":6510,"high":6640,"low":6090,"close":6140,"volume":50914,"rsi_14":43.87,"sma_20":6517.5,"sma_60":7798.5,"sma_120":9143.75},{"date":"2026-04-03","open":6200,"high":6410,"low":6180,"close":6270,"volume":41255,"rsi_14":36.81,"sma_20":6498.0,"sma_60":7737.0,"sma_120":9096.67},{"date":"2026-04-06","open":6270,"high":6420,"low":6140,"close":6320,"volume":37010,"rsi_14":41.67,"sma_20":6500.0,"sma_60":7683.17,"sma_120":9049.75},{"date":"2026-04-07","open":6320,"high":6370,"low":6110,"close":6110,"volume":42224,"rsi_14":39.94,"sma_20":6476.5,"sma_60":7626.0,"sma_120":9004.25},{"date":"2026-04-08","open":6230,"high":6530,"low":6230,"close":6460,"volume":40743,"rsi_14":48.78,"sma_20":6466.5,"sma_60":7580.5,"sma_120":8962.67},{"date":"2026-04-09","open":6470,"high":6490,"low":6260,"close":6390,"volume":19542,"rsi_14":46.65,"sma_20":6453.5,"sma_60":7535.0,"sma_120":8921.58},{"date":"2026-04-10","open":6370,"high":6680,"low":6220,"close":6480,"volume":30852,"rsi_14":58.27,"sma_20":6448.0,"sma_60":7490.83,"sma_120":8880.33},{"date":"2026-04-13","open":6360,"high":6750,"low":6330,"close":6520,"volume":30540,"rsi_14":53.04,"sma_20":6417.5,"sma_60":7447.5,"sma_120":8841.33},{"date":"2026-04-14","open":6550,"high":7050,"low":6550,"close":6900,"volume":91925,"rsi_14":57.82,"sma_20":6421.5,"sma_60":7411.17,"sma_120":8806.5},{"date":"2026-04-15","open":6900,"high":7050,"low":6800,"close":6910,"volume":46215,"rsi_14":56.06,"sma_20":6430.0,"sma_60":7376.17,"sma_120":8771.33},{"date":"2026-04-16","open":6960,"high":7350,"low":6930,"close":7220,"volume":108017,"rsi_14":62.59,"sma_20":6464.0,"sma_60":7350.17,"sma_120":8738.33},{"date":"2026-04-17","open":7230,"high":7230,"low":6940,"close":7050,"volume":49643,"rsi_14":63.48,"sma_20":6486.0,"sma_60":7322.67,"sma_120":8702.58},{"date":"2026-04-20","open":7050,"high":7210,"low":6910,"close":7150,"volume":45395,"rsi_14":68.23,"sma_20":6542.5,"sma_60":7294.17,"sma_120":8668.25},{"date":"2026-04-21","open":7150,"high":7150,"low":6870,"close":6920,"volume":37574,"rsi_14":56.81,"sma_20":6570.0,"sma_60":7267.83,"sma_120":8633.08},{"date":"2026-04-22","open":6920,"high":6940,"low":6800,"close":6920,"volume":25977,"rsi_14":68.22,"sma_20":6592.5,"sma_60":7242.0,"sma_120":8599.0},{"date":"2026-04-23","open":6960,"high":7030,"low":6730,"close":6830,"volume":23829,"rsi_14":63.33,"sma_20":6604.5,"sma_60":7213.17,"sma_120":8565.75},{"date":"2026-04-24","open":6900,"high":7470,"low":6830,"close":7140,"volume":67183,"rsi_14":67.37,"sma_20":6636.5,"sma_60":7186.17,"sma_120":8542.08},{"date":"2026-04-27","open":7180,"high":7420,"low":7020,"close":7050,"volume":46442,"rsi_14":70.98,"sma_20":6674.5,"sma_60":7159.33,"sma_120":8519.67},{"date":"2026-04-28","open":7030,"high":7190,"low":7030,"close":7130,"volume":19132,"rsi_14":67.01,"sma_20":6724.0,"sma_60":7132.67,"sma_120":8498.25},{"date":"2026-04-29","open":7130,"high":7260,"low":7000,"close":7140,"volume":32774,"rsi_14":69.63,"sma_20":6752.5,"sma_60":7107.5,"sma_120":8136.17},{"date":"2026-04-30","open":7150,"high":7