{"status":"ok","report":{"price_analysis":{"current":12130.0,"change_1d":-4.8,"change_7d":-1.5,"change_30d":-7.4,"high_30d":14460.0,"low_30d":12000.0,"position_in_range":5.0,"support":12246.0,"resistance":14214.0},"summary":"동인기연(111380)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 743.76억. 현재가 12,130원, 전일 대비 -4.8%, 30일 -7.4%. PER 3.0배 / ROE 5.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2569.00, 기관 순매도 903.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.0배입니다. ROE 5.0%입니다. 시가총액 743.76억. 매출 2576.92억, 영업이익 290.28억.","grade":"C","comment":"PER 2.95배, ROE 4.99%","per":2.95,"pbr":0.44,"roe":4.99,"eps":4114.48,"revenue":257692418237.0,"operating_income":29027580632.0,"net_income":25213540636.0,"market_cap":74375798540,"profit_margin":9.78,"roa":2.59,"operating_margin":11.26,"gross_margin":32.21,"debt_ratio":0.9256606216256252,"total_assets":326235279422.0,"total_equity":169414732668.0,"total_debt":156820546754.0,"dividend_yield":4.76,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.0로 중립 구간입니다. MACD(-195.47)가 시그널선(-133.58)을 하회합니다(데드크로스). 현재가가 SMA20(12812)과 SMA60(13052) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12101~13522 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.99999999999999,"macd":-195.4717905240468,"macd_signal":-133.57783690994188,"sma_20":12811.5,"sma_60":13051.833333333334,"bb_upper":13522.310101222542,"bb_lower":12100.689898777458,"atr_14":807.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2569.00, 기관 순매수 -903.00. 30일 누적: 외국인 -6992.00, 기관 -282.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-2569.0,"institutional_flow":-903.0,"data":[{"date":"2026-10-23","foreign_net":-658.0,"institution_net":-757.0,"retail_net":1415.0},{"date":"2026-10-22","foreign_net":-162.0,"institution_net":-146.0,"retail_net":308.0},{"date":"2026-10-21","foreign_net":86.0,"institution_net":0.0,"retail_net":-86.0},{"date":"2026-10-20","foreign_net":-442.0,"institution_net":0.0,"retail_net":442.0},{"date":"2026-10-19","foreign_net":-1393.0,"institution_net":0.0,"retail_net":1393.0},{"date":"2026-10-16","foreign_net":-143.0,"institution_net":-5.0,"retail_net":148.0},{"date":"2026-10-15","foreign_net":795.0,"institution_net":369.0,"retail_net":-1164.0},{"date":"2026-10-14","foreign_net":13.0,"institution_net":81.0,"retail_net":-94.0},{"date":"2026-10-13","foreign_net":-217.0,"institution_net":134.0,"retail_net":83.0},{"date":"2026-10-12","foreign_net":-294.0,"institution_net":315.0,"retail_net":-21.0},{"date":"2026-10-08","foreign_net":-627.0,"institution_net":0.0,"retail_net":627.0},{"date":"2026-10-07","foreign_net":-70.0,"institution_net":16.0,"retail_net":54.0},{"date":"2026-10-06","foreign_net":-522.0,"institution_net":-191.0,"retail_net":713.0},{"date":"2026-10-02","foreign_net":-1939.0,"institution_net":-115.0,"retail_net":2054.0},{"date":"2026-10-01","foreign_net":-346.0,"institution_net":15.0,"retail_net":331.0},{"date":"2026-09-30","foreign_net":-375.0,"institution_net":44.0,"retail_net":331.0},{"date":"2026-09-29","foreign_net":-645.0,"institution_net":49.0,"retail_net":596.0},{"date":"2026-09-28","foreign_net":299.0,"institution_net":-2.0,"retail_net":-297.0},{"date":"2026-09-23","foreign_net":-2145.0,"institution_net":-1.0,"retail_net":2146.0},{"date":"2026-09-22","foreign_net":-466.0,"institution_net":3.0,"retail_net":463.0},{"date":"2026-09-21","foreign_net":-842.0,"institution_net":7.0,"retail_net":835.0},{"date":"2026-09-18","foreign_net":624.0,"institution_net":1.0,"retail_net":-625.0},{"date":"2026-09-17","foreign_net":-118.0,"institution_net":-62.0,"retail_net":180.0},{"date":"2026-09-16","foreign_net":-346.0,"institution_net":68.0,"retail_net":278.0},{"date":"2026-09-15","foreign_net":-533.0,"institution_net":-4.0,"retail_net":537.0},{"date":"2026-09-14","foreign_net":41.0,"institution_net":-23.0,"retail_net":-18.0},{"date":"2026-09-11","foreign_net":816.0,"institution_net":-2.0,"retail_net":-814.0},{"date":"2026-09-10","foreign_net":3598.0,"institution_net":1.0,"retail_net":-3599.0},{"date":"2026-09-09","foreign_net":-452.0,"institution_net":1.0,"retail_net":451.0},{"date":"2026-09-08","foreign_net":-529.0,"institution_net":-78.0,"retail_net":607.0}],"periods":{"d1":{"foreign_net":-658.0,"institution_net":-757.0,"retail_net":1415.0},"d3":{"foreign_net":-734.0,"institution_net":-903.0,"retail_net":1637.0},"d7":{"foreign_net":-1917.0,"institution_net":-539.0,"retail_net":2456.0},"d14":{"foreign_net":-5573.0,"institution_net":-299.0,"retail_net":5872.0},"d30":{"foreign_net":-6992.0,"institution_net":-282.0,"retail_net":7274.0}}},"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 2.95x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +15.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.0,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":38.9,"unit":"%","percentile":78,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.0%","metrics":[{"name":"ROE","value":4.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.0,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.4,"unit":"%","percentile":37,"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":56,"summary":"유동비율 1.4x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.42,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.77,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":13.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.95x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +15.0%"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.93,"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":32.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.78,"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 15% 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 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.95,"current_pbr":0.44,"per_5y_high":12.19,"per_5y_low":2.86,"per_5y_avg":6.27,"per_percentile":12.5,"pbr_5y_high":0.96,"pbr_5y_low":0.5,"pbr_5y_avg":0.7,"pbr_percentile":0.0,"per_5y_median":6.11,"pbr_5y_median":0.67,"history":[{"quarter":"2024-Q3","per":3.86,"pbr":0.96},{"quarter":"2024-Q4","per":6.28,"pbr":0.84},{"quarter":"2025-Q1","per":6.19,"pbr":0.68},{"quarter":"2025-Q2","per":12.19,"pbr":0.75},{"quarter":"2025-Q3","per":6.02,"pbr":0.65},{"quarter":"2025-Q4","per":7.43,"pbr":0.63},{"quarter":"2026-Q1","per":5.3,"pbr":0.63},{"quarter":"2026-Q2","per":2.86,"pbr":0.5},{"quarter":"현재","per":2.95,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":18039.7871,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17407.2988,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13975.4111,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14766.6514,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13098.373,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13386.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13730.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LEISURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":3.86,"eps":4669.46,"close":18039.79,"source":"reported"},{"date":"2024-10","per":3.72,"eps":4669.46,"close":17356.6,"source":"reported"},{"date":"2024-11","per":3.12,"eps":4669.46,"close":14586.93,"source":"reported"},{"date":"2024-12","per":6.28,"eps":2770.67,"close":17407.3,"source":"reported"},{"date":"2025-01","per":5.68,"eps":2770.67,"close":15729.49,"source":"reported"},{"date":"2025-02","per":5.79,"eps":2770.67,"close":16034.54,"source":"reported"},{"date":"2025-03","per":6.19,"eps":2257.05,"close":13975.41,"source":"reported"},{"date":"2025-04","per":7.09,"eps":2257.05,"close":15996.41,"source":"reported"},{"date":"2025-05","per":6.21,"eps":2257.05,"close":14013.54,"source":"reported"},{"date":"2025-06","per":12.19,"eps":1211.45,"close":14766.65,"source":"reported"},{"date":"2025-07","per":12.0,"eps":1211.45,"close":14537.86,"source":"reported"},{"date":"2025-08","per":10.76,"eps":1211.45,"close":13041.17,"source":"reported"},{"date":"2025-09","per":6.02,"eps":2174.64,"close":13098.37,"source":"reported"},{"date":"2025-10","per":6.02,"eps":2174.64,"close":13098.37,"source":"reported"},{"date":"2025-11","per":6.16,"eps":2174.64,"close":13406.25,"source":"reported"},{"date":"2025-12","per":7.43,"eps":1800.97,"close":13386.75,"source":"reported"},{"date":"2026-01","per":7.8,"eps":1800.97,"close":14040.0,"source":"reported"},{"date":"2026-02","per":8.34,"eps":1800.97,"close":15024.75,"source":"reported"},{"date":"2026-03","per":5.3,"eps":2589.18,"close":13730.0,"source":"reported"},{"date":"2026-04","per":5.6,"eps":2589.18,"close":14500.0,"source":"reported"},{"date":"2026-05","per":5.17,"eps":2589.18,"close":13390.0,"source":"reported"},{"date":"2026-06","per":2.86,"eps":4114.48,"close":11770.0,"source":"reported"},{"date":"2026-07","per":3.01,"eps":4114.48,"close":12370.0,"source":"reported"},{"date":"2026-08","per":3.28,"eps":4114.48,"close":13500.0,"source":"reported"},{"date":"2026-09","per":3.16,"eps":4114.48,"close":13000.0,"source":"reported"},{"date":"2026-10","per":2.96,"eps":4114.48,"close":12160.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.0,"std":2.57,"upper_1sd":8.57,"lower_1sd":3.43,"current":2.96,"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":4.76,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":14.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.77,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.76,"summary":"배당수익률 4.76%","metrics":[{"name":"배당수익률","value":4.76,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"3.0배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:35.534708+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":0.0498599202854069,"dividend_yield":null,"eps":1378.43,"revenue":71294801028.0,"operating_income":9027580632.0,"net_income":8447005066.0,"market_cap":null,"profit_margin":0.11847995848508731,"operating_margin":0.12662326708022578,"roa":0.025892371545363797,"gross_margin":0.32208315752198635,"total_equity":169414732668.0,"total_assets":326235279422.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.61,"pbr":0.56,"roe":0.03845306991765508,"dividend_yield":4.76,"eps":989.97,"revenue":61997617209.0,"operating_income":6500000000.0,"net_income":6066535570.0,"market_cap":87600000000.0,"profit_margin":0.09785110852807646,"operating_margin":0.10483870967741936,"roa":0.019533769613708576,"gross_margin":0.3111822251484749,"total_equity":157764661781.0,"total_assets":310566556787.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04394199479379303,"dividend_yield":null,"eps":1093.34,"revenue":69700000000.0,"operating_income":8500000000.0,"net_income":6700000000.0,"market_cap":null,"profit_margin":0.09612625538020086,"operating_margin":0.12195121951219512,"roa":0.022226214827032596,"gross_margin":0.29955136667144905,"total_equity":152473733417.0,"total_assets":301445840065.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02741208135419316,"dividend_yield":null,"eps":652.74,"revenue":54700000000.0,"operating_income":5000000000.0,"net_income":4000000000.0,"market_cap":null,"profit_margin":0.07312614259597806,"operating_margin":0.09140767824497258,"roa":0.013519235261280068,"gross_margin":0.3088340170201097,"total_equity":145921061167.0,"total_assets":295874723880.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.006358716985980425,"dividend_yield":null,"eps":-146.87,"revenue":62100000000.0,"operating_income":4800000000.0,"net_income":-900000000.0,"market_cap":null,"profit_margin":-0.014492753623188406,"operating_margin":0.07729468599033816,"roa":-0.003116430093317962,"gross_margin":0.26424340758454107,"total_equity":141537986670.0,"total_assets":288791974487.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008406328674773594,"dividend_yield":null,"eps":201.76,"revenue":57621965589.0,"operating_income":4196798686.0,"net_income":1236377163.0,"market_cap":null,"profit_margin":0.021456698853675057,"operating_margin":0.07283331353072008,"roa":0.004118984978142745,"gross_margin":0.30400902853518935,"total_equity":147076947718.0,"total_assets":300165494548.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06021422231332871,"dividend_yield":null,"eps":1467.01,"revenue":69228088527.0,"operating_income":6420861503.0,"net_income":8989850338.0,"market_cap":null,"profit_margin":0.129858422054999,"operating_margin":0.09274936863951931,"roa":0.030744203629909324,"gross_margin":0.2768356381315575,"total_equity":149297790333.0,"total_assets":292407975377.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014060416770459959,"dividend_yield":null,"eps":-310.45,"revenue":53994804407.0,"operating_income":3316999899.0,"net_income":-1902429245.0,"market_cap":null,"profit_margin":-0.03523356118970152,"operating_margin":0.06143183470019158,"roa":-0.00696997039689875,"gross_margin":0.2716594883914124,"total_equity":135303901446.0,"total_assets":272946531573.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03947005212852872,"dividend_yield":null,"eps":898.73,"revenue":56158109290.0,"operating_income":6155932172.0,"net_income":5507407442.0,"market_cap":null,"profit_margin":0.09806967349202934,"operating_margin":0.10961786730053212,"roa":0.02271864569432515,"gross_margin":0.3128517922901033,"total_equity":139533827421.0,"total_assets":242417946743.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03253170158221099,"dividend_yield":null,"eps":715.38,"revenue":47310390641.0,"operating_income":5225508528.0,"net_income":4383845937.0,"market_cap":null,"profit_margin":0.09266137686888773,"operating_margin":0.11045160391196357,"roa":0.019751555353656833,"gross_margin":0.3309626889960729,"total_equity":134756121684.0,"total_assets":221949403908.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.15536336714979693,"dividend_yield":null,"eps":3365.8,"revenue":216057247215.0,"operating_income":28253714819.0,"net_income":20625632427.0,"market_cap":null,"profit_margin":0.0954637379345822,"operating_margin":0.13076957696718472,"roa":0.09491383982715157,"gross_margin":null,"total_equity":132757372638.0,"total_assets":217309008513.0}],"current_price":12130.0,"change_pct":-4.