{"status":"ok","report":{"price_analysis":{"current":4805.0,"change_1d":-3.4,"change_7d":-8.3,"change_30d":-3.8,"high_30d":5500.0,"low_30d":4730.0,"position_in_range":10.0,"support":4807.0,"resistance":5423.0},"summary":"포스뱅크(105760)은 Technology 섹터 KR 시장 종목입니다, 시가총액 489.58억. 현재가 4,805원, 전일 대비 -3.4%, 30일 -3.8%. PER 4.1배 / ROE 7.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.06만, 기관 순매도 2113.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.1배입니다. ROE 7.5%입니다. 시가총액 489.58억. 매출 1074.29억, 영업이익 95.20억.","grade":"C","comment":"PER 4.13배, ROE 7.55%","per":4.13,"pbr":0.56,"roe":7.55,"eps":1164.5500000000002,"revenue":107429335104.0,"operating_income":9520090201.0,"net_income":11540358047.0,"market_cap":48958317980,"profit_margin":10.74,"roa":5.56,"operating_margin":8.86,"gross_margin":29.9,"debt_ratio":0.3599862300071233,"total_assets":119885054590.0,"total_equity":88151667969.0,"total_debt":31733386621.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.0로 중립 구간입니다. MACD(7.43)가 시그널선(50.13)을 하회합니다(데드크로스). SMA20 5087, SMA60 4810 — 혼조세입니다. 볼린저밴드 4852~5322 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.00294985250738,"macd":7.434973839719532,"macd_signal":50.13425911354344,"sma_20":5087.0,"sma_60":4810.166666666667,"bb_upper":5321.827596333991,"bb_lower":4852.172403666009,"atr_14":208.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.06만, 기관 순매수 -2113.00. 30일 누적: 외국인 -4356.00, 기관 -2882.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":20575.0,"institutional_flow":-2113.0,"data":[{"date":"2026-10-23","foreign_net":-2283.0,"institution_net":0.0,"retail_net":2283.0},{"date":"2026-10-22","foreign_net":54.0,"institution_net":0.0,"retail_net":-54.0},{"date":"2026-10-21","foreign_net":16667.0,"institution_net":687.0,"retail_net":-17354.0},{"date":"2026-10-20","foreign_net":1368.0,"institution_net":-2800.0,"retail_net":1432.0},{"date":"2026-10-19","foreign_net":4769.0,"institution_net":0.0,"retail_net":-4769.0},{"date":"2026-10-16","foreign_net":5024.0,"institution_net":0.0,"retail_net":-5024.0},{"date":"2026-10-15","foreign_net":-3135.0,"institution_net":0.0,"retail_net":3135.0},{"date":"2026-10-14","foreign_net":1817.0,"institution_net":0.0,"retail_net":-1817.0},{"date":"2026-10-13","foreign_net":1168.0,"institution_net":0.0,"retail_net":-1168.0},{"date":"2026-10-12","foreign_net":-4686.0,"institution_net":0.0,"retail_net":4686.0},{"date":"2026-10-08","foreign_net":6248.0,"institution_net":0.0,"retail_net":-6248.0},{"date":"2026-10-07","foreign_net":-1252.0,"institution_net":0.0,"retail_net":1252.0},{"date":"2026-10-06","foreign_net":-1093.0,"institution_net":0.0,"retail_net":1093.0},{"date":"2026-10-02","foreign_net":8667.0,"institution_net":0.0,"retail_net":-8667.0},{"date":"2026-10-01","foreign_net":1258.0,"institution_net":0.0,"retail_net":-1258.0},{"date":"2026-09-30","foreign_net":-12.0,"institution_net":0.0,"retail_net":12.0},{"date":"2026-09-29","foreign_net":-164.0,"institution_net":0.0,"retail_net":164.0},{"date":"2026-09-28","foreign_net":-1180.0,"institution_net":0.0,"retail_net":1180.0},{"date":"2026-09-23","foreign_net":-3390.0,"institution_net":0.0,"retail_net":3390.0},{"date":"2026-09-22","foreign_net":-7971.0,"institution_net":0.0,"retail_net":7971.0},{"date":"2026-09-21","foreign_net":-6724.0,"institution_net":0.0,"retail_net":6724.0},{"date":"2026-09-18","foreign_net":1529.0,"institution_net":-555.0,"retail_net":-974.0},{"date":"2026-09-17","foreign_net":-3640.0,"institution_net":968.0,"retail_net":2672.0},{"date":"2026-09-16","foreign_net":-871.0,"institution_net":686.0,"retail_net":185.0},{"date":"2026-09-15","foreign_net":-11523.0,"institution_net":-141.0,"retail_net":11664.0},{"date":"2026-09-14","foreign_net":-3053.0,"institution_net":-1727.0,"retail_net":4780.0},{"date":"2026-09-11","foreign_net":-2000.0,"institution_net":0.0,"retail_net":2000.0},{"date":"2026-09-10","foreign_net":-465.0,"institution_net":0.0,"retail_net":465.0},{"date":"2026-09-09","foreign_net":5084.0,"institution_net":0.0,"retail_net":-5084.0},{"date":"2026-09-08","foreign_net":-4567.0,"institution_net":0.0,"retail_net":4567.0}],"periods":{"d1":{"foreign_net":-2283.0,"institution_net":0,"retail_net":2283.0},"d3":{"foreign_net":14438.0,"institution_net":687.0,"retail_net":-15125.0},"d7":{"foreign_net":22464.0,"institution_net":-2113.0,"retail_net":-20351.0},"d14":{"foreign_net":33333.0,"institution_net":-2113.0,"retail_net":-31220.0},"d30":{"foreign_net":-4356.0,"institution_net":-2882.0,"retail_net":7238.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.13x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +38.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":38.1,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":25.0,"unit":"%","percentile":73,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.5%","metrics":[{"name":"ROE","value":7.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.0,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.8,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 3.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.96,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.16,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":9.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","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":"PER 4.13x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +38.1%"},"profitability":{"grade":"C","reason":"ROE 7.5%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":29.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 38% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 38% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.13,"current_pbr":0.56,"per_5y_high":16.16,"per_5y_low":3.14,"per_5y_avg":10.39,"per_percentile":12.5,"pbr_5y_high":1.27,"pbr_5y_low":0.49,"pbr_5y_avg":0.91,"pbr_percentile":12.5,"per_5y_median":10.21,"pbr_5y_median":0.93,"history":[{"quarter":"2024-Q3","per":8.58,"pbr":1.27},{"quarter":"2024-Q4","per":11.13,"pbr":0.95},{"quarter":"2025-Q1","per":9.56,"pbr":0.96},{"quarter":"2025-Q2","per":16.16,"pbr":1.1},{"quarter":"2025-Q3","per":10.23,"pbr":0.91},{"quarter":"2025-Q4","per":14.11,"pbr":0.81},{"quarter":"2026-Q1","per":10.2,"pbr":0.79},{"quarter":"2026-Q2","per":3.14,"pbr":0.49},{"quarter":"현재","per":4.13,"pbr":0.56}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":7380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3655.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":8.58,"eps":860.23,"close":7380.0,"source":"reported"},{"date":"2024-10","per":7.77,"eps":860.23,"close":6680.0,"source":"reported"},{"date":"2024-11","per":7.42,"eps":860.23,"close":6380.0,"source":"reported"},{"date":"2024-12","per":11.13,"eps":530.87,"close":5910.0,"source":"reported"},{"date":"2025-01","per":10.49,"eps":530.87,"close":5570.0,"source":"reported"},{"date":"2025-02","per":10.76,"eps":530.87,"close":5710.0,"source":"reported"},{"date":"2025-03","per":9.56,"eps":634.79,"close":6070.0,"source":"reported"},{"date":"2025-04","per":10.62,"eps":634.79,"close":6740.0,"source":"reported"},{"date":"2025-05","per":10.3,"eps":634.79,"close":6540.0,"source":"reported"},{"date":"2025-06","per":16.16,"eps":430.81,"close":6960.0,"source":"reported"},{"date":"2025-07","per":15.78,"eps":430.81,"close":6800.0,"source":"reported"},{"date":"2025-08","per":14.11,"eps":430.81,"close":6080.0,"source":"reported"},{"date":"2025-09","per":10.23,"eps":570.8,"close":5840.0,"source":"reported"},{"date":"2025-10","per":10.02,"eps":570.8,"close":5720.0,"source":"reported"},{"date":"2025-11","per":9.34,"eps":570.8,"close":5330.0,"source":"reported"},{"date":"2025-12","per":14.11,"eps":376.45,"close":5310.0,"source":"reported"},{"date":"2026-01","per":14.13,"eps":376.45,"close":5320.0,"source":"reported"},{"date":"2026-02","per":14.48,"eps":376.45,"close":5450.0,"source":"reported"},{"date":"2026-03","per":10.2,"eps":528.68,"close":5390.0,"source":"reported"},{"date":"2026-04","per":10.71,"eps":528.68,"close":5660.0,"source":"reported"},{"date":"2026-05","per":9.46,"eps":528.68,"close":5000.0,"source":"reported"},{"date":"2026-06","per":3.14,"eps":1164.55,"close":3655.0,"source":"reported"},{"date":"2026-07","per":3.01,"eps":1164.55,"close":3510.0,"source":"reported"},{"date":"2026-08","per":4.6,"eps":1164.55,"close":5360.0,"source":"reported"},{"date":"2026-09","per":4.29,"eps":1164.55,"close":4995.0,"source":"reported"},{"date":"2026-10","per":4.12,"eps":1164.55,"close":4795.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.79,"std":3.67,"upper_1sd":13.46,"lower_1sd":6.11,"current":4.12,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.1배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"7.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:28.070997+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.07554904373836716,"dividend_yield":null,"eps":685.0,"revenue":36611393513.0,"operating_income":6319737322.0,"net_income":6659774219.0,"market_cap":null,"profit_margin":0.18190441772273003,"operating_margin":0.172616683376337,"roa":0.05555132991160612,"gross_margin":0.2990374491239322,"total_equity":88151667969.0,"total_assets":119885054590.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.48,"pbr":0.73,"roe":0.030541598475652437,"dividend_yield":null,"eps":243.73,"revenue":26517941591.0,"operating_income":2000352879.0,"net_income":2480583828.0,"market_cap":57200000000.0,"profit_margin":0.09354360403455646,"operating_margin":0.07543394241726913,"roa":0.02291298751730612,"gross_margin":0.28579891380303024,"total_equity":81219842831.0,"total_assets":108261038685.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.028058593261571133,"dividend_yield":null,"eps":216.17,"revenue":26000000000.0,"operating_income":1600000000.0,"net_income":2200000000.0,"market_cap":null,"profit_margin":0.08461538461538462,"operating_margin":0.06153846153846154,"roa":0.022512670536999353,"gross_margin":0.23619427376923077,"total_equity":78407352054.0,"total_assets":97722746681.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.002624564689592321,"dividend_yield":null,"eps":19.65,"revenue":18300000000.0,"operating_income":-400000000.0,"net_income":200000000.0,"market_cap":null,"profit_margin":0.01092896174863388,"operating_margin":-0.02185792349726776,"roa":0.002059746148659867,"gross_margin":0.2070035755737705,"total_equity":76203113146.0,"total_assets":97099344077.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00662708511542536,"dividend_yield":null,"eps":49.13,"revenue":26000000000.0,"operating_income":1600000000.0,"net_income":500000000.0,"market_cap":null,"profit_margin":0.019230769230769232,"operating_margin":0.06153846153846154,"roa":0.005265530267426678,"gross_margin":0.23370477684615384,"total_equity":75447952047.0,"total_assets":94957197966.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012372700831235837,"dividend_yield":null,"eps":91.5,"revenue":21158307169.0,"operating_income":530502793.0,"net_income":931241870.0,"market_cap":null,"profit_margin":0.04401306127951507,"operating_margin":0.02507302634197805,"roa":0.010017615258401748,"gross_margin":0.24186671112790478,"total_equity":75265852032.0,"total_assets":92960434792.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.056579087774018204,"dividend_yield":null,"eps":410.52,"revenue":26076908902.0,"operating_income":2982842395.0,"net_income":4178055693.0,"market_cap":null,"profit_margin":0.1602205118981552,"operating_margin":0.11438634871218296,"roa":0.047292088025199165,"gross_margin":0.2732545694268806,"total_equity":73844522020.0,"total_assets":88345764957.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017732573170391317,"dividend_yield":null,"eps":-120.34,"revenue":13913564448.0,"operating_income":-1274543293.0,"net_income":-1224774935.0,"market_cap":null,"profit_margin":-0.08802740229345435,"operating_margin":-0.09160436908625588,"roa":-0.014756155039009256,"gross_margin":0.19776853891639085,"total_equity":69069216477.0,"total_assets":83000953281.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0370068702023109,"dividend_yield":null,"eps":253.11,"revenue":22731161880.0,"operating_income":2253007734.0,"net_income":2575978544.0,"market_cap":null,"profit_margin":0.1133236636824303,"operating_margin":0.09911537940268278,"roa":0.027272558838634286,"gross_margin":0.26458571958399163,"total_equity":69608116815.0,"total_assets":94453129948.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0018858793105034856,"dividend_yield":null,"eps":-12.42,"revenue":14360727343.0,"operating_income":-1178328352.0,"net_income":-126423743.0,"market_cap":null,"profit_margin":-0.008803435924965462,"operating_margin":-0.08205213592989528,"roa":-0.0013900608697240593,"gross_margin":0.2740531961229925,"total_equity":67037027394.0,"total_assets":90948350359.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.18756929972737438,"dividend_yield":null,"eps":739.88,"revenue":79284386397.0,"operating_income":8430180763.0,"net_income":7530047880.0,"market_cap":null,"profit_margin":0.09497516752283178,"operating_margin":0.10632838502132855,"roa":0.12177932788276488,"gross_margin":0.28994694578187263,"total_equity":40145417672.0,"total_assets":61833547704.0}],"current_price":4805.0,"change_pct":-3.