450,"low":7150,"close":7210,"volume":68266,"rsi_14":60.54,"sma_20":6937.5,"sma_60":6555.17,"sma_120":6694.83},{"date":"2026-05-04","open":7240,"high":7350,"low":7000,"close":7130,"volume":54854,"rsi_14":65.8,"sma_20":6849.0,"sma_60":7074.5,"sma_120":8384.75},{"date":"2026-05-06","open":7100,"high":7120,"low":6740,"close":6920,"volume":36631,"rsi_14":50.57,"sma_20":6879.0,"sma_60":7052.17,"sma_120":8345.58},{"date":"2026-05-07","open":6900,"high":7000,"low":6700,"close":6770,"volume":48502,"rsi_14":46.32,"sma_20":6912.0,"sma_60":7026.0,"sma_120":8310.25},{"date":"2026-05-08","open":6710,"high":6760,"low":6590,"close":6680,"volume":25151,"rsi_14":33.93,"sma_20":6923.0,"sma_60":6999.33,"sma_120":8269.75},{"date":"2026-05-11","open":6670,"high":6700,"low":6330,"close":6410,"volume":49643,"rsi_14":32.02,"sma_20":6924.0,"sma_60":6972.83,"sma_120":8227.83},{"date":"2026-05-12","open":6350,"high":6440,"low":6080,"close":6090,"volume":58296,"rsi_14":23.5,"sma_20":6904.5,"sma_60":6934.83,"sma_120":8179.0},{"date":"2026-05-13","open":6010,"high":6450,"low":5920,"close":5930,"volume":33441,"rsi_14":24.35,"sma_20":6875.0,"sma_60":6889.0,"sma_120":8133.17},{"date":"2026-05-14","open":5930,"high":6330,"low":5930,"close":6200,"volume":33826,"rsi_14":33.64,"sma_20":6840.0,"sma_60":6846.17,"sma_120":8095.42},{"date":"2026-05-15","open":6090,"high":6240,"low":5800,"close":5940,"volume":47169,"rsi_14":31.22,"sma_20":6791.5,"sma_60":6801.33,"sma_120":8056.83},{"date":"2026-05-18","open":5690,"high":5800,"low":5470,"close":5730,"volume":58624,"rsi_14":18.94,"sma_20":6717.0,"sma_60":6754.33,"sma_120":8019.75},{"date":"2026-05-19","open":5650,"high":5990,"low":5600,"close":5730,"volume":32446,"rsi_14":19.72,"sma_20":6651.0,"sma_60":6711.67,"sma_120":7984.17},{"date":"2026-05-20","open":5690,"high":5720,"low":5400,"close":5430,"volume":32259,"rsi_14":14.58,"sma_20":6565.0,"sma_60":6667.0,"sma_120":7943.58},{"date":"2026-05-21","open":5450,"high":5830,"low":5410,"close":5480,"volume":27301,"rsi_14":15.98,"sma_20":6493.0,"sma_60":6622.67,"sma_120":7906.83},{"date":"2026-05-22","open":5600,"high":5860,"low":5500,"close":5790,"volume":19361,"rsi_14":23.51,"sma_20":6436.5,"sma_60":6584.33,"sma_120":7871.58},{"date":"2026-05-26","open":5790,"high":5840,"low":5500,"close":5530,"volume":40539,"rsi_14":22.03,"sma_20":6371.5,"sma_60":6548.33,"sma_120":7836.0},{"date":"2026-05-27","open":5480,"high":5680,"low":5260,"close":5370,"volume":56998,"rsi_14":22.42,"sma_20":6283.0,"sma_60":6507.0,"sma_120":7797.0},{"date":"2026-05-28","open":5500,"high":5500,"low":5200,"close":5310,"volume":29007,"rsi_14":23.16,"sma_20":6196.0,"sma_60":6468.67,"sma_120":7758.33},{"date":"2026-05-29","open":5290,"high":5410,"low":4925,"close":4945,"volume":85823,"rsi_14":21.04,"sma_20":6086.75,"sma_60":6434.75,"sma_120":7715.79},{"date":"2026-06-01","open":4905,"high":5030,"low":4505,"close":4595,"volume":70324,"rsi_14":20.49,"sma_20":5959.5,"sma_60":6415.33,"sma_120":7670.33},{"date":"2026-06-02","open":4385,"high":5970,"low":4170,