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-11-21","close":26222.2324},{"date":"2023-11-22","close":26357.166},{"date":"2023-11-23","close":25502.582},{"date":"2023-11-24","close":24692.9766},{"date":"2023-11-27","close":23298.6543},{"date":"2023-11-28","close":21724.4238},{"date":"2023-11-29","close":21724.4238},{"date":"2023-11-30","close":22264.1582},{"date":"2023-12-01","close":21049.752},{"date":"2023-12-04","close":19970.2773},{"date":"2023-12-05","close":20330.0996},{"date":"2023-12-06","close":20869.8379},{"date":"2023-12-07","close":20914.8164},{"date":"2023-12-08","close":20914.8164},{"date":"2023-12-11","close":19970.2773},{"date":"2023-12-12","close":19340.582},{"date":"2023-12-13","close":19880.3203},{"date":"2023-12-14","close":19340.582},{"date":"2023-12-15","close":18980.7578},{"date":"2023-12-18","close":18710.8887},{"date":"2023-12-19","close":18890.8008},{"date":"2023-12-20","close":19160.6699},{"date":"2023-12-21","close":18845.8242},{"date":"2023-12-22","close":20015.2539},{"date":"2023-12-26","close":19655.4277},{"date":"2023-12-27","close":19572.3398},{"date":"2023-12-28","close":19618.5},{"date":"2024-01-02","close":20357.0781},{"date":"2024-01-03","close":20634.0449},{"date":"2024-01-04","close":20449.4004},{"date":"2024-01-05","close":22757.459},{"date":"2024-01-08","close":23865.3281},{"date":"2024-01-09","close":24096.1348},{"date":"2024-01-10","close":25065.5195},{"date":"2024-01-11","close":25896.418},{"date":"2024-01-12","close":25619.4531},{"date":"2024-01-15","close":24280.7793},{"date":"2024-01-16","close":24280.7793},{"date":"2024-01-17","close":22480.4941},{"date":"2024-01-18","close":22988.2656},{"date":"2024-01-19","close":24280.7793},{"date":"2024-01-22","close":24234.6172},{"date":"2024-01-23","close":27373.5781},{"date":"2024-01-24","close":27835.1895},{"date":"2024-01-25","close":28481.4473},{"date":"2024-01-26","close":30281.7324},{"date":"2024-01-29","close":27604.3828},{"date":"2024-01-30","close":27650.5449},{"date":"2024-01-31","close":26496.5137},{"date":"2024-02-01","close":26681.1602},{"date":"2024-02-02","close":25942.5801},{"date":"2024-02-05","close":25480.9707},{"date":"2024-02-06","close":26404.1914},{"date":"2024-02-07","close":26681.1602},{"date":"2024-02-08","close":25480.9707},{"date":"2024-02-13","close":24465.4238},{"date":"2024-02-14","close":26081.0645},{"date":"2024-02-15","close":25942.5801},{"date":"2024-02-16","close":25480.9707},{"date":"2024-02-19","close":25527.1309},{"date":"2024-02-20","close":24788.5527},{"date":"2024-02-21","close":24096.1348},{"date":"2024-02-22","close":24834.7129},{"date":"2024-02-23","close":23911.4883},{"date":"2024-02-26","close":24003.8105},{"date":"2024-02-27","close":22942.1035},{"date":"2024-02-28","close":22895.9434},{"date":"2024-02-29","close":22388.1719},{"date":"2024-03-04","close":22895.9434},{"date":"2024-03-05","close":21972.7207},{"date":"2024-03-06","close":21926.5586},{"date":"2024-03-07","close":21418.7852},{"date":"2024-03-08","close":21464.9473},{"date":"2024-03-11","close":21880.3984},{"date":"2024-03-12","close":22249.6875},{"date":"2024-03-13","close":21418.7852},{"date":"2024-03-14","close":21187.9805},{"date":"2024-03-15","close":20357.0781},{"date":"2024-03-18","close":21372.625},{"date":"2024-03-19","close":21649.5918},{"date":"2024-03-20","close":22065.043},{"date":"2024-03-21","close":21788.0762},{"date":"2024-03-22","close":21557.2695},{"date":"2024-03-25","close":21003.3359},{"date":"2024-03-26","close":21003.3359},{"date":"2024-03-27","close":21187.9805},{"date":"2024-03-28","close":21234.1406},{"date":"2024-03-29","close":20911.0117},{"date":"2024-04-01","close":21834.2363},{"date":"2024-04-02","close":21095.6582},{"date":"2024-04-03","close":20587.8848},{"date":"2024-04-04","close":20172.4336},{"date":"2024-04-05","close":19803.1445},{"date":"2024-04-08","close":19664.6602},{"date":"2024-04-09","close":19387.6953},{"date":"2024-04-11","close":18879.9219},{"date":"2024-04-12","close":18556.793},{"date":"2024-04-15","close":18187.5039},{"date":"2024-04-16","close":17605.873},{"date":"2024-04-17","close":17698.1953},{"date":"2024-04-18","close":18556.793},{"date":"2024-04-19","close":18233.6641},{"date":"2024-04-22","close":18926.082},{"date":"2024-04-23","close":19341.5332},{"date":"2024-04-24","close":19618.5},{"date":"2024-04-25","close":19987.7891},{"date":"2024-04-26","close":19572.3398},{"date":"2024-04-29","close":19849.3047},{"date":"2024-04-30","close":20957.1738},{"date":"2024-05-02","close":22157.3652},{"date":"2024-05-03","close":21834.2363},{"date":"2024-05-07","close":22018.8809},{"date":"2024-05-08","close":22434.332},{"date":"2024-05-09","close":23634.5215},{"date":"2024-05-10","close":24650.0684},{"date":"2024-05-13","close":24419.2617},{"date":"2024-05-14","close":24373.1016},{"date":"2024-05-16","close":23496.0391},{"date":"2024-05-17","close":22942.1035},{"date":"2024-05-20","close":22942.1035},{"date":"2024-05-21","close":22618.9766},{"date":"2024-05-22","close":22434.332},{"date":"2024-05-23","close":22572.8164},{"date":"2024-05-24","close":21926.5586},{"date":"2024-05-27","close":22157.3652},{"date":"2024-05-28","close":23634.5215},{"date":"2024-05-29","close":24188.457},{"date":"2024-05-30","close":23911.4883},{"date":"2024-05-31","close":24557.7461},{"date":"2024-06-03","close":23865.3281},{"date":"2024-06-04","close":23957.6504},{"date":"2024-06-05","close":23957.6504},{"date":"2024-06-07","close":23542.1992},{"date":"2024-06-10","close":22618.9766},{"date":"2024-06-11","close":22157.3652},{"date":"2024-06-12","close":22434.332},{"date":"2024-06-13","close":21972.7207},{"date":"2024-06-14","close":21603.4316},{"date":"2024-06-17","close":21003.3359},{"date":"2024-06-18","close":21372.625},{"date":"2024-06-19","close":20957.1738},{"date":"2024-06-20","close":21141.8184},{"date":"2024-06-21","close":20864.8516},{"date":"2024-06-24","close":21187.9805},{"date":"2024-06-25","close":21141.8184},{"date":"2024-06-26","close":20864.8516},{"date":"2024-06-27","close":20726.3672},{"date":"2024-06-28","close":21003.3359},{"date":"2024-07-01","close":20726.3672},{"date":"2024-07-02","close":20495.5625},{"date":"2024-07-03","close":19849.3047},{"date":"2024-07-04","close":20033.9492},{"date":"2024-07-05","close":20818.6895},{"date":"2024-07-08","close":20541.7227},{"date":"2024-07-09","close":20126.2715},{"date":"2024-07-10","close":20033.9492},{"date":"2024-07-11","close":19756.9824},{"date":"2024-07-12","close":19941.627},{"date":"2024-07-15","close":19987.7891},{"date":"2024-07-16","close":19664.6602},{"date":"2024-07-17","close":20218.5938},{"date":"2024-07-18","close":20310.916},{"date":"2024-07-19","close":21141.8184},{"date":"2024-07-22","close":20264.7559},{"date":"2024-07-23","close":19803.1445},{"date":"2024-07-24","close":19664.6602},{"date":"2024-07-25","close":18879.9219},{"date":"2024-07-26","close":18741.4375},{"date":"2024-07-29","close":18972.2441},{"date":"2024-07-30","close":18381.3809},{"date":"2024-07-31","close":18427.541},{"date":"2024-08-01","close":19018.4043},{"date":"2024-08-02","close":18187.5039},{"date":"2024-08-05","close":16285.6631},{"date":"2024-08-06","close":17356.6016},{"date":"2024-08-07","close":18067.4844},{"date":"2024-08-08","close":17855.1426},{"date":"2024-08-09","close":18150.5742},{"date":"2024-08-12","close":18233.6641},{"date":"2024-08-13","close":18418.3086},{"date":"2024-08-14","close":17051.9375},{"date":"2024-08-16","close":16885.7578},{"date":"2024-08-19","close":16728.8086},{"date":"2024-08-20","close":16913.4551},{"date":"2024-08-21","close":16876.5254},{"date":"2024-08-22","close":16894.9902},{"date":"2024-08-23","close":16839.5957},{"date":"2024-08-26","close":16691.8809},{"date":"2024-08-27","close":16802.668},{"date":"2024-08-28","close":16581.0957},{"date":"2024-08-29","close":16257.9658},{"date":"2024-08-30","close":16470.3086},{"date":"2024-09-02","close":16553.3984},{"date":"2024-09-03","close":16719.5762},{"date":"2024-09-04","close":16331.8232},{"date":"2024-09-05","close":16894.9902},{"date":"2024-09-06","close":16765.7383},{"date":"2024-09-09","close":16830.3633},{"date":"2024-09-10","close":17310.4414},{"date":"2024-09-11","close":17375.0664},{"date":"2024-09-12","close":17393.5312},{"date":"2024-09-13","close":17587.4082},{"date":"2024-09-19","close":17255.0469},{"date":"2024-09-20","close":17098.0996},{"date":"2024-09-23","close":16858.0605},{"date":"2024-09-24","close":16664.1836},{"date":"2024-09-25","close":16941.1504},{"date":"2024-09-26","close":16876.5254},{"date":"2024-09-27","close":18833.7598},{"date":"2024-09-30","close":18039.7871},{"date":"2024-10-02","close":17855.1426},{"date":"2024-10-04","close":17892.0723},{"date":"2024-10-07","close":18833.7598},{"date":"2024-10-08","close":18602.9551},{"date":"2024-10-10","close":19664.6602},{"date":"2024-10-11","close":19387.6953},{"date":"2024-10-14","close":19110.7266},{"date":"2024-10-15","close":18602.9551},{"date":"2024-10-16","close":18879.9219},{"date":"2024-10-17","close":18879.9219},{"date":"2024-10-18","close":18926.082},{"date":"2024-10-21","close":18455.2383},{"date":"2024-10-22","close":17975.1621},{"date":"2024-10-23","close":18076.7168},{"date":"2024-10-24","close":17910.5371},{"date":"2024-10-25","close":17679.7305},{"date":"2024-10-28","close":17652.0332},{"date":"2024-10-29","close":17015.0078},{"date":"2024-10-30","close":17107.332},{"date":"2024-10-31","close":17356.6016},{"date":"2024-11-01","close":16858.0605},{"date":"2024-11-04","close":17015.0078},{"date":"2024-11-05","close":17642.8008},{"date":"2024-11-06","close":17079.6348},{"date":"2024-11-07","close":16913.4551},{"date":"2024-11-08","close":17051.9375},{"date":"2024-11-11","close":16839.5957},{"date":"2024-11-12","close":16064.0889},{"date":"2024-11-13","close":16110.251},{"date":"2024-11-14","close":14965.4531},{"date":"2024-11-15","close":14974.6855},{"date":"2024-11-18","close":14540.7705},{"date":"2024-11-19","close":14162.249},{"date":"2024-11-20","close":14291.501},{"date":"2024-11-21","close":14208.4102},{"date":"2024-11-22","close":14402.2861},{"date":"2024-11-25","close":14771.5762},{"date":"2024-11-26","close":15002.3818},{"date":"2024-11-27","close":14983.918},{"date":"2024-11-28","close":15150.0977},{"date":"2024-11-29","close":14586.9316},{"date":"2024-12-02","close":15002.3818},{"date":"2024-12-03","close":15445.5293},{"date":"2024-12-04","close":15177.7949},{"date":"2024-12-05","close":15159.3301},{"date":"2024-12-06","close":14983.918},{"date":"2024-12-09","close":14439.2158},{"date":"2024-12-10","close":15380.9043},{"date":"2024-12-11","close":16627.2559},{"date":"2024-12-12","close":16618.0234},{"date":"2024-12-13","close":16747.2734},{"date":"2024-12-16","close":16516.4688},{"date":"2024-12-17","close":16858.0605},{"date":"2024-12-18","close":16682.6484},{"date":"2024-12-19","close":16802.668},{"date":"2024-12-20","close":17171.957},{"date":"2024-12-23","close":17910.5371},{"date":"2024-12-24","close":17818.2129},{"date":"2024-12-26","close":18141.3418},{"date":"2024-12-27","close":17483.5625},{"date":"2024-12-30","close":17407.2988},{"date":"2025-01-02","close":17188.0391},{"date":"2025-01-03","close":17731.4219},{"date":"2025-01-06","close":18122.2754},{"date":"2025-01-07","close":17712.3555},{"date":"2025-01-08","close":16463.5293},{"date":"2025-01-09","close":16196.6055},{"date":"2025-01-10","close":16196.6055},{"date":"2025-01-13","close":16110.8076},{"date":"2025-01-14","close":16139.4072},{"date":"2025-01-15","close":16158.4727},{"date":"2025-01-16","close":16082.209},{"date":"2025-01-17","close":16063.1426},{"date":"2025-01-20","close":15939.2139},{"date":"2025-01-21","close":16005.9443},{"date":"2025-01-22","close":16005.9443},{"date":"2025-01-23","close":15748.5527},{"date":"2025-01-24","close":15739.0205},{"date":"2025-01-31","close":15729.4873},{"date":"2025-02-03","close":15300.501},{"date":"2025-02-04","close":15386.2979},{"date":"2025-02-05","close":15243.3027},{"date":"2025-02-06","close":14985.9111},{"date":"2025-02-07","close":14861.9824},{"date":"2025-02-10","close":14375.7979},{"date":"2025-02-11","close":14671.3213},{"date":"2025-02-12","close":14890.5811},{"date":"2025-02-13","close":14881.0479},{"date":"2025-02-14","close":15186.1045},{"date":"2025-02-17","close":15538.8262},{"date":"2025-02-18","close":16015.4775},{"date":"2025-02-19","close":16377.7324},{"date":"2025-02-20","close":16358.666},{"date":"2025-02-21","close":16701.8555},{"date":"2025-02-24","close":16692.3223},{"date":"2025-02-25","close":16682.7891},{"date":"2025-02-26","close":16711.3887},{"date":"2025-02-27","close":16520.7285},{"date":"2025-02-28","close":16034.5439},{"date":"2025-03-04","close":15967.8125},{"date":"2025-03-05","close":15872.4824},{"date":"2025-03-06","close":15300.501},{"date":"2025-03-07","close":14757.1191},{"date":"2025-03-10","close":14861.9824},{"date":"2025-03-11","close":14595.0576},{"date":"2025-03-12","close":15043.1094},{"date":"2025-03-13","close":14671.3213},{"date":"2025-03-14","close":14776.1846},{"date":"2025-03-17","close":14661.7881},{"date":"2025-03-18","close":14738.0527},{"date":"2025-03-19","close":14871.5146},{"date":"2025-03-20","close":14823.8496},{"date":"2025-03-21","close":14728.5195},{"date":"2025-03-24","close":14595.0576},{"date":"2025-03-25","close":14652.2559},{"date":"2025-03-26","close":14614.123},{"date":"2025-03-27","close":14413.9297},{"date":"2025-03-28","close":14328.1328},{"date":"2025-03-31","close":13975.4111},{"date":"2025-04-01","close":14147.0049},{"date":"2025-04-02","close":13975.4111},{"date":"2025-04-03","close":14004.0098},{"date":"2025-04-04","close":13899.1465},{"date":"2025-04-07","close":13269.9668},{"date":"2025-04-08","close":13308.0996},{"date":"2025-04-09","close":12917.2451},{"date":"2025-04-10","close":13527.3584},{"date":"2025-04-11","close":13603.623},{"date":"2025-04-14","close":13575.0244},{"date":"2025-04-15","close":13698.9531},{"date":"2025-04-16","close":13555.958},{"date":"2025-04-17","close":13708.4863},{"date":"2025-04-18","close":15252.8359},{"date":"2025-04-21","close":15472.0957},{"date":"2025-04-22","close":16530.2617},{"date":"2025-04-23","close":16139.4072},{"date":"2025-04-24","close":16005.9443},{"date":"2025-04-25","close":16015.4775},{"date":"2025-04-28","close":15920.1475},{"date":"2025-04-29","close":16015.4775},{"date":"2025-04-30","close":15996.4121},{"date":"2025-05-02","close":15901.