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-29","close":23350.0},{"date":"2024-01-30","close":28000.0},{"date":"2024-01-31","close":25550.0},{"date":"2024-02-01","close":22600.0},{"date":"2024-02-02","close":23250.0},{"date":"2024-02-05","close":25650.0},{"date":"2024-02-06","close":24600.0},{"date":"2024-02-07","close":23150.0},{"date":"2024-02-08","close":21550.0},{"date":"2024-02-13","close":20250.0},{"date":"2024-02-14","close":20400.0},{"date":"2024-02-15","close":20500.0},{"date":"2024-02-16","close":20000.0},{"date":"2024-02-19","close":20150.0},{"date":"2024-02-20","close":19920.0},{"date":"2024-02-21","close":20650.0},{"date":"2024-02-22","close":19950.0},{"date":"2024-02-23","close":18790.0},{"date":"2024-02-26","close":17650.0},{"date":"2024-02-27","close":17090.0},{"date":"2024-02-28","close":16600.0},{"date":"2024-02-29","close":16000.0},{"date":"2024-03-04","close":16020.0},{"date":"2024-03-05","close":15710.0},{"date":"2024-03-06","close":15050.0},{"date":"2024-03-07","close":14500.0},{"date":"2024-03-08","close":14400.0},{"date":"2024-03-11","close":14860.0},{"date":"2024-03-12","close":14390.0},{"date":"2024-03-13","close":13950.0},{"date":"2024-03-14","close":14250.0},{"date":"2024-03-15","close":14000.0},{"date":"2024-03-18","close":14350.0},{"date":"2024-03-19","close":14130.0},{"date":"2024-03-20","close":14070.0},{"date":"2024-03-21","close":13960.0},{"date":"2024-03-22","close":13790.0},{"date":"2024-03-25","close":13320.0},{"date":"2024-03-26","close":13600.0},{"date":"2024-03-27","close":13470.0},{"date":"2024-03-28","close":12860.0},{"date":"2024-03-29","close":13290.0},{"date":"2024-04-01","close":13590.0},{"date":"2024-04-02","close":12800.0},{"date":"2024-04-03","close":12090.0},{"date":"2024-04-04","close":11810.0},{"date":"2024-04-05","close":11660.0},{"date":"2024-04-08","close":11310.0},{"date":"2024-04-09","close":11620.0},{"date":"2024-04-11","close":11160.0},{"date":"2024-04-12","close":11200.0},{"date":"2024-04-15","close":10730.0},{"date":"2024-04-16","close":10520.0},{"date":"2024-04-17","close":10610.0},{"date":"2024-04-18","close":11190.0},{"date":"2024-04-19","close":10850.0},{"date":"2024-04-22","close":10870.0},{"date":"2024-04-23","close":10860.0},{"date":"2024-04-24","close":11100.0},{"date":"2024-04-25","close":10950.0},{"date":"2024-04-26","close":11380.0},{"date":"2024-04-29","close":11490.0},{"date":"2024-04-30","close":11740.0},{"date":"2024-05-02","close":11860.0},{"date":"2024-05-03","close":11820.0},{"date":"2024-05-07","close":11780.0},{"date":"2024-05-08","close":11660.0},{"date":"2024-05-09","close":11380.0},{"date":"2024-05-10","close":11350.0},{"date":"2024-05-13","close":11480.0},{"date":"2024-05-14","close":11570.0},{"date":"2024-05-16","close":11590.0},{"date":"2024-05-17","close":11330.0},{"date":"2024-05-20","close":10870.0},{"date":"2024-05-21","close":10700.0},{"date":"2024-05-22","close":10640.0},{"date":"2024-05-23","close":10540.0},{"date":"2024-05-24","close":10160.0},{"date":"2024-05-27","close":10240.0},{"date":"2024-05-28","close":10220.0},{"date":"2024-05-29","close":9910.0},{"date":"2024-05-30","close":10210.0},{"date":"2024-05-31","close":10090.0},{"date":"2024-06-03","close":10460.0},{"date":"2024-06-04","close":10110.0},{"date":"2024-06-05","close":10310.0},{"date":"2024-06-07","close":10300.0},{"date":"2024-06-10","close":10300.0},{"date":"2024-06-11","close":10370.0},{"date":"2024-06-12","close":10470.0},{"date":"2024-06-13","close":10360.0},{"date":"2024-06-14","close":10440.0},{"date":"2024-06-17","close":10170.0},{"date":"2024-06-18","close":10180.0},{"date":"2024-06-19","close":10220.0},{"date":"2024-06-20","close":10080.0},{"date":"2024-06-21","close":9940.0},{"date":"2024-06-24","close":9550.0},{"date":"2024-06-25","close":9770.0},{"date":"2024-06-26","close":9730.0},{"date":"2024-06-27","close":9560.0},{"date":"2024-06-28","close":9830.0},{"date":"2024-07-01","close":9840.0},{"date":"2024-07-02","close":9770.0},{"date":"2024-07-03","close":9600.0},{"date":"2024-07-04","close":9340.0},{"date":"2024-07-05","close":9630.0},{"date":"2024-07-08","close":9770.0},{"date":"2024-07-09","close":9660.0},{"date":"2024-07-10","close":9570.0},{"date":"2024-07-11","close":9490.0},{"date":"2024-07-12","close":9560.0},{"date":"2024-07-15","close":9670.0},{"date":"2024-07-16","close":9380.0},{"date":"2024-07-17","close":9260.0},{"date":"2024-07-18","close":8880.0},{"date":"2024-07-19","close":8890.0},{"date":"2024-07-22","close":8610.0},{"date":"2024-07-23","close":8590.0},{"date":"2024-07-24","close":8530.0},{"date":"2024-07-25","close":8580.0},{"date":"2024-07-26","close":8670.0},{"date":"2024-07-29","close":8740.0},{"date":"2024-07-30","close":8330.0},{"date":"2024-07-31","close":8410.0},{"date":"2024-08-01","close":8640.0},{"date":"2024-08-02","close":8050.0},{"date":"2024-08-05","close":6680.0},{"date":"2024-08-06","close":7060.0},{"date":"2024-08-07","close":7010.0},{"date":"2024-08-08","close":6820.0},{"date":"2024-08-09","close":7220.0},{"date":"2024-08-12","close":7550.0},{"date":"2024-08-13","close":7390.0},{"date":"2024-08-14","close":7620.0},{"date":"2024-08-16","close":7600.0},{"date":"2024-08-19","close":7340.0},{"date":"2024-08-20","close":7620.0},{"date":"2024-08-21","close":7430.0},{"date":"2024-08-22","close":7390.0},{"date":"2024-08-23","close":7390.0},{"date":"2024-08-26","close":7400.0},{"date":"2024-08-27","close":7730.0},{"date":"2024-08-28","close":7520.0},{"date":"2024-08-29","close":7190.0},{"date":"2024-08-30","close":7320.0},{"date":"2024-09-02","close":7410.0},{"date":"2024-09-03","close":7510.0},{"date":"2024-09-04","close":7110.0},{"date":"2024-09-05","close":7200.0},{"date":"2024-09-06","close":6980.0},{"date":"2024-09-09","close":7060.0},{"date":"2024-09-10","close":6800.0},{"date":"2024-09-11","close":6890.0},{"date":"2024-09-12","close":7100.0},{"date":"2024-09-13","close":7000.0},{"date":"2024-09-19","close":7090.0},{"date":"2024-09-20","close":6980.0},{"date":"2024-09-23","close":7090.0},{"date":"2024-09-24","close":7300.0},{"date":"2024-09-25","close":7260.0},{"date":"2024-09-26","close":7610.0},{"date":"2024-09-27","close":7660.0},{"date":"2024-09-30","close":7380.0},{"date":"2024-10-02","close":7190.0},{"date":"2024-10-04","close":7130.0},{"date":"2024-10-07","close":7340.0},{"date":"2024-10-08","close":7270.0},{"date":"2024-10-10","close":7170.0},{"date":"2024-10-11","close":7060.0},{"date":"2024-10-14","close":7060.0},{"date":"2024-10-15","close":7190.0},{"date":"2024-10-16","close":7090.0},{"date":"2024-10-17","close":7030.0},{"date":"2024-10-18","close":6870.0},{"date":"2024-10-21","close":6970.0},{"date":"2024-10-22","close":6650.0},{"date":"2024-10-23","close":6670.0},{"date":"2024-10-24","close":6510.0},{"date":"2024-10-25","close":6410.0},{"date":"2024-10-28","close":6510.0},{"date":"2024-10-29","close":6600.0},{"date":"2024-10-30","close":6500.0},{"date":"2024-10-31","close":6680.0},{"date":"2024-11-01","close":6550.0},{"date":"2024-11-04","close":6780.0},{"date":"2024-11-05","close":7000.0},{"date":"2024-11-06","close":6780.0},{"date":"2024-11-07","close":6790.0},{"date":"2024-11-08","close":6940.0},{"date":"2024-11-11","close":6610.0},{"date":"2024-11-12","close":6430.0},{"date":"2024-11-13","close":6020.0},{"date":"2024-11-14","close":6000.0},{"date":"2024-11-15","close":6060.0},{"date":"2024-11-18","close":6220.0},{"date":"2024-11-19","close":6220.0},{"date":"2024-11-20","close":6260.0},{"date":"2024-11-21","close":6160.0},{"date":"2024-11-22","close":6170.0},{"date":"2024-11-25","close":6360.0},{"date":"2024-11-26","close":6380.0},{"date":"2024-11-27","close":6440.0},{"date":"2024-11-28","close":6640.0},{"date":"2024-11-29","close":6380.0},{"date":"2024-12-02","close":6150.0},{"date":"2024-12-03","close":6210.0},{"date":"2024-12-04","close":6030.0},{"date":"2024-12-05","close":5980.0},{"date":"2024-12-06","close":5780.0},{"date":"2024-12-09","close":5380.0},{"date":"2024-12-10","close":5940.0},{"date":"2024-12-11","close":6200.0},{"date":"2024-12-12","close":6160.0},{"date":"2024-12-13","close":6210.0},{"date":"2024-12-16","close":6250.0},{"date":"2024-12-17","close":6270.0},{"date":"2024-12-18","close":6270.0},{"date":"2024-12-19","close":6180.0},{"date":"2024-12-20","close":5920.0},{"date":"2024-12-23","close":6010.0},{"date":"2024-12-24","close":5960.0},{"date":"2024-12-26","close":5850.0},{"date":"2024-12-27","close":5820.0},{"date":"2024-12-30","close":5910.0},{"date":"2025-01-02","close":5990.0},{"date":"2025-01-03","close":6010.0},{"date":"2025-01-06","close":6080.0},{"date":"2025-01-07","close":6110.0},{"date":"2025-01-08","close":6170.0},{"date":"2025-01-09","close":6090.0},{"date":"2025-01-10","close":6030.0},{"date":"2025-01-13","close":5920.0},{"date":"2025-01-14","close":5950.0},{"date":"2025-01-15","close":5890.0},{"date":"2025-01-16","close":5940.0},{"date":"2025-01-17","close":5920.0},{"date":"2025-01-20","close":5900.0},{"date":"2025-01-21","close":5890.0},{"date":"2025-01-22","close":5800.0},{"date":"2025-01-23","close":5650.0},{"date":"2025-01-24","close":5630.0},{"date":"2025-01-31","close":5570.0},{"date":"2025-02-03","close":5410.0},{"date":"2025-02-04","close":5570.0},{"date":"2025-02-05","close":5570.0},{"date":"2025-02-06","close":5590.0},{"date":"2025-02-07","close":5630.0},{"date":"2025-02-10","close":5640.0},{"date":"2025-02-11","close":5650.0},{"date":"2025-02-12","close":5550.0},{"date":"2025-02-13","close":5610.0},{"date":"2025-02-14","close":5850.0},{"date":"2025-02-17","close":5870.0},{"date":"2025-02-18","close":5890.0},{"date":"2025-02-19","close":5920.0},{"date":"2025-02-20","close":5870.0},{"date":"2025-02-21","close":5880.0},{"date":"2025-02-24","close":5860.0},{"date":"2025-02-25","close":6000.0},{"date":"2025-02-26","close":6090.0},{"date":"2025-02-27","close":6020.0},{"date":"2025-02-28","close":5710.0},{"date":"2025-03-04","close":5610.0},{"date":"2025-03-05","close":5630.0},{"date":"2025-03-06","close":6180.0},{"date":"2025-03-07","close":6100.0},{"date":"2025-03-10","close":6060.0},{"date":"2025-03-11","close":6230.0},{"date":"2025-03-12","close":6230.0},{"date":"2025-03-13","close":6200.0},{"date":"2025-03-14","close":6220.0},{"date":"2025-03-17","close":7010.0},{"date":"2025-03-18","close":6960.0},{"date":"2025-03-19","close":6830.0},{"date":"2025-03-20","close":6690.0},{"date":"2025-03-21","close":6620.0},{"date":"2025-03-24","close":6890.0},{"date":"2025-03-25","close":6630.0},{"date":"2025-03-26","close":6500.0},{"date":"2025-03-27","close":6610.0},{"date":"2025-03-28","close":6460.0},{"date":"2025-03-31","close":6070.0},{"date":"2025-04-01","close":6380.0},{"date":"2025-04-02","close":6150.0},{"date":"2025-04-03","close":6370.0},{"date":"2025-04-04","close":6320.0},{"date":"2025-04-07","close":5750.0},{"date":"2025-04-08","close":5740.0},{"date":"2025-04-09","close":5570.0},{"date":"2025-04-10","close":5890.0},{"date":"2025-04-11","close":6450.0},{"date":"2025-04-14","close":6840.0},{"date":"2025-04-15","close":6780.0},{"date":"2025-04-16","close":6790.0},{"date":"2025-04-17","close":6780.0},{"date":"2025-04-18","close":7020.0},{"date":"2025-04-21","close":6870.0},{"date":"2025-04-22","close":6960.0},{"date":"2025-04-23","close":7000.0},{"date":"2025-04-24","close":6910.0},{"date":"2025-04-25","close":6840.0},{"date":"2025-04-28","close":6810.0},{"date":"2025-04-29","close":6780.0},{"date":"2025-04-30","close":6740.0},{"date":"2025-05-02","close":6650.0},{"date":"2025-05-07","close":6910.0},{"date":"2025-05-08","close":6920.0},{"date":"2025-05-09","close":7020.0},{"date":"2025-05-12","close":7050.0},{"date":"2025-05-13","close":6890.0},{"date":"2025-05-14","close":6890.0},{"date":"2025-05-15","close":6770.0},{"date":"2025-05-16","close":6640.0},{"date":"2025-05-19","close":6520.0},{"date":"2025-05-20","close":6480.0},{"date":"2025-05-21","close":6480.0},{"date":"2025-05-22","close":6390.0},{"date":"2025-05-23","close":6300.0},{"date":"2025-05-26","close":6360.0},{"date":"2025-05-27","close":6370.0},{"date":"2025-05-28","close":6430.0},{"date":"2025-05-29","close":6530.0},{"date":"2025-05-30","close":6540.0},{"date":"2025-06-02","close":6550.0},{"date":"2025-06-04","close":6670.0},{"date":"2025-06-05","close":7050.0},{"date":"2025-06-09","close":7580.0},{"date":"2025-06-10","close":7500.0},{"date":"2025-06-11","close":7600.0},{"date":"2025-06-12","close":7470.0},{"date":"2025-06-13","close":7310.0},{"date":"2025-06-16","close":7250.0},{"date":"2025-06-17","close":7180.0},{"date":"2025-06-18","close":7240.0},{"date":"2025-06-19","close":7400.0},{"date":"2025-06-20","close":7320.0},{"date":"2025-06-23","close":7190.0},{"date":"2025-06-24","close":7300.0},{"date":"2025-06-25","close":7300.0},{"date":"2025-06-26","close":7170.0},{"date":"2025-06-27","close":7020.0},{"date":"2025-06-30","close":6960.0},{"date":"2025-07-01","close":7000.0},{"date":"2025-07-02","close":6940.0},{"date":"2025-07-03","close":7080.0},{"date":"2025-07-04","close":7100.0},{"date":"2025-07-07","close":6960.0},{"date":"2025-07-08","close":6980.0},{"date":"2025-07-09","close":7020.0},{"date":"2025-07-10","close":7030.0},{"date":"2025-07-11","close":7080.0},{"date":"2025-07-14","close":7000.0},{"date":"2025-07-15","close":6950.0},{"date":"2025-07-16","close":6870.0},{"date":"2025-07-17","close":6860.0},{"date":"2025-07-18","close":6990.0},{"date":"2025-07-21","close":6980.0},{"date":"2025-07-22","close":6950.0},{"date":"2025-07-23","close":6940.0},{"date":"2025-07-24","close":6790.0},{"date":"2025-07-25","close":6730.0},{"date":"2025-07-28","close":6710.0},{"date":"2025-07-29","close":6630.0},{"date":"2025-07-30","close":6780.0},{"date":"2025-07-31","close":6800.0},{"date":"2025-08-01","close":6470.0},{"date":"2025-08-04","close":6580.0},{"date":"2025-08-05","close":6640.0},{"date":"2025-08-06","close":6670.0},{"date":"2025-08-07","close":6680.0},{"date":"2025-08-08","close":6730.0},{"date":"2025-08-11","close":6710.0},{"date":"2025-08-12","close":6730.0},{"date":"2025-08-13","close":6690.0},{"date":"2025-08-14","close":6620.0},{"date":"2025-08-18","close":6460.0},{"date":"2025-08-19","close":6370.0},{"date":"2025-08-20","close":6220.0},{"date":"2025-08-21","close":6200.0},{"date":"2025-08-22","close":6180.0},{"date":"2025-08-25","close":6330.0},{"date":"2025-08-26","close":6240.0},{"date":"2025-08-27","close":6160.0},{"date":"2025-08-28","close":6150.0},{"date":"2025-08-29","close":6080.0},{"date":"2025-09-01","close":5920.0},{"date":"2025-09-02","close":5960.0},{"date":"2025-09-03","close":6020.0},{"date":"2025-09-04","close":6110.0},{"date":"2025-09-05","close":6100.0},{"date":"2025-09-08","close":6090.0},{"date":"2025-09-09","close":6080.0},{"date":"2025-09-10","close":6100.0},{"date":"2025-09-11","close":6110.0},{"date":"2025-09-12","close":6120.0},{"date":"2025-09-15","close":6280.0},{"date":"2025-09