"close":5970,"volume":257416,"rsi_14":48.55,"sma_20":5897.5,"sma_60":6407.0,"sma_120":7636.67},{"date":"2026-06-04","open":7760,"high":7760,"low":7760,"close":7760,"volume":255867,"rsi_14":65.89,"sma_20":5929.0,"sma_60":6425.33,"sma_120":7616.42},{"date":"2026-06-05","open":8380,"high":9640,"low":5880,"close":5920,"volume":6823836,"rsi_14":48.09,"sma_20":5879.0,"sma_60":6419.33,"sma_120":7582.58},{"date":"2026-06-08","open":5220,"high":7250,"low":5220,"close":5660,"volume":3053088,"rsi_14":48.09,"sma_20":5823.5,"sma_60":6404.0,"sma_120":7546.5},{"date":"2026-06-09","open":6000,"high":7070,"low":5660,"close":6100,"volume":2812152,"rsi_14":52.45,"sma_20":5794.5,"sma_60":6394.67,"sma_120":7514.83},{"date":"2026-06-10","open":5940,"high":6630,"low":5730,"close":5920,"volume":995781,"rsi_14":51.23,"sma_20":5770.0,"sma_60":6382.5,"sma_120":7481.67},{"date":"2026-06-11","open":5720,"high":5940,"low":5390,"close":5460,"volume":306203,"rsi_14":50.19,"sma_20":5738.5,"sma_60":6363.67,"sma_120":7444.17},{"date":"2026-06-12","open":5530,"high":5800,"low":5370,"close":5430,"volume":263647,"rsi_14":49.68,"sma_20":5713.5,"sma_60":6335.33,"sma_120":7406.5},{"date":"2026-06-15","open":5470,"high":5640,"low":5200,"close":5200,"volume":138852,"rsi_14":46.22,"sma_20":5663.5,"sma_60":6308.33,"sma_120":7365.75},{"date":"2026-06-16","open":5240,"high":5390,"low":4900,"close":4905,"volume":176785,"rsi_14":46.01,"sma_20":5611.75,"sma_60":6277.75,"sma_120":7323.71},{"date":"2026-06-17","open":4910,"high":5100,"low":4610,"close":4905,"volume":146855,"rsi_14":23.22,"sma_20":5375.5,"sma_60":6098.33,"sma_120":7060.0},{"date":"2026-06-18","open":4905,"high":4995,"low":4705,"close":4715,"volume":104665,"rsi_14":46.19,"sma_20":5519.75,"sma_60":6218.92,"sma_120":7241.71},{"date":"2026-06-19","open":4715,"high":4785,"low":4320,"close":4490,"volume":131319,"rsi_14":47.03,"sma_20":5472.75,"sma_60":6193.42,"sma_120":7200.29},{"date":"2026-06-22","open":4305,"high":4495,"low":4205,"close":4215,"volume":68308,"rsi_14":47.5,"sma_20":5409.5,"sma_60":6157.5,"sma_120":7155.58},{"date":"2026-06-23","open":4180,"high":4240,"low":3820,"close":3920,"volume":125317,"rsi_14":34.25,"sma_20":5316.0,"sma_60":6115.0,"sma_120":7108.5},{"date":"2026-06-24","open":3920,"high":4150,"low":3850,"close":3875,"volume":86974,"rsi_14":9.23,"sma_20":5233.25,"sma_60":6069.75,"sma_120":7065.29},{"date":"2026-06-25","open":3875,"high":4075,"low":3615,"close":3655,"volume":65955,"rsi_14":13.99,"sma_20":5147.5,"sma_60":6022.33,"sma_120":7022.0},{"date":"2026-06-26","open":3625,"high":3655,"low":3335,"close":3465,"volume":61971,"rsi_14":14.31,"sma_20":5055.25,"sma_60":5975.25,"sma_120":6976.29},{"date":"2026-06-29","open":3465,"high":4010,"low":3465,"close":3970,"volume":85636,"rsi_14":16.08,"sma_20":5006.5,"sma_60":5939.08,"sma_120":6932.38},{"date":"2026-06-30","open":3820,"high":4090,"low":3770,"close":3805,"volume":51272,"rsi_14":16.16,"sma_20":4967.0,"sma_60":5893.0,"sma_120":6886.42},{"date":"2026-07-01","open":3805,"high":4120,"low":3770