0811},{"date":"2025-05-07","close":15719.9541},{"date":"2025-05-08","close":15958.2793},{"date":"2025-05-09","close":15824.8174},{"date":"2025-05-12","close":16978.3125},{"date":"2025-05-13","close":16930.6484},{"date":"2025-05-14","close":16616.0586},{"date":"2025-05-15","close":16377.7324},{"date":"2025-05-16","close":15395.8311},{"date":"2025-05-19","close":14852.4492},{"date":"2025-05-20","close":14852.4492},{"date":"2025-05-21","close":14919.1797},{"date":"2025-05-22","close":14432.9961},{"date":"2025-05-23","close":14413.9297},{"date":"2025-05-26","close":13956.3447},{"date":"2025-05-27","close":13432.0283},{"date":"2025-05-28","close":13727.5527},{"date":"2025-05-29","close":13956.3447},{"date":"2025-05-30","close":14013.543},{"date":"2025-06-02","close":14423.4629},{"date":"2025-06-04","close":14413.9297},{"date":"2025-06-05","close":14156.5381},{"date":"2025-06-09","close":14537.8594},{"date":"2025-06-10","close":14537.8594},{"date":"2025-06-11","close":14556.9248},{"date":"2025-06-12","close":14623.6562},{"date":"2025-06-13","close":14204.2031},{"date":"2025-06-16","close":14318.5996},{"date":"2025-06-17","close":14299.5332},{"date":"2025-06-18","close":14223.2695},{"date":"2025-06-19","close":14366.2646},{"date":"2025-06-20","close":14442.5293},{"date":"2025-06-23","close":14242.3359},{"date":"2025-06-24","close":14490.1943},{"date":"2025-06-25","close":14337.666},{"date":"2025-06-26","close":14232.8027},{"date":"2025-06-27","close":14385.3311},{"date":"2025-06-30","close":14766.6514},{"date":"2025-07-01","close":15262.3691},{"date":"2025-07-02","close":15262.3691},{"date":"2025-07-03","close":15252.8359},{"date":"2025-07-04","close":15100.3076},{"date":"2025-07-07","close":14995.4443},{"date":"2025-07-08","close":15100.3076},{"date":"2025-07-09","close":15100.3076},{"date":"2025-07-10","close":15109.8408},{"date":"2025-07-11","close":15214.7041},{"date":"2025-07-14","close":15491.1611},{"date":"2025-07-15","close":15796.2178},{"date":"2025-07-16","close":15824.8174},{"date":"2025-07-17","close":15891.5488},{"date":"2025-07-18","close":15367.2324},{"date":"2025-07-21","close":15357.6992},{"date":"2025-07-22","close":15033.5771},{"date":"2025-07-23","close":15033.5771},{"date":"2025-07-24","close":14661.7881},{"date":"2025-07-25","close":14432.9971},{"date":"2025-07-28","close":14242.3359},{"date":"2025-07-29","close":14394.8643},{"date":"2025-07-30","close":14461.5957},{"date":"2025-07-31","close":14537.8594},{"date":"2025-08-01","close":14442.5293},{"date":"2025-08-04","close":14423.4629},{"date":"2025-08-05","close":14480.6611},{"date":"2025-08-06","close":14480.6611},{"date":"2025-08-07","close":14442.5293},{"date":"2025-08-08","close":14147.0059},{"date":"2025-08-11","close":14013.543},{"date":"2025-08-12","close":13994.4775},{"date":"2025-08-13","close":13918.2129},{"date":"2025-08-14","close":13889.6143},{"date":"2025-08-18","close":13584.5576},{"date":"2025-08-19","close":13441.5615},{"date":"2025-08-20","close":13269.9678},{"date":"2025-08-21","close":13231.8359},{"date":"2025-08-22","close":13012.5762},{"date":"2025-08-25","close":12821.916},{"date":"2025-08-26","close":12964.9102},{"date":"2025-08-27","close":12879.1133},{"date":"2025-08-28","close":12869.5801},{"date":"2025-08-29","close":13041.1748},{"date":"2025-09-01","close":12936.3115},{"date":"2025-09-02","close":12860.0479},{"date":"2025-09-03","close":13088.8398},{"date":"2025-09-04","close":13298.5664},{"date":"2025-09-05","close":13422.4961},{"date":"2025-09-08","close":13565.4912},{"date":"2025-09-09","close":13622.6895},{"date":"2025-09-10","close":13660.8213},{"date":"2025-09-11","close":13689.4199},{"date":"2025-09-12","close":13632.2227},{"date":"2025-09-15","close":13641.7559},{"date":"2025-09-16","close":13641.7559},{"date":"2025-09-17","close":13622.6895},{"date":"2025-09-18","close":13689.4199},{"date":"2025-09-19","close":14260.0},{"date":"2025-09-22","close":13460.6289},{"date":"2025-09-23","close":13346.2314},{"date":"2025-09-24","close":13146.0391},{"date":"2025-09-25","close":13250.9014},{"date":"2025-09-26","close":13155.5713},{"date":"2025-09-29","close":13327.166},{"date":"2025-09-30","close":13098.373},{"date":"2025-10-01","close":13193.7031},{"date":"2025-10-02","close":13146.0391},{"date":"2025-10-10","close":13031.6416},{"date":"2025-10-13","close":13012.5762},{"date":"2025-10-14","close":12964.9102},{"date":"2025-10-15","close":13222.3027},{"date":"2025-10-16","close":13250.9014},{"date":"2025-10-17","close":12964.9102},{"date":"2025-10-20","close":13012.5762},{"date":"2025-10-21","close":13165.1045},{"date":"2025-10-22","close":13212.7686},{"date":"2025-10-23","close":13146.0391},{"date":"2025-10-24","close":13441.5615},{"date":"2025-10-27","close":13517.8262},{"date":"2025-10-28","close":13479.6943},{"date":"2025-10-29","close":13260.4346},{"date":"2025-10-30","close":13250.9014},{"date":"2025-10-31","close":13098.373},{"date":"2025-11-03","close":13117.4385},{"date":"2025-11-04","close":13155.5713},{"date":"2025-11-05","close":13117.4385},{"date":"2025-11-06","close":13279.5},{"date":"2025-11-07","close":13074.75},{"date":"2025-11-10","close":13143.0},{"date":"2025-11-11","close":13074.75},{"date":"2025-11-12","close":13104.0},{"date":"2025-11-13","close":13152.75},{"date":"2025-11-14","close":13104.0},{"date":"2025-11-17","close":12996.75},{"date":"2025-11-18","close":12684.75},{"date":"2025-11-19","close":12753.0},{"date":"2025-11-20","close":13016.25},{"date":"2025-11-21","close":12918.75},{"date":"2025-11-24","close":12831.0},{"date":"2025-11-25","close":12762.75},{"date":"2025-11-26","close":12792.0},{"date":"2025-11-27","close":12987.0},{"date":"2025-11-28","close":13406.25},{"date":"2025-12-01","close":13455.0},{"date":"2025-12-02","close":13601.25},{"date":"2025-12-03","close":13718.25},{"date":"2025-12-04","close":13689.0},{"date":"2025-12-05","close":13728.0},{"date":"2025-12-08","close":13650.0},{"date":"2025-12-09","close":13542.75},{"date":"2025-12-10","close":13552.5},{"date":"2025-12-11","close":13689.0},{"date":"2025-12-12","close":13679.25},{"date":"2025-12-15","close":13747.5},{"date":"2025-12-16","close":13572.0},{"date":"2025-12-17","close":13650.0},{"date":"2025-12-18","close":13650.0},{"date":"2025-12-19","close":13698.75},{"date":"2025-12-22","close":13552.5},{"date":"2025-12-23","close":13562.25},{"date":"2025-12-24","close":13630.5},{"date":"2025-12-26","close":13650.0},{"date":"2025-12-29","close":13386.75},{"date":"2025-12-30","close":13386.75},{"date":"2026-01-02","close":13445.25},{"date":"2026-01-05","close":13396.5},{"date":"2026-01-06","close":13347.75},{"date":"2026-01-07","close":13289.25},{"date":"2026-01-08","close":12860.25},{"date":"2026-01-09","close":13113.75},{"date":"2026-01-12","close":13172.25},{"date":"2026-01-13","close":13006.5},{"date":"2026-01-14","close":13074.75},{"date":"2026-01-15","close":12967.5},{"date":"2026-01-16","close":13065.0},{"date":"2026-01-19","close":13016.25},{"date":"2026-01-20","close":13123.5},{"date":"2026-01-21","close":12928.5},{"date":"2026-01-22","close":13143.0},{"date":"2026-01-23","close":13328.25},{"date":"2026-01-26","close":13737.75},{"date":"2026-01-27","close":13767.0},{"date":"2026-01-28","close":14127.75},{"date":"2026-01-29","close":14118.0},{"date":"2026-01-30","close":14040.0},{"date":"2026-02-02","close":13903.5},{"date":"2026-02-03","close":13942.5},{"date":"2026-02-04","close":14088.75},{"date":"2026-02-05","close":14371.5},{"date":"2026-02-06","close":14342.25},{"date":"2026-02-09","close":14469.0},{"date":"2026-02-10","close":15483.0},{"date":"2026-02-11","close":16292.25},{"date":"2026-02-12","close":16282.5},{"date":"2026-02-13","close":16233.75},{"date":"2026-02-19","close":16360.5},{"date":"2026-02-20","close":15902.25},{"date":"2026-02-23","close":16224.0},{"date":"2026-02-24","close":16058.25},{"date":"2026-02-25","close":15590.25},{"date":"2026-02-26","close":15093.0},{"date":"2026-02-27","close":15024.75},{"date":"2026-03-03","close":14742.0},{"date":"2026-03-04","close":13279.5},{"date":"2026-03-05","close":14079.0},{"date":"2026-03-06","close":14215.5},{"date":"2026-03-09","close":13659.75},{"date":"2026-03-10","close":13650.0},{"date":"2026-03-11","close":13786.5},{"date":"2026-03-12","close":14001.0},{"date":"2026-03-13","close":14332.5},{"date":"2026-03-16","close":13825.5},{"date":"2026-03-17","close":13942.5},{"date":"2026-03-18","close":14059.5},{"date":"2026-03-19","close":13815.75},{"date":"2026-03-20","close":14283.75},{"date":"2026-03-23","close":13659.75},{"date":"2026-03-24","close":13991.25},{"date":"2026-03-25","close":14430.0},{"date":"2026-03-26","close":14080.0},{"date":"2026-03-27","close":14140.0},{"date":"2026-03-30","close":14100.0},{"date":"2026-03-31","close":13730.0},{"date":"2026-04-01","close":14060.0},{"date":"2026-04-02","close":13790.0},{"date":"2026-04-03","close":13710.0},{"date":"2026-04-06","close":13570.0},{"date":"2026-04-07","close":13670.0},{"date":"2026-04-08","close":13900.0},{"date":"2026-04-09","close":14050.0},{"date":"2026-04-10","close":14060.0},{"date":"2026-04-13","close":14240.0},{"date":"2026-04-14","close":14090.0},{"date":"2026-04-15","close":14350.0},{"date":"2026-04-16","close":14580.0},{"date":"2026-04-17","close":14570.0},{"date":"2026-04-20","close":14450.0},{"date":"2026-04-21","close":14300.0},{"date":"2026-04-22","close":14340.0},{"date":"2026-04-23","close":14300.0},{"date":"2026-04-24","close":14460.0},{"date":"2026-04-27","close":14450.0},{"date":"2026-04-28","close":14540.0},{"date":"2026-04-29","close":14580.0},{"date":"2026-04-30","close":14500.0},{"date":"2026-05-04","close":14180.0},{"date":"2026-05-06","close":13860.0},{"date":"2026-05-07","close":13890.0},{"date":"2026-05-08","close":13980.0},{"date":"2026-05-11","close":13680.0},{"date":"2026-05-12","close":13400.0},{"date":"2026-05-13","close":13260.0},{"date":"2026-05-14","close":13320.0},{"date":"2026-05-15","close":14110.0},{"date":"2026-05-18","close":13760.0},{"date":"2026-05-19","close":13990.0},{"date":"2026-05-20","close":13470.0},{"date":"2026-05-21","close":13860.0},{"date":"2026-05-22","close":13810.0},{"date":"2026-05-26","close":13650.0},{"date":"2026-05-27","close":13410.0},{"date":"2026-05-28","close":13550.0},{"date":"2026-05-29","close":13390.0},{"date":"2026-06-01","close":12940.0},{"date":"2026-06-02","close":13050.0},{"date":"2026-06-04","close":13160.0},{"date":"2026-06-05","close":13050.0},{"date":"2026-06-08","close":12600.0},{"date":"2026-06-09","close":12700.0},{"date":"2026-06-10","close":12820.0},{"date":"2026-06-11","close":12900.0},{"date":"2026-06-12","close":13160.0},{"date":"2026-06-15","close":13160.0},{"date":"2026-06-16","close":13170.0},{"date":"2026-06-17","close":13060.0},{"date":"2026-06-18","close":12700.0},{"date":"2026-06-19","close":12370.0},{"date":"2026-06-22","close":12250.0},{"date":"2026-06-23","close":11650.0},{"date":"2026-06-24","close":11270.0},{"date":"2026-06-25","close":11290.0},{"date":"2026-06-26","close":11030.0},{"date":"2026-06-29","close":11850.0},{"date":"2026-06-30","close":11770.0},{"date":"2026-07-01","close":12250.0},{"date":"2026-07-02","close":12290.0},{"date":"2026-07-03","close":12600.0},{"date":"2026-07-06","close":12540.0},{"date":"2026-07-07","close":12610.0},{"date":"2026-07-08","close":12720.0},{"date":"2026-07-09","close":12390.0},{"date":"2026-07-10","close":12840.0},{"date":"2026-07-13","close":12750.0},{"date":"2026-07-14","close":12720.0},{"date":"2026-07-15","close":12910.0},{"date":"2026-07-16","close":12830.0},{"date":"2026-07-20","close":12600.0},{"date":"2026-07-21","close":12600.0},{"date":"2026-07-22","close":12740.0},{"date":"2026-07-23","close":12700.0},{"date":"2026-07-24","close":12650.0},{"date":"2026-07-27","close":12710.0},{"date":"2026-07-28","close":12320.0},{"date":"2026-07-29","close":12000.0},{"date":"2026-07-30","close":12270.0},{"date":"2026-07-31","close":12370.0},{"date":"2026-08-03","close":12400.0},{"date":"2026-08-04","close":12570.0},{"date":"2026-08-05","close":12640.0},{"date":"2026-08-06","close":12680.0},{"date":"2026-08-07","close":12960.0},{"date":"2026-08-10","close":13000.0},{"date":"2026-08-11","close":13340.0},{"date":"2026-08-12","close":13390.0},{"date":"2026-08-13","close":13250.0},{"date":"2026-08-14","close":14410.0},{"date":"2026-08-18","close":14190.0},{"date":"2026-08-19","close":13850.0},{"date":"2026-08-20","close":13640.0},{"date":"2026-08-21","close":13570.0},{"date":"2026-08-24","close":13300.0},{"date":"2026-08-25","close":13500.0},{"date":"2026-08-26","close":13590.0},{"date":"2026-08-27","close":13430.0},{"date":"2026-08-28","close":13470.0},{"date":"2026-08-31","close":13500.0},{"date":"2026-09-01","close":13600.0},{"date":"2026-09-02","close":13580.0},{"date":"2026-09-03","close":13520.0},{"date":"2026-09-04","close":13440.0},{"date":"2026-09-07","close":13200.0},{"date":"2026-09-08","close":13100.0},{"date":"2026-09-09","close":12850.0},{"date":"2026-09-10","close":13040.0},{"date":"2026-09-11","close":13170.0},{"date":"2026-09-14","close":13200.0},{"date":"2026-09-15","close":13010.0},{"date":"2026-09-16","close":13560.0},{"date":"2026-09-17","close":12900.0},{"date":"2026-09-18","close":13230.0},{"date":"2026-09-21","close":13130.0},{"date":"2026-09-22","close":13110.0},{"date":"2026-09-23","close":13010.0},{"date":"2026-09-28","close":12930.0},{"date":"2026-09-29","close":13040.0},{"date":"2026-09-30","close":13000.0},{"date":"2026-10-01","close":12760.0},{"date":"2026-10-02","close":12920.0},{"date":"2026-10-06","close":13090.0},{"date":"2026-10-07","close":12820.0},{"date":"2026-10-08","close":12770.0},{"date":"2026-10-12","close":12900.0},{"date":"2026-10-13","close":13000.0},{"date":"2026-10-14","close":13660.0},{"date":"2026-10-15","close":12450.0},{"date":"2026-10-16","close":13000.0},{"date":"2026-10-19","close":12310.0},{"date":"2026-10-20","close":12200.0},{"date":"2026-10-21","close":12390.0},{"date":"2026-10-22","close":12740.0},{"date":"2026-10-23","close":12160.0}],"chart_data":[{"date":"2024-10-24","open":18077,"high":18077,"low":17846,"close":17911,"volume":7007,"rsi_14":50.57,"sma_20":19844.0,"sma_60":19190.33,"sma_120":21359.75},{"date":"2024-10-25","