-16","close":6220.0},{"date":"2025-09-17","close":6120.0},{"date":"2025-09-18","close":6140.0},{"date":"2025-09-19","close":6050.0},{"date":"2025-09-22","close":6280.0},{"date":"2025-09-23","close":6230.0},{"date":"2025-09-24","close":6090.0},{"date":"2025-09-25","close":6080.0},{"date":"2025-09-26","close":5890.0},{"date":"2025-09-29","close":5910.0},{"date":"2025-09-30","close":5840.0},{"date":"2025-10-01","close":5800.0},{"date":"2025-10-02","close":5860.0},{"date":"2025-10-10","close":5720.0},{"date":"2025-10-13","close":5810.0},{"date":"2025-10-14","close":5720.0},{"date":"2025-10-15","close":5810.0},{"date":"2025-10-16","close":5830.0},{"date":"2025-10-17","close":5710.0},{"date":"2025-10-20","close":5780.0},{"date":"2025-10-21","close":5740.0},{"date":"2025-10-22","close":5720.0},{"date":"2025-10-23","close":5930.0},{"date":"2025-10-24","close":6000.0},{"date":"2025-10-27","close":5950.0},{"date":"2025-10-28","close":5950.0},{"date":"2025-10-29","close":5890.0},{"date":"2025-10-30","close":5740.0},{"date":"2025-10-31","close":5720.0},{"date":"2025-11-03","close":5660.0},{"date":"2025-11-04","close":5550.0},{"date":"2025-11-05","close":5450.0},{"date":"2025-11-06","close":5450.0},{"date":"2025-11-07","close":5430.0},{"date":"2025-11-10","close":5550.0},{"date":"2025-11-11","close":5520.0},{"date":"2025-11-12","close":5610.0},{"date":"2025-11-13","close":5630.0},{"date":"2025-11-14","close":5650.0},{"date":"2025-11-17","close":5510.0},{"date":"2025-11-18","close":5320.0},{"date":"2025-11-19","close":5280.0},{"date":"2025-11-20","close":5340.0},{"date":"2025-11-21","close":5150.0},{"date":"2025-11-24","close":5200.0},{"date":"2025-11-25","close":5170.0},{"date":"2025-11-26","close":5240.0},{"date":"2025-11-27","close":5210.0},{"date":"2025-11-28","close":5330.0},{"date":"2025-12-01","close":5340.0},{"date":"2025-12-02","close":5330.0},{"date":"2025-12-03","close":5340.0},{"date":"2025-12-04","close":5340.0},{"date":"2025-12-05","close":5360.0},{"date":"2025-12-08","close":5270.0},{"date":"2025-12-09","close":5310.0},{"date":"2025-12-10","close":5270.0},{"date":"2025-12-11","close":5310.0},{"date":"2025-12-12","close":5390.0},{"date":"2025-12-15","close":5320.0},{"date":"2025-12-16","close":5180.0},{"date":"2025-12-17","close":5270.0},{"date":"2025-12-18","close":5220.0},{"date":"2025-12-19","close":5170.0},{"date":"2025-12-22","close":5210.0},{"date":"2025-12-23","close":5510.0},{"date":"2025-12-24","close":5390.0},{"date":"2025-12-26","close":5350.0},{"date":"2025-12-29","close":5320.0},{"date":"2025-12-30","close":5310.0},{"date":"2026-01-02","close":5380.0},{"date":"2026-01-05","close":5370.0},{"date":"2026-01-06","close":5250.0},{"date":"2026-01-07","close":5160.0},{"date":"2026-01-08","close":5180.0},{"date":"2026-01-09","close":5160.0},{"date":"2026-01-12","close":5250.0},{"date":"2026-01-13","close":5150.0},{"date":"2026-01-14","close":5280.0},{"date":"2026-01-15","close":5290.0},{"date":"2026-01-16","close":5270.0},{"date":"2026-01-19","close":5400.0},{"date":"2026-01-20","close":5330.0},{"date":"2026-01-21","close":5220.0},{"date":"2026-01-22","close":5220.0},{"date":"2026-01-23","close":5280.0},{"date":"2026-01-26","close":5340.0},{"date":"2026-01-27","close":5360.0},{"date":"2026-01-28","close":5400.0},{"date":"2026-01-29","close":5380.0},{"date":"2026-01-30","close":5320.0},{"date":"2026-02-02","close":5120.0},{"date":"2026-02-03","close":5180.0},{"date":"2026-02-04","close":5320.0},{"date":"2026-02-05","close":5220.0},{"date":"2026-02-06","close":5150.0},{"date":"2026-02-09","close":5160.0},{"date":"2026-02-10","close":5340.0},{"date":"2026-02-11","close":5350.0},{"date":"2026-02-12","close":5450.0},{"date":"2026-02-13","close":5450.0},{"date":"2026-02-19","close":5620.0},{"date":"2026-02-20","close":5630.0},{"date":"2026-02-23","close":5620.0},{"date":"2026-02-24","close":5470.0},{"date":"2026-02-25","close":5520.0},{"date":"2026-02-26","close":5420.0},{"date":"2026-02-27","close":5450.0},{"date":"2026-03-03","close":5190.0},{"date":"2026-03-04","close":4690.0},{"date":"2026-03-05","close":4900.0},{"date":"2026-03-06","close":4960.0},{"date":"2026-03-09","close":4760.0},{"date":"2026-03-10","close":5060.0},{"date":"2026-03-11","close":5110.0},{"date":"2026-03-12","close":5360.0},{"date":"2026-03-13","close":5580.0},{"date":"2026-03-16","close":5600.0},{"date":"2026-03-17","close":5600.0},{"date":"2026-03-18","close":5540.0},{"date":"2026-03-19","close":5420.0},{"date":"2026-03-20","close":5470.0},{"date":"2026-03-23","close":5270.0},{"date":"2026-03-24","close":5400.0},{"date":"2026-03-25","close":5610.0},{"date":"2026-03-26","close":5500.0},{"date":"2026-03-27","close":5520.0},{"date":"2026-03-30","close":5520.0},{"date":"2026-03-31","close":5390.0},{"date":"2026-04-01","close":5500.0},{"date":"2026-04-02","close":5300.0},{"date":"2026-04-03","close":5420.0},{"date":"2026-04-06","close":5310.0},{"date":"2026-04-07","close":5270.0},{"date":"2026-04-08","close":5390.0},{"date":"2026-04-09","close":5330.0},{"date":"2026-04-10","close":5440.0},{"date":"2026-04-13","close":5460.0},{"date":"2026-04-14","close":5600.0},{"date":"2026-04-15","close":5580.0},{"date":"2026-04-16","close":5710.0},{"date":"2026-04-17","close":5700.0},{"date":"2026-04-20","close":5620.0},{"date":"2026-04-21","close":5640.0},{"date":"2026-04-22","close":5670.0},{"date":"2026-04-23","close":5590.0},{"date":"2026-04-24","close":5540.0},{"date":"2026-04-27","close":5620.0},{"date":"2026-04-28","close":5580.0},{"date":"2026-04-29","close":5720.0},{"date":"2026-04-30","close":5660.0},{"date":"2026-05-04","close":5620.0},{"date":"2026-05-06","close":5700.0},{"date":"2026-05-07","close":5560.0},{"date":"2026-05-08","close":5680.0},{"date":"2026-05-11","close":5530.0},{"date":"2026-05-12","close":5320.0},{"date":"2026-05-13","close":5240.0},{"date":"2026-05-14","close":5260.0},{"date":"2026-05-15","close":5200.0},{"date":"2026-05-18","close":5600.0},{"date":"2026-05-19","close":5570.0},{"date":"2026-05-20","close":5460.0},{"date":"2026-05-21","close":5370.0},{"date":"2026-05-22","close":5550.0},{"date":"2026-05-26","close":5430.0},{"date":"2026-05-27","close":5220.0},{"date":"2026-05-28","close":5200.0},{"date":"2026-05-29","close":5000.0},{"date":"2026-06-01","close":4780.0},{"date":"2026-06-02","close":4615.0},{"date":"2026-06-04","close":4530.0},{"date":"2026-06-05","close":4400.0},{"date":"2026-06-08","close":4035.0},{"date":"2026-06-09","close":4180.0},{"date":"2026-06-10","close":4010.0},{"date":"2026-06-11","close":4050.0},{"date":"2026-06-12","close":4300.0},{"date":"2026-06-15","close":4280.0},{"date":"2026-06-16","close":4260.0},{"date":"2026-06-17","close":4280.0},{"date":"2026-06-18","close":4100.0},{"date":"2026-06-19","close":4095.0},{"date":"2026-06-22","close":4005.0},{"date":"2026-06-23","close":3660.0},{"date":"2026-06-24","close":3530.0},{"date":"2026-06-25","close":3475.0},{"date":"2026-06-26","close":3370.0},{"date":"2026-06-29","close":3645.0},{"date":"2026-06-30","close":3655.0},{"date":"2026-07-01","close":3655.0},{"date":"2026-07-02","close":3565.0},{"date":"2026-07-03","close":3615.0},{"date":"2026-07-06","close":3600.0},{"date":"2026-07-07","close":3630.0},{"date":"2026-07-08","close":3525.0},{"date":"2026-07-09","close":3545.0},{"date":"2026-07-10","close":3595.0},{"date":"2026-07-13","close":3585.0},{"date":"2026-07-14","close":3505.0},{"date":"2026-07-15","close":3600.0},{"date":"2026-07-16","close":3590.0},{"date":"2026-07-20","close":3445.0},{"date":"2026-07-21","close":3435.0},{"date":"2026-07-22","close":3535.0},{"date":"2026-07-23","close":3620.0},{"date":"2026-07-24","close":3690.0},{"date":"2026-07-27","close":3765.0},{"date":"2026-07-28","close":3635.0},{"date":"2026-07-29","close":3405.0},{"date":"2026-07-30","close":3355.0},{"date":"2026-07-31","close":3510.0},{"date":"2026-08-03","close":3640.0},{"date":"2026-08-04","close":3720.0},{"date":"2026-08-05","close":3875.0},{"date":"2026-08-06","close":3935.0},{"date":"2026-08-07","close":3975.0},{"date":"2026-08-10","close":4625.0},{"date":"2026-08-11","close":4815.0},{"date":"2026-08-12","close":4755.0},{"date":"2026-08-13","close":4785.0},{"date":"2026-08-14","close":4760.0},{"date":"2026-08-18","close":4860.0},{"date":"2026-08-19","close":4850.0},{"date":"2026-08-20","close":4860.0},{"date":"2026-08-21","close":4820.0},{"date":"2026-08-24","close":4905.0},{"date":"2026-08-25","close":4885.0},{"date":"2026-08-26","close":5020.0},{"date":"2026-08-27","close":5060.0},{"date":"2026-08-28","close":5300.0},{"date":"2026-08-31","close":5360.0},{"date":"2026-09-01","close":5320.0},{"date":"2026-09-02","close":5200.0},{"date":"2026-09-03","close":5140.0},{"date":"2026-09-04","close":5180.0},{"date":"2026-09-07","close":5100.0},{"date":"2026-09-08","close":4995.0},{"date":"2026-09-09","close":5090.0},{"date":"2026-09-10","close":5050.0},{"date":"2026-09-11","close":5020.0},{"date":"2026-09-14","close":5150.0},{"date":"2026-09-15","close":5050.0},{"date":"2026-09-16","close":4970.0},{"date":"2026-09-17","close":5030.0},{"date":"2026-09-18","close":5090.0},{"date":"2026-09-21","close":5010.0},{"date":"2026-09-22","close":5060.0},{"date":"2026-09-23","close":5010.0},{"date":"2026-09-28","close":5020.0},{"date":"2026-09-29","close":5020.0},{"date":"2026-09-30","close":4995.0},{"date":"2026-10-01","close":5110.0},{"date":"2026-10-02","close":5240.0},{"date":"2026-10-06","close":5190.0},{"date":"2026-10-07","close":5140.0},{"date":"2026-10-08","close":5290.0},{"date":"2026-10-12","close":5170.0},{"date":"2026-10-13","close":5140.0},{"date":"2026-10-14","close":5080.0},{"date":"2026-10-15","close":4925.0},{"date":"2026-10-16","close":5210.0},{"date":"2026-10-19","close":5240.0},{"date":"2026-10-20","close":5010.0},{"date":"2026-10-21","close":5110.0},{"date":"2026-10-22","close":4975.0},{"date":"2026-10-23","close":4795.0}],"chart_data":[{"date":"2024-10-23","open":6650,"high":6790,"low":6520,"close":6670,"volume":34091,"rsi_14":31.22,"sma_20":7162.5,"sma_60":7403.33,"sma_120":8861.08},{"date":"2024-10-24","open":6680,"high":6680,"low":6480,"close":6510,"volume":52643,"rsi_14":31.72,"sma_20":7133.5,"sma_60":7368.67,"sma_120":8822.83},{"date":"2024-10-25","open":6520,"high":6560,"low":6380,"close":6410,"volume":42037,"rsi_14":31.05,"sma_20":7089.0,"sma_60":7333.33,"sma_120":8785.0},{"date":"2024-10-28","open":6350,"high":6540,"low":6350,"close":6510,"volume":35762,"rsi_14":26.82,"sma_20":7051.5,"sma_60":7298.83,"sma_120":8744.42},{"date":"2024-10-29","open":6530,"high":6630,"low":6440,"close":6600,"volume":23974,"rsi_14":31.49,"sma_20":7001.0,"sma_60":7264.33,"sma_120":8703.67},{"date":"2024-10-30","open":6610,"high":6640,"low":6500,"close":6500,"volume":19256,"rsi_14":31.49,"sma_20":6943.0,"sma_60":7227.0,"sma_120":8660.0},{"date":"2024-10-31","open":6440,"high":6830,"low":6370,"close":6680,"volume":50056,"rsi_14":39.89,"sma_20":6908.0,"sma_60":7199.5,"sma_120":8616.83},{"date":"2024-11-01","open":6650,"high":6710,"low":6520,"close":6550,"volume":30861,"rsi_14":28.0,"sma_20":6876.0,"sma_60":7168.5,"sma_120":8572.92},{"date":"2024-11-04","open":6620,"high":7180,"low":6580,"close":6780,"volume":156767,"rsi_14":38.92,"sma_20":6858.5,"sma_60":7137.5,"sma_120":8531.25},{"date":"2024-11-05","open":6870,"high":7000,"low":6750,"close":7000,"volume":51209,"rsi_14":47.72,"sma_20":6841.5,"sma_60":7120.0,"sma_120":8492.42},{"date":"2024-11-06","open":7000,"high":7040,"low":6730,"close":6780,"volume":60717,"rsi_14":44.13,"sma_20":6817.0,"sma_60":7121.67,"sma_120":8454.08},{"date":"2024-11-07","open":6820,"high":7000,"low":6730,"close":6790,"volume":37902,"rsi_14":47.98,"sma_20":6798.0,"sma_60":7117.17,"sma_120":8416.08},{"date":"2024-11-08","open":6750,"high":7070,"low":6720,"close":6940,"volume":60776,"rsi_14":49.26,"sma_20":6792.0,"sma_60":7116.0,"sma_120":8378.25},{"date":"2024-11-11","open":7090,"high":7090,"low":6600,"close":6610,"volume":66202,"rsi_14":49.02,"sma_20":6756.5,"sma_60":7112.5,"sma_120":8336.92},{"date":"2024-11-12","open":6700,"high":6700,"low":6390,"close":6430,"volume":86444,"rsi_14":44.55,"sma_20":6718.5,"sma_60":7099.33,"sma_120":8293.92},{"date":"2024-11-13","open":6290,"high":6380,"low":6010,"close":6020,"volume":145881,"rsi_14":40.0,"sma_20":6665.0,"sma_60":7073.83,"sma_120":8249.67},{"date":"2024-11-14","open":6000,"high":6190,"low":5950,"close":6000,"volume":86784,"rsi_14":41.35,"sma_20":6613.5,"sma_60":7050.67,"sma_120":8209.08},{"date":"2024-11-15","open":6000,"high":6170,"low":5750,"close":6060,"volume":81514,"rsi_14":40.34,"sma_20":6573.0,"sma_60":7024.67,"sma_120":8170.42},{"date":"2024-11-18","open":6070,"high":6420,"low":6070,"close":6220,"volume":39209,"rsi_14":42.08,"sma_20":6535.5,"sma_60":7001.67,"sma_120":8133.58},{"date":"2024-11-19","open":6210,"high":6300,"low":6130,"close":6220,"volume":31600,"rsi_14":43.91,"sma_20":6514.0,"sma_60":6983.0,"sma_120":8097.58},{"date":"2024-11-20","open":6240,"high":6460,"low":6170,"close":6260,"volume":71206,"rsi_14":40.28,"sma_20":6493.5,"sma_60":6960.33,"sma_120":8065.08},{"date":"2024-11-21","open":6260,"high":6290,"low":6160,"close":6160,"volume":23234,"rsi_14":40.85,"sma_20":6476.0,"sma_60":6939.17,"sma_120":8031.08},{"date":"2024-11-22","open":6200,"high":6300,"low":6140,"close":6170,"volume":35194,"rsi_14":34.03,"sma_20":6464.0,"sma_60":6918.83,"sma_120":7997.33},{"date":"2024-11-25","open":6190,"high":6380,"low":6190,"close":6360,"volume":25529,"rsi_14":32.98,"sma_20":6456.5,"sma_60":6901.67,"sma_120":7967.75},{"date":"2024-11-26","open":6380,"high":6430,"low":6190,"close":6380,"volume":22366,"rsi_14":38.1,"sma_20":6445.5,"sma_60":6884.67,"sma_120":7935.83},{"date":"2024-11-27","open":6380,"high":6450,"low":6270,"close":6440,"volume":30583,"rsi_14":39.88,"sma_20":6442.5,"sma_60":6863.17,"sma_120":7905.42},{"date":"2024-11-28","open":6520,"high":7080,"low":6500,"close":6640,"volume":248375,"rsi_14":41.57,"sma_20":6440.5,"sma_60":6848.5,"sma_120":7873.58},{"date":"2024-11-29","open":6640,"high":6710,"low":6350,"close":6380,"volume