,"close":3990,"volume":51550,"rsi_14":24.21,"sma_20":4868.0,"sma_60":5857.17,"sma_120":6827.83},{"date":"2026-07-02","open":3910,"high":4010,"low":3700,"close":3900,"volume":36508,"rsi_14":23.71,"sma_20":4675.0,"sma_60":5817.67,"sma_120":6777.33},{"date":"2026-07-03","open":3875,"high":3950,"low":3705,"close":3850,"volume":29234,"rsi_14":25.27,"sma_20":4571.5,"sma_60":5776.5,"sma_120":6729.83},{"date":"2026-07-06","open":3830,"high":3990,"low":3830,"close":3890,"volume":34077,"rsi_14":29.49,"sma_20":4483.0,"sma_60":5739.5,"sma_120":6682.75},{"date":"2026-07-07","open":3845,"high":4030,"low":3750,"close":3795,"volume":42183,"rsi_14":28.4,"sma_20":4367.75,"sma_60":5695.08,"sma_120":6637.79},{"date":"2026-07-08","open":3790,"high":3805,"low":3500,"close":3580,"volume":53199,"rsi_14":28.13,"sma_20":4250.75,"sma_60":5648.25,"sma_120":6591.62},{"date":"2026-07-09","open":3520,"high":3780,"low":3480,"close":3480,"volume":59364,"rsi_14":29.55,"sma_20":4151.75,"sma_60":5598.25,"sma_120":6544.54},{"date":"2026-07-10","open":3470,"high":3865,"low":3470,"close":3795,"volume":61875,"rsi_14":41.63,"sma_20":4070.0,"sma_60":5552.83,"sma_120":6500.17},{"date":"2026-07-13","open":3750,"high":3800,"low":3545,"close":3545,"volume":53857,"rsi_14":42.39,"sma_20":3987.25,"sma_60":5496.92,"sma_120":6454.04},{"date":"2026-07-14","open":3545,"high":3630,"low":3260,"close":3460,"volume":61357,"rsi_14":41.72,"sma_20":3915.0,"sma_60":5439.42,"sma_120":6407.79},{"date":"2026-07-15","open":3445,"high":3650,"low":3400,"close":3530,"volume":12717,"rsi_14":47.35,"sma_20":3846.25,"sma_60":5377.92,"sma_120":6364.04},{"date":"2026-07-16","open":3515,"high":3630,"low":3435,"close":3490,"volume":15536,"rsi_14":50.57,"sma_20":3785.0,"sma_60":5318.58,"sma_120":6320.62},{"date":"2026-07-20","open":3315,"high":3580,"low":3280,"close":3280,"volume":42104,"rsi_14":31.94,"sma_20":3724.5,"sma_60":5254.08,"sma_120":6274.12},{"date":"2026-07-21","open":3145,"high":3465,"low":3145,"close":3330,"volume":29384,"rsi_14":36.77,"sma_20":3680.25,"sma_60":5194.25,"sma_120":6231.04},{"date":"2026-07-22","open":3330,"high":3545,"low":3330,"close":3395,"volume":22041,"rsi_14":32.24,"sma_20":3654.0,"sma_60":5135.5,"sma_120":6188.75},{"date":"2026-07-23","open":3375,"high":3590,"low":3375,"close":3590,"volume":23665,"rsi_14":41.29,"sma_20":3639.75,"sma_60":5081.5,"sma_120":6147.33},{"date":"2026-07-24","open":3465,"high":3585,"low":3430,"close":3555,"volume":13804,"rsi_14":41.64,"sma_20":3634.75,"sma_60":5021.75,"sma_120":6103.96},{"date":"2026-07-27","open":3860,"high":4620,"low":3665,"close":3665,"volume":1481086,"rsi_14":43.87,"sma_20":3644.75,"sma_60":4965.33,"sma_120":6062.33},{"date":"2026-07-28","open":3540,"high":4280,"low":3450,"close":3730,"volume":651761,"rsi_14":48.2,"sma_20":3632.75,"sma_60":4908.67,"sma_120":6020.67},{"date":"2026-07-29","open":3690,"high":4040,"low":3400,"close":3550,"volume":190726,"rsi_14":49.15,"sma_20":3620.0,"sma_60":4848.83,"sma_120":5978.17},{"date":"2026-07-30","open":2800,"high":3580,"low":2