open":17911,"high":17938,"low":17458,"close":17680,"volume":20123,"rsi_14":47.91,"sma_20":19899.0,"sma_60":19154.5,"sma_120":21338.92},{"date":"2024-10-28","open":17394,"high":18326,"low":17394,"close":17652,"volume":17085,"rsi_14":35.78,"sma_20":19937.5,"sma_60":19132.33,"sma_120":21321.58},{"date":"2024-10-29","open":17652,"high":17661,"low":16987,"close":17015,"volume":29264,"rsi_14":32.59,"sma_20":19945.0,"sma_60":19101.17,"sma_120":21296.0},{"date":"2024-10-30","open":17089,"high":17375,"low":16793,"close":17107,"volume":22910,"rsi_14":14.4,"sma_20":19851.5,"sma_60":19067.5,"sma_120":21261.25},{"date":"2024-10-31","open":17310,"high":17467,"low":16886,"close":17357,"volume":8947,"rsi_14":21.5,"sma_20":19814.5,"sma_60":19049.0,"sma_120":21217.92},{"date":"2024-11-01","open":17274,"high":17274,"low":16830,"close":16858,"volume":9228,"rsi_14":20.24,"sma_20":19760.5,"sma_60":19020.67,"sma_120":21173.0},{"date":"2024-11-04","open":16710,"high":17098,"low":16710,"close":17015,"volume":11233,"rsi_14":26.88,"sma_20":19713.0,"sma_60":18984.5,"sma_120":21127.83},{"date":"2024-11-05","open":16950,"high":17855,"low":16950,"close":17643,"volume":29286,"rsi_14":33.66,"sma_20":19648.5,"sma_60":18974.67,"sma_120":21084.58},{"date":"2024-11-06","open":17467,"high":17587,"low":16941,"close":17080,"volume":18266,"rsi_14":29.3,"sma_20":19566.0,"sma_60":18989.0,"sma_120":21025.42},{"date":"2024-11-07","open":17080,"high":17163,"low":16849,"close":16913,"volume":13017,"rsi_14":27.48,"sma_20":19417.0,"sma_60":18981.0,"sma_120":20955.58},{"date":"2024-11-08","open":17080,"high":17292,"low":16923,"close":17052,"volume":13862,"rsi_14":33.04,"sma_20":19290.5,"sma_60":18962.67,"sma_120":20889.08},{"date":"2024-11-11","open":17320,"high":17320,"low":16803,"close":16840,"volume":16794,"rsi_14":35.32,"sma_20":19167.5,"sma_60":18944.33,"sma_120":20821.08},{"date":"2024-11-12","open":16710,"high":17126,"low":15972,"close":16064,"volume":49583,"rsi_14":27.85,"sma_20":19030.0,"sma_60":18906.67,"sma_120":20754.0},{"date":"2024-11-13","open":16295,"high":16295,"low":15741,"close":16110,"volume":24950,"rsi_14":29.65,"sma_20":18880.0,"sma_60":18868.33,"sma_120":20692.33},{"date":"2024-11-14","open":16110,"high":16110,"low":14845,"close":14965,"volume":59464,"rsi_14":24.57,"sma_20":18668.0,"sma_60":18806.0,"sma_120":20620.33},{"date":"2024-11-15","open":14864,"high":15021,"low":14615,"close":14975,"volume":28292,"rsi_14":24.83,"sma_20":18454.0,"sma_60":18768.5,"sma_120":20551.33},{"date":"2024-11-18","open":14956,"high":15205,"low":14495,"close":14541,"volume":35094,"rsi_14":25.81,"sma_20":18242.0,"sma_60":18726.17,"sma_120":20480.08},{"date":"2024-11-19","open":14485,"high":14707,"low":13488,"close":14162,"volume":41038,"rsi_14":22.74,"sma_20":18035.5,"sma_60":18679.83,"sma_120":20404.17},{"date":"2024-11-20","open":14162,"high":14485,"low":13904,"close":14292,"volume":28622,"rsi_14":20.98,"sma_20":17830.5,"sma_60":18632.5,"sma_120":20335.25},{"date":"2024-11-21","open":14125,"high":14273,"low":13895,"close":14208,"volume":20281,"rsi_14":22.77,"sma_20":17630.0,"sma_60":18584.33,"sma_120":20263.5},{"date":"2024-11-22","open":14208,"high":14467,"low":14125,"close":14402,"volume":13502,"rsi_14":23.35,"sma_20":17452.5,"sma_60":18539.33,"sma_120":20180.17},{"date":"2024-11-25","open":14559,"high":14938,"low":14412,"close":14772,"volume":10675,"rsi_14":19.09,"sma_20":17296.5,"sma_60":18502.0,"sma_120":20095.17},{"date":"2024-11-26","open":14993,"high":15104,"low":14652,"close":15002,"volume":28431,"rsi_14":25.91,"sma_20":17187.5,"sma_60":18471.5,"sma_120":20014.75},{"date":"2024-11-27","open":14965,"high":15095,"low":14772,"close":14984,"volume":18041,"rsi_14":26.83,"sma_20":17072.5,"sma_60":18438.67,"sma_120":19928.33},{"date":"2024-11-28","open":14845,"high":15261,"low":14845,"close":15150,"volume":19309,"rsi_14":27.31,"sma_20":16953.0,"sma_60":18412.83,"sma_120":19849.67},{"date":"2024-11-29","open":14892,"high":15141,"low":14541,"close":14587,"volume":30147,"rsi_14":25.2,"sma_20":16830.0,"sma_60":18382.67,"sma_120":19765.08},{"date":"2024-12-02","open":14633,"high":15122,"low":14559,"close":15002,"volume":30820,"rsi_14":37.31,"sma_20":16721.0,"sma_60":18356.17,"sma_120":19684.25},{"date":"2024-12-03","open":14864,"high":15464,"low":14864,"close":15446,"volume":22147,"rsi_14":42.74,"sma_20":16602.0,"sma_60":18336.17,"sma_120":19611.17},{"date":"2024-12-04","open":15049,"high":15418,"low":14956,"close":15178,"volume":14706,"rsi_14":52.87,"sma_20":16499.0,"sma_60":18308.33,"sma_120":19544.0},{"date":"2024-12-05","open":15104,"high":15307,"low":15058,"close":15159,"volume":8079,"rsi_14":52.49,"sma_20":16404.0,"sma_60":18287.17,"sma_120":19480.83},{"date":"2024-12-06","open":14956,"high":15104,"low":14412,"close":14984,"volume":24707,"rsi_14":56.42,"sma_20":16292.0,"sma_60":18252.67,"sma_120":19413.58},{"date":"2024-12-09","open":14772,"high":14772,"low":14171,"close":14439,"volume":23702,"rsi_14":53.83,"sma_20":16162.0,"sma_60":18210.67,"sma_120":19345.58},{"date":"2024-12-10","open":14365,"high":15446,"low":14365,"close":15381,"volume":24954,"rsi_14":62.29,"sma_20":16125.0,"sma_60":18184.5,"sma_120":19289.42},{"date":"2024-12-11","open":15224,"high":16692,"low":15224,"close":16627,"volume":52922,"rsi_14":71.62,"sma_20":16153.0,"sma_60":18172.17,"sma_120":19249.92},{"date":"2024-12-12","open":16581,"high":16618,"low":16166,"close":16618,"volume":15349,"rsi_14":70.48,"sma_20":16242.5,"sma_60":18158.5,"sma_120":19207.0},{"date":"2024-12-13","open":16452,"high":16803,"low":16452,"close":16747,"volume":5236,"rsi_14":69.11,"sma_20":16338.5,"sma_60":18146.83,"sma_120":19169.0},{"date":"2024-12-16","open":16581,"high":16747,"low":16230,"close":16516,"volume":10278,"rsi_14":64.64,"sma_20":16445.5,"sma_60":18127.5,"sma_120":19127.25},{"date":"2024-12-17","open":16516,"high":17255,"low":16341,"close":16858,"volume":20064,"rsi_14":67.06,"sma_20":16591.5,"sma_60":18120.33,"sma_120":19091.08},{"date":"2024-12-18","open":16812,"high":16849,"low":16489,"close":16683,"volume":7591,"rsi_14":63.93,"sma_20":16721.0,"sma_60":18112.83,"sma_120":19050.42},{"date":"2024-12-19","open":16387,"high":16960,"low":16221,"close":16803,"volume":8125,"rsi_14":71.9,"sma_20":16861.5,"sma_60":18111.83,"sma_120":19011.25},{"date":"2024-12-20","open":16618,"high":17237,"low":16609,"close":17172,"volume":22022,"rsi_14":71.64,"sma_20":17011.5,"sma_60":18121.0,"sma_120":18977.92},{"date":"2024-12-23","open":17126,"high":17911,"low":17126,"close":17911,"volume":15689,"rsi_14":73.22,"sma_20":17181.5,"sma_60":18138.5,"sma_120":18952.5},{"date":"2024-12-24","open":17726,"high":17947,"low":17634,"close":17818,"volume":22359,"rsi_14":75.72,"sma_20":17334.0,"sma_60":18155.5,"sma_120":18923.75},{"date":"2024-12-26","open":17818,"high":18178,"low":17550,"close":18141,"volume":41474,"rsi_14":77.42,"sma_20":17505.0,"sma_60":18143.0,"sma_120":18900.42},{"date":"2024-12-27","open":18122,"high":18532,"low":17188,"close":17484,"volume":30066,"rsi_14":65.05,"sma_20":17601.5,"sma_60":18123.0,"sma_120":18868.25},{"date":"2024-12-30","open":17207,"high":17636,"low":17169,"close":17407,"volume":3739,"rsi_14":70.15,"sma_20":17724.5,"sma_60":18105.0,"sma_120":18841.25},{"date":"2025-01-02","open":17236,"high":17512,"low":16873,"close":17188,"volume":6742,"rsi_14":62.0,"sma_20":17813.5,"sma_60":18082.5,"sma_120":18810.67},{"date":"2025-01-03","open":17016,"high":17760,"low":16959,"close":17731,"volume":9190,"rsi_14":55.98,"sma_20":17907.0,"sma_60":18052.5,"sma_120":18777.75},{"date":"2025-01-06","open":17636,"high":18141,"low":17636,"close":18122,"volume":8168,"rsi_14":59.47,"sma_20":18035.5,"sma_60":18033.5,"sma_120":18750.75},{"date":"2025-01-07","open":17941,"high":18246,"low":17464,"close":17712,"volume":14195,"rsi_14":53.91,"sma_20":18143.5,"sma_60":17988.17,"sma_120":18723.92},{"date":"2025-01-08","open":17541,"high":17693,"low":16368,"close":16464,"volume":81087,"rsi_14":45.36,"sma_20":18195.5,"sma_60":17926.0,"sma_120":18687.0},{"date":"2025-01-09","open":16464,"high":16464,"low":15987,"close":16197,"volume":14299,"rsi_14":40.36,"sma_20":18263.0,"sma_60":17864.17,"sma_120":18650.25},{"date":"2025-01-10","open":16197,"high":16378,"low":15996,"close":16197,"volume":13021,"rsi_14":41.56,"sma_20":18279.5,"sma_60":17811.5,"sma_120":18611.83},{"date":"2025-01-13","open":16082,"high":16235,"low":15939,"close":16111,"volume":9458,"rsi_14":39.78,"sma_20":18224.0,"sma_60":17752.33,"sma_120":18572.25},{"date":"2025-01-14","open":16111,"high":16158,"low":15806,"close":16139,"volume":11149,"rsi_14":36.06,"sma_20":18170.5,"sma_60":17693.67,"sma_120":18535.83},{"date":"2025-01-15","open":16025,"high":16225,"low":16006,"close":16158,"volume":12507,"rsi_14":26.49,"sma_20":18111.0,"sma_60":17634.5,"sma_120":18494.58},{"date":"2025-01-16","open":16206,"high":16301,"low":15853,"close":16082,"volume":22298,"rsi_14":26.59,"sma_20":18060.0,"sma_60":17582.5,"sma_120":18451.83},{"date":"2025-01-17","open":15930,"high":16178,"low":15844,"close":16063,"volume":9519,"rsi_14":21.19,"sma_20":17989.5,"sma_60":17538.83,"sma_120":18401.42},{"date":"2025-01-20","open":15968,"high":16206,"low":15739,"close":15939,"volume":13319,"rsi_14":27.99,"sma_20":17922.0,"sma_60":17491.17,"sma_120":18357.83},{"date":"2025-01-21","open":15872,"high":16139,"low":15729,"close":16006,"volume":15150,"rsi_14":29.97,"sma_20":17851.5,"sma_60":17447.67,"sma_120":18319.0},{"date":"2025-01-22","open":15977,"high":16178,"low":15815,"close":16006,"volume":8906,"rsi_14":31.98,"sma_20":17761.0,"sma_60":17408.33,"sma_120":18281.42},{"date":"2025-01-23","open":15892,"high":15958,"low":15634,"close":15749,"volume":19196,"rsi_14":16.88,"sma_20":17617.0,"sma_60":17365.0,"sma_120":18248.67},{"date":"2025-01-24","open":15615,"high":15863,"low":15548,"close":15739,"volume":6761,"rsi_14":4.38,"sma_20":17477.5,"sma_60":17333.0,"sma_120":18217.08},{"date":"2025-01-31","open":15625,"high":15739,"low":15510,"close":15729,"volume":4452,"rsi_14":5.17,"sma_20":17320.0,"sma_60":17299.17,"sma_120":18183.33},{"date":"2025-02-03","open":15539,"high":15548,"low":15281,"close":15301,"volume":11262,"rsi_14":8.22,"sma_20":17205.5,"sma_60":17253.33,"sma_120":18151.17},{"date":"2025-02-04","open":15224,"high":15663,"low":15177,"close":15386,"volume":8328,"rsi_14":16.54,"sma_20":17099.5,"sma_60":17218.0,"sma_120":18119.33},{"date":"2025-02-05","open":15253,"high":15520,"low":15196,"close":15243,"volume":10232,"rsi_14":14.79,"sma_20":16997.5,"sma_60":17177.33,"sma_120":18080.92},{"date":"2025-02-06","open":15234,"high":15234,"low":14929,"close":14986,"volume":29279,"rsi_14":13.12,"sma_20":16853.5,"sma_60":17120.83,"sma_120":18047.75},{"date":"2025-02-07","open":14929,"high":15015,"low":14681,"close":14862,"volume":16680,"rsi_14":10.59,"sma_20":16682.5,"sma_60":17072.33,"sma_120":18030.67},{"date":"2025-02-10","open":14700,"high":14700,"low":14357,"close":14376,"volume":27871,"rsi_14":7.31,"sma_20":16507.5,"sma_60":17018.33,"sma_120":17999.67},{"date":"2025-02-11","open":14261,"high":14671,"low":14261,"close":14671,"volume":21835,"rsi_14":19.42,"sma_20":16413.5,"sma_60":16967.0,"sma_120":17964.83},{"date":"2025-02-12","open":14462,"high":14910,"low":14462,"close":14891,"volume":6789,"rsi_14":26.62,"sma_20":16345.0,"sma_60":16923.33,"sma_120":17933.83},{"date":"2025-02-13","open":14776,"high":15072,"low":14586,"close":14881,"volume":19136,"rsi_14":27.89,"sma_20":16276.0,"sma_60":16893.5,"sma_120":17900.08},{"date":"2025-02-14","open":14881,"high":15224,"low":14805,"close":15186,"volume":10309,"rsi_14":34.42,"sma_20":16227.5,"sma_60":16868.17,"sma_120":17868.25},{"date":"2025-02-17","open":15196,"high":16063,"low":15196,"close":15539,"volume":22909,"rsi_14":42.17,"sma_20":16196.0,"sma_60":16869.67,"sma_120":17837.83},{"date":"2025-02-18","open":15539,"high":16063,"low":15463,"close":16015,"volume":16515,"rsi_14":54.17,"sma_20":16188.5,"sma_60":16879.33,"sma_120":17823.92},{"date":"2025-02-19","open":15853,"high":16530,"low":15853,"close":16378,"volume":21279,"rsi_14":58.98,"sma_20":16204.0,"sma_60":16903.17,"sma_120":17814.67},{"date":"2025-02-20","open":16444,"high":16540,"low":16130,"close":16359,"volume":6269,"rsi_14":58.82,"sma_20":16219.5,"sma_60":16933.5,"sma_120":17806.67},{"date":"2025-02-21","open":16206,"high":16835,"low":16206,"close":16702,"volume":20608,"rsi_14":70.14,"sma_20":16259.5,"sma_60":16967.5,"sma_120":17800.0},{"date":"2025-02-24","open":16340,"high":16778,"low":16301,"close":16692,"volume":13862,"rsi_14":69.19,"sma_20":16295.5,"sma_60":17002.83,"sma_120":17793.58},{"date":"2025-02-25","open":16444,"high":16845,"low":16444,"close":16683,"volume":10958,"rsi_14":72.01,"sma_20":16331.0,"sma_60":17034.5,"sma_120":17786.92},{"date":"2025-02-26","open":16444,"high":16873,"low":16444,"close":16711,"volume":8420,"rsi_14":78.37,"sma_20":16381.5,"sma_60":17060.0,"sma_120":17781.0},{"date":"2025-02-27","open":16711,"high":16778,"low":16521,"close":16521,"volume":14202,"rsi_14":76.69,"sma_20":16422.5,"sma_60":17078.0,"sma_120":17774.75},{"date":"2025-02-28","open":16397,"high":16397,"low":16035,"close":16035,"volume":9690,"rsi_14":76.69,"sma_20":16438.5,"sma_60":17087.83,"sma_120":17763.25},{"date":"2025-03-04","open":15882,"high":16025,"low":15739,"close":15968,"volume":2169,"rsi_14":72.52,"sma_20":16473.5,"sma_60":17093.5,"sma_120":17753.17},{"date":"2025-03-05","open":15968,"high":16015,"low":15548,"close":15872,"volume":6777,"rsi_14":67.82,"sma_20":16499.0,"sma_60":17107.67,"sma_120":17745.17},{"date":"2025-03-06","open":15710,"high":15958,"low":15301,"close":15301,"volume":12401,"rsi_14":56.32,"sma_20":16502.0,"sma_60":17104.33,"sma_120":17730.25},{"date":"2025-03-07","open":15529,"high":15529,"low":14729,"close":14757,"volume":7799,"rsi_14":43.97,"sma_20":16490.0,"sma_60":17083.5,"sma_120":17709.83},{"date":"2025-03-10","open":14633,"high":15043,"low":14414,"close":14862,"volume":8277,"rsi_14":39.77,"sma_20":16490.0,"sma_60":17069.33,"sma_120":17688.83},{"date":"2025-03-11","open":14490,"high":14643,"low":14414,"close":14595,"volume":4192,"rsi_14":27.08,"sma_20":16501.5,"sma_60":17050.83,"sma_120":17669.0},{"date":"2025-03-12","open":14557,"high":15043,"low":14557,"close":15043,"volume":7820,"rsi_14