":75770,"rsi_14":43.27,"sma_20":6432.0,"sma_60":6835.0,"sma_120":7842.5},{"date":"2024-12-02","open":6380,"high":6480,"low":6040,"close":6150,"volume":66838,"rsi_14":42.05,"sma_20":6400.5,"sma_60":6815.5,"sma_120":7807.83},{"date":"2024-12-03","open":6030,"high":6290,"low":6030,"close":6210,"volume":31019,"rsi_14":56.74,"sma_20":6361.0,"sma_60":6795.5,"sma_120":7773.75},{"date":"2024-12-04","open":6060,"high":6160,"low":5980,"close":6030,"volume":68008,"rsi_14":50.96,"sma_20":6323.5,"sma_60":6770.83,"sma_120":7738.17},{"date":"2024-12-05","open":6060,"high":6090,"low":5940,"close":5980,"volume":31175,"rsi_14":47.44,"sma_20":6283.0,"sma_60":6752.0,"sma_120":7701.58},{"date":"2024-12-06","open":5950,"high":6010,"low":5670,"close":5780,"volume":72465,"rsi_14":36.25,"sma_20":6225.0,"sma_60":6728.33,"sma_120":7662.5},{"date":"2024-12-09","open":5610,"high":5890,"low":5350,"close":5380,"volume":168519,"rsi_14":29.0,"sma_20":6163.5,"sma_60":6701.67,"sma_120":7621.0},{"date":"2024-12-10","open":5390,"high":6100,"low":5390,"close":5940,"volume":209619,"rsi_14":43.65,"sma_20":6139.0,"sma_60":6683.0,"sma_120":7583.5},{"date":"2024-12-11","open":5900,"high":6230,"low":5860,"close":6200,"volume":81230,"rsi_14":50.75,"sma_20":6148.0,"sma_60":6673.0,"sma_120":7550.42},{"date":"2024-12-12","open":6140,"high":6260,"low":6040,"close":6160,"volume":43248,"rsi_14":49.82,"sma_20":6156.0,"sma_60":6660.83,"sma_120":7516.92},{"date":"2024-12-13","open":6090,"high":6400,"low":6090,"close":6210,"volume":38070,"rsi_14":47.08,"sma_20":6163.5,"sma_60":6646.0,"sma_120":7483.5},{"date":"2024-12-16","open":6320,"high":6350,"low":6150,"close":6250,"volume":57918,"rsi_14":47.49,"sma_20":6165.0,"sma_60":6633.5,"sma_120":7451.58},{"date":"2024-12-17","open":6250,"high":6330,"low":6150,"close":6270,"volume":29857,"rsi_14":46.67,"sma_20":6167.5,"sma_60":6619.83,"sma_120":7421.0},{"date":"2024-12-18","open":6220,"high":6330,"low":6150,"close":6270,"volume":33219,"rsi_14":42.13,"sma_20":6168.0,"sma_60":6608.0,"sma_120":7393.67},{"date":"2024-12-19","open":6200,"high":6250,"low":6100,"close":6180,"volume":21893,"rsi_14":45.41,"sma_20":6169.0,"sma_60":6592.83,"sma_120":7363.75},{"date":"2024-12-20","open":6200,"high":6200,"low":5890,"close":5920,"volume":38605,"rsi_14":44.8,"sma_20":6156.5,"sma_60":6569.83,"sma_120":7332.0},{"date":"2024-12-23","open":5950,"high":6080,"low":5950,"close":6010,"volume":16520,"rsi_14":45.54,"sma_20":6139.0,"sma_60":6549.0,"sma_120":7302.42},{"date":"2024-12-24","open":5990,"high":6090,"low":5960,"close":5960,"volume":15570,"rsi_14":48.34,"sma_20":6118.0,"sma_60":6521.5,"sma_120":7270.17},{"date":"2024-12-26","open":5990,"high":6090,"low":5850,"close":5850,"volume":22474,"rsi_14":47.0,"sma_20":6088.5,"sma_60":6491.33,"sma_120":7236.92},{"date":"2024-12-27","open":5860,"high":5910,"low":5670,"close":5820,"volume":29635,"rsi_14":51.0,"sma_20":6047.5,"sma_60":6465.33,"sma_120":7204.0},{"date":"2024-12-30","open":5770,"high":5990,"low":5770,"close":5910,"volume":13467,"rsi_14":65.68,"sma_20":6024.0,"sma_60":6444.0,"sma_120":7173.25},{"date":"2025-01-02","open":5860,"high":6020,"low":5860,"close":5990,"volume":17980,"rsi_14":52.07,"sma_20":6016.0,"sma_60":6425.0,"sma_120":7145.33},{"date":"2025-01-03","open":6000,"high":6110,"low":6000,"close":6010,"volume":14244,"rsi_14":40.21,"sma_20":6006.0,"sma_60":6402.83,"sma_120":7115.17},{"date":"2025-01-06","open":6060,"high":6160,"low":6020,"close":6080,"volume":21167,"rsi_14":46.0,"sma_20":6008.5,"sma_60":6383.0,"sma_120":7084.42},{"date":"2025-01-07","open":6080,"high":6200,"low":6050,"close":6110,"volume":29935,"rsi_14":44.9,"sma_20":6015.0,"sma_60":6365.33,"sma_120":7054.83},{"date":"2025-01-08","open":6150,"high":6190,"low":6060,"close":6170,"volume":23496,"rsi_14":46.0,"sma_20":6034.5,"sma_60":6350.5,"sma_120":7026.5},{"date":"2025-01-09","open":6170,"high":6180,"low":6070,"close":6090,"volume":14371,"rsi_14":41.51,"sma_20":6070.0,"sma_60":6330.0,"sma_120":6998.17},{"date":"2025-01-10","open":6100,"high":6110,"low":6010,"close":6030,"volume":18166,"rsi_14":39.29,"sma_20":6074.5,"sma_60":6310.67,"sma_120":6968.75},{"date":"2025-01-13","open":6030,"high":6090,"low":5920,"close":5920,"volume":23487,"rsi_14":38.6,"sma_20":6060.5,"sma_60":6291.17,"sma_120":6937.5},{"date":"2025-01-14","open":5930,"high":6070,"low":5910,"close":5950,"volume":14790,"rsi_14":51.65,"sma_20":6050.0,"sma_60":6273.17,"sma_120":6908.92},{"date":"2025-01-15","open":6000,"high":6060,"low":5890,"close":5890,"volume":19153,"rsi_14":43.18,"sma_20":6034.0,"sma_60":6256.83,"sma_120":6880.83},{"date":"2025-01-16","open":5910,"high":6000,"low":5910,"close":5940,"volume":17735,"rsi_14":48.86,"sma_20":6018.5,"sma_60":6239.67,"sma_120":6856.33},{"date":"2025-01-17","open":5940,"high":6000,"low":5910,"close":5920,"volume":25084,"rsi_14":54.43,"sma_20":6001.0,"sma_60":6227.5,"sma_120":6831.58},{"date":"2025-01-20","open":5930,"high":6000,"low":5790,"close":5900,"volume":25656,"rsi_14":55.13,"sma_20":5982.5,"sma_60":6214.67,"sma_120":6809.0},{"date":"2025-01-21","open":5980,"high":5980,"low":5820,"close":5890,"volume":27330,"rsi_14":48.57,"sma_20":5968.0,"sma_60":6204.33,"sma_120":6786.5},{"date":"2025-01-22","open":5920,"high":5950,"low":5780,"close":5800,"volume":38083,"rsi_14":36.62,"sma_20":5962.0,"sma_60":6194.17,"sma_120":6763.75},{"date":"2025-01-23","open":5810,"high":5820,"low":5620,"close":5650,"volume":52893,"rsi_14":28.57,"sma_20":5944.0,"sma_60":6179.83,"sma_120":6739.33},{"date":"2025-01-24","open":5640,"high":5720,"low":5610,"close":5630,"volume":29000,"rsi_14":21.52,"sma_20":5927.5,"sma_60":6163.67,"sma_120":6714.0},{"date":"2025-01-31","open":5550,"high":5630,"low":5530,"close":5570,"volume":29926,"rsi_14":17.07,"sma_20":5913.5,"sma_60":6148.17,"sma_120":6687.58},{"date":"2025-02-03","open":5580,"high":5580,"low":5350,"close":5410,"volume":46983,"rsi_14":8.7,"sma_20":5893.0,"sma_60":6127.0,"sma_120":6663.25},{"date":"2025-02-04","open":5390,"high":5590,"low":5390,"close":5570,"volume":28780,"rsi_14":24.0,"sma_20":5876.0,"sma_60":6110.67,"sma_120":6639.58},{"date":"2025-02-05","open":5550,"high":5630,"low":5550,"close":5570,"volume":14525,"rsi_14":25.53,"sma_20":5855.0,"sma_60":6090.5,"sma_120":6614.0},{"date":"2025-02-06","open":5560,"high":5670,"low":5540,"close":5590,"volume":24736,"rsi_14":30.59,"sma_20":5834.0,"sma_60":6067.0,"sma_120":6593.5},{"date":"2025-02-07","open":5600,"high":5710,"low":5580,"close":5630,"volume":29287,"rsi_14":31.4,"sma_20":5811.5,"sma_60":6047.83,"sma_120":6584.75},{"date":"2025-02-10","open":5660,"high":5670,"low":5520,"close":5640,"volume":20133,"rsi_14":34.57,"sma_20":5788.0,"sma_60":6028.67,"sma_120":6572.92},{"date":"2025-02-11","open":5610,"high":5700,"low":5600,"close":5650,"volume":19344,"rsi_14":31.17,"sma_20":5762.0,"sma_60":6007.17,"sma_120":6561.58},{"date":"2025-02-12","open":5650,"high":5650,"low":5510,"close":5550,"volume":34547,"rsi_14":28.24,"sma_20":5735.0,"sma_60":5989.5,"sma_120":6551.0},{"date":"2025-02-13","open":5550,"high":5610,"low":5520,"close":5610,"volume":28073,"rsi_14":33.71,"sma_20":5714.0,"sma_60":5975.83,"sma_120":6537.58},{"date":"2025-02-14","open":5620,"high":6080,"low":5610,"close":5850,"volume":143709,"rsi_14":48.21,"sma_20":5710.5,"sma_60":5973.0,"sma_120":6523.42},{"date":"2025-02-17","open":5830,"high":5970,"low":5770,"close":5870,"volume":29260,"rsi_14":53.33,"sma_20":5706.5,"sma_60":5970.83,"sma_120":6510.75},{"date":"2025-02-18","open":5910,"high":5980,"low":5830,"close":5890,"volume":27210,"rsi_14":63.04,"sma_20":5706.5,"sma_60":5968.0,"sma_120":6496.33},{"date":"2025-02-19","open":6020,"high":6020,"low":5850,"close":5920,"volume":29837,"rsi_14":65.59,"sma_20":5705.5,"sma_60":5963.0,"sma_120":6482.33},{"date":"2025-02-20","open":5880,"high":5960,"low":5820,"close":5870,"volume":34545,"rsi_14":66.3,"sma_20":5703.0,"sma_60":5957.17,"sma_120":6470.08},{"date":"2025-02-21","open":5870,"high":5950,"low":5830,"close":5880,"volume":22674,"rsi_14":80.52,"sma_20":5702.0,"sma_60":5950.83,"sma_120":6455.58},{"date":"2025-02-24","open":5800,"high":5900,"low":5730,"close":5860,"volume":40107,"rsi_14":73.02,"sma_20":5700.5,"sma_60":5945.83,"sma_120":6442.5},{"date":"2025-02-25","open":5830,"high":6410,"low":5810,"close":6000,"volume":266102,"rsi_14":77.92,"sma_20":5710.5,"sma_60":5943.0,"sma_120":6430.92},{"date":"2025-02-26","open":5960,"high":6150,"low":5920,"close":6090,"volume":46885,"rsi_14":79.76,"sma_20":5732.5,"sma_60":5938.5,"sma_120":6420.08},{"date":"2025-02-27","open":6140,"high":6140,"low":6000,"close":6020,"volume":27961,"rsi_14":72.41,"sma_20":5752.0,"sma_60":5932.5,"sma_120":6408.58},{"date":"2025-02-28","open":5950,"high":6010,"low":5710,"close":5710,"volume":47315,"rsi_14":52.99,"sma_20":5759.0,"sma_60":5920.33,"sma_120":6391.75},{"date":"2025-03-04","open":5710,"high":5740,"low":5510,"close":5610,"volume":35903,"rsi_14":48.41,"sma_20":5769.0,"sma_60":5903.17,"sma_120":6375.83},{"date":"2025-03-05","open":5620,"high":5710,"low":5620,"close":5630,"volume":12521,"rsi_14":53.39,"sma_20":5772.0,"sma_60":5890.67,"sma_120":6362.83},{"date":"2025-03-06","open":5630,"high":6790,"low":5630,"close":6180,"volume":1857823,"rsi_14":67.07,"sma_20":5802.5,"sma_60":5891.17,"sma_120":6353.33},{"date":"2025-03-07","open":6180,"high":6320,"low":6030,"close":6100,"volume":211220,"rsi_14":58.28,"sma_20":5828.0,"sma_60":5889.33,"sma_120":6342.42},{"date":"2025-03-10","open":6160,"high":6350,"low":6050,"close":6060,"volume":141557,"rsi_14":56.21,"sma_20":5849.5,"sma_60":5889.83,"sma_120":6330.33},{"date":"2025-03-11","open":5900,"high":6240,"low":5880,"close":6230,"volume":120510,"rsi_14":60.12,"sma_20":5879.0,"sma_60":5894.0,"sma_120":6323.0},{"date":"2025-03-12","open":6220,"high":6340,"low":6200,"close":6230,"volume":100541,"rsi_14":59.39,"sma_20":5908.0,"sma_60":5901.5,"sma_120":6314.92},{"date":"2025-03-13","open":6260,"high":6260,"low":6070,"close":6200,"volume":73769,"rsi_14":60.12,"sma_20":5940.5,"sma_60":5915.17,"sma_120":6308.42},{"date":"2025-03-14","open":6190,"high":6260,"low":6160,"close":6220,"volume":50633,"rsi_14":60.37,"sma_20":5971.0,"sma_60":5919.83,"sma_120":6301.42},{"date":"2025-03-17","open":6220,"high":7770,"low":6200,"close":7010,"volume":5836601,"rsi_14":73.86,"sma_20":6029.0,"sma_60":5933.33,"sma_120":6303.17},{"date":"2025-03-18","open":7040,"high":7200,"low":6900,"close":6960,"volume":812951,"rsi_14":70.69,"sma_20":6083.5,"sma_60":5946.67,"sma_120":6303.75},{"date":"2025-03-19","open":6940,"high":7010,"low":6660,"close":6830,"volume":437593,"rsi_14":65.68,"sma_20":6130.5,"sma_60":5957.0,"sma_120":6301.5},{"date":"2025-03-20","open":6940,"high":7190,"low":6600,"close":6690,"volume":639392,"rsi_14":63.79,"sma_20":6169.0,"sma_60":5964.33,"sma_120":6298.92},{"date":"2025-03-21","open":6700,"high":6830,"low":6580,"close":6620,"volume":227585,"rsi_14":70.78,"sma_20":6206.5,"sma_60":5970.17,"sma_120":6295.0},{"date":"2025-03-24","open":6600,"high":7730,"low":6550,"close":6890,"volume":5921312,"rsi_14":77.12,"sma_20":6257.0,"sma_60":5980.5,"sma_120":6294.25},{"date":"2025-03-25","open":6900,"high":6940,"low":6630,"close":6630,"volume":428456,"rsi_14":69.23,"sma_20":6295.5,"sma_60":5988.0,"sma_120":6290.42},{"date":"2025-03-26","open":6630,"high":6720,"low":6490,"close":6500,"volume":203302,"rsi_14":57.34,"sma_20":6320.5,"sma_60":5997.67,"sma_120":6283.75},{"date":"2025-03-27","open":6450,"high":6740,"low":6360,"close":6610,"volume":239123,"rsi_14":61.54,"sma_20":6346.5,"sma_60":6007.67,"sma_120":6278.33},{"date":"2025-03-28","open":6660,"high":6660,"low":6410,"close":6460,"volume":207631,"rsi_14":58.62,"sma_20":6368.5,"sma_60":6016.0,"sma_120":6268.75},{"date":"2025-03-31","open":6380,"high":6380,"low":6000,"close":6070,"volume":259164,"rsi_14":46.85,"sma_20":6386.5,"sma_60":6019.67,"sma_120":6255.5},{"date":"2025-04-01","open":6080,"high":6400,"low":6070,"close":6380,"volume":190031,"rsi_14":52.63,"sma_20":6425.0,"sma_60":6029.0,"sma_120":6247.17},{"date":"2025-04-02","open":6400,"high":6420,"low":6100,"close":6150,"volume":93004,"rsi_14":49.18,"sma_20":6451.0,"sma_60":6033.0,"sma_120":6238.5},{"date":"2025-04-03","open":5900,"high":6610,"low":5870,"close":6370,"volume":301793,"rsi_14":52.31,"sma_20":6460.5,"sma_60":6039.33,"sma_120":6232.17},{"date":"2025-04-04","open":6230,"high":6550,"low":6160,"close":6320,"volume":184159,"rsi_14":36.25,"sma_20":6471.5,"sma_60":6044.5,"sma_120":6223.67},{"date":"2025-04-07","open":6050,"high":6130,"low":5750,"close":5750,"volume":254136,"rsi_14":30.03,"sma_20":6456.0,"sma_60":6039.0,"sma_120":6211.0},{"date":"2025-04-08","open":5810,"high":5940,"low":5730,"close":5740,"volume":120315,"rsi_14":31.27,"sma_20":6431.5,"sma_60":6032.83,"sma_120":6199.08},{"date":"2025-04-09","open":5700,"high":5770,"low":5480,"close":5570,"volume":111617,"rsi_14":30.95,"sma_20":6398.5,"sma_60":6022.83,"sma_120":6186.67},{"date":"2025-04-10","open":5810,"high":5940,"low":5750,"close":5890,"volume":128783,"rsi_14":38.56,"sma_20":6383.0,"sma_60":6019.5,"sma_120":6174.75},{"date":"2025-04-11","open":5770,"high":6520,"low":5770,"close":6450,"volume":341780,"rsi_14":43.68,"sma_20":6394.5,"sma_60":6026.5,"sma_120":6168.58},{"date":"2025-04-14","open":6500,"high":6870,"low":6350,"close":6840,"volume":276488,"rsi_14":52.91,"sma_20":6386.0,"sma_60":6041.83,"sma_120":6166.5},{"date":"2025-04-15","open":6770,"high":6920,"low":6700,"close":6780,"volume":101944,"rsi_14":53.95,"sma_20":6377.0,"sma_60":6055.67,"sma_120":6164.42},{"date":"2025-04-16","open":6780,"high":7060,"low":6730,"close":6790,"volume":195908,"rsi_14":52.62,"sma_20":6375.0,"sma_60":6070.67,"sma_120":6163.75},{"date":"2025-04-17","open":6710,"high":6900,"low":6700,"close":6780,"volume":58733,"rsi_14":54.85,"sma_20":6379.5,"sma_60":6084.67,"sma_120":6162.17},{"date":"2025-04-18","open":6780,"high":7100,"low":6700,"close":7020,"volume":170114,"rsi_14":65.08,"sma_20":6399.5,"sma_60":6103.0,"sma_120":6165.25},{"date":"2025-04-21","open":7050,"high":7150,"low":6860,"close":6870,"volume":121852,"rsi_14