740,"close":3230,"volume":76211,"rsi_14":43.72,"sma_20":3582.0,"sma_60":4782.5,"sma_120":5935.25},{"date":"2026-07-31","open":3230,"high":3480,"low":3230,"close":3370,"volume":30559,"rsi_14":38.29,"sma_20":3555.5,"sma_60":4719.83,"sma_120":5897.17},{"date":"2026-08-03","open":3485,"high":3575,"low":3380,"close":3380,"volume":28233,"rsi_14":44.76,"sma_20":3532.0,"sma_60":4660.83,"sma_120":5856.5},{"date":"2026-08-04","open":3380,"high":4290,"low":3380,"close":3830,"volume":242430,"rsi_14":59.54,"sma_20":3529.0,"sma_60":4611.83,"sma_120":5818.92},{"date":"2026-08-05","open":3845,"high":3985,"low":3745,"close":3785,"volume":68886,"rsi_14":56.66,"sma_20":3528.5,"sma_60":4563.58,"sma_120":5781.46},{"date":"2026-08-06","open":3770,"high":4100,"low":3685,"close":3745,"volume":36476,"rsi_14":56.66,"sma_20":3536.75,"sma_60":4519.17,"sma_120":5746.0},{"date":"2026-08-07","open":3720,"high":3850,"low":3510,"close":3720,"volume":36748,"rsi_14":62.72,"sma_20":3548.75,"sma_60":4479.67,"sma_120":5707.25},{"date":"2026-08-10","open":3735,"high":3880,"low":3720,"close":3760,"volume":19802,"rsi_14":62.5,"sma_20":3547.0,"sma_60":4443.5,"sma_120":5666.25},{"date":"2026-08-11","open":3710,"high":3900,"low":3710,"close":3880,"volume":24779,"rsi_14":63.66,"sma_20":3563.75,"sma_60":4404.83,"sma_120":5625.5},{"date":"2026-08-12","open":3850,"high":3945,"low":3810,"close":3925,"volume":20758,"rsi_14":60.31,"sma_20":3587.0,"sma_60":4371.25,"sma_120":5586.29},{"date":"2026-08-13","open":3955,"high":4880,"low":3860,"close":4440,"volume":574578,"rsi_14":71.02,"sma_20":3632.5,"sma_60":4349.75,"sma_120":5552.04},{"date":"2026-08-14","open":4370,"high":4535,"low":4235,"close":4330,"volume":95822,"rsi_14":65.8,"sma_20":3674.5,"sma_60":4326.42,"sma_120":5519.04},{"date":"2026-08-18","open":4320,"high":4650,"low":4250,"close":4435,"volume":131774,"rsi_14":66.43,"sma_20":3732.25,"sma_60":4309.83,"sma_120":5488.42},{"date":"2026-08-19","open":4395,"high":4395,"low":4015,"close":4180,"volume":60849,"rsi_14":64.19,"sma_20":3774.75,"sma_60":4288.17,"sma_120":5455.42},{"date":"2026-08-20","open":4150,"high":4395,"low":4035,"close":4190,"volume":33171,"rsi_14":75.13,"sma_20":3814.5,"sma_60":4261.5,"sma_120":5422.92},{"date":"2026-08-21","open":4200,"high":4200,"low":3950,"close":3955,"volume":35235,"rsi_14":64.59,"sma_20":3832.75,"sma_60":4235.25,"sma_120":5391.79},{"date":"2026-08-24","open":3910,"high":4165,"low":3910,"close":4165,"volume":13627,"rsi_14":67.8,"sma_20":3863.25,"sma_60":4215.17,"sma_120":5361.08},{"date":"2026-08-25","open":4075,"high":4120,"low":3880,"close":4070,"volume":40833,"rsi_14":56.49,"sma_20":3883.5,"sma_60":4194.5,"sma_120":5331.58},{"date":"2026-08-26","open":4035,"high":4100,"low":3895,"close":3960,"volume":21947,"rsi_14":54.57,"sma_20":3895.0,"sma_60":4178.08,"sma_120":5306.42},{"date":"2026-08-27","open":3915,"high":4030,"low":3915,"close":3995,"volume":18849,"rsi_14":56.54,"sma_20":3917.25,"sma_60":4168.08,"sma_120":5291.71},{"date":"2026-08-28","open":3995,"high":4145,"low":3930,"