":29.04,"sma_20":16521.0,"sma_60":17043.33,"sma_120":17648.0},{"date":"2025-03-13","open":15043,"high":15043,"low":14671,"close":14671,"volume":7161,"rsi_14":26.15,"sma_20":16509.5,"sma_60":17039.17,"sma_120":17624.92},{"date":"2025-03-14","open":14671,"high":14967,"low":14633,"close":14776,"volume":2919,"rsi_14":20.81,"sma_20":16504.0,"sma_60":17019.83,"sma_120":17602.17},{"date":"2025-03-17","open":14776,"high":14872,"low":14566,"close":14662,"volume":20924,"rsi_14":20.17,"sma_20":16476.5,"sma_60":16976.0,"sma_120":17574.08},{"date":"2025-03-18","open":14586,"high":14805,"low":14586,"close":14738,"volume":2858,"rsi_14":21.98,"sma_20":16434.5,"sma_60":16933.67,"sma_120":17546.08},{"date":"2025-03-19","open":14633,"high":14910,"low":14633,"close":14872,"volume":7869,"rsi_14":24.27,"sma_20":16374.5,"sma_60":16891.33,"sma_120":17519.08},{"date":"2025-03-20","open":14824,"high":15005,"low":14729,"close":14824,"volume":7125,"rsi_14":25.28,"sma_20":16293.0,"sma_60":16852.33,"sma_120":17489.92},{"date":"2025-03-21","open":14738,"high":14967,"low":14490,"close":14729,"volume":14879,"rsi_14":28.53,"sma_20":16207.5,"sma_60":16805.5,"sma_120":17462.92},{"date":"2025-03-24","open":14700,"high":14700,"low":14547,"close":14595,"volume":3894,"rsi_14":27.91,"sma_20":16097.0,"sma_60":16759.5,"sma_120":17436.17},{"date":"2025-03-25","open":14576,"high":14872,"low":14509,"close":14652,"volume":6738,"rsi_14":30.12,"sma_20":15990.0,"sma_60":16712.33,"sma_120":17412.08},{"date":"2025-03-26","open":14633,"high":14719,"low":14471,"close":14614,"volume":4942,"rsi_14":36.47,"sma_20":15881.5,"sma_60":16657.83,"sma_120":17389.42},{"date":"2025-03-27","open":14471,"high":14614,"low":14395,"close":14414,"volume":7174,"rsi_14":42.17,"sma_20":15761.0,"sma_60":16586.5,"sma_120":17362.5},{"date":"2025-03-28","open":14395,"high":14423,"low":14280,"close":14328,"volume":9255,"rsi_14":37.72,"sma_20":15646.0,"sma_60":16515.33,"sma_120":17335.42},{"date":"2025-03-31","open":14185,"high":14462,"low":13880,"close":13975,"volume":7772,"rsi_14":36.29,"sma_20":15538.0,"sma_60":16432.17,"sma_120":17287.58},{"date":"2025-04-01","open":13975,"high":14157,"low":13975,"close":14147,"volume":2208,"rsi_14":27.4,"sma_20":15442.5,"sma_60":16373.83,"sma_120":17248.42},{"date":"2025-04-02","open":14185,"high":14280,"low":13947,"close":13975,"volume":2948,"rsi_14":30.48,"sma_20":15343.0,"sma_60":16313.83,"sma_120":17209.42},{"date":"2025-04-03","open":13899,"high":14185,"low":13775,"close":14004,"volume":5510,"rsi_14":27.37,"sma_20":15275.0,"sma_60":16258.17,"sma_120":17170.33},{"date":"2025-04-04","open":13766,"high":14042,"low":13651,"close":13899,"volume":7876,"rsi_14":27.53,"sma_20":15230.0,"sma_60":16191.17,"sma_120":17121.83},{"date":"2025-04-07","open":13537,"high":13546,"low":13079,"close":13270,"volume":16595,"rsi_14":17.37,"sma_20":15146.5,"sma_60":16106.33,"sma_120":17069.92},{"date":"2025-04-08","open":13346,"high":13623,"low":13299,"close":13308,"volume":8559,"rsi_14":13.72,"sma_20":15079.0,"sma_60":16029.33,"sma_120":17008.75},{"date":"2025-04-09","open":13299,"high":13384,"low":12889,"close":12917,"volume":14883,"rsi_14":11.83,"sma_20":14967.5,"sma_60":15967.33,"sma_120":16946.67},{"date":"2025-04-10","open":13213,"high":13575,"low":13089,"close":13527,"volume":7437,"rsi_14":30.06,"sma_20":14907.5,"sma_60":15920.67,"sma_120":16892.42},{"date":"2025-04-11","open":13137,"high":13604,"low":13137,"close":13604,"volume":3071,"rsi_14":33.23,"sma_20":14846.0,"sma_60":15875.33,"sma_120":16843.42},{"date":"2025-04-14","open":13623,"high":13718,"low":13346,"close":13575,"volume":3185,"rsi_14":31.6,"sma_20":14789.0,"sma_60":15831.0,"sma_120":16791.67},{"date":"2025-04-15","open":13356,"high":13718,"low":13356,"close":13699,"volume":2147,"rsi_14":34.81,"sma_20":14734.5,"sma_60":15788.33,"sma_120":16741.0},{"date":"2025-04-16","open":13651,"high":13728,"low":13461,"close":13556,"volume":3515,"rsi_14":35.48,"sma_20":14665.5,"sma_60":15742.83,"sma_120":16688.67},{"date":"2025-04-17","open":13556,"high":13899,"low":12851,"close":13708,"volume":5925,"rsi_14":39.75,"sma_20":14607.0,"sma_60":15701.33,"sma_120":16641.92},{"date":"2025-04-18","open":13728,"high":16054,"low":13575,"close":15253,"volume":65611,"rsi_14":65.16,"sma_20":14634.5,"sma_60":15687.17,"sma_120":16613.0},{"date":"2025-04-21","open":15062,"high":15930,"low":15024,"close":15472,"volume":31069,"rsi_14":65.55,"sma_20":14680.5,"sma_60":15679.0,"sma_120":16585.08},{"date":"2025-04-22","open":15529,"high":17159,"low":15301,"close":16530,"volume":81878,"rsi_14":74.81,"sma_20":14779.0,"sma_60":15688.17,"sma_120":16567.92},{"date":"2025-04-23","open":16540,"high":16540,"low":15920,"close":16139,"volume":10135,"rsi_14":69.38,"sma_20":14859.0,"sma_60":15690.5,"sma_120":16549.42},{"date":"2025-04-24","open":16139,"high":16197,"low":15729,"close":16006,"volume":5330,"rsi_14":69.02,"sma_20":14942.5,"sma_60":15695.0,"sma_120":16530.0},{"date":"2025-04-25","open":16101,"high":16101,"low":15815,"close":16015,"volume":4424,"rsi_14":77.91,"sma_20":15031.0,"sma_60":15699.83,"sma_120":16516.42},{"date":"2025-04-28","open":16015,"high":16206,"low":15806,"close":15920,"volume":5957,"rsi_14":76.25,"sma_20":15133.0,"sma_60":15703.17,"sma_120":16501.17},{"date":"2025-04-29","open":15939,"high":16111,"low":15787,"close":16015,"volume":3422,"rsi_14":83.1,"sma_20":15231.0,"sma_60":15715.67,"sma_120":16484.5},{"date":"2025-04-30","open":16025,"high":16139,"low":15825,"close":15996,"volume":6032,"rsi_14":80.19,"sma_20":15337.0,"sma_60":15726.33,"sma_120":16472.17},{"date":"2025-05-02","open":15834,"high":16044,"low":15729,"close":15901,"volume":6707,"rsi_14":77.96,"sma_20":15436.5,"sma_60":15737.83,"sma_120":16457.58},{"date":"2025-05-07","open":15739,"high":15892,"low":15443,"close":15720,"volume":7249,"rsi_14":75.17,"sma_20":15532.0,"sma_60":15750.67,"sma_120":16435.75},{"date":"2025-05-08","open":15691,"high":16139,"low":15539,"close":15958,"volume":4876,"rsi_14":75.82,"sma_20":15673.0,"sma_60":15769.83,"sma_120":16421.08},{"date":"2025-05-09","open":15872,"high":15939,"low":15691,"close":15825,"volume":5223,"rsi_14":75.98,"sma_20":15805.0,"sma_60":15795.17,"sma_120":16406.75},{"date":"2025-05-12","open":15701,"high":17016,"low":15701,"close":16978,"volume":31868,"rsi_14":80.46,"sma_20":16018.0,"sma_60":15835.5,"sma_120":16401.25},{"date":"2025-05-13","open":17045,"high":17588,"low":16745,"close":16931,"volume":15347,"rsi_14":71.67,"sma_20":16196.5,"sma_60":15871.17,"sma_120":16397.25},{"date":"2025-05-14","open":16864,"high":17007,"low":16435,"close":16616,"volume":7711,"rsi_14":64.42,"sma_20":16354.5,"sma_60":15901.5,"sma_120":16397.5},{"date":"2025-05-15","open":16616,"high":17007,"low":16340,"close":16378,"volume":13331,"rsi_14":47.58,"sma_20":16501.5,"sma_60":15922.33,"sma_120":16395.25},{"date":"2025-05-16","open":16492,"high":16492,"low":14795,"close":15396,"volume":51101,"rsi_14":40.05,"sma_20":16590.5,"sma_60":15919.83,"sma_120":16394.75},{"date":"2025-05-19","open":15396,"high":15606,"low":14614,"close":14852,"volume":23949,"rsi_14":36.09,"sma_20":16658.5,"sma_60":15899.5,"sma_120":16389.42},{"date":"2025-05-20","open":14872,"high":15053,"low":14729,"close":14852,"volume":6457,"rsi_14":35.94,"sma_20":16718.5,"sma_60":15872.83,"sma_120":16388.0},{"date":"2025-05-21","open":15119,"high":15377,"low":14690,"close":14919,"volume":17941,"rsi_14":37.82,"sma_20":16701.0,"sma_60":15847.67,"sma_120":16390.58},{"date":"2025-05-22","open":14929,"high":14929,"low":14176,"close":14433,"volume":15926,"rsi_14":32.42,"sma_20":16646.5,"sma_60":15808.0,"sma_120":16387.75},{"date":"2025-05-23","open":14433,"high":14729,"low":14357,"close":14414,"volume":16798,"rsi_14":32.42,"sma_20":16535.5,"sma_60":15768.17,"sma_120":16385.5},{"date":"2025-05-26","open":14433,"high":14433,"low":13623,"close":13956,"volume":49009,"rsi_14":30.0,"sma_20":16421.0,"sma_60":15720.5,"sma_120":16377.5},{"date":"2025-05-27","open":13880,"high":14147,"low":13337,"close":13432,"volume":108301,"rsi_14":28.02,"sma_20":16286.0,"sma_60":15663.17,"sma_120":16361.58},{"date":"2025-05-28","open":13432,"high":13775,"low":13365,"close":13728,"volume":34252,"rsi_14":28.8,"sma_20":16166.0,"sma_60":15614.33,"sma_120":16346.17},{"date":"2025-05-29","open":13775,"high":14185,"low":13661,"close":13956,"volume":24822,"rsi_14":32.56,"sma_20":16063.0,"sma_60":15578.0,"sma_120":16332.92},{"date":"2025-05-30","open":13985,"high":14109,"low":13861,"close":14014,"volume":22228,"rsi_14":15.21,"sma_20":15958.0,"sma_60":15543.83,"sma_120":16318.67},{"date":"2025-06-02","open":14099,"high":14490,"low":13871,"close":14423,"volume":26067,"rsi_14":22.89,"sma_20":15875.5,"sma_60":15518.5,"sma_120":16313.08},{"date":"2025-06-04","open":14443,"high":14595,"low":14338,"close":14414,"volume":15222,"rsi_14":24.5,"sma_20":15797.5,"sma_60":15503.0,"sma_120":16303.67},{"date":"2025-06-05","open":14414,"high":14443,"low":13871,"close":14157,"volume":28695,"rsi_14":24.4,"sma_20":15715.5,"sma_60":15492.5,"sma_120":16288.0},{"date":"2025-06-09","open":14471,"high":14824,"low":14204,"close":14538,"volume":17891,"rsi_14":38.52,"sma_20":15641.0,"sma_60":15486.83,"sma_120":16278.08},{"date":"2025-06-10","open":14729,"high":14729,"low":14414,"close":14538,"volume":12858,"rsi_14":45.07,"sma_20":15573.5,"sma_60":15485.83,"sma_120":16268.33},{"date":"2025-06-11","open":14547,"high":14576,"low":14366,"close":14557,"volume":10885,"rsi_14":45.4,"sma_20":15446.5,"sma_60":15477.33,"sma_120":16260.33},{"date":"2025-06-12","open":14748,"high":14833,"low":14509,"close":14624,"volume":19372,"rsi_14":45.4,"sma_20":15325.5,"sma_60":15476.5,"sma_120":16257.83},{"date":"2025-06-13","open":14624,"high":14624,"low":14061,"close":14204,"volume":23591,"rsi_14":46.36,"sma_20":15199.0,"sma_60":15466.5,"sma_120":16243.17},{"date":"2025-06-16","open":14204,"high":14319,"low":14014,"close":14319,"volume":15625,"rsi_14":48.53,"sma_20":15091.0,"sma_60":15460.5,"sma_120":16218.25},{"date":"2025-06-17","open":14261,"high":14452,"low":14109,"close":14300,"volume":16583,"rsi_14":56.12,"sma_20":15033.5,"sma_60":15452.83,"sma_120":16193.25},{"date":"2025-06-18","open":14290,"high":14290,"low":14052,"close":14223,"volume":15925,"rsi_14":66.8,"sma_20":15000.5,"sma_60":15441.5,"sma_120":16166.42},{"date":"2025-06-19","open":14223,"high":14471,"low":14099,"close":14366,"volume":20507,"rsi_14":64.5,"sma_20":14975.0,"sma_60":15433.5,"sma_120":16142.92},{"date":"2025-06-20","open":14500,"high":14500,"low":14157,"close":14443,"volume":11207,"rsi_14":61.86,"sma_20":14950.0,"sma_60":15428.5,"sma_120":16117.0},{"date":"2025-06-23","open":14443,"high":14443,"low":14128,"close":14242,"volume":7218,"rsi_14":55.22,"sma_20":14940.0,"sma_60":15422.33,"sma_120":16090.92},{"date":"2025-06-24","open":14242,"high":14500,"low":14223,"close":14490,"volume":10559,"rsi_14":51.64,"sma_20":14944.0,"sma_60":15419.5,"sma_120":16065.92},{"date":"2025-06-25","open":14433,"high":14547,"low":14242,"close":14338,"volume":11483,"rsi_14":48.25,"sma_20":14964.0,"sma_60":15414.67,"sma_120":16036.25},{"date":"2025-06-26","open":14338,"high":14395,"low":14128,"close":14233,"volume":10453,"rsi_14":51.89,"sma_20":15006.0,"sma_60":15411.5,"sma_120":15999.0},{"date":"2025-06-27","open":14233,"high":14443,"low":14157,"close":14385,"volume":9818,"rsi_14":45.74,"sma_20":15040.5,"sma_60":15412.5,"sma_120":15963.92},{"date":"2025-06-30","open":14328,"high":14805,"low":14328,"close":14767,"volume":17024,"rsi_14":55.26,"sma_20":15083.0,"sma_60":15426.33,"sma_120":15929.25},{"date":"2025-07-01","open":14795,"high":15539,"low":14767,"close":15262,"volume":19273,"rsi_14":63.31,"sma_20":15148.5,"sma_60":15445.83,"sma_120":15909.83},{"date":"2025-07-02","open":15262,"high":15339,"low":15110,"close":15262,"volume":13004,"rsi_14":62.36,"sma_20":15192.5,"sma_60":15468.33,"sma_120":15891.08},{"date":"2025-07-03","open":15262,"high":15377,"low":15148,"close":15253,"volume":6918,"rsi_14":74.12,"sma_20":15236.5,"sma_60":15490.17,"sma_120":15874.17},{"date":"2025-07-04","open":15253,"high":15310,"low":15072,"close":15100,"volume":4945,"rsi_14":67.67,"sma_20":15286.0,"sma_60":15511.17,"sma_120":15851.17},{"date":"2025-07-07","open":14881,"high":15320,"low":14805,"close":14995,"volume":3712,"rsi_14":65.15,"sma_20":15310.0,"sma_60":15541.33,"sma_120":15823.83},{"date":"2025-07-08","open":14995,"high":15177,"low":14872,"close":15100,"volume":2515,"rsi_14":68.85,"sma_20":15339.5,"sma_60":15572.67,"sma_120":15801.0},{"date":"2025-07-09","open":15100,"high":15205,"low":14995,"close":15100,"volume":11501,"rsi_14":66.81,"sma_20":15368.0,"sma_60":15610.83,"sma_120":15789.08},{"date":"2025-07-10","open":15100,"high":15129,"low":14852,"close":15110,"volume":8709,"rsi_14":65.77,"sma_20":15393.5,"sma_60":15638.5,"sma_120":15779.58},{"date":"2025-07-11","open":15110,"high":15377,"low":15100,"close":15215,"volume":11312,"rsi_14":74.06,"sma_20":15446.5,"sma_60":15666.67,"sma_120":15771.0},{"date":"2025-07-14","open":15253,"high":15567,"low":15062,"close":15491,"volume":14400,"rsi_14":74.42,"sma_20":15508.0,"sma_60":15700.17,"sma_120":15765.58},{"date":"2025-07-15","open":15520,"high":15949,"low":15196,"close":15796,"volume":19311,"rsi_14":83.12,"sma_20":15586.5,"sma_60":15736.83,"sma_120":15762.58},{"date":"2025-07-16","open":16006,"high":16006,"low":15377,"close":15825,"volume":19117,"rsi_14":87.44,"sma_20":15670.5,"sma_60":15776.5,"sma_120":15759.67},{"date":"2025-07-17","open":15739,"high":15987,"low":15644,"close":15892,"volume":4477,"rsi_14":86.92,"sma_20":15750.5,"sma_60":15814.67,"sma_120":15758.0},{"date":"2025-07-18","open":15892,"high":15920,"low":15367,"close":15367,"volume":8117,"rsi_14":63.76,"sma_20":15799.0,"sma_60":15816.67,"sma_120":15751.92},{"date":"2025-07-21","open":15367,"high":15606,"low":14986,"close":15358,"volume":21079,"rsi_14":52.81,"sma_20":15857.5,"sma_60":15814.67,"sma_120":15746.83},{"date":"2025-07-22","open":15348,"high":15806,"low":15034,"close":15034,"volume":18968,"rsi_14":44.34,"sma_20":15886.0,"sma_60":15788.5,"sma_120":15738.33},{"date":"2025-07-23","open":15243,"high":15358,"low":14852,"close":15034,"volume":6977,"rsi_14":44.55,"sma_20":15922.5,"sma_60":15769.17,"sma_120":15729.83},{"date":"2025-07-24