":58.19,"sma_20":6398.5,"sma_60":6119.17,"sma_120":6166.92},{"date":"2025-04-22","open":6790,"high":7100,"low":6670,"close":6960,"volume":108278,"rsi_14":64.21,"sma_20":6415.0,"sma_60":6137.0,"sma_120":6170.67},{"date":"2025-04-23","open":6990,"high":7060,"low":6920,"close":7000,"volume":63765,"rsi_14":61.8,"sma_20":6440.0,"sma_60":6157.0,"sma_120":6175.58},{"date":"2025-04-24","open":7090,"high":7340,"low":6910,"close":6910,"volume":180802,"rsi_14":60.89,"sma_20":6455.0,"sma_60":6178.0,"sma_120":6178.92},{"date":"2025-04-25","open":6910,"high":6980,"low":6800,"close":6840,"volume":68638,"rsi_14":74.66,"sma_20":6474.0,"sma_60":6198.17,"sma_120":6180.92},{"date":"2025-04-28","open":6850,"high":7030,"low":6650,"close":6810,"volume":65529,"rsi_14":73.99,"sma_20":6511.0,"sma_60":6218.83,"sma_120":6183.5},{"date":"2025-04-29","open":6810,"high":6880,"low":6720,"close":6780,"volume":36983,"rsi_14":78.95,"sma_20":6531.0,"sma_60":6241.67,"sma_120":6184.33},{"date":"2025-04-30","open":6780,"high":6820,"low":6660,"close":6740,"volume":46423,"rsi_14":73.48,"sma_20":6560.5,"sma_60":6261.17,"sma_120":6185.92},{"date":"2025-05-02","open":6740,"high":6780,"low":6610,"close":6650,"volume":53710,"rsi_14":57.46,"sma_20":6574.5,"sma_60":6279.17,"sma_120":6184.83},{"date":"2025-05-07","open":6610,"high":6930,"low":6610,"close":6910,"volume":54844,"rsi_14":52.89,"sma_20":6604.0,"sma_60":6301.17,"sma_120":6184.08},{"date":"2025-05-08","open":6810,"high":6970,"low":6810,"close":6920,"volume":50663,"rsi_14":56.03,"sma_20":6662.5,"sma_60":6322.67,"sma_120":6185.25},{"date":"2025-05-09","open":6920,"high":7090,"low":6850,"close":7020,"volume":101464,"rsi_14":59.2,"sma_20":6726.5,"sma_60":6345.67,"sma_120":6187.17},{"date":"2025-05-12","open":7060,"high":7180,"low":6970,"close":7050,"volume":70823,"rsi_14":60.63,"sma_20":6800.5,"sma_60":6369.0,"sma_120":6188.08},{"date":"2025-05-13","open":7050,"high":7110,"low":6860,"close":6890,"volume":74270,"rsi_14":44.54,"sma_20":6850.5,"sma_60":6391.33,"sma_120":6190.42},{"date":"2025-05-14","open":6870,"high":6990,"low":6800,"close":6890,"volume":33269,"rsi_14":50.96,"sma_20":6872.5,"sma_60":6412.67,"sma_120":6194.25},{"date":"2025-05-15","open":6860,"high":6930,"low":6760,"close":6770,"volume":46670,"rsi_14":41.12,"sma_20":6869.0,"sma_60":6428.0,"sma_120":6200.5},{"date":"2025-05-16","open":6830,"high":6900,"low":6640,"close":6640,"volume":61870,"rsi_14":34.48,"sma_20":6862.0,"sma_60":6440.83,"sma_120":6205.83},{"date":"2025-05-19","open":6580,"high":6680,"low":6500,"close":6520,"volume":44337,"rsi_14":33.61,"sma_20":6848.5,"sma_60":6451.33,"sma_120":6209.67},{"date":"2025-05-20","open":6530,"high":6770,"low":6470,"close":6480,"volume":26558,"rsi_14":34.48,"sma_20":6833.5,"sma_60":6460.67,"sma_120":6211.83},{"date":"2025-05-21","open":6480,"high":6610,"low":6480,"close":6480,"volume":24410,"rsi_14":35.4,"sma_20":6806.5,"sma_60":6470.83,"sma_120":6214.0},{"date":"2025-05-22","open":6510,"high":6540,"low":6390,"close":6390,"volume":24682,"rsi_14":33.61,"sma_20":6782.5,"sma_60":6479.33,"sma_120":6215.08},{"date":"2025-05-23","open":6390,"high":6460,"low":6180,"close":6300,"volume":38835,"rsi_14":32.26,"sma_20":6749.5,"sma_60":6486.67,"sma_120":6216.25},{"date":"2025-05-26","open":6270,"high":6400,"low":6190,"close":6360,"volume":23313,"rsi_14":38.02,"sma_20":6717.5,"sma_60":6492.67,"sma_120":6217.83},{"date":"2025-05-27","open":6340,"high":6500,"low":6250,"close":6370,"volume":43259,"rsi_14":21.88,"sma_20":6690.5,"sma_60":6497.33,"sma_120":6217.92},{"date":"2025-05-28","open":6410,"high":6500,"low":6360,"close":6430,"volume":41608,"rsi_14":25.74,"sma_20":6670.0,"sma_60":6504.17,"sma_120":6218.33},{"date":"2025-05-29","open":6430,"high":6560,"low":6350,"close":6530,"volume":86008,"rsi_14":25.74,"sma_20":6656.0,"sma_60":6517.83,"sma_120":6219.08},{"date":"2025-05-30","open":6520,"high":6610,"low":6430,"close":6540,"volume":32614,"rsi_14":24.24,"sma_20":6644.0,"sma_60":6533.33,"sma_120":6218.25},{"date":"2025-06-02","open":6500,"high":6620,"low":6470,"close":6550,"volume":45447,"rsi_14":29.76,"sma_20":6634.5,"sma_60":6548.67,"sma_120":6219.67},{"date":"2025-06-04","open":6530,"high":6770,"low":6530,"close":6670,"volume":70483,"rsi_14":38.54,"sma_20":6635.5,"sma_60":6556.83,"sma_120":6224.0},{"date":"2025-06-05","open":6670,"high":7065,"low":6600,"close":7050,"volume":219670,"rsi_14":61.48,"sma_20":6642.5,"sma_60":6572.67,"sma_120":6231.0},{"date":"2025-06-09","open":7350,"high":7940,"low":7220,"close":7580,"volume":1147090,"rsi_14":79.01,"sma_20":6675.5,"sma_60":6598.0,"sma_120":6243.92},{"date":"2025-06-10","open":7620,"high":7870,"low":7280,"close":7500,"volume":344062,"rsi_14":81.01,"sma_20":6699.5,"sma_60":6619.17,"sma_120":6256.58},{"date":"2025-06-11","open":7620,"high":7830,"low":7380,"close":7600,"volume":215316,"rsi_14":84.15,"sma_20":6727.0,"sma_60":6642.0,"sma_120":6271.75},{"date":"2025-06-12","open":7550,"high":7670,"low":7450,"close":7470,"volume":100395,"rsi_14":77.97,"sma_20":6756.0,"sma_60":6663.17,"sma_120":6289.17},{"date":"2025-06-13","open":7530,"high":7550,"low":7220,"close":7310,"volume":142665,"rsi_14":75.0,"sma_20":6777.0,"sma_60":6681.33,"sma_120":6300.58},{"date":"2025-06-16","open":7260,"high":7330,"low":7120,"close":7250,"volume":128076,"rsi_14":76.24,"sma_20":6801.0,"sma_60":6685.33,"sma_120":6309.33},{"date":"2025-06-17","open":7260,"high":7330,"low":7090,"close":7180,"volume":87208,"rsi_14":72.53,"sma_20":6828.0,"sma_60":6689.0,"sma_120":6317.83},{"date":"2025-06-18","open":7180,"high":7270,"low":7100,"close":7240,"volume":61767,"rsi_14":73.26,"sma_20":6864.0,"sma_60":6695.83,"sma_120":6326.42},{"date":"2025-06-19","open":7250,"high":7500,"low":7200,"close":7400,"volume":137485,"rsi_14":74.62,"sma_20":6910.0,"sma_60":6707.67,"sma_120":6336.0},{"date":"2025-06-20","open":7510,"high":7510,"low":7290,"close":7320,"volume":84395,"rsi_14":70.26,"sma_20":6952.0,"sma_60":6719.33,"sma_120":6344.75},{"date":"2025-06-23","open":7300,"high":7300,"low":7100,"close":7190,"volume":75460,"rsi_14":65.7,"sma_20":6992.0,"sma_60":6724.33,"sma_120":6352.42},{"date":"2025-06-24","open":7220,"high":7410,"low":7220,"close":7300,"volume":66841,"rsi_14":67.28,"sma_20":7042.0,"sma_60":6735.5,"sma_120":6361.75},{"date":"2025-06-25","open":7410,"high":7440,"low":7270,"close":7300,"volume":65024,"rsi_14":65.37,"sma_20":7089.0,"sma_60":6748.83,"sma_120":6373.25},{"date":"2025-06-26","open":7300,"high":7300,"low":7040,"close":7170,"volume":56556,"rsi_14":53.33,"sma_20":7129.0,"sma_60":6758.17,"sma_120":6382.92},{"date":"2025-06-27","open":7190,"high":7250,"low":6980,"close":7020,"volume":53581,"rsi_14":30.28,"sma_20":7158.5,"sma_60":6767.5,"sma_120":6391.75},{"date":"2025-06-30","open":7020,"high":7120,"low":6800,"close":6960,"volume":36826,"rsi_14":30.71,"sma_20":7180.0,"sma_60":6782.33,"sma_120":6401.0},{"date":"2025-07-01","open":6960,"high":7090,"low":6950,"close":7000,"volume":32055,"rsi_14":27.61,"sma_20":7203.0,"sma_60":6792.67,"sma_120":6410.83},{"date":"2025-07-02","open":7070,"high":7070,"low":6860,"close":6940,"volume":38341,"rsi_14":29.13,"sma_20":7222.5,"sma_60":6805.83,"sma_120":6419.42},{"date":"2025-07-03","open":6950,"high":7100,"low":6930,"close":7080,"volume":32046,"rsi_14":40.8,"sma_20":7243.0,"sma_60":6817.67,"sma_120":6428.5},{"date":"2025-07-04","open":7080,"high":7210,"low":7020,"close":7100,"volume":48326,"rsi_14":43.8,"sma_20":7245.5,"sma_60":6830.67,"sma_120":6437.58},{"date":"2025-07-07","open":7100,"high":7200,"low":6930,"close":6960,"volume":39764,"rsi_14":41.41,"sma_20":7214.5,"sma_60":6850.83,"sma_120":6444.92},{"date":"2025-07-08","open":6960,"high":7020,"low":6900,"close":6980,"volume":25023,"rsi_14":39.52,"sma_20":7188.5,"sma_60":6871.5,"sma_120":6452.17},{"date":"2025-07-09","open":7050,"high":7050,"low":6940,"close":7020,"volume":26498,"rsi_14":33.04,"sma_20":7159.5,"sma_60":6895.67,"sma_120":6459.25},{"date":"2025-07-10","open":7040,"high":7080,"low":6990,"close":7030,"volume":23780,"rsi_14":36.19,"sma_20":7137.5,"sma_60":6914.67,"sma_120":6467.08},{"date":"2025-07-11","open":7050,"high":7200,"low":7050,"close":7080,"volume":35846,"rsi_14":44.33,"sma_20":7126.0,"sma_60":6925.17,"sma_120":6475.83},{"date":"2025-07-14","open":7030,"high":7130,"low":6950,"close":7000,"volume":50391,"rsi_14":34.04,"sma_20":7113.5,"sma_60":6927.83,"sma_120":6484.83},{"date":"2025-07-15","open":6960,"high":7090,"low":6840,"close":6950,"volume":55892,"rsi_14":32.32,"sma_20":7102.0,"sma_60":6930.67,"sma_120":6493.17},{"date":"2025-07-16","open":6950,"high":6950,"low":6790,"close":6870,"volume":37251,"rsi_14":34.04,"sma_20":7083.5,"sma_60":6932.0,"sma_120":6501.33},{"date":"2025-07-17","open":6910,"high":6920,"low":6790,"close":6860,"volume":22602,"rsi_14":40.0,"sma_20":7056.5,"sma_60":6933.33,"sma_120":6509.0},{"date":"2025-07-18","open":6890,"high":7030,"low":6860,"close":6990,"volume":31975,"rsi_14":51.72,"sma_20":7040.0,"sma_60":6932.83,"sma_120":6517.92},{"date":"2025-07-21","open":6990,"high":7090,"low":6950,"close":6980,"volume":29750,"rsi_14":48.81,"sma_20":7029.5,"sma_60":6934.67,"sma_120":6526.92},{"date":"2025-07-22","open":6980,"high":7060,"low":6890,"close":6950,"volume":48603,"rsi_14":50.62,"sma_20":7012.0,"sma_60":6934.5,"sma_120":6535.75},{"date":"2025-07-23","open":6910,"high":6980,"low":6820,"close":6940,"volume":22577,"rsi_14":39.71,"sma_20":6994.0,"sma_60":6933.5,"sma_120":6545.25},{"date":"2025-07-24","open":6990,"high":7050,"low":6790,"close":6790,"volume":50891,"rsi_14":30.86,"sma_20":6975.0,"sma_60":6931.5,"sma_120":6554.75},{"date":"2025-07-25","open":6800,"high":6880,"low":6720,"close":6730,"volume":59193,"rsi_14":34.25,"sma_20":6960.5,"sma_60":6929.67,"sma_120":6563.92},{"date":"2025-07-28","open":6730,"high":6770,"low":6600,"close":6710,"volume":67763,"rsi_14":31.51,"sma_20":6948.0,"sma_60":6928.0,"sma_120":6573.42},{"date":"2025-07-29","open":6720,"high":6720,"low":6540,"close":6630,"volume":75721,"rsi_14":24.68,"sma_20":6929.5,"sma_60":6925.5,"sma_120":6583.58},{"date":"2025-07-30","open":6630,"high":6800,"low":6560,"close":6780,"volume":56164,"rsi_14":36.26,"sma_20":6921.5,"sma_60":6926.17,"sma_120":6593.67},{"date":"2025-07-31","open":6850,"high":6930,"low":6760,"close":6800,"volume":49367,"rsi_14":34.09,"sma_20":6907.5,"sma_60":6928.67,"sma_120":6603.92},{"date":"2025-08-01","open":6800,"high":6830,"low":6470,"close":6470,"volume":88373,"rsi_14":26.55,"sma_20":6876.0,"sma_60":6921.33,"sma_120":6611.25},{"date":"2025-08-04","open":6470,"high":6620,"low":6430,"close":6580,"volume":20073,"rsi_14":34.45,"sma_20":6857.0,"sma_60":6915.67,"sma_120":6619.17},{"date":"2025-08-05","open":6540,"high":6700,"low":6540,"close":6640,"volume":14150,"rsi_14":40.17,"sma_20":6840.0,"sma_60":6909.33,"sma_120":6627.5},{"date":"2025-08-06","open":6640,"high":6700,"low":6590,"close":6670,"volume":11146,"rsi_14":42.02,"sma_20":6822.5,"sma_60":6903.0,"sma_120":6636.0},{"date":"2025-08-07","open":6670,"high":6720,"low":6570,"close":6680,"volume":20590,"rsi_14":35.51,"sma_20":6805.0,"sma_60":6899.5,"sma_120":6645.42},{"date":"2025-08-08","open":6680,"high":6750,"low":6650,"close":6730,"volume":33236,"rsi_14":38.74,"sma_20":6787.5,"sma_60":6896.83,"sma_120":6654.75},{"date":"2025-08-11","open":6670,"high":6740,"low":6640,"close":6710,"volume":22437,"rsi_14":39.09,"sma_20":6773.0,"sma_60":6895.83,"sma_120":6661.92},{"date":"2025-08-12","open":6670,"high":6920,"low":6670,"close":6730,"volume":38034,"rsi_14":40.54,"sma_20":6762.0,"sma_60":6897.33,"sma_120":6669.08},{"date":"2025-08-13","open":6840,"high":6840,"low":6640,"close":6690,"volume":19644,"rsi_14":45.0,"sma_20":6753.0,"sma_60":6900.17,"sma_120":6675.75},{"date":"2025-08-14","open":6700,"high":6770,"low":6550,"close":6620,"volume":30010,"rsi_14":44.55,"sma_20":6741.0,"sma_60":6902.5,"sma_120":6681.58},{"date":"2025-08-18","open":6560,"high":6580,"low":6430,"close":6460,"volume":47837,"rsi_14":39.13,"sma_20":6714.5,"sma_60":6902.17,"sma_120":6686.5},{"date":"2025-08-19","open":6540,"high":6540,"low":6370,"close":6370,"volume":26897,"rsi_14":38.79,"sma_20":6684.0,"sma_60":6901.83,"sma_120":6690.58},{"date":"2025-08-20","open":6300,"high":6370,"low":6120,"close":6220,"volume":36698,"rsi_14":25.86,"sma_20":6647.5,"sma_60":6900.5,"sma_120":6693.58},{"date":"2025-08-21","open":6160,"high":6290,"low":6130,"close":6200,"volume":72345,"rsi_14":24.14,"sma_20":6610.5,"sma_60":6897.83,"sma_120":6695.25},{"date":"2025-08-22","open":6200,"high":6240,"low":6130,"close":6180,"volume":15860,"rsi_14":32.94,"sma_20":6580.0,"sma_60":6894.67,"sma_120":6696.0},{"date":"2025-08-25","open":6200,"high":6410,"low":6200,"close":6330,"volume":61145,"rsi_14":35.96,"sma_20":6560.0,"sma_60":6893.0,"sma_120":6698.58},{"date":"2025-08-26","open":6370,"high":6370,"low":6190,"close":6240,"volume":29589,"rsi_14":28.26,"sma_20":6536.5,"sma_60":6888.17,"sma_120":6703.0},{"date":"2025-08-27","open":6270,"high":6270,"low":6160,"close":6160,"volume":28607,"rsi_14":23.71,"sma_20":6513.0,"sma_60":6881.83,"sma_120":6707.58},{"date":"2025-08-28","open":6160,"high":6230,"low":6130,"close":6150,"volume":24907,"rsi_14":22.68,"sma_20":6481.5,"sma_60":6875.17,"sma_120":6711.92},{"date":"2025-08-29","open":6240,"high":6270,"low":6010,"close":6080,"volume":28475,"rsi_14":17.17,"sma_20":6445.5,"sma_60":6865.33,"sma_120":6711.08},{"date":"2025-09-01","open":6100,"high":6100,"low":5830,"close":5920,"volume":56903,"rsi_14":15.04,"sma_20":6418.0,"sma_60":6846.5,"sma_120":6709.58},{"date":"2025-09-02","open":5930,"high":6050,"low":5930,"close":5960,"volume":33902,"rsi_14":16.52,"sma_20":6387.0,"sma_60":6819.5,"sma_120":6708.75},{"date":"2025-09-03","open":5990,"high":6070,"low":5980,"close":6020,"volume":19468,"rsi_14":21.37,"sma_20":6356.0,"sma_60":6794.83,"sma_120":6707.0},{"date":"2025-09-04","open":6020,"high":6130,"low":6020,"close":6110,"volume":25973,"rsi_14":28.57,"sma_20":6328.0,"sma_60":6770.0,"sma_120":6706.0},{"date":"2025-09-05","open":6130,"high":6150,"low":6060,"close":6100,"volume":22460,"rsi_14":32.69,"sma_