close":4125,"volume":23442,"rsi_14":60.05,"sma_20":3962.0,"sma_60":4137.33,"sma_120":5272.17},{"date":"2026-08-31","open":4140,"high":4140,"low":3980,"close":4085,"volume":13557,"rsi_14":58.06,"sma_20":3997.75,"sma_60":4076.08,"sma_120":5250.71},{"date":"2026-09-01","open":4060,"high":4115,"low":3905,"close":4035,"volume":23202,"rsi_14":53.98,"sma_20":4030.5,"sma_60":4044.67,"sma_120":5232.0},{"date":"2026-09-02","open":3845,"high":3985,"low":3840,"close":3920,"volume":22626,"rsi_14":49.88,"sma_20":4035.0,"sma_60":4015.67,"sma_120":5209.83},{"date":"2026-09-03","open":4010,"high":4035,"low":3860,"close":3925,"volume":16671,"rsi_14":32.89,"sma_20":4042.0,"sma_60":3979.42,"sma_120":5187.04},{"date":"2026-09-04","open":3910,"high":4045,"low":3885,"close":4010,"volume":10817,"rsi_14":39.19,"sma_20":4055.25,"sma_60":3947.58,"sma_120":5165.04},{"date":"2026-09-07","open":3920,"high":4100,"low":3920,"close":4080,"volume":10281,"rsi_14":37.72,"sma_20":4073.25,"sma_60":3924.58,"sma_120":5144.12},{"date":"2026-09-08","open":4130,"high":4130,"low":3935,"close":4030,"volume":12069,"rsi_14":43.95,"sma_20":4086.75,"sma_60":3901.25,"sma_120":5118.29},{"date":"2026-09-09","open":4130,"high":4130,"low":3920,"close":4000,"volume":9636,"rsi_14":42.46,"sma_20":4092.75,"sma_60":3881.25,"sma_120":5094.79},{"date":"2026-09-10","open":4150,"high":4150,"low":3930,"close":4010,"volume":8841,"rsi_14":52.66,"sma_20":4097.0,"sma_60":3866.33,"sma_120":5072.04},{"date":"2026-09-11","open":4045,"high":4115,"low":3980,"close":4050,"volume":12110,"rsi_14":43.35,"sma_20":4077.5,"sma_60":3852.08,"sma_120":5051.29},{"date":"2026-09-14","open":3945,"high":4485,"low":3945,"close":4135,"volume":13770,"rsi_14":53.8,"sma_20":4067.75,"sma_60":3842.42,"sma_120":5030.67},{"date":"2026-09-15","open":4165,"high":4590,"low":3990,"close":4095,"volume":7910,"rsi_14":58.6,"sma_20":4050.75,"sma_60":3835.83,"sma_120":5014.62},{"date":"2026-09-16","open":4125,"high":4160,"low":3910,"close":4080,"volume":8533,"rsi_14":55.56,"sma_20":4045.75,"sma_60":3833.58,"sma_120":4995.54},{"date":"2026-09-17","open":4155,"high":4155,"low":3870,"close":4015,"volume":7941,"rsi_14":42.14,"sma_20":4037.0,"sma_60":3835.17,"sma_120":4975.08},{"date":"2026-09-18","open":3970,"high":4175,"low":3930,"close":4075,"volume":5669,"rsi_14":49.31,"sma_20":4043.0,"sma_60":3838.5,"sma_120":4954.12},{"date":"2026-09-21","open":3950,"high":4135,"low":3795,"close":4030,"volume":12921,"rsi_14":49.65,"sma_20":4036.25,"sma_60":3844.75,"sma_120":4933.54},{"date":"2026-09-22","open":3925,"high":4100,"low":3910,"close":3930,"volume":8142,"rsi_14":50.71,"sma_20":4029.25,"sma_60":3852.5,"sma_120":4913.88},{"date":"2026-09-23","open":4020,"high":4032,"low":3900,"close":3990,"volume":8139,"rsi_14":54.3,"sma_20":4030.75,"sma_60":3852.83,"sma_120":4895.96},{"date":"2026-09-28","open":3965,"high":4120,"low":3935,"close":4085,"volume":6239,"rsi_14":54.9,"sma_20":4035.25,"sma_60":3857.5,"sma_120":4875.25},{"date":"2026-09-29","open":4080,"high":4100,"low":3965,"close":4040