","open":15034,"high":15034,"low":14490,"close":14662,"volume":11425,"rsi_14":40.17,"sma_20":15945.0,"sma_60":15745.67,"sma_120":15720.33},{"date":"2025-07-25","open":14681,"high":14681,"low":14338,"close":14433,"volume":7774,"rsi_14":38.06,"sma_20":15947.5,"sma_60":15718.0,"sma_120":15708.92},{"date":"2025-07-28","open":14490,"high":14490,"low":14176,"close":14242,"volume":8097,"rsi_14":32.42,"sma_20":15920.0,"sma_60":15688.67,"sma_120":15695.92},{"date":"2025-07-29","open":14242,"high":14433,"low":14042,"close":14395,"volume":8018,"rsi_14":36.4,"sma_20":15874.5,"sma_60":15660.33,"sma_120":15688.0},{"date":"2025-07-30","open":14395,"high":14576,"low":14338,"close":14462,"volume":2306,"rsi_14":37.77,"sma_20":15832.5,"sma_60":15633.5,"sma_120":15679.92},{"date":"2025-07-31","open":14490,"high":14605,"low":14328,"close":14538,"volume":4772,"rsi_14":37.09,"sma_20":15795.0,"sma_60":15609.67,"sma_120":15673.75},{"date":"2025-08-01","open":14490,"high":14586,"low":14233,"close":14443,"volume":17411,"rsi_14":28.52,"sma_20":15760.5,"sma_60":15587.33,"sma_120":15669.0},{"date":"2025-08-04","open":14423,"high":14595,"low":14166,"close":14423,"volume":4060,"rsi_14":18.14,"sma_20":15730.5,"sma_60":15560.5,"sma_120":15665.17},{"date":"2025-08-05","open":14423,"high":14490,"low":14366,"close":14481,"volume":6660,"rsi_14":19.21,"sma_20":15698.0,"sma_60":15537.0,"sma_120":15666.08},{"date":"2025-08-06","open":14481,"high":14557,"low":14338,"close":14481,"volume":2122,"rsi_14":16.67,"sma_20":15665.5,"sma_60":15493.33,"sma_120":15664.42},{"date":"2025-08-07","open":14605,"high":14605,"low":14376,"close":14443,"volume":4262,"rsi_14":21.64,"sma_20":15630.5,"sma_60":15449.83,"sma_120":15660.5},{"date":"2025-08-08","open":14443,"high":14528,"low":14014,"close":14147,"volume":16693,"rsi_14":18.41,"sma_20":15574.5,"sma_60":15406.67,"sma_120":15654.08},{"date":"2025-08-11","open":14147,"high":14242,"low":14014,"close":14014,"volume":9302,"rsi_14":20.44,"sma_20":15497.0,"sma_60":15365.33,"sma_120":15643.83},{"date":"2025-08-12","open":13871,"high":14090,"low":13871,"close":13994,"volume":5606,"rsi_14":20.22,"sma_20":15402.5,"sma_60":15340.83,"sma_120":15630.33},{"date":"2025-08-13","open":13880,"high":14014,"low":13728,"close":13918,"volume":8422,"rsi_14":24.34,"sma_20":15302.5,"sma_60":15324.5,"sma_120":15612.0},{"date":"2025-08-14","open":13832,"high":14004,"low":13737,"close":13890,"volume":7990,"rsi_14":28.24,"sma_20":15197.5,"sma_60":15307.67,"sma_120":15590.25},{"date":"2025-08-18","open":13851,"high":13851,"low":13375,"close":13585,"volume":13955,"rsi_14":25.87,"sma_20":15104.0,"sma_60":15284.33,"sma_120":15566.0},{"date":"2025-08-19","open":13594,"high":13604,"low":13299,"close":13442,"volume":10406,"rsi_14":14.79,"sma_20":15003.5,"sma_60":15267.0,"sma_120":15537.5},{"date":"2025-08-20","open":13413,"high":13413,"low":13032,"close":13270,"volume":10688,"rsi_14":9.15,"sma_20":14911.0,"sma_60":15247.0,"sma_120":15507.58},{"date":"2025-08-21","open":13251,"high":13480,"low":13146,"close":13232,"volume":4468,"rsi_14":4.03,"sma_20":14816.5,"sma_60":15234.33,"sma_120":15477.42},{"date":"2025-08-22","open":13222,"high":13356,"low":12898,"close":13013,"volume":21578,"rsi_14":3.7,"sma_20":14730.0,"sma_60":15227.0,"sma_120":15445.08},{"date":"2025-08-25","open":13013,"high":13146,"low":12727,"close":12822,"volume":26895,"rsi_14":3.33,"sma_20":14645.5,"sma_60":15211.17,"sma_120":15412.75},{"date":"2025-08-26","open":12822,"high":13070,"low":12774,"close":12965,"volume":11301,"rsi_14":7.94,"sma_20":14578.5,"sma_60":15193.83,"sma_120":15385.92},{"date":"2025-08-27","open":12965,"high":13041,"low":12803,"close":12879,"volume":8373,"rsi_14":7.58,"sma_20":14499.0,"sma_60":15174.0,"sma_120":15358.92},{"date":"2025-08-28","open":12870,"high":12879,"low":12755,"close":12870,"volume":7975,"rsi_14":7.69,"sma_20":14415.5,"sma_60":15146.83,"sma_120":15332.67},{"date":"2025-08-29","open":12870,"high":13070,"low":12746,"close":13041,"volume":10385,"rsi_14":18.13,"sma_20":14337.0,"sma_60":15122.83,"sma_120":15312.92},{"date":"2025-09-01","open":13041,"high":13041,"low":12851,"close":12936,"volume":5674,"rsi_14":18.44,"sma_20":14258.0,"sma_60":15101.5,"sma_120":15297.0},{"date":"2025-09-02","open":12889,"high":13041,"low":12755,"close":12860,"volume":5366,"rsi_14":17.84,"sma_20":14176.0,"sma_60":15072.17,"sma_120":15279.5},{"date":"2025-09-03","open":12984,"high":13098,"low":12774,"close":13089,"volume":8395,"rsi_14":28.36,"sma_20":14103.0,"sma_60":15046.83,"sma_120":15266.33},{"date":"2025-09-04","open":13108,"high":13318,"low":13060,"close":13299,"volume":4921,"rsi_14":35.91,"sma_20":14041.0,"sma_60":15024.83,"sma_120":15251.08},{"date":"2025-09-05","open":13308,"high":13432,"low":13213,"close":13422,"volume":5461,"rsi_14":45.77,"sma_20":13987.5,"sma_60":15003.83,"sma_120":15240.17},{"date":"2025-09-08","open":13422,"high":13565,"low":13280,"close":13565,"volume":4473,"rsi_14":53.23,"sma_20":13957.0,"sma_60":14992.67,"sma_120":15229.58},{"date":"2025-09-09","open":13565,"high":13651,"low":13470,"close":13623,"volume":4861,"rsi_14":59.79,"sma_20":13936.5,"sma_60":14980.5,"sma_120":15220.5},{"date":"2025-09-10","open":13632,"high":13661,"low":13470,"close":13661,"volume":5546,"rsi_14":61.9,"sma_20":13919.0,"sma_60":14969.33,"sma_120":15211.08},{"date":"2025-09-11","open":13661,"high":13766,"low":13270,"close":13689,"volume":19670,"rsi_14":71.01,"sma_20":13907.0,"sma_60":14960.0,"sma_120":15200.75},{"date":"2025-09-12","open":13689,"high":13756,"low":13489,"close":13632,"volume":8195,"rsi_14":77.42,"sma_20":13893.5,"sma_60":14947.17,"sma_120":15190.33},{"date":"2025-09-15","open":13632,"high":13718,"low":13489,"close":13642,"volume":12059,"rsi_14":75.18,"sma_20":13896.5,"sma_60":14933.17,"sma_120":15180.83},{"date":"2025-09-16","open":13651,"high":13813,"low":13489,"close":13642,"volume":20541,"rsi_14":80.3,"sma_20":13907.0,"sma_60":14922.67,"sma_120":15172.5},{"date":"2025-09-17","open":13537,"high":13718,"low":13508,"close":13623,"volume":8358,"rsi_14":79.7,"sma_20":13925.5,"sma_60":14907.5,"sma_120":15163.5},{"date":"2025-09-18","open":13510,"high":13689,"low":13472,"close":13689,"volume":14292,"rsi_14":79.85,"sma_20":13955.5,"sma_60":14898.17,"sma_120":15156.42},{"date":"2025-09-19","open":14480,"high":14480,"low":14120,"close":14260,"volume":12669,"rsi_14":73.79,"sma_20":13986.0,"sma_60":14887.0,"sma_120":15149.25},{"date":"2025-09-22","open":13594,"high":13651,"low":13413,"close":13461,"volume":6969,"rsi_14":70.86,"sma_20":14019.5,"sma_60":14870.83,"sma_120":15141.67},{"date":"2025-09-23","open":13470,"high":13480,"low":13089,"close":13346,"volume":14904,"rsi_14":59.71,"sma_20":14039.5,"sma_60":14846.0,"sma_120":15136.17},{"date":"2025-09-24","open":13289,"high":13289,"low":12965,"close":13146,"volume":11893,"rsi_14":44.2,"sma_20":14053.5,"sma_60":14809.0,"sma_120":15127.42},{"date":"2025-09-25","open":13156,"high":13308,"low":13022,"close":13251,"volume":8505,"rsi_14":43.38,"sma_20":14073.5,"sma_60":14773.83,"sma_120":15121.08},{"date":"2025-09-26","open":13222,"high":13318,"low":13022,"close":13156,"volume":6519,"rsi_14":33.59,"sma_20":14079.5,"sma_60":14737.17,"sma_120":15113.67},{"date":"2025-09-29","open":13117,"high":13403,"low":13070,"close":13327,"volume":8209,"rsi_14":39.16,"sma_20":14100.0,"sma_60":14706.17,"sma_120":15108.67},{"date":"2025-09-30","open":13327,"high":13337,"low":13032,"close":13098,"volume":8407,"rsi_14":31.9,"sma_20":14112.5,"sma_60":14673.0,"sma_120":15107.17},{"date":"2025-10-01","open":13051,"high":13241,"low":13051,"close":13194,"volume":3971,"rsi_14":34.71,"sma_20":14118.0,"sma_60":14639.67,"sma_120":15106.17},{"date":"2025-10-02","open":13023,"high":13146,"low":12976,"close":13146,"volume":2705,"rsi_14":39.31,"sma_20":14117.0,"sma_60":14607.83,"sma_120":15109.33},{"date":"2025-10-10","open":13289,"high":13289,"low":12936,"close":13032,"volume":10134,"rsi_14":33.84,"sma_20":14096.5,"sma_60":14571.5,"sma_120":15105.0},{"date":"2025-10-13","open":12965,"high":13041,"low":12793,"close":13013,"volume":3507,"rsi_14":33.5,"sma_20":14067.5,"sma_60":14533.0,"sma_120":15099.83},{"date":"2025-10-14","open":13022,"high":13079,"low":12860,"close":12965,"volume":7497,"rsi_14":33.0,"sma_20":14033.0,"sma_60":14488.83,"sma_120":15094.5},{"date":"2025-10-15","open":12965,"high":13337,"low":12955,"close":13222,"volume":11685,"rsi_14":35.55,"sma_20":14010.0,"sma_60":14443.83,"sma_120":15090.33},{"date":"2025-10-16","open":13232,"high":13356,"low":13137,"close":13251,"volume":9426,"rsi_14":40.62,"sma_20":13987.0,"sma_60":14398.83,"sma_120":15087.67},{"date":"2025-10-17","open":13213,"high":13213,"low":12965,"close":12965,"volume":9953,"rsi_14":37.5,"sma_20":13952.0,"sma_60":14347.67,"sma_120":15081.17},{"date":"2025-10-20","open":12965,"high":13117,"low":12851,"close":13013,"volume":3366,"rsi_14":41.29,"sma_20":13919.0,"sma_60":14306.5,"sma_120":15061.58},{"date":"2025-10-21","open":13013,"high":13222,"low":12917,"close":13165,"volume":5170,"rsi_14":50.51,"sma_20":13894.0,"sma_60":14268.17,"sma_120":15041.42},{"date":"2025-10-22","open":13165,"high":13213,"low":12984,"close":13213,"volume":3556,"rsi_14":48.95,"sma_20":13872.5,"sma_60":14236.33,"sma_120":15012.42},{"date":"2025-10-23","open":13089,"high":13222,"low":13022,"close":13146,"volume":2058,"rsi_14":49.73,"sma_20":13838.0,"sma_60":14203.33,"sma_120":14986.25},{"date":"2025-10-24","open":13146,"high":13604,"low":13060,"close":13442,"volume":16333,"rsi_14":53.0,"sma_20":13830.0,"sma_60":14182.0,"sma_120":14963.83},{"date":"2025-10-27","open":13394,"high":13623,"low":13308,"close":13518,"volume":6759,"rsi_14":61.96,"sma_20":13833.0,"sma_60":14166.0,"sma_120":14942.0},{"date":"2025-10-28","open":13403,"high":13518,"low":13356,"close":13480,"volume":2884,"rsi_14":58.43,"sma_20":13840.0,"sma_60":14152.67,"sma_120":14920.67},{"date":"2025-10-29","open":13489,"high":13594,"low":13222,"close":13260,"volume":16536,"rsi_14":49.48,"sma_20":13846.0,"sma_60":14132.83,"sma_120":14896.58},{"date":"2025-10-30","open":13213,"high":13365,"low":13156,"close":13251,"volume":14260,"rsi_14":56.89,"sma_20":13846.0,"sma_60":14111.67,"sma_120":14872.58},{"date":"2025-10-31","open":13241,"high":13327,"low":13079,"close":13098,"volume":5661,"rsi_14":52.49,"sma_20":13843.0,"sma_60":14086.5,"sma_120":14848.08},{"date":"2025-11-03","open":13108,"high":13480,"low":13060,"close":13117,"volume":15378,"rsi_14":54.49,"sma_20":13832.0,"sma_60":14063.33,"sma_120":14825.33},{"date":"2025-11-04","open":13127,"high":13241,"low":12994,"close":13156,"volume":12961,"rsi_14":47.74,"sma_20":13835.0,"sma_60":14041.17,"sma_120":14800.83},{"date":"2025-11-05","open":13137,"high":13222,"low":12879,"close":13117,"volume":15788,"rsi_14":45.51,"sma_20":13831.0,"sma_60":14017.33,"sma_120":14777.17},{"date":"2025-11-06","open":13127,"high":13308,"low":13117,"close":13280,"volume":14394,"rsi_14":61.54,"sma_20":13831.0,"sma_60":13996.33,"sma_120":14744.83},{"date":"2025-11-07","open":13162,"high":13221,"low":13016,"close":13075,"volume":35101,"rsi_14":43.68,"sma_20":13818.0,"sma_60":13967.33,"sma_120":14708.58},{"date":"2025-11-10","open":13162,"high":13260,"low":13065,"close":13143,"volume":8651,"rsi_14":40.88,"sma_20":13809.5,"sma_60":13944.67,"sma_120":14675.67},{"date":"2025-11-11","open":13114,"high":13231,"low":12977,"close":13075,"volume":15826,"rsi_14":37.7,"sma_20":13800.0,"sma_60":13923.17,"sma_120":14644.25},{"date":"2025-11-12","open":13162,"high":13240,"low":13036,"close":13104,"volume":8918,"rsi_14":40.22,"sma_20":13778.5,"sma_60":13902.5,"sma_120":14621.67},{"date":"2025-11-13","open":13211,"high":13221,"low":13104,"close":13153,"volume":1115,"rsi_14":30.07,"sma_20":13758.0,"sma_60":13884.0,"sma_120":14604.25},{"date":"2025-11-14","open":13133,"high":13211,"low":12987,"close":13104,"volume":10912,"rsi_14":25.33,"sma_20":13750.0,"sma_60":13865.17,"sma_120":14586.42},{"date":"2025-11-17","open":13211,"high":13211,"low":12919,"close":12997,"volume":11931,"rsi_14":24.2,"sma_20":13734.0,"sma_60":13849.83,"sma_120":14567.08},{"date":"2025-11-18","open":12997,"high":12997,"low":12587,"close":12685,"volume":34772,"rsi_14":22.89,"sma_20":13694.0,"sma_60":13831.67,"sma_120":14549.33},{"date":"2025-11-19","open":12890,"high":12890,"low":12538,"close":12753,"volume":5112,"rsi_14":26.16,"sma_20":13655.0,"sma_60":13817.67,"sma_120":14532.33},{"date":"2025-11-20","open":12753,"high":13143,"low":12675,"close":13016,"volume":4460,"rsi_14":39.34,"sma_20":13633.0,"sma_60":13808.83,"sma_120":14521.58},{"date":"2025-11-21","open":13036,"high":13055,"low":12821,"close":12919,"volume":1783,"rsi_14":36.65,"sma_20":13590.5,"sma_60":13802.17,"sma_120":14514.58},{"date":"2025-11-24","open":12782,"high":13143,"low":12782,"close":12831,"volume":1413,"rsi_14":33.67,"sma_20":13539.5,"sma_60":13797.33,"sma_120":14504.25},{"date":"2025-11-25","open":12860,"high":13036,"low":12763,"close":12763,"volume":3734,"rsi_14":33.17,"sma_20":13487.0,"sma_60":13788.83,"sma_120":14491.33},{"date":"2025-11-26","open":12724,"high":13016,"low":12724,"close":12792,"volume":2073,"rsi_14":28.11,"sma_20":13447.5,"sma_60":13782.33,"sma_120":14478.17},{"date":"2025-11-27","open":12850,"high":13172,"low":12821,"close":12987,"volume":10011,"rsi_14":47.06,"sma_20":13418.5,"sma_60":13779.33,"sma_120":14463.08},{"date":"2025-11-28","open":13143,"high":13455,"low":12958,"close":13406,"volume":19899,"rsi_14":57.14,"sma_20":13419.0,"sma_60":13780.5,"sma_120":14451.67},{"date":"2025-12-01","open":13406,"high":13552,"low":13406,"close":13455,"volume":6573,"rsi_14":60.43,"sma_20":13421.0,"sma_60":13784.33,"sma_120":14442.92},{"date":"2025-12-02","open":13562,"high":13640,"low":13406,"close":13601,"volume":11797,"rsi_14":62.81,"sma_20":13428.5,"sma_60":13792.0,"sma_120":14432.08},{"date":"2025-12-03","open":13621,"high":13728,"low":13572,"close":13718,"volume":5214,"rsi_14":64.08,"sma_20":13444.0,"sma_60":13797.67,"sma_120":14422.25},{"date":"2025-12-04","open":13592,"high":13845,"low":13592,"close":13689,"volume":5598,"rsi_14":64.71,"sma_20":13449.5,"sma_60":13799.17,"sma_120":14412.0},{"date":"2025-12-05","open":13748,"high":13796,"low":13523,"close":13728,"volume":3000,"rsi_14":69.04,"sma_20":13483.0,"sma_60":13799.17,"sma_120":14401.5},{"date":"2025-12-08","open":13845,"high":13845,"low":13192,"close":13650,"volume":7967,"rsi_14":78.61,"sma_20":13509.0,"sma_60":13795.33,"sma_120":14394.0},{"date":"2025-12-09","open":13650,"high":13650,"low":13465,"close":13543,"volume":10375,"rsi_14":72.88,"sma_20":13533.0,"sma_60":13788.67,"sma_120":14384.58},{"date":"2025-12-10","open":13640,"high":13640,"low":13211,"close":13552,"volume":3686,"rsi_14":68.21,"sma_20":13556.0,"sma_60":13781.5,"sma_120":14375.42},{"date":"2025-12-11","open":13552,"high":13699,"low":13504,"close":13689,"volume":2990,"rsi_14":75.48,"sma_20":13583.5,"sma_60":13776.17,"sma_120":14368.08},{"date":"2025-12-12","open":13689,"high":13786,"low":13660,"close":13679,"volume":2284,"rsi_14":79.59,"sma_20":13613.0,"sma_60":13771.67,"sma_120":14359.42},{"date":"2025-12-15","open":13679,"high":13786,"low":13630,"close":13748,"volume":2637,"rsi_14":84.35,"sma_20":13651.5,"sma_60":13768.17,"sma_120":14350.67},{"date":"2025-12-16","open":13845,"high":13845,"low":13572,"close":13572,"volume":3083,"rsi_14":74.69,"sma_20":13697.0,"sma_60":13761.67,"sma_120":14342.17},{"date":"2025-12-17","open":13816,"high":13816,"low":13514,"close":13650,"volume":4439,"rsi_14":72.67,"sma_20":13743.0,"sma_60":13756.83,"sma_120":14332.17},{"date":"2025-12-18","open":13650,"high":13757,"low":13611,"close":13650,"volume":2343,"rsi_14":61.68,"sma_20":13775.5,"sma_60":13748.83,"sma_120":14323.5},{"date":"2025-12-19","open":13650,"high":13777,"low":13611,"close":13699,"volume":3033,"rsi_14":61.68,"sma_20":13815.5,"sma_60":13745.33,"sma_120":14316.17},{"date":"2025-12-22","open":13699,"high":13699,"low":13474,"close":13552,"volume":3037,"rsi_14":47.66,"sma_20":13852.5,"sma_60":13741.67,"sma_120":14306.25},{"date":"2025-12-23","open":13748,"high":13748,"low":13504,"close":13562,"volume":2357,"rsi_14":41.67,"sma_20":13893.5,"sma_60":13740.17,"sma_120":14293.08},{"date":"2025-12-24","open":13777,"high":13777,"low":13358,"close":13630,"volume":52992,"rsi_14":47.0,"sma_20":13936.5,"sma_60":13743.33,"sma_120":14276.17},{"date":"2025-12-26","open":13640,"high":13689,"low":13601,"close":13650,"volume":4294,"rsi_14":45.92,"sma_20":13970.5,"sma_60":13745.0,"sma_120":14259.42},{"date":"2025-12-29","open":13455,"high":13543,"low":13289,"close":13387,"volume":2979,"rsi_14":38.46,"sma_20":13969.5,"sma_60":13743.83,"sma_120":14240.5},{"date":"2025-12-30","open":13387,"high":13494,"low":13172,"close":13387,"volume":1154,"rsi_14":42.45,"sma_20":13966.0,"sma_60":13739.67,"sma_120":14222.92},{"date":"2026-01-02","open":13387,"high":13640,"low":13299,"close":13445,"volume":2622,"rsi_14":45.05,"sma_20":13958.0,"sma_60":13740.5,"sma_120":14206.75},{"date":"2026-01-05","open":13445,"high":13494,"low":13280,"close":13396,"volume":4381,"rsi_14":35.29,"sma_20":13941.5,"sma_60":13738.83,"sma_120":14189.25},{"date":"2026-01-06","open":13406,"high":13494,"low":13114,"close":13348,"volume":8809,"rsi_14":33.96,"sma_20":13924.0,"sma_60":13734.83,"sma_120":14171.33},{"date":"2026-01-07","open":13348,"high":13406,"low":13143,"close":13289,"volume":3831,"rsi_14":27.62,"sma_20":13901.5,"sma_60":13734.17,"sma_120":14152.83},{"date":"2026-01-08","open":13192,"high":13192,"low":12821,"close":12860,"volume":14325,"rsi_14":22.14,"sma_20":13861.0,"sma_60":13726.5,"sma_120":14129.75},{"date":"2026-01-09","open":12870,"high":13114,"low":12870,"close":13114,"volume":2515,"rsi_14":31.54,"sma_20":13839.0,"sma_60":13724.0,"sma_120":14106.42},{"date":"2026-01-12","open":13114,"high":13240,"low":13016,"close":13172,"volume":1161,"rsi_14":34.19,"sma_20":13819.5,"sma_60":13718.0,"sma_120":14080.92},{"date":"2026-01-13","open":13221,"high":13221,"low":12919,"close":13006,"volume":9073,"rsi_14":28.74,"sma_20":13784.5,"sma_60":13708.67,"sma_120":14053.75},{"date":"2026-01-14","open":13240,"high":13240,"low":12968,"close":13075,"volume":7864,"rsi_14":34.59,"sma_20":13753.5,"sma_60":13705.5,"sma_120":14026.58},{"date":"2026-01-15","open":13231,"high":13309,"low":12792,"close":12968,"volume":13667,"rsi_14":31.95,"sma_20":13713.5,"sma_60":13699.67,"sma_120":14003.08},{"date":"2026-01-16","open":13016,"high":13114,"low":12899,"close":13065,"volume":10400,"rsi_14":49.77,"sma_20":13401.0,"sma_60":13777.67,"sma_120":14439.58},{"date":"2026-01-19","open":13162,"high":13162,"low":12899,"close":13016,"volume":3840,"rsi_14":31.43,"sma_20":13655.0,"sma_60":13684.33,"sma_120":13960.33},{"date":"2026-01-20","open":13162,"high":13162,"low":12919,"close":13124,"volume":3948,"rsi_14":41.51,"sma_20":13628.0,"sma_60":13678.83,"sma_120":13941.08},{"date":"2026-01-21","open":13162,"high":13162,"low":12928,"close":12928,"volume":6159,"rsi_14":36.87,"sma_20":13588.5,"sma_60":13664.83,"sma_120":13923.42},{"date":"2026-01-22","open":13143,"high":13192,"low":12938,"close":13143,"volume":58687,"rsi_14":42.05,"sma_20":13567.5,"sma_60":13653.17,"sma_120":13909.58},{"date":"2026-01-23","open":13046,"high":13396,"low":13046,"close":13328,"volume":7952,"rsi_14":48.33,"sma_20":13555.5,"sma_60":13645.33,"sma_120":13899.0},{"date":"2026-01-26","open":13202,"high":13786,"low":13202,"close":13738,"volume":19469,"rsi_14":58.13,"sma_20":13561.0,"sma_60":13648.33,"sma_120":13890.58},{"date":"2026-01-27","open":13601,"high":13845,"low":13601,"close":13767,"volume":8627,"rsi_14":60.08,"sma_20":13567.0,"sma_60":13652.0,"sma_120":13881.83},{"date":"2026-01-28","open":13864,"high":14206,"low":13699,"close":14128,"volume":16079,"rsi_14":77.54,"sma_20":13605.0,"sma_60":13664.5,"sma_120":13875.5},{"date":"2026-01-29","open":14313,"high":14313,"low":13855,"close":14118,"volume":4661,"rsi_14":74.41,"sma_20":13642.5,"sma_60":13676.5,"sma_120":13869.92},{"date":"2026-01-30","open":14235,"high":14235,"low":13864,"close":14040,"volume":3825,"rsi_14":70.89,"sma_20":13673.0,"sma_60":13686.5,"sma_120":13863.83},{"date":"2026-02-02","open":14216,"high":14216,"low":13738,"close":13904,"volume":8089,"rsi_14":71.9,"sma_20":13699.0,"sma_60":13694.83,"sma_120":13856.08},{"date":"2026-02-03","open":13952,"high":14138,"low":13826,"close":13942,"volume":5725,"rsi_14":71.5,"sma_20":13729.5,"sma_60":13701.0,"sma_120":13848.67},{"date":"2026-02-04","open":13991,"high":14089,"low":13904,"close":14089,"volume":10075,"rsi_14":65.83,"sma_20":13433.5,"sma_60":13793.67,"sma_120":14432.92},{"date":"2026-02-05","open":14089,"high":14372,"low":14089,"close":14372,"volume":13555,"rsi_14":68.22,"sma_20":13482.5,"sma_60":13810.5,"sma_120":14428.67},{"date":"2026-02-06","open":14284,"high":14410,"low":13933,"close":14342,"volume":6573,"rsi_14":68.62,"sma_20":13521.5,"sma_60":13823.17,"sma_120":14424.0},{"date":"2026-02-09","open":14342,"high":14576,"low":14284,"close":14469,"volume":9224,"rsi_14":72.01,"sma_20":13593.0,"sma_60":13835.83,"sma_120":14419.83},{"date":"2026-02-10","open":14420,"high":15532,"low":14420,"close":15483,"volume":33854,"rsi_14":84.58,"sma_20":13713.0,"sma_60":13863.33,"sma_120":14428.0},{"date":"2026-02-11","open":15483,"high":17014,"low":15454,"close":16292,"volume":79161,"rsi_14":86.97,"sma_20":13878.0,"sma_60":13903.67,"sma_120":14442.08},{"date":"2026-02-12","open":16292,"high":16370,"low":15922,"close":16282,"volume":13637,"rsi_14":86.02,"sma_20":14041.0,"sma_60":13943.17,"sma_120":14456.25},{"date":"2026-02-13","open":16282,"high":16351,"low":15990,"close":16234,"volume":10196,"rsi_14":86.96,"sma_20":14199.0,"sma_60":13981.33,"sma_120":14470.67},{"date":"2026-02-19","open":16097,"high":16458,"low":16097,"close":16360,"volume":8822,"rsi_14":89.01,"sma_20":14366.0,"sma_60":14022.67,"sma_120":14484.92},{"date":"2026-02-20","open":16370,"high":16370,"low":15756,"close":15902,"volume":57880,"rsi_14":81.94,"sma_20":14515.0,"sma_60":14056.0,"sma_120":14494.58},{"date":"2026-02-23","open":15990,"high":16497,"low":15298,"close":16224,"volume":22991,"rsi_14":82.96,"sma_20":14696.5,"sma_60":14094.83,"sma_120":14508.75},{"date":"2026-02-24","open":16166,"high":16204,"low":15970,"close":16058,"volume":8917,"rsi_14":79.66,"sma_20":14866.0,"sma_60":14131.17,"sma_120":14519.33},{"date":"2026-02-25","open":16058,"high":16088,"low":15122,"close":15590,"volume":24360,"rsi_14":70.84,"sma_20":15350.5,"sma_60":14266.5,"sma_120":14027.67},{"date":"2026-02-26","open":15698,"high":15698,"low":14918,"close":15093,"volume":35224,"rsi_14":68.84,"sma_20":15109.5,"sma_60":14176.67,"sma_120":14531.83},{"date":"2026-02-27","open":15093,"high":15308,"low":14800,"close":15025,"volume":17404,"rsi_14":60.57,"sma_20":15484.5,"sma_60":14340.67,"sma_120":14060.0},{"date":"2026-03-03","open":15025,"high":15025,"low":14606,"close":14742,"volume":17571,"rsi_14":54.19,"sma_20":15516.0,"sma_60":14363.5,"sma_120":14072.0},{"date":"2026-03-04","open":14596,"high":14596,"low":13153,"close":13280,"volume":15581,"rsi_14":40.93,"sma_20":15473.0,"sma_60":14360.5,"sma_120":14072.42},{"date":"2026-03-05","open":13708,"high":14079,"low":13679,"close":14079,"volume":9109,"rsi_14":47.01,"sma_20":15475.0,"sma_60":14368.67,"sma_120":14080.33},{"date":"2026-03-06","open":14079,"high":14216,"low":13611,"close":14216,"volume":3354,"rsi_14":38.79,"sma_20":15491.0,"sma_60":14377.17,"sma_120":14087.42},{"date":"2026-03-09","open":14138,"high":14138,"low":12714,"close":13660,"volume":11116,"rsi_14":25.63,"sma_20":15476.5,"sma_60":14376.67,"sma_120":14087.92},{"date":"2026-03-10","open":13601,"high":14235,"low":13552,"close":13650,"volume":3567,"rsi_14":25.63,"sma_20":15454.0,"sma_60":14375.33,"sma_120":14087.25},{"date":"2026-03-11","open":13718,"high":14060,"low":13718,"close":13786,"volume":4586,"rsi_14":27.71,"sma_20":15424.0,"sma_60":14377.67,"sma_120":14086.5},{"date":"2026-03-12","open":13786,"high":14001,"low":13699,"close":14001,"volume":9308,"rsi_14":28.85,"sma_20":15406.5,"sma_60":14385.5,"sma_120":14087.08},{"date":"2026-03-13","open":14001,"high":14332,"low":13816,"close":14332,"volume":1858,"rsi_14":35.6,"sma_20":15399.5,"sma_60":14398.83,"sma_120":14090.17},{"date":"2026-03-16","open":14332,"high":14332,"low":13806,"close":13826,"volume":2698,"rsi_14":28.72,"sma_20":15314.5,"sma_60":14279.0,"sma_120":14406.0},{"date":"2026-03-17","open":14089,"high":14089,"low":13796,"close":13942,"volume":6884,"rsi_14":31.06,"sma_20":15194.0,"sma_60":14290.67,"sma_120":14389.75},{"date":"2026-03-18","open":14079,"high":14235,"low":13942,"close":14060,"volume":4296,"rsi_14":35.38,"sma_20":15080.0,"sma_60":14299.83,"sma_120":14371.83},{"date":"2026-03-19","open":14060,"high":14138,"low":13816,"close":13816,"volume":2244,"rsi_14":37.18,"sma_20":14956.0,"sma_60":14304.33,"sma_120":14351.58},{"date":"2026-03-20","open":14001,"high":14313,"low":13796,"close":14284,"volume":10977,"rsi_14":43.12,"sma_20":14849.5,"sma_60":14321.83,"sma_120":14334.75},{"date":"2026-03-23","open":14284,"high":14284,"low":13630,"close":13660,"volume":11677,"rsi_14":40.55,"sma_20":14734.5,"sma_60":14327.83,"sma_120":14317.17},{"date":"2026-03-24","open":13894,"high":13991,"low":13728,"close":13991,"volume":3146,"rsi_14":57.75,"sma_20":14620.0,"sma_60":14336.83,"sma_120":14302.5},{"date":"2026-03-25","open":14040,"high":14479,"low":13933,"close":14430,"volume":11743,"rsi_14":54.15,"sma_20":14536.5,"sma_60":14352.5,"sma_120":14294.42},{"date":"2026-03-26","open":14630,"high":14630,"low":13960,"close":14080,"volume":11990,"rsi_14":44.92,"sma_20":14441.0,"sma_60":14357.33,"sma_120":14280.33},{"date":"2026-03-27","open":14080,"high":14140,"low":13860,"close":14140,"volume":5154,"rsi_14":51.47,"sma_20":14374.0,"sma_60":14358.0,"sma_120":14270.0},{"date":"2026-03-30","open":14140,"high":14420,"low":13780,"close":14100,"volume":4471,"rsi_14":51.13,"sma_20":14308.5,"sma_60":14356.67,"sma_120":14261.33},{"date":"2026-03-31","open":14100,"high":14110,"low":13600,"close":13730,"volume":11391,"rsi_14":45.61,"sma_20":14239.0,"sma_60":14349.83,"sma_120":14251.25},{"date":"2026-04-01","open":13860,"high":14070,"low":13860,"close":14060,"volume":4233,"rsi_14":46.86,"sma_20":14261.0,"sma_60":14352.33,"sma_120":14242.58},{"date":"2026-04-02","open":14060,"high":14130,"low":13610,"close":13790,"volume":12773,"rsi_14":40.34,"sma_20":14228.5,"sma_60":14350.5,"sma_120":14231.08},{"date":"2026-04-03","open":13850,"high":14030,"low":13630,"close":13710,"volume":14454,"rsi_14":44.5,"sma_20":14185.0,"sma_60":14350.0,"sma_120":14218.25},{"date":"2026-04-06","open":13790,"high":13790,"low":13500,"close":13570,"volume":5978,"rsi_14":41.49,"sma_20":14163.0,"sma_60":14346.83,"sma_120":14205.08},{"date":"2026-04-07","open":13740,"high":13800,"low":13570,"close":13670,"volume":4321,"rsi_14":41.22,"sma_20":14146.5,"sma_60":14344.67,"sma_120":14192.92},{"date":"2026-04-08","open":13760,"high":14000,"low":13760,"close":13900,"volume":5880,"rsi_14":46.82,"sma_20":14134.5,"sma_60":14347.0,"sma_120":14182.17},{"date":"2026-04-09","open":13900,"high":14050,"low":13670,"close":14050,"volume":5592,"rsi_14":42.35,"sma_20":14119.0,"sma_60":14349.0,"sma_120":14172.67},{"date":"2026-04-10","open":14090,"high":14090,"low":14000,"close":14060,"volume":1553,"rsi_14":50.76,"sma_20":14087.0,"sma_60":14359.83,"sma_120":14163.58},{"date":"2026-04-13","open":14040,"high":14450,"low":13900,"close":14240,"volume":8768,"rsi_14":48.24,"sma_20":14090.0,"sma_60":14372.5,"sma_120":14158.58},{"date":"2026-04-14","open":14260,"high":14400,"low":14070,"close":14090,"volume":13173,"rsi_14":37.46,"sma_20":14079.5,"sma_60":14383.83,"sma_120":14153.5},{"date":"2026-04-15","open":14250,"high":14400,"low":14100,"close":14350,"volume":7194,"rsi_14":55.7,"sma_20":14076.0,"sma_60":14399.0,"sma_120":14150.75},{"date":"2026-04-16","open":14440,"high":14650,"low":14380,"close":14580,"volume":12129,"rsi_14":58.66,"sma_20":14096.5,"sma_60":14417.17,"sma_120":14150.58},{"date":"2026-04-17","open":14610,"high":14610,"low":14470,"close":14570,"volume":2990,"rsi_14":59.36,"sma_20":14092.5,"sma_60":14436.0,"sma_120":14150.58},{"date":"2026-04-20","open":14580,"high":14650,"low":14400,"close":14450,"volume":4543,"rsi_14":65.93,"sma_20":14114.5,"sma_60":14454.67,"sma_120":14152.25},{"date":"2026-04-21","open":14530,"high":14550,"low":14200,"close":14300,"volume":12673,"rsi_14":55.77,"sma_20":14112.0,"sma_60":14476.17,"sma_120":14153.92},{"date":"2026-04-22","open":14220,"high":14450,"low":14220