20":6299.0,"sma_60":6747.17,"sma_120":6705.17},{"date":"2025-09-08","open":6100,"high":6240,"low":6070,"close":6090,"volume":30178,"rsi_14":35.42,"sma_20":6267.0,"sma_60":6726.83,"sma_120":6704.08},{"date":"2025-09-09","open":6080,"high":6200,"low":6030,"close":6080,"volume":50138,"rsi_14":41.46,"sma_20":6235.5,"sma_60":6707.33,"sma_120":6696.33},{"date":"2025-09-10","open":6090,"high":6170,"low":6090,"close":6100,"volume":19827,"rsi_14":43.9,"sma_20":6204.0,"sma_60":6689.33,"sma_120":6689.17},{"date":"2025-09-11","open":6160,"high":6190,"low":6090,"close":6110,"volume":31395,"rsi_14":45.68,"sma_20":6175.0,"sma_60":6670.5,"sma_120":6683.17},{"date":"2025-09-12","open":6160,"high":6170,"low":6070,"close":6120,"volume":41285,"rsi_14":34.33,"sma_20":6150.0,"sma_60":6649.17,"sma_120":6678.42},{"date":"2025-09-15","open":6160,"high":6290,"low":6020,"close":6280,"volume":67318,"rsi_14":52.7,"sma_20":6141.0,"sma_60":6631.83,"sma_120":6675.58},{"date":"2025-09-16","open":6240,"high":6300,"low":6210,"close":6220,"volume":44380,"rsi_14":54.17,"sma_20":6133.5,"sma_60":6615.67,"sma_120":6670.0},{"date":"2025-09-17","open":6260,"high":6260,"low":6090,"close":6120,"volume":31272,"rsi_14":48.15,"sma_20":6128.5,"sma_60":6596.0,"sma_120":6665.75},{"date":"2025-09-18","open":6140,"high":6170,"low":6090,"close":6140,"volume":26387,"rsi_14":55.13,"sma_20":6126.5,"sma_60":6577.0,"sma_120":6662.92},{"date":"2025-09-19","open":6160,"high":6170,"low":6050,"close":6050,"volume":29373,"rsi_14":58.9,"sma_20":6120.0,"sma_60":6558.33,"sma_120":6658.25},{"date":"2025-09-22","open":6090,"high":6900,"low":6030,"close":6280,"volume":1952497,"rsi_14":67.39,"sma_20":6117.5,"sma_60":6546.0,"sma_120":6656.75},{"date":"2025-09-23","open":6280,"high":6345,"low":6180,"close":6230,"volume":128366,"rsi_14":61.54,"sma_20":6117.0,"sma_60":6533.83,"sma_120":6658.08},{"date":"2025-09-24","open":6280,"high":6280,"low":6050,"close":6090,"volume":104043,"rsi_14":48.96,"sma_20":6113.5,"sma_60":6518.67,"sma_120":6655.67},{"date":"2025-09-25","open":6070,"high":6100,"low":5980,"close":6080,"volume":85408,"rsi_14":48.96,"sma_20":6110.0,"sma_60":6504.33,"sma_120":6655.08},{"date":"2025-09-26","open":6070,"high":6070,"low":5880,"close":5890,"volume":79141,"rsi_14":41.23,"sma_20":6100.5,"sma_60":6484.5,"sma_120":6651.08},{"date":"2025-09-29","open":5900,"high":5960,"low":5890,"close":5910,"volume":30192,"rsi_14":42.61,"sma_20":6100.0,"sma_60":6464.67,"sma_120":6647.67},{"date":"2025-09-30","open":5950,"high":5950,"low":5840,"close":5840,"volume":32313,"rsi_14":39.17,"sma_20":6094.0,"sma_60":6446.0,"sma_120":6648.42},{"date":"2025-10-01","open":5850,"high":5940,"low":5800,"close":5800,"volume":36543,"rsi_14":37.4,"sma_20":6083.0,"sma_60":6426.33,"sma_120":6648.92},{"date":"2025-10-02","open":5850,"high":5941,"low":5850,"close":5860,"volume":24305,"rsi_14":37.9,"sma_20":6068.5,"sma_60":6406.33,"sma_120":6651.0},{"date":"2025-10-10","open":5820,"high":5840,"low":5720,"close":5720,"volume":44142,"rsi_14":26.27,"sma_20":6049.5,"sma_60":6384.5,"sma_120":6649.58},{"date":"2025-10-13","open":5660,"high":5850,"low":5600,"close":5810,"volume":38756,"rsi_14":33.06,"sma_20":6035.5,"sma_60":6363.33,"sma_120":6644.25},{"date":"2025-10-14","open":5860,"high":5860,"low":5710,"close":5720,"volume":45475,"rsi_14":33.33,"sma_20":6017.5,"sma_60":6342.0,"sma_120":6634.92},{"date":"2025-10-15","open":5830,"high":5830,"low":5700,"close":5810,"volume":20724,"rsi_14":36.0,"sma_20":6003.0,"sma_60":6323.0,"sma_120":6626.83},{"date":"2025-10-16","open":5860,"high":5870,"low":5770,"close":5830,"volume":35738,"rsi_14":40.52,"sma_20":5989.0,"sma_60":6305.67,"sma_120":6618.83},{"date":"2025-10-17","open":5830,"high":5850,"low":5710,"close":5710,"volume":38483,"rsi_14":22.86,"sma_20":5968.5,"sma_60":6286.5,"sma_120":6609.92},{"date":"2025-10-20","open":5720,"high":5850,"low":5690,"close":5780,"volume":29387,"rsi_14":28.97,"sma_20":5943.5,"sma_60":6266.33,"sma_120":6599.58},{"date":"2025-10-21","open":5730,"high":5850,"low":5730,"close":5740,"volume":29667,"rsi_14":31.96,"sma_20":5919.5,"sma_60":6245.67,"sma_120":6590.17},{"date":"2025-10-22","open":5740,"high":5780,"low":5650,"close":5720,"volume":64428,"rsi_14":31.63,"sma_20":5899.5,"sma_60":6225.17,"sma_120":6579.83},{"date":"2025-10-23","open":5730,"high":6130,"low":5700,"close":5930,"volume":249633,"rsi_14":52.0,"sma_20":5888.0,"sma_60":6208.33,"sma_120":6570.92},{"date":"2025-10-24","open":5930,"high":6030,"low":5870,"close":6000,"volume":52142,"rsi_14":54.29,"sma_20":5885.5,"sma_60":6195.17,"sma_120":6563.33},{"date":"2025-10-27","open":6030,"high":6070,"low":5940,"close":5950,"volume":60389,"rsi_14":55.34,"sma_20":5869.0,"sma_60":6182.17,"sma_120":6555.92},{"date":"2025-10-28","open":5960,"high":6060,"low":5920,"close":5950,"volume":56802,"rsi_14":57.58,"sma_20":5855.0,"sma_60":6169.5,"sma_120":6548.75},{"date":"2025-10-29","open":5960,"high":5980,"low":5840,"close":5890,"volume":47729,"rsi_14":53.4,"sma_20":5845.0,"sma_60":6157.17,"sma_120":6541.33},{"date":"2025-10-30","open":5850,"high":5900,"low":5740,"close":5740,"volume":46756,"rsi_14":50.93,"sma_20":5828.0,"sma_60":6139.83,"sma_120":6533.0},{"date":"2025-10-31","open":5770,"high":5780,"low":5700,"close":5720,"volume":24404,"rsi_14":45.54,"sma_20":5819.5,"sma_60":6121.83,"sma_120":6525.25},{"date":"2025-11-03","open":5770,"high":5880,"low":5660,"close":5660,"volume":56082,"rsi_14":46.94,"sma_20":5807.0,"sma_60":6108.33,"sma_120":6514.83},{"date":"2025-11-04","open":5670,"high":5690,"low":5550,"close":5550,"volume":67170,"rsi_14":37.0,"sma_20":5792.5,"sma_60":6091.17,"sma_120":6503.42},{"date":"2025-11-05","open":5550,"high":5550,"low":5350,"close":5450,"volume":78965,"rsi_14":32.41,"sma_20":5775.0,"sma_60":6071.33,"sma_120":6490.33},{"date":"2025-11-06","open":5460,"high":5560,"low":5420,"close":5450,"volume":41958,"rsi_14":36.46,"sma_20":5756.5,"sma_60":6051.0,"sma_120":6477.0},{"date":"2025-11-07","open":5520,"high":5520,"low":5370,"close":5430,"volume":39190,"rsi_14":30.77,"sma_20":5742.0,"sma_60":6030.17,"sma_120":6464.83},{"date":"2025-11-10","open":5490,"high":5590,"low":5410,"close":5550,"volume":27167,"rsi_14":40.4,"sma_20":5729.0,"sma_60":6010.5,"sma_120":6453.67},{"date":"2025-11-11","open":5610,"high":5690,"low":5520,"close":5520,"volume":27941,"rsi_14":40.0,"sma_20":5719.0,"sma_60":5990.67,"sma_120":6443.25},{"date":"2025-11-12","open":5700,"high":5700,"low":5530,"close":5610,"volume":18881,"rsi_14":31.82,"sma_20":5709.0,"sma_60":5972.0,"sma_120":6434.67},{"date":"2025-11-13","open":5610,"high":5670,"low":5580,"close":5630,"volume":16088,"rsi_14":27.71,"sma_20":5699.0,"sma_60":5954.33,"sma_120":6427.25},{"date":"2025-11-14","open":5630,"high":5700,"low":5540,"close":5650,"volume":27803,"rsi_14":31.25,"sma_20":5696.0,"sma_60":5938.17,"sma_120":6420.33},{"date":"2025-11-17","open":5610,"high":5630,"low":5500,"close":5510,"volume":37312,"rsi_14":26.6,"sma_20":5682.5,"sma_60":5922.33,"sma_120":6412.25},{"date":"2025-11-18","open":5510,"high":5530,"low":5300,"close":5320,"volume":45998,"rsi_14":23.36,"sma_20":5661.5,"sma_60":5904.83,"sma_120":6403.33},{"date":"2025-11-19","open":5350,"high":5360,"low":5000,"close":5280,"volume":27348,"rsi_14":26.04,"sma_20":5639.5,"sma_60":5889.17,"sma_120":6394.83},{"date":"2025-11-20","open":5280,"high":5390,"low":5260,"close":5340,"volume":15612,"rsi_14":31.0,"sma_20":5610.0,"sma_60":5874.83,"sma_120":6386.33},{"date":"2025-11-21","open":5340,"high":5340,"low":5150,"close":5150,"volume":25139,"rsi_14":27.43,"sma_20":5567.5,"sma_60":5857.67,"sma_120":6376.17},{"date":"2025-11-24","open":5270,"high":5270,"low":5130,"close":5200,"volume":14255,"rsi_14":33.64,"sma_20":5530.0,"sma_60":5838.83,"sma_120":6365.92},{"date":"2025-11-25","open":5200,"high":5280,"low":5160,"close":5170,"volume":13093,"rsi_14":36.0,"sma_20":5491.0,"sma_60":5821.0,"sma_120":6354.58},{"date":"2025-11-26","open":5230,"high":5240,"low":5130,"close":5240,"volume":22567,"rsi_14":40.19,"sma_20":5458.5,"sma_60":5805.67,"sma_120":6343.75},{"date":"2025-11-27","open":5240,"high":5280,"low":5150,"close":5210,"volume":13543,"rsi_14":39.81,"sma_20":5432.0,"sma_60":5790.0,"sma_120":6332.58},{"date":"2025-11-28","open":5210,"high":5370,"low":5180,"close":5330,"volume":23138,"rsi_14":39.81,"sma_20":5412.5,"sma_60":5777.5,"sma_120":6321.42},{"date":"2025-12-01","open":5280,"high":5400,"low":5280,"close":5340,"volume":26279,"rsi_14":41.51,"sma_20":5396.5,"sma_60":5767.83,"sma_120":6307.17},{"date":"2025-12-02","open":5340,"high":5380,"low":5250,"close":5330,"volume":14832,"rsi_14":35.71,"sma_20":5385.5,"sma_60":5757.33,"sma_120":6288.42},{"date":"2025-12-03","open":5330,"high":5380,"low":5290,"close":5340,"volume":20842,"rsi_14":35.05,"sma_20":5380.0,"sma_60":5746.0,"sma_120":6270.42},{"date":"2025-12-04","open":5440,"high":5440,"low":5280,"close":5340,"volume":15891,"rsi_14":33.68,"sma_20":5374.5,"sma_60":5733.17,"sma_120":6251.58},{"date":"2025-12-05","open":5370,"high":5370,"low":5260,"close":5360,"volume":8025,"rsi_14":40.96,"sma_20":5371.0,"sma_60":5720.83,"sma_120":6234.0},{"date":"2025-12-08","open":5360,"high":5360,"low":5250,"close":5270,"volume":17379,"rsi_14":46.58,"sma_20":5357.0,"sma_60":5707.17,"sma_120":6217.0},{"date":"2025-12-09","open":5270,"high":5320,"low":5230,"close":5310,"volume":11249,"rsi_14":52.05,"sma_20":5346.5,"sma_60":5694.33,"sma_120":6200.83},{"date":"2025-12-10","open":5310,"high":5340,"low":5220,"close":5270,"volume":11058,"rsi_14":45.07,"sma_20":5329.5,"sma_60":5680.5,"sma_120":6184.92},{"date":"2025-12-11","open":5280,"high":5390,"low":5260,"close":5310,"volume":26888,"rsi_14":64.29,"sma_20":5313.5,"sma_60":5667.17,"sma_120":6168.83},{"date":"2025-12-12","open":5370,"high":5410,"low":5320,"close":5390,"volume":17494,"rsi_14":66.1,"sma_20":5300.5,"sma_60":5655.0,"sma_120":6152.08},{"date":"2025-12-15","open":5390,"high":5400,"low":5310,"close":5320,"volume":22483,"rsi_14":61.9,"sma_20":5291.0,"sma_60":5639.0,"sma_120":6135.42},{"date":"2025-12-16","open":5300,"high":5330,"low":5160,"close":5180,"volume":32229,"rsi_14":45.71,"sma_20":5284.0,"sma_60":5621.67,"sma_120":6118.67},{"date":"2025-12-17","open":5240,"high":5290,"low":5160,"close":5270,"volume":13379,"rsi_14":53.95,"sma_20":5283.5,"sma_60":5607.5,"sma_120":6101.75},{"date":"2025-12-18","open":5250,"high":5250,"low":5170,"close":5220,"volume":12459,"rsi_14":42.03,"sma_20":5277.5,"sma_60":5591.83,"sma_120":6084.42},{"date":"2025-12-19","open":5300,"high":5300,"low":5130,"close":5170,"volume":27734,"rsi_14":38.36,"sma_20":5278.5,"sma_60":5577.17,"sma_120":6067.75},{"date":"2025-12-22","open":5170,"high":5280,"low":5150,"close":5210,"volume":23356,"rsi_14":42.11,"sma_20":5279.0,"sma_60":5559.33,"sma_120":6052.67},{"date":"2025-12-23","open":5190,"high":5960,"low":5190,"close":5510,"volume":1192223,"rsi_14":58.1,"sma_20":5296.0,"sma_60":5547.33,"sma_120":6040.58},{"date":"2025-12-24","open":5470,"high":5530,"low":5370,"close":5390,"volume":108648,"rsi_14":52.14,"sma_20":5303.5,"sma_60":5535.67,"sma_120":6027.17},{"date":"2025-12-26","open":5390,"high":5460,"low":5350,"close":5350,"volume":44546,"rsi_14":49.58,"sma_20":5310.5,"sma_60":5523.5,"sma_120":6013.92},{"date":"2025-12-29","open":5340,"high":5430,"low":5280,"close":5320,"volume":44863,"rsi_14":52.21,"sma_20":5310.0,"sma_60":5514.0,"sma_120":5999.25},{"date":"2025-12-30","open":5320,"high":5370,"low":5200,"close":5310,"volume":44579,"rsi_14":50.0,"sma_20":5308.5,"sma_60":5504.0,"sma_120":5984.33},{"date":"2026-01-02","open":5310,"high":5400,"low":5250,"close":5380,"volume":24074,"rsi_14":54.87,"sma_20":5311.0,"sma_60":5496.33,"sma_120":5971.17},{"date":"2026-01-05","open":5440,"high":5440,"low":5290,"close":5370,"volume":33948,"rsi_14":52.73,"sma_20":5312.5,"sma_60":5489.17,"sma_120":5957.75},{"date":"2026-01-06","open":5410,"high":5410,"low":5250,"close":5250,"volume":42876,"rsi_14":43.86,"sma_20":5308.0,"sma_60":5479.67,"sma_120":5943.0},{"date":"2026-01-07","open":5240,"high":5260,"low":5160,"close":5160,"volume":52649,"rsi_14":43.1,"sma_20":5298.0,"sma_60":5470.33,"sma_120":5927.42},{"date":"2026-01-08","open":5160,"high":5230,"low":5130,"close":5180,"volume":36525,"rsi_14":50.0,"sma_20":5293.5,"sma_60":5459.83,"sma_120":5911.58},{"date":"2026-01-09","open":5180,"high":5270,"low":5070,"close":5160,"volume":42159,"rsi_14":44.33,"sma_20":5286.0,"sma_60":5450.5,"sma_120":5896.25},{"date":"2026-01-12","open":5140,"high":5290,"low":5140,"close":5250,"volume":46399,"rsi_14":51.49,"sma_20":5285.0,"sma_60":5441.17,"sma_120":5882.08},{"date":"2026-01-13","open":5200,"high":5250,"low":5120,"close":5150,"volume":34865,"rsi_14":49.06,"sma_20":5277.0,"sma_60":5429.83,"sma_120":5867.75},{"date":"2026-01-14","open":5160,"high":5430,"low":5160,"close":5280,"volume":86070,"rsi_14":53.04,"sma_20":5271.5,"sma_60":5422.67,"sma_120":5854.58},{"date":"2026-01-15","open":5280,"high":5300,"low":5240,"close":5290,"volume":26121,"rsi_14":37.21,"sma_20":5270.0,"sma_60":5414.5,"sma_120":5840.42},{"date":"2026-01-16","open":5290,"high":5310,"low":5230,"close":5270,"volume":16974,"rsi_14":42.11,"sma_20":5274.5,"sma_60":5406.67,"sma_120":5826.17},{"date":"2026-01-19","open":5270,"high":5420,"low":5200,"close":5400,"volume":45696,"rsi_14":54.88,"sma_20":5283.5,"sma_60":5390.33,"sma_120":5813.25},{"date":"2026-01-20","open":5490,"high":5490,"low":5310,"close":5330,"volume":32788,"rsi_14":51.14,"sma_20":5291.5,"sma_60":5379.17,"sma_120":5799.83},{"date":"2026-01-21","open":5330,"high":5330,"low":5160,"close":5220,"volume":47842,"rsi_14":41.3,"sma_20":5292.0,"sma_60":5367.0,"sma_120":5786.75},{"date":"2026-01-22","open":5250,"high":5300,"low":5180,"close":5220,"volume":31594,"rsi_14":41.76,"sma_20":5277.5,"sma_60":5354.83,"sma_120":5774.17},{"date":"2026-01-23","open":5270,"high":5310,"low":5200,"close":5280,"volume":31788,"rsi_14":51.76,"sma_20":5272.0,"sma_60":5344.67,"sma_120":5762.25},{"date":"2026-01-26","open":5280,"high":5400,"low":5270,"close":5340,"volume":33307,"rsi_14":60.98,"sma_20":5271.5,"sma_60":5338.