,"volume":7319,"rsi_14":47.3,"sma_20":4031.0,"sma_60":3858.33,"sma_120":4857.75},{"date":"2026-09-30","open":4045,"high":4565,"low":4025,"close":4090,"volume":5599,"rsi_14":54.05,"sma_20":4031.25,"sma_60":3861.5,"sma_120":4839.58},{"date":"2026-10-01","open":4100,"high":4100,"low":3970,"close":4075,"volume":5421,"rsi_14":55.17,"sma_20":4033.25,"sma_60":3865.25,"sma_120":4820.88},{"date":"2026-10-02","open":4120,"high":4180,"low":4040,"close":4160,"volume":9719,"rsi_14":59.38,"sma_20":4045.25,"sma_60":3869.75,"sma_120":4804.62},{"date":"2026-10-06","open":4110,"high":4265,"low":4110,"close":4150,"volume":10448,"rsi_14":56.49,"sma_20":4056.5,"sma_60":3875.67,"sma_120":4785.38},{"date":"2026-10-07","open":4055,"high":4165,"low":4005,"close":4100,"volume":13303,"rsi_14":47.62,"sma_20":4061.0,"sma_60":3884.33,"sma_120":4766.29},{"date":"2026-10-08","open":4125,"high":4185,"low":4085,"close":4170,"volume":16767,"rsi_14":54.9,"sma_20":4065.5,"sma_60":3895.83,"sma_120":4747.04},{"date":"2026-10-12","open":4195,"high":4195,"low":3900,"close":4085,"volume":12266,"rsi_14":50.3,"sma_20":4068.25,"sma_60":3900.67,"sma_120":4726.75},{"date":"2026-10-13","open":3935,"high":4290,"low":3740,"close":4080,"volume":21958,"rsi_14":54.19,"sma_20":4072.25,"sma_60":3909.58,"sma_120":4703.25},{"date":"2026-10-14","open":4080,"high":4080,"low":3805,"close":3950,"volume":6834,"rsi_14":42.6,"sma_20":4069.25,"sma_60":3917.75,"sma_120":4678.58},{"date":"2026-10-15","open":4100,"high":4100,"low":3625,"close":3790,"volume":15157,"rsi_14":37.5,"sma_20":4056.25,"sma_60":3922.08,"sma_120":4650.0},{"date":"2026-10-16","open":3605,"high":4050,"low":3605,"close":3960,"volume":16001,"rsi_14":51.46,"sma_20":4047.5,"sma_60":3929.92,"sma_120":4624.25},{"date":"2026-10-19","open":4030,"high":4170,"low":3805,"close":3955,"volume":5556,"rsi_14":48.21,"sma_20":4040.5,"sma_60":3941.17,"sma_120":4597.62},{"date":"2026-10-20","open":3900,"high":4085,"low":3770,"close":3770,"volume":10977,"rsi_14":35.21,"sma_20":4025.0,"sma_60":3948.5,"sma_120":4571.38},{"date":"2026-10-21","open":3825,"high":4190,"low":3800,"close":3865,"volume":8311,"rsi_14":42.15,"sma_20":4017.5,"sma_60":3956.33,"sma_120":4545.92},{"date":"2026-10-22","open":3955,"high":4010,"low":3805,"close":3935,"volume":6439,"rsi_14":43.17,"sma_20":4010.5,"sma_60":3962.08,"sma_120":4521.79},{"date":"2026-10-23","open":3814,"high":3902,"low":3618,"close":3840,"volume":33324,"rsi_14":40.33,"sma_20":4001.0,"sma_60":3966.83,"sma_120":4494.29}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.57,"ttm_eps":null,"close":13950.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.95,"ttm_eps":null,"close":11730.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.26,"ttm_eps":null,"close":9320.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.29,"ttm_eps":null,"close":6140.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.38,"ttm_eps":null,"close":3805.0}],"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":"M83","phase":"above-fold","symbol_resolved":true}