0,"sma_120":5751.5},{"date":"2026-01-27","open":5320,"high":5420,"low":5320,"close":5360,"volume":40327,"rsi_14":60.98,"sma_20":5273.5,"sma_60":5332.0,"sma_120":5739.67},{"date":"2026-01-28","open":5340,"high":5410,"low":5250,"close":5400,"volume":55219,"rsi_14":64.29,"sma_20":5278.0,"sma_60":5327.67,"sma_120":5728.0},{"date":"2026-01-29","open":5410,"high":5420,"low":5290,"close":5380,"volume":59273,"rsi_14":58.44,"sma_20":5278.0,"sma_60":5324.83,"sma_120":5718.92},{"date":"2026-01-30","open":5380,"high":5400,"low":5260,"close":5320,"volume":59846,"rsi_14":61.64,"sma_20":5275.5,"sma_60":5322.67,"sma_120":5708.42},{"date":"2026-02-02","open":5320,"high":5320,"low":5110,"close":5120,"volume":78810,"rsi_14":40.0,"sma_20":5269.0,"sma_60":5317.17,"sma_120":5695.75},{"date":"2026-02-03","open":5150,"high":5190,"low":5130,"close":5180,"volume":28094,"rsi_14":43.53,"sma_20":5270.0,"sma_60":5313.0,"sma_120":5683.33},{"date":"2026-02-04","open":5170,"high":5330,"low":5150,"close":5320,"volume":67460,"rsi_14":52.58,"sma_20":5277.0,"sma_60":5313.83,"sma_120":5672.0},{"date":"2026-02-05","open":5320,"high":5320,"low":5170,"close":5220,"volume":57120,"rsi_14":47.66,"sma_20":5280.0,"sma_60":5308.33,"sma_120":5659.42},{"date":"2026-02-06","open":5180,"high":5180,"low":5060,"close":5150,"volume":79921,"rsi_14":37.62,"sma_20":5275.0,"sma_60":5302.17,"sma_120":5646.42},{"date":"2026-02-09","open":5150,"high":5220,"low":5130,"close":5160,"volume":28594,"rsi_14":41.05,"sma_20":5275.5,"sma_60":5294.67,"sma_120":5633.33},{"date":"2026-02-10","open":5180,"high":5450,"low":5170,"close":5340,"volume":107005,"rsi_14":55.88,"sma_20":5278.5,"sma_60":5289.83,"sma_120":5622.08},{"date":"2026-02-11","open":5340,"high":5370,"low":5270,"close":5350,"volume":60606,"rsi_14":56.31,"sma_20":5281.5,"sma_60":5284.83,"sma_120":5611.5},{"date":"2026-02-12","open":5380,"high":5560,"low":5310,"close":5450,"volume":96828,"rsi_14":57.94,"sma_20":5290.5,"sma_60":5283.83,"sma_120":5603.08},{"date":"2026-02-13","open":5450,"high":5500,"low":5290,"close":5450,"volume":51831,"rsi_14":55.45,"sma_20":5299.5,"sma_60":5286.0,"sma_120":5595.42},{"date":"2026-02-19","open":5450,"high":5630,"low":5370,"close":5620,"volume":125098,"rsi_14":61.21,"sma_20":5310.5,"sma_60":5291.67,"sma_120":5590.42},{"date":"2026-02-20","open":5570,"high":5660,"low":5540,"close":5630,"volume":52809,"rsi_14":60.18,"sma_20":5325.5,"sma_60":5296.5,"sma_120":5585.67},{"date":"2026-02-23","open":5650,"high":5710,"low":5570,"close":5620,"volume":88037,"rsi_14":60.71,"sma_20":5345.5,"sma_60":5304.33,"sma_120":5581.0},{"date":"2026-02-24","open":5620,"high":5640,"low":5440,"close":5470,"volume":63214,"rsi_14":56.2,"sma_20":5358.0,"sma_60":5308.83,"sma_120":5573.83},{"date":"2026-02-25","open":5490,"high":5660,"low":5480,"close":5520,"volume":52537,"rsi_14":68.87,"sma_20":5370.0,"sma_60":5314.67,"sma_120":5567.83},{"date":"2026-02-26","open":5520,"high":5900,"low":5360,"close":5420,"volume":265991,"rsi_14":60.91,"sma_20":5374.0,"sma_60":5318.67,"sma_120":5554.33},{"date":"2026-02-27","open":5560,"high":5650,"low":5240,"close":5450,"volume":103571,"rsi_14":56.57,"sma_20":5378.5,"sma_60":5321.67,"sma_120":5555.83},{"date":"2026-03-03","open":5400,"high":5410,"low":5160,"close":5190,"volume":94687,"rsi_14":48.7,"sma_20":5368.0,"sma_60":5319.33,"sma_120":5548.42},{"date":"2026-03-04","open":5190,"high":5190,"low":4600,"close":4690,"volume":190369,"rsi_14":35.44,"sma_20":5333.5,"sma_60":5308.5,"sma_120":5538.17},{"date":"2026-03-05","open":4795,"high":4980,"low":4770,"close":4900,"volume":60331,"rsi_14":42.7,"sma_20":5312.5,"sma_60":5301.33,"sma_120":5529.33},{"date":"2026-03-06","open":4960,"high":4990,"low":4840,"close":4960,"volume":51008,"rsi_14":38.55,"sma_20":5304.5,"sma_60":5295.0,"sma_120":5520.5},{"date":"2026-03-09","open":4890,"high":4890,"low":4680,"close":4760,"volume":82100,"rsi_14":34.05,"sma_20":5283.5,"sma_60":5285.33,"sma_120":5509.25},{"date":"2026-03-10","open":4835,"high":5250,"low":4815,"close":5060,"volume":158155,"rsi_14":40.49,"sma_20":5270.5,"sma_60":5280.33,"sma_120":5500.58},{"date":"2026-03-11","open":5070,"high":5210,"low":5040,"close":5110,"volume":61236,"rsi_14":41.9,"sma_20":5265.0,"sma_60":5277.67,"sma_120":5492.42},{"date":"2026-03-12","open":5080,"high":5420,"low":5080,"close":5360,"volume":90278,"rsi_14":44.04,"sma_20":5275.5,"sma_60":5278.5,"sma_120":5486.42},{"date":"2026-03-13","open":5280,"high":5710,"low":5210,"close":5580,"volume":155983,"rsi_14":48.95,"sma_20":5296.5,"sma_60":5283.67,"sma_120":5482.08},{"date":"2026-03-16","open":5580,"high":5690,"low":5500,"close":5600,"volume":65051,"rsi_14":49.58,"sma_20":5309.5,"sma_60":5286.5,"sma_120":5470.75},{"date":"2026-03-17","open":5630,"high":5660,"low":5510,"close":5600,"volume":34518,"rsi_14":52.89,"sma_20":5322.0,"sma_60":5292.0,"sma_120":5473.5},{"date":"2026-03-18","open":5600,"high":5640,"low":5410,"close":5540,"volume":55859,"rsi_14":50.44,"sma_20":5326.5,"sma_60":5295.67,"sma_120":5467.33},{"date":"2026-03-19","open":5500,"high":5590,"low":5390,"close":5420,"volume":22031,"rsi_14":50.0,"sma_20":5325.0,"sma_60":5299.67,"sma_120":5460.67},{"date":"2026-03-20","open":5420,"high":5540,"low":5410,"close":5470,"volume":18193,"rsi_14":50.43,"sma_20":5317.5,"sma_60":5303.0,"sma_120":5455.25},{"date":"2026-03-23","open":5400,"high":5420,"low":5250,"close":5270,"volume":34870,"rsi_14":51.79,"sma_20":5299.5,"sma_60":5303.83,"sma_120":5447.83},{"date":"2026-03-24","open":5360,"high":5430,"low":5270,"close":5400,"volume":23123,"rsi_14":68.98,"sma_20":5288.5,"sma_60":5307.67,"sma_120":5442.42},{"date":"2026-03-25","open":5400,"high":5630,"low":5380,"close":5610,"volume":46850,"rsi_14":68.98,"sma_20":5295.5,"sma_60":5314.33,"sma_120":5436.83},{"date":"2026-03-26","open":5590,"high":5660,"low":5470,"close":5500,"volume":42532,"rsi_14":64.06,"sma_20":5294.5,"sma_60":5314.17,"sma_120":5430.75},{"date":"2026-03-27","open":5430,"high":5550,"low":5370,"close":5520,"volume":39075,"rsi_14":71.84,"sma_20":5299.5,"sma_60":5316.33,"sma_120":5426.0},{"date":"2026-03-30","open":5450,"high":5590,"low":5270,"close":5520,"volume":39060,"rsi_14":65.97,"sma_20":5303.0,"sma_60":5319.17,"sma_120":5421.33},{"date":"2026-03-31","open":5520,"high":5530,"low":5290,"close":5390,"volume":23229,"rsi_14":59.21,"sma_20":5313.0,"sma_60":5320.33,"sma_120":5417.17},{"date":"2026-04-01","open":5460,"high":5550,"low":5410,"close":5500,"volume":35655,"rsi_14":55.07,"sma_20":5353.5,"sma_60":5323.5,"sma_120":5413.75},{"date":"2026-04-02","open":5500,"high":5550,"low":5210,"close":5300,"volume":63976,"rsi_14":39.71,"sma_20":5373.5,"sma_60":5322.17,"sma_120":5409.25},{"date":"2026-04-03","open":5320,"high":5440,"low":5320,"close":5420,"volume":20922,"rsi_14":43.84,"sma_20":5396.5,"sma_60":5323.0,"sma_120":5406.08},{"date":"2026-04-06","open":5420,"high":5500,"low":5260,"close":5310,"volume":29376,"rsi_14":40.76,"sma_20":5424.0,"sma_60":5324.0,"sma_120":5401.83},{"date":"2026-04-07","open":5340,"high":5400,"low":5200,"close":5270,"volume":26741,"rsi_14":41.29,"sma_20":5434.5,"sma_60":5325.83,"sma_120":5398.08},{"date":"2026-04-08","open":5370,"high":5420,"low":5210,"close":5390,"volume":47363,"rsi_14":49.03,"sma_20":5448.5,"sma_60":5329.33,"sma_120":5394.58},{"date":"2026-04-09","open":5350,"high":5420,"low":5240,"close":5330,"volume":35071,"rsi_14":45.51,"sma_20":5447.0,"sma_60":5332.17,"sma_120":5391.33},{"date":"2026-04-10","open":5400,"high":5450,"low":5300,"close":5440,"volume":24600,"rsi_14":55.78,"sma_20":5440.0,"sma_60":5335.33,"sma_120":5388.25},{"date":"2026-04-13","open":5420,"high":5550,"low":5300,"close":5460,"volume":47000,"rsi_14":52.21,"sma_20":5433.0,"sma_60":5340.5,"sma_120":5385.17},{"date":"2026-04-14","open":5460,"high":5600,"low":5460,"close":5600,"volume":39680,"rsi_14":49.61,"sma_20":5433.0,"sma_60":5345.83,"sma_120":5384.25},{"date":"2026-04-15","open":5600,"high":5630,"low":5500,"close":5580,"volume":41541,"rsi_14":53.33,"sma_20":5435.0,"sma_60":5350.67,"sma_120":5382.58},{"date":"2026-04-16","open":5600,"high":5730,"low":5570,"close":5710,"volume":67152,"rsi_14":57.25,"sma_20":5449.5,"sma_60":5358.0,"sma_120":5382.33},{"date":"2026-04-17","open":5710,"high":5750,"low":5640,"close":5700,"volume":31368,"rsi_14":56.82,"sma_20":5461.0,"sma_60":5363.0,"sma_120":5382.17},{"date":"2026-04-20","open":5700,"high":5770,"low":5550,"close":5620,"volume":51911,"rsi_14":59.06,"sma_20":5478.5,"sma_60":5367.83,"sma_120":5379.58},{"date":"2026-04-21","open":5640,"high":5740,"low":5570,"close":5640,"volume":65225,"rsi_14":55.93,"sma_20":5490.5,"sma_60":5374.83,"sma_120":5376.58},{"date":"2026-04-22","open":5640,"high":5710,"low":5500,"close":5670,"volume":40160,"rsi_14":68.32,"sma_20":5493.5,"sma_60":5382.33,"sma_120":5374.25},{"date":"2026-04-23","open":5640,"high":5670,"low":5480,"close":5590,"volume":33970,"rsi_14":58.76,"sma_20":5498.0,"sma_60":5387.5,"sma_120":5371.25},{"date":"2026-04-24","open":5580,"high":5600,"low":5500,"close":5540,"volume":26899,"rsi_14":62.64,"sma_20":5499.0,"sma_60":5390.83,"sma_120":5368.33},{"date":"2026-04-27","open":5540,"high":5730,"low":5540,"close":5620,"volume":59665,"rsi_14":68.42,"sma_20":5504.0,"sma_60":5395.17,"sma_120":5367.33},{"date":"2026-04-28","open":5650,"high":5670,"low":5550,"close":5580,"volume":39365,"rsi_14":60.92,"sma_20":5513.5,"sma_60":5398.17,"sma_120":5366.17},{"date":"2026-04-29","open":5620,"high":5800,"low":5540,"close":5720,"volume":78361,"rsi_14":70.53,"sma_20":5524.5,"sma_60":5403.83,"sma_120":5364.33},{"date":"2026-04-30","open":5730,"high":5740,"low":5600,"close":5660,"volume":42148,"rsi_14":54.05,"sma_20":5577.0,"sma_60":5490.83,"sma_120":5380.5},{"date":"2026-05-04","open":5760,"high":5810,"low":5560,"close":5620,"volume":69803,"rsi_14":58.7,"sma_20":5552.5,"sma_60":5417.83,"sma_120":5369.0},{"date":"2026-05-06","open":5620,"high":5780,"low":5350,"close":5700,"volume":117035,"rsi_14":55.81,"sma_20":5572.0,"sma_60":5426.5,"sma_120":5371.08},{"date":"2026-05-07","open":5700,"high":5750,"low":5470,"close":5560,"volume":52645,"rsi_14":48.98,"sma_20":5586.5,"sma_60":5430.5,"sma_120":5372.17},{"date":"2026-05-08","open":5560,"high":5720,"low":5530,"close":5680,"volume":53019,"rsi_14":48.45,"sma_20":5601.0,"sma_60":5438.17,"sma_120":5373.25},{"date":"2026-05-11","open":5680,"high":5750,"low":5530,"close":5530,"volume":80221,"rsi_14":42.34,"sma_20":5611.0,"sma_60":5444.5,"sma_120":5373.33},{"date":"2026-05-12","open":5530,"high":5580,"low":5300,"close":5320,"volume":107404,"rsi_14":37.9,"sma_20":5605.0,"sma_60":5447.17,"sma_120":5370.92},{"date":"2026-05-13","open":5380,"high":5400,"low":5240,"close":5240,"volume":48787,"rsi_14":34.62,"sma_20":5594.0,"sma_60":5445.5,"sma_120":5367.67},{"date":"2026-05-14","open":5280,"high":5300,"low":5130,"close":5260,"volume":66146,"rsi_14":34.11,"sma_20":5577.0,"sma_60":5444.0,"sma_120":5364.42},{"date":"2026-05-15","open":5260,"high":5260,"low":5090,"close":5200,"volume":56922,"rsi_14":34.65,"sma_20":5558.0,"sma_60":5439.83,"sma_120":5361.83},{"date":"2026-05-18","open":5290,"high":5610,"low":5110,"close":5600,"volume":128333,"rsi_14":51.85,"sma_20":5552.5,"sma_60":5442.33,"sma_120":5364.17},{"date":"2026-05-19","open":5590,"high":5815,"low":5460,"close":5570,"volume":120374,"rsi_14":48.41,"sma_20":5546.0,"sma_60":5441.5,"sma_120":5366.58},{"date":"2026-05-20","open":5570,"high":5570,"low":5360,"close":5460,"volume":64586,"rsi_14":46.34,"sma_20":5538.0,"sma_60":5438.67,"sma_120":5367.58},{"date":"2026-05-21","open":5560,"high":5630,"low":5300,"close":5370,"volume":57778,"rsi_14":38.99,"sma_20":5524.5,"sma_60":5434.5,"sma_120":5369.42},{"date":"2026-05-22","open":5370,"high":5630,"low":5320,"close":5550,"volume":102072,"rsi_14":46.78,"sma_20":5518.5,"sma_60":5435.83,"sma_120":5372.33},{"date":"2026-05-26","open":5600,"high":5670,"low":5350,"close":5430,"volume":80380,"rsi_14":44.69,"sma_20":5510.5,"sma_60":5434.33,"sma_120":5374.5},{"date":"2026-05-27","open":5410,"high":5420,"low":5070,"close":5220,"volume":119747,"rsi_14":37.5,"sma_20":5494.5,"sma_60":5431.0,"sma_120":5374.33},{"date":"2026-05-28","open":5190,"high":5250,"low":4965,"close":5200,"volume":66810,"rsi_14":40.0,"sma_20":5473.5,"sma_60":5426.83,"sma_120":5374.25},{"date":"2026-05-29","open":5210,"high":5210,"low":4870,"close":5000,"volume":86064,"rsi_14":31.91,"sma_20":5444.5,"sma_60":5423.67,"sma_120":5371.5},{"date":"2026-06-01","open":5010,"high":5010,"low":4725,"close":4780,"volume":127897,"rsi_14":30.77,"sma_20":5397.5,"sma_60":5425.17,"sma_120":5366.83},{"date":"2026-06-02","open":4750,"high":4750,"low":4495,"close":4615,"volume":81888,"rsi_14":31.5,"sma_20":5345.25,"sma_60":5420.42,"sma_120":5360.88},{"date":"2026-06-04","open":4615,"high":4885,"low":4515,"close":4530,"volume":49933,"rsi_14":31.41,"sma_20":5290.75,"sma_60":5413.25,"sma_120":5354.12},{"date":"2026-06-05","open":4515,"high":4515,"low":4320,"close":4400,"volume":55111,"rsi_14":28.71,"sma_20":5225.75,"sma_60":5407.25,"sma_120":5346.29},{"date":"2026-06-08","open":4225,"high":4320,"low":4015,"close":4035,"volume":105305,"rsi_14":24.95,"sma_20":5149.5,"sma_60":5390.17,"sma_120":5335.25},{"date":"2026-06-09","open":4035,"high":4235,"low":4035,"close":4180,"volume":37288,"rsi_14":15.7,"sma_20":5074.5,"sma_60":5374.67,"sma_120":5326.17},{"date":"2026-06-10","open":4180,"high":4180,"low":3910,"close":4010,"volume":112398,"rsi_14":14.71,"sma_20":4998.5,"sma_60":5352.17,"sma_120":5315.33},{"date":"2026-06-11","open":4010,"high":4080,"low":3910,"close":4050,"volume":39947,"rsi_14":17.06,"sma_20":4935.0,"sma_60":5326.67,"sma_120":5305.17},{"date":"2026-06-12","open":4095,"high":4380,"low":4095,"close":4300,"volume":45642,"rsi_14":26.74,"sma_20":4888.0,"sma_60":5305.0,"sma_120":5296.75},{"date":"2026-06-15","open":4290,"high":4385,"low":4215,"close":4280,"volume":33583,"rsi_14":20.33,"sma_20":4839.0,"sma_60":5283.0,"sma_120":5287.5},{"date":"2026-06-16","open":4280,"high":4390,"low":4225,"close":4260,"volume":17327,"rsi_14":21.32,"sma_20":4792.0,"sma_60":5261.67,"sma_120":5278.67},{"date":"2026-06-17","open":4270,"high":4370,"low":4200,"close":4280,"volume":70812,"rsi_14":44.17,"sma_20":4374.0,"sma_60":5122.5,"sma_120":5219.42},{"date":"2026-06-18","open":4265,"high":4280,"low":4100,"close":4100,"volume":23013,"rsi_14":22.64,"sma_20":4652.5,"sma_60":5219.83,"sma_120":5261.42},{"date":"2026-06-19","open":4055,"high":4185,"low":3915,"close":4095,"volume":47530,"rsi_14":25.07,"sma_20":4584.25,"sma_60":5200.25,"sma_120":5252.04},{"date":"2026-06-22","open":3980,"high":4180,"low":3955,"close":4005,"volume":27741,"rsi_14":27.0,"sma_20":4516.0,"sma_60":5177.0,"sma_120":5242.33},{"date":"2026-06-23","open":3940,"high":4005,"low":3615,"close":3660,"volume":92458,"rsi_14":24.4,"sma_20":4421.5,"sma_60":5144.5,"sma_120":5229.42},{"date":"2026-06-24","open":3655,"high":3700,"low":3500,"close":3530,"volume":49204,"rsi_14":23.82,"sma_20":4326.5,"sma_60":5111.67,"sma_120":5212.92},{"date":"2026-06-25","open":3525,"high":3650,"low":3420,"close":3475,"volume":38894,"rsi_14":24.8,"sma_20":4239.25,"sma_60":5077.58,"sma_120":5196.96},{"date":"2026-06-26","open":3475,"high":3530,"low":3230,"close":3370,"volume":42570,"rsi_14":28.89,"sma_20":4147.75,"sma_60":5041.75,"sma_120":5180.46},{"date":"2026-06-29","open":3345,"high":3670,"low":3340,"close":3645,"volume":38025,"rsi_14":34.31,"sma_20":4080.0,"sma_60":5012.67,"sma_120":5166.5},{"date":"2026-06-30","open":3695,"high":3695,"low":3540,"close":3655,"volume":21768,"rsi_14":38.51,"sma_20":4023.75,"sma_60":4981.92,"sma_120":5152.71},{"date":"2026-07-01","open":3655,"high":3725,"low":3580,"close":3655,"volume":27725,"rsi_14":36.88,"sma_20":3975.75,"sma_60":4954.5,"sma_120":5138.33},{"date":"2026-07-02","open":3625,"high":3655,"low":3520,"close":3565,"volume":13478,"rsi_14":22.68,"sma_20":3927.5,"sma_60":4923.58,"sma_120":5123.29},{"date":"2026-07-03","open":3640,"high":3640,"low":3440,"close":3615,"volume":10374,"rsi_14":25.82,"sma_20":3888.25,"sma_60":4895.33,"sma_120":5109.67},{"date":"2026-07-06","open":3620,"high":3650,"low":3440,"close":3600,"volume":11567,"rsi_14":25.91,"sma_20":3866.5,"sma_60":4867.5,"sma_120":5096.67},{"date":"2026-07-07","open":3630,"high":3645,"low":3510,"close":3630,"volume":23883,"rsi_14":26.45,"sma_20":3839.0,"sma_60":4838.17,"sma_120":5083.75},{"date":"2026-07-08","open":3630,"high":3630,"low":3450,"close":3525,"volume":16727,"rsi_14":27.97,"sma_20":3814.75,"sma_60":4808.08,"sma_120":5070.12},{"date":"2026-07-09","open":3545,"high":3545,"low":3410,"close":3545,"volume":6804,"rsi_14":29.17,"sma_20":3789.5,"sma_60":4776.5,"sma_120":5055.92},{"date":"2026-07-10","open":3460,"high":3650,"low":3460,"close":3595,"volume":29933,"rsi_14":33.98,"sma_20":3754.25,"sma_60":4745.42,"sma_120":5042.96},{"date":"2026-07-13","open":3595,"high":3650,"low":3520,"close":3585,"volume":32022,"rsi_14":46.03,"sma_20":3719.5,"sma_60":4711.83,"sma_120":5028.83},{"date":"2026-07-14","open":3505,"high":3590,"low":3350,"close":3505,"volume":67367,"rsi_14":48.6,"sma_20":3681.75,"sma_60":4677.25,"sma_120":5013.96},{"date":"2026-07-15","open":3525,"high":3610,"low":3505,"close":3600,"volume":7500,"rsi_14":56.68,"sma_20":3647.75,"sma_60":4642.08,"sma_120":5000.04},{"date":"2026-07-16","open":3600,"high":3630,"low":3505,"close":3590,"volume":7702,"rsi_14":63.1,"sma_20":3622.25,"sma_60":4606.92,"sma_120":4984.96},{"date":"2026-07-20","open":3580,"high":3580,"low":3415,"close":3445,"volume":12134,"rsi_14":35.92,"sma_20":3589.75,"sma_60":4570.67,"sma_120":4969.25},{"date":"2026-07-21","open":3280,"high":3480,"low":3280,"close":3435,"volume":12379,"rsi_14":34.51,"sma_20":3561.25,"sma_60":4533.92,"sma_120":4954.38},{"date":"2026-07-22","open":3505,"high":3550,"low":3440,"close":3535,"volume":10755,"rsi_14":42.59,"sma_20":3555.0,"sma_60":4498.33,"sma_120":4940.33},{"date":"2026-07-23","open":3550,"high":3620,"low":3540,"close":3620,"volume":19495,"rsi_14":53.42,"sma_20":3559.5,"sma_60":4465.5,"sma_120":4926.5},{"date":"2026-07-24","open":3595,"high":3745,"low":3540,"close":3690,"volume":17377,"rsi_14":54.55,"sma_20":3570.25,"sma_60":4434.67,"sma_120":4912.75},{"date":"2026-07-27","open":3710,"high":3780,"low":3685,"close":3765,"volume":23186,"rsi_14":59.32,"sma_20":3590.0,"sma_60":4403.75,"sma_120":4899.46},{"date":"2026-07-28","open":3680,"high":3715,"low":3560,"close":3635,"volume":18706,"rsi_14":50.25,"sma_20":3589.5,"sma_60":4371.33,"sma_120":4884.75},{"date":"2026-07-29","open":3535,"high":3645,"low":3335,"close":3405,"volume":44261,"rsi_14":44.59,"sma_20":3577.0,"sma_60":4332.75,"sma_120":4868.29},{"date":"2026-07-30","open":3405,"high":3495,"low":3330,"close":3355,"volume":33530,"rsi_14":41.67,"sma_20":3562.0,"sma_60":4294.33,"sma_120":4851.92},{"date":"2026-07-31","open":3390,"high":3545,"low":3390,"close":3510,"volume":34868,"rsi_14":46.59,"sma_20":3559.25,"sma_60":4259.17,"sma_120":4838.5},{"date":"2026-08-03","open":3560,"high":3725,"low":3500,"close":3640,"volume":30753,"rsi_14":52.01,"sma_20":3560.5,"sma_60":4224.83,"sma_120":4825.67},{"date":"2026-08-04","open":3530,"high":3730,"low":3530,"close":3720,"volume":25355,"rsi_14":57.88,"sma_20":3566.5,"sma_60":4194.17,"sma_120":4812.33},{"date":"2026-08-05","open":3720,"high":3875,"low":3720,"close":3875,"volume":23681,"rsi_14":59.65,"sma_20":3578.75,"sma_60":4164.08,"sma_120":4801.12},{"date":"2026-08-06","open":3845,"high":3990,"low":3760,"close":3935,"volume":30826,"rsi_14":61.69,"sma_20":3599.25,"sma_60":4137.5,"sma_120":4791.0},{"date":"2026-08-07","open":3905,"high":4070,"low":3905,"close":3975,"volume":33306,"rsi_14":69.34,"sma_20":3620.75,"sma_60":4115.08,"sma_120":4781.12},{"date":"2026-08-10","open":3990,"high":4835,"low":3990,"close":4625,"volume":593091,"rsi_14":79.6,"sma_20":3672.25,"sma_60":4104.83,"sma_120":4775.17},{"date":"2026-08-11","open":4695,"high":4970,"low":4675,"close":4815,"volume":155815,"rsi_14":80.48,"sma_20":3733.75,"sma_60":4097.42,"sma_120":4770.71},{"date":"2026-08-12","open":4760,"high":4850,"low":4680,"close":4755,"volume":66732,"rsi_14":77.35,"sma_20":3796.25,"sma_60":4090.0,"sma_120":4764.92},{"date":"2026-08-13","open":4720,"high":4805,"low":4645,"close":4785,"volume":60009,"rsi_14":76.9,"sma_20":3855.5,"sma_60":4076.42,"sma_120":4759.38},{"date":"2026-08-14","open":4745,"high":4785,"low":4695,"close":4760,"volume":56775,"rsi_14":75.06,"sma_20":3914.0,"sma_60":4062.92,"sma_120":4752.21},{"date":"2026-08-18","open":4760,"high":4995,"low":4735,"close":4860,"volume":115981,"rsi_14":81.33,"sma_20":3984.75,"sma_60":4052.92,"sma_120":4745.79},{"date":"2026-08-19","open":4860,"high":4910,"low":4750,"close":4850,"volume":50644,"rsi_14":91.64,"sma_20":4055.5,"sma_60":4044.25,"sma_120":4739.38},{"date":"2026-08-20","open":4890,"high":4895,"low":4810,"close":4860,"volume":22245,"rsi_14":94.4,"sma_20":4121.75,"sma_60":4032.75,"sma_120":4734.29},{"date":"2026-08-21","open":4825,"high":4865,"low":4735,"close":4820,"volume":45986,"rsi_14":91.46,"sma_20":4181.75,"sma_60":4022.58,"sma_120":4728.46},{"date":"2026-08-24","open":4820,"high":5050,"low":4815,"close":4905,"volume":45690,"rsi_14":91.21,"sma_20":4242.5,"sma_60":4017.33,"sma_120":4724.17},{"date":"2026-08-25","open":4905,"high":4905,"low":4790,"close":4885,"volume":33293,"rsi_14":89.49,"sma_20":4298.5,"sma_60":4012.08,"sma_120":4719.46},{"date":"2026-08-26","open":4885,"high":5030,"low":4855,"close":5020,"volume":55998,"rsi_14":89.35,"sma_20":4367.75,"sma_60":4012.42,"sma_120":4718.04},{"date":"2026-08-27","open":5040,"high":5080,"low":4970,"close":5060,"volume":45907,"rsi_14":89.2,"sma_20":4450.5,"sma_60":4017.08,"sma_120":4721.12},{"date":"2026-08-28","open":5060,"high":5360,"low":4990,"close":5300,"volume":75462,"rsi_14":90.52,"sma_20":4547.75,"sma_60":4028.5,"sma_120":4724.46},{"date":"2026-08-31","open":5300,"high":5390,"low":5225,"close":5360,"volume":46370,"rsi_14":85.17,"sma_20":4640.25,"sma_60":4042.33,"sma_120":4727.79},{"date":"2026-09-01","open":5320,"high":5400,"low":5300,"close":5320,"volume":28383,"rsi_14":78.21,"sma_20":4724.25,"sma_60":4057.67,"sma_120":4732.46},{"date":"2026-09-02","open":5260,"high":5370,"low":5070,"close":5200,"volume":43429,"rsi_14":73.3,"sma_20":4798.25,"sma_60":4077.08,"sma_120":4733.62},{"date":"2026-09-03","open":5170,"high":5200,"low":5040,"close":5140,"volume":40823,"rsi_14":68.02,"sma_20":4861.5,"sma_60":4093.08,"sma_120":4733.88},{"date":"2026-09-04","open":5050,"high":5200,"low":5050,"close":5180,"volume":18755,"rsi_14":71.0,"sma_20":4923.75,"sma_60":4112.58,"sma_120":4732.38},{"date":"2026-09-07","open":5150,"high":5200,"low":5050,"close":5100,"volume":22368,"rsi_14":62.24,"sma_20":4980.0,"sma_60":4130.08,"sma_120":4728.38},{"date":"2026-09-08","open":5090,"high":5090,"low":4800,"close":4995,"volume":63760,"rsi_14":56.74,"sma_20":4998.5,"sma_60":4141.67,"sma_120":4723.33},{"date":"2026-09-09","open":4995,"high":5090,"low":4945,"close":5090,"volume":10882,"rsi_14":59.91,"sma_20":5012.25,"sma_60":4155.17,"sma_120":4719.08},{"date":"2026-09-10","open":5100,"high":5100,"low":5000,"close":5050,"volume":8866,"rsi_14":59.91,"sma_20":5027.0,"sma_60":4168.33,"sma_120":4715.0},{"date":"2026-09-11","open":5100,"high":5100,"low":4975,"close":5020,"volume":6183,"rsi_14":55.2,"sma_20":5038.75,"sma_60":4180.67,"sma_120":4711.67},{"date":"2026-09-14","open":4935,"high":5300,"low":4835,"close":5150,"volume":60987,"rsi_14":60.91,"sma_20":5058.25,"sma_60":4198.17,"sma_120":4709.0},{"date":"2026-09-15","open":5100,"high":5110,"low":4930,"close":5050,"volume":19997,"rsi_14":51.27,"sma_20":5067.75,"sma_60":4214.08,"sma_120":4707.17},{"date":"2026-09-16","open":4890,"high":4975,"low":4880,"close":4970,"volume":16108,"rsi_14":46.31,"sma_20":5073.75,"sma_60":4230.17,"sma_120":4703.58},{"date":"2026-09-17","open":5050,"high":5070,"low":4935,"close":5030,"volume":12552,"rsi_14":37.02,"sma_20":5082.25,"sma_60":4253.0,"sma_120":4698.75},{"date":"2026-09-18","open":5050,"high":5110,"low":4990,"close":5090,"volume":13669,"rsi_14":37.02,"sma_20":5095.75,"sma_60":4279.0,"sma_120":4695.33},{"date":"2026-09-21","open":5040,"high":5500,"low":4910,"close":5010,"volume":19798,"rsi_14":35.65,"sma_20":5101.0,"sma_60":4304.58,"sma_120":4691.08},{"date":"2026-09-22","open":5010,"high":5090,"low":4930,"close":5060,"volume":16749,"rsi_14":43.07,"sma_20":5109.75,"sma_60":4332.75,"sma_120":4687.25},{"date":"2026-09-23","open":5080,"high":5080,"low":4975,"close":5010,"volume":7196,"rsi_14":43.5,"sma_20":5109.25,"sma_60":4355.5,"sma_120":4684.08},{"date":"2026-09-28","open":5090,"high":5090,"low":5000,"close":5020,"volume":5571,"rsi_14":41.75,"sma_20":5107.25,"sma_60":4378.25,"sma_120":4680.08},{"date":"2026-09-29","open":4975,"high":5030,"low":4955,"close":5020,"volume":5545,"rsi_14":45.51,"sma_20":5093.25,"sma_60":4401.0,"sma_120":4677.75},{"date":"2026-09-30","open":5100,"high":5100,"low":4960,"close":4995,"volume":5829,"rsi_14":50.0,"sma_20":5075.0,"sma_60":4424.83,"sma_120":4674.21},{"date":"2026-10-01","open":5000,"high":5110,"low":4985,"close":5110,"volume":13583,"rsi_14":51.2,"sma_20":5064.5,"sma_60":4449.75,"sma_120":4672.54},{"date":"2026-10-02","open":5090,"high":5280,"low":5050,"close":5240,"volume":37402,"rsi_14":60.33,"sma_20":5066.5,"sma_60":4477.08,"sma_120":4672.29},{"date":"2026-10-06","open":5190,"high":5240,"low":5150,"close":5190,"volume":14015,"rsi_14":59.04,"sma_20":5069.0,"sma_60":4503.08,"sma_120":4670.62},{"date":"2026-10-07","open":5160,"high":5190,"low":5050,"close":5140,"volume":8905,"rsi_14":49.42,"sma_20":5067.0,"sma_60":4530.0,"sma_120":4669.04},{"date":"2026-10-08","open":5120,"high":5340,"low":5120,"close":5290,"volume":47781,"rsi_14":63.19,"sma_20":5076.5,"sma_60":4559.08,"sma_120":4667.79},{"date":"2026-10-12","open":5330,"high":5330,"low":5120,"close":5170,"volume":19170,"rsi_14":60.53,"sma_20":5085.25,"sma_60":4585.33,"sma_120":4665.38},{"date":"2026-10-13","open":5170,"high":5180,"low":5030,"close":5140,"volume":39068,"rsi_14":55.98,"sma_20":5087.75,"sma_60":4611.25,"sma_120":4661.54},{"date":"2026-10-14","open":5120,"high":5170,"low":5030,"close":5080,"volume":11166,"rsi_14":49.46,"sma_20":5089.25,"sma_60":4637.5,"sma_120":4657.38},{"date":"2026-10-15","open":5010,"high":5030,"low":4805,"close":4925,"volume":28387,"rsi_14":45.73,"sma_20":5084.5,"sma_60":4659.58,"sma_120":4650.83},{"date":"2026-10-16","open":4860,"high":5230,"low":4860,"close":5210,"volume":55354,"rsi_14":56.1,"sma_20":5087.5,"sma_60":4686.58,"sma_120":4646.75},{"date":"2026-10-19","open":5230,"high":5250,"low":5030,"close":5240,"volume":44965,"rsi_14":59.5,"sma_20":5097.0,"sma_60":4716.5,"sma_120":4643.58},{"date":"2026-10-20","open":5130,"high":5210,"low":4970,"close":5010,"volume":40718,"rsi_14":49.65,"sma_20":5099.0,"sma_60":4742.75,"sma_120":4638.33},{"date":"2026-10-21","open":5060,"high":5150,"low":5000,"close":5110,"volume":45699,"rsi_14":52.94,"sma_20":5103.0,"sma_60":4769.0,"sma_120":4633.67},{"date":"2026-10-22","open":5100,"high":5100,"low":4900,"close":4975,"volume":19071,"rsi_14":49.39,"sma_20":5097.25,"sma_60":4791.58,"sma_120":4628.54},{"date":"2026-10-23","open":4965,"high":4965,"low":4720,"close":4805,"volume":22260,"rsi_14":41.0,"sma_20":5087.0,"sma_60":4810.17,"sma_120":4622.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.58,"pbr":1.27,"ttm_eps":null,"close":7380.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.13,"pbr":0.95,"ttm_eps":null,"close":5910.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.56,"pbr":0.96,"ttm_eps":null,"close":6070.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.16,"pbr":1.1,"ttm_eps":null,"close":6960.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.23,"pbr":0.91,"ttm_eps":null,"close":5840.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.11,"pbr":0.81,"ttm_eps":null,"close":5310.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.2,"pbr":0.79,"ttm_eps":null,"close":5390.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.14,"pbr":0.49,"ttm_eps":null,"close":3655.0}],"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":"포스뱅크","phase":"above-fold","symbol_resolved":true}