,"close":14340,"volume":2240,"rsi_14":64.86,"sma_20":14089.0,"sma_60":14497.17,"sma_120":14157.42},{"date":"2026-04-23","open":14520,"high":14520,"low":14160,"close":14300,"volume":2459,"rsi_14":66.3,"sma_20":14100.0,"sma_60":14513.0,"sma_120":14160.92},{"date":"2026-04-24","open":14320,"high":14570,"low":14230,"close":14460,"volume":5322,"rsi_14":74.32,"sma_20":14116.0,"sma_60":14533.17,"sma_120":14167.67},{"date":"2026-04-27","open":14460,"high":14560,"low":14200,"close":14450,"volume":5391,"rsi_14":72.41,"sma_20":14133.5,"sma_60":14554.67,"sma_120":14176.0},{"date":"2026-04-28","open":14450,"high":14560,"low":14290,"close":14540,"volume":5137,"rsi_14":70.0,"sma_20":14174.0,"sma_60":14578.83,"sma_120":14183.83},{"date":"2026-04-29","open":14540,"high":14650,"low":14460,"close":14580,"volume":3170,"rsi_14":67.79,"sma_20":14200.0,"sma_60":14603.17,"sma_120":14192.75},{"date":"2026-04-30","open":14570,"high":14610,"low":14330,"close":14500,"volume":7418,"rsi_14":66.67,"sma_20":14330.0,"sma_60":14194.5,"sma_120":14530.25},{"date":"2026-05-04","open":14620,"high":14620,"low":14030,"close":14180,"volume":24432,"rsi_14":48.24,"sma_20":14259.0,"sma_60":14645.0,"sma_120":14223.33},{"date":"2026-05-06","open":14250,"high":14330,"low":13770,"close":13860,"volume":13462,"rsi_14":43.85,"sma_20":14273.5,"sma_60":14637.67,"sma_120":14222.58},{"date":"2026-05-07","open":14050,"high":14050,"low":13690,"close":13890,"volume":7840,"rsi_14":35.98,"sma_20":14284.5,"sma_60":14628.33,"sma_120":14221.0},{"date":"2026-05-08","open":13890,"high":13980,"low":13720,"close":13980,"volume":9625,"rsi_14":30.0,"sma_20":14288.5,"sma_60":14615.67,"sma_120":14218.92},{"date":"2026-05-11","open":13980,"high":13980,"low":13620,"close":13680,"volume":10357,"rsi_14":25.14,"sma_20":14270.0,"sma_60":14598.5,"sma_120":14213.83},{"date":"2026-05-12","open":13620,"high":13670,"low":13220,"close":13400,"volume":9374,"rsi_14":23.08,"sma_20":14237.0,"sma_60":14574.5,"sma_120":14206.08},{"date":"2026-05-13","open":13390,"high":13450,"low":13100,"close":13260,"volume":12751,"rsi_14":23.2,"sma_20":14188.0,"sma_60":14530.83,"sma_120":14196.92},{"date":"2026-05-14","open":13130,"high":13420,"low":13100,"close":13320,"volume":9520,"rsi_14":23.98,"sma_20":14149.5,"sma_60":14474.33,"sma_120":14188.75},{"date":"2026-05-15","open":13330,"high":14660,"low":13290,"close":14110,"volume":85135,"rsi_14":46.49,"sma_20":14137.5,"sma_60":14431.17,"sma_120":14187.08},{"date":"2026-05-18","open":14110,"high":14110,"low":13620,"close":13760,"volume":15527,"rsi_14":37.93,"sma_20":14096.5,"sma_60":14383.0,"sma_120":14182.5},{"date":"2026-05-19","open":13760,"high":14000,"low":13650,"close":13990,"volume":16010,"rsi_14":42.63,"sma_20":14067.5,"sma_60":14336.5,"sma_120":14180.0},{"date":"2026-05-20","open":14000,"high":14000,"low":13320,"close":13470,"volume":18594,"rsi_14":34.93,"sma_20":14018.5,"sma_60":14289.17,"sma_120":14171.58},{"date":"2026-05-21","open":13500,"high":13870,"low":13490,"close":13860,"volume":10368,"rsi_14":40.77,"sma_20":13996.5,"sma_60":14242.83,"sma_120":14168.25},{"date":"2026-05-22","open":13860,"high":14050,"low":13720,"close":13810,"volume":9981,"rsi_14":41.09,"sma_20":13970.0,"sma_60":14198.5,"sma_120":14165.67},{"date":"2026-05-26","open":13880,"high":14020,"low":13500,"close":13650,"volume":11125,"rsi_14":42.86,"sma_20":13937.5,"sma_60":14159.5,"sma_120":14162.75},{"date":"2026-05-27","open":13660,"high":13740,"low":13250,"close":13410,"volume":23867,"rsi_14":43.8,"sma_20":13885.0,"sma_60":14125.0,"sma_120":14159.58},{"date":"2026-05-28","open":13780,"high":13780,"low":13170,"close":13550,"volume":14883,"rsi_14":45.45,"sma_20":13840.0,"sma_60":14094.0,"sma_120":14156.67},{"date":"2026-05-29","open":13590,"high":13590,"low":13140,"close":13390,"volume":11034,"rsi_14":42.26,"sma_20":13782.5,"sma_60":14065.17,"sma_120":14153.25},{"date":"2026-06-01","open":13390,"high":13390,"low":12900,"close":12940,"volume":23164,"rsi_14":40.66,"sma_20":13700.5,"sma_60":14053.83,"sma_120":14144.58},{"date":"2026-06-02","open":12940,"high":13140,"low":12710,"close":13050,"volume":11069,"rsi_14":45.38,"sma_20":13628.0,"sma_60":14030.67,"sma_120":14138.83},{"date":"2026-06-04","open":13050,"high":13170,"low":12760,"close":13160,"volume":9558,"rsi_14":48.67,"sma_20":13577.0,"sma_60":14007.0,"sma_120":14133.17},{"date":"2026-06-05","open":13060,"high":13130,"low":12710,"close":13050,"volume":7656,"rsi_14":46.46,"sma_20":13536.5,"sma_60":13991.0,"sma_120":14125.83},{"date":"2026-06-08","open":12710,"high":12720,"low":12310,"close":12600,"volume":7040,"rsi_14":28.24,"sma_20":13472.0,"sma_60":13967.67,"sma_120":14116.92},{"date":"2026-06-09","open":12550,"high":12950,"low":12460,"close":12700,"volume":7802,"rsi_14":33.54,"sma_20":13408.0,"sma_60":13943.67,"sma_120":14109.0},{"date":"2026-06-10","open":12710,"high":12920,"low":12690,"close":12820,"volume":4804,"rsi_14":31.19,"sma_20":13365.0,"sma_60":13918.0,"sma_120":14102.5},{"date":"2026-06-11","open":12920,"high":12920,"low":12620,"close":12900,"volume":3977,"rsi_14":39.33,"sma_20":13340.0,"sma_60":13888.0,"sma_120":14094.42},{"date":"2026-06-12","open":12920,"high":13300,"low":12870,"close":13160,"volume":25339,"rsi_14":36.22,"sma_20":13335.0,"sma_60":13871.0,"sma_120":14088.25},{"date":"2026-06-15","open":13170,"high":13500,"low":13070,"close":13160,"volume":5216,"rsi_14":36.95,"sma_20":13327.0,"sma_60":13852.0,"sma_120":14084.58},{"date":"2026-06-16","open":13260,"high":13330,"low":12960,"close":13170,"volume":10038,"rsi_14":39.74,"sma_20":13280.0,"sma_60":13831.17,"sma_120":14080.58},{"date":"2026-06-17","open":13180,"high":13200,"low":12960,"close":13060,"volume":14052,"rsi_14":50.44,"sma_20":13086.5,"sma_60":13695.83,"sma_120":14033.0},{"date":"2026-06-18","open":13070,"high":13070,"low":12630,"close":12700,"volume":18750,"rsi_14":32.51,"sma_20":13180.5,"sma_60":13780.17,"sma_120":14064.67},{"date":"2026-06-19","open":12700,"high":12900,"low":12110,"close":12370,"volume":23191,"rsi_14":30.38,"sma_20":13125.5,"sma_60":13752.83,"sma_120":14052.83},{"date":"2026-06-22","open":12370,"high":12370,"low":11920,"close":12250,"volume":13620,"rsi_14":34.8,"sma_20":13045.0,"sma_60":13717.83,"sma_120":14037.42},{"date":"2026-06-23","open":12130,"high":12200,"low":11430,"close":11650,"volume":13525,"rsi_14":24.64,"sma_20":12937.0,"sma_60":13665.33,"sma_120":14016.33},{"date":"2026-06-24","open":11650,"high":11650,"low":11160,"close":11270,"volume":14214,"rsi_14":18.81,"sma_20":12818.0,"sma_60":13618.5,"sma_120":13992.42},{"date":"2026-06-25","open":11360,"high":11420,"low":11060,"close":11290,"volume":13179,"rsi_14":20.07,"sma_20":12712.0,"sma_60":13571.0,"sma_120":13970.58},{"date":"2026-06-26","open":11290,"high":11340,"low":10850,"close":11030,"volume":6414,"rsi_14":21.45,"sma_20":12586.0,"sma_60":13519.83,"sma_120":13946.67},{"date":"2026-06-29","open":11030,"high":11900,"low":10970,"close":11850,"volume":5517,"rsi_14":37.75,"sma_20":12509.0,"sma_60":13488.5,"sma_120":13930.92},{"date":"2026-06-30","open":11850,"high":11860,"low":11590,"close":11770,"volume":9335,"rsi_14":34.69,"sma_20":12450.5,"sma_60":13450.33,"sma_120":13914.33},{"date":"2026-07-01","open":11770,"high":12250,"low":11710,"close":12250,"volume":9770,"rsi_14":41.51,"sma_20":12410.5,"sma_60":13424.67,"sma_120":13901.42},{"date":"2026-07-02","open":12240,"high":12580,"low":12060,"close":12290,"volume":5015,"rsi_14":37.95,"sma_20":12367.0,"sma_60":13401.0,"sma_120":13889.17},{"date":"2026-07-03","open":12290,"high":12750,"low":12190,"close":12600,"volume":17736,"rsi_14":42.86,"sma_20":12344.5,"sma_60":13384.83,"sma_120":13878.08},{"date":"2026-07-06","open":12750,"high":12750,"low":12100,"close":12540,"volume":13712,"rsi_14":42.07,"sma_20":12341.5,"sma_60":13366.0,"sma_120":13870.83},{"date":"2026-07-07","open":12470,"high":12760,"low":12310,"close":12610,"volume":12244,"rsi_14":44.27,"sma_20":12337.0,"sma_60":13344.5,"sma_120":13863.58},{"date":"2026-07-08","open":12610,"high":12810,"low":12310,"close":12720,"volume":14510,"rsi_14":50.27,"sma_20":12332.0,"sma_60":13322.33,"sma_120":13857.83},{"date":"2026-07-09","open":12740,"high":12740,"low":12150,"close":12390,"volume":6530,"rsi_14":50.27,"sma_20":12306.5,"sma_60":13294.5,"sma_120":13849.08},{"date":"2026-07-10","open":12390,"high":12840,"low":12280,"close":12840,"volume":3466,"rsi_14":57.36,"sma_20":12290.5,"sma_60":13271.17,"sma_120":13843.67},{"date":"2026-07-13","open":12820,"high":12960,"low":12450,"close":12750,"volume":5603,"rsi_14":65.71,"sma_20":12270.0,"sma_60":13248.83,"sma_120":13837.92},{"date":"2026-07-14","open":12750,"high":12900,"low":12460,"close":12720,"volume":25024,"rsi_14":73.02,"sma_20":12247.5,"sma_60":13221.67,"sma_120":13832.83},{"date":"2026-07-15","open":12720,"high":12910,"low":12620,"close":12910,"volume":3470,"rsi_14":74.4,"sma_20":12240.0,"sma_60":13193.83,"sma_120":13832.0},{"date":"2026-07-16","open":12920,"high":12920,"low":12660,"close":12830,"volume":2896,"rsi_14":78.66,"sma_20":12246.5,"sma_60":13164.83,"sma_120":13829.92},{"date":"2026-07-20","open":12710,"high":12830,"low":12510,"close":12600,"volume":5840,"rsi_14":64.71,"sma_20":12258.0,"sma_60":13134.0,"sma_120":13823.67},{"date":"2026-07-21","open":12500,"high":12800,"low":12420,"close":12600,"volume":2901,"rsi_14":66.8,"sma_20":12275.5,"sma_60":13105.67,"sma_120":13818.25},{"date":"2026-07-22","open":12660,"high":12910,"low":12460,"close":12740,"volume":2173,"rsi_14":61.5,"sma_20":12330.0,"sma_60":13079.0,"sma_120":13814.75},{"date":"2026-07-23","open":12750,"high":12780,"low":12420,"close":12700,"volume":3804,"rsi_14":59.62,"sma_20":12401.5,"sma_60":13052.33,"sma_120":13811.5},{"date":"2026-07-24","open":12640,"high":12830,"low":12380,"close":12650,"volume":12776,"rsi_14":51.34,"sma_20":12469.5,"sma_60":13022.17,"sma_120":13807.58},{"date":"2026-07-27","open":12650,"high":12880,"low":12470,"close":12710,"volume":4557,"rsi_14":54.55,"sma_20":12553.5,"sma_60":12993.17,"sma_120":13802.5},{"date":"2026-07-28","open":12610,"high":12610,"low":12200,"close":12320,"volume":4007,"rsi_14":43.38,"sma_20":12577.0,"sma_60":12956.17,"sma_120":13790.58},{"date":"2026-07-29","open":12530,"high":12530,"low":11630,"close":12000,"volume":11277,"rsi_14":35.0,"sma_20":12588.5,"sma_60":12913.17,"sma_120":13778.92},{"date":"2026-07-30","open":12000,"high":12450,"low":12000,"close":12270,"volume":12105,"rsi_14":47.44,"sma_20":12589.5,"sma_60":12876.0,"sma_120":13761.17},{"date":"2026-07-31","open":12400,"high":12400,"low":12000,"close":12370,"volume":3993,"rsi_14":38.19,"sma_20":12593.5,"sma_60":12845.83,"sma_120":13745.42},{"date":"2026-08-03","open":12400,"high":12450,"low":12160,"close":12400,"volume":10821,"rsi_14":40.93,"sma_20":12583.5,"sma_60":12821.5,"sma_120":13729.58},{"date":"2026-08-04","open":12410,"high":12570,"low":12200,"close":12570,"volume":5633,"rsi_14":46.38,"sma_20":12585.0,"sma_60":12799.5,"sma_120":13713.92},{"date":"2026-08-05","open":12570,"high":12690,"low":12430,"close":12640,"volume":5910,"rsi_14":43.08,"sma_20":12586.5,"sma_60":12777.17,"sma_120":13696.42},{"date":"2026-08-06","open":12650,"high":12770,"low":12540,"close":12680,"volume":6352,"rsi_14":46.07,"sma_20":12584.5,"sma_60":12760.5,"sma_120":13679.5},{"date":"2026-08-07","open":12680,"high":13000,"low":12560,"close":12960,"volume":6586,"rsi_14":59.18,"sma_20":12613.0,"sma_60":12753.17,"sma_120":13663.83},{"date":"2026-08-10","open":12960,"high":13050,"low":12790,"close":13000,"volume":9228,"rsi_14":60.0,"sma_20":12621.0,"sma_60":12748.83,"sma_120":13639.83},{"date":"2026-08-11","open":13000,"high":13360,"low":12940,"close":13340,"volume":15980,"rsi_14":63.64,"sma_20":12650.5,"sma_60":12749.17,"sma_120":13611.75},{"date":"2026-08-12","open":13340,"high":13420,"low":13190,"close":13390,"volume":6775,"rsi_14":65.61,"sma_20":12684.0,"sma_60":12737.17,"sma_120":13584.17},{"date":"2026-08-13","open":13320,"high":13390,"low":12960,"close":13250,"volume":4667,"rsi_14":63.04,"sma_20":12701.0,"sma_60":12728.67,"sma_120":13555.83},{"date":"2026-08-14","open":13260,"high":14410,"low":13040,"close":14410,"volume":75774,"rsi_14":75.0,"sma_20":12780.0,"sma_60":12735.67,"sma_120":13536.08},{"date":"2026-08-18","open":14410,"high":15000,"low":14040,"close":14190,"volume":20828,"rsi_14":78.95,"sma_20":12859.5,"sma_60":12747.67,"sma_120":13518.42},{"date":"2026-08-19","open":14180,"high":14180,"low":13540,"close":13850,"volume":20698,"rsi_14":78.46,"sma_20":12922.0,"sma_60":12747.5,"sma_120":13495.17},{"date":"2026-08-20","open":13850,"high":13850,"low":13480,"close":13640,"volume":4802,"rsi_14":71.47,"sma_20":12967.0,"sma_60":12744.67,"sma_120":13471.58},{"date":"2026-08-21","open":13640,"high":13690,"low":13270,"close":13570,"volume":4305,"rsi_14":68.99,"sma_20":13010.5,"sma_60":12743.33,"sma_120":13451.42},{"date":"2026-08-24","open":13570,"high":13570,"low":13240,"close":13300,"volume":6101,"rsi_14":63.24,"sma_20":13043.0,"sma_60":12741.5,"sma_120":13433.25},{"date":"2026-08-25","open":13300,"high":13500,"low":13050,"close":13500,"volume":3866,"rsi_14":63.56,"sma_20":13082.5,"sma_60":12740.67,"sma_120":13417.33},{"date":"2026-08-26","open":13450,"high":13590,"low":13230,"close":13590,"volume":1343,"rsi_14":63.77,"sma_20":13146.0,"sma_60":12744.0,"sma_120":13404.58},{"date":"2026-08-27","open":13720,"high":13720,"low":13190,"close":13430,"volume":7775,"rsi_14":60.5,"sma_20":13217.5,"sma_60":12752.17,"sma_120":13403.0},{"date":"2026-08-28","open":13430,"high":13480,"low":13190,"close":13470,"volume":1648,"rsi_14":57.66,"sma_20":13277.5,"sma_60":12759.17,"sma_120":13394.92},{"date":"2026-08-31","open":13430,"high":13530,"low":13000,"close":13500,"volume":7503,"rsi_14":57.53,"sma_20":13334.0,"sma_60":12764.83,"sma_120":13385.92},{"date":"2026-09-01","open":13500,"high":13600,"low":13290,"close":13600,"volume":3832,"rsi_14":54.22,"sma_20":13394.0,"sma_60":12774.0,"sma_120":13382.5},{"date":"2026-09-02","open":13600,"high":13600,"low":13320,"close":13580,"volume":3570,"rsi_14":53.11,"sma_20":13444.5,"sma_60":12790.33,"sma_120":13379.0},{"date":"2026-09-03","open":13580,"high":13580,"low":13230,"close":13520,"volume":1332,"rsi_14":54.55,"sma_20":13488.5,"sma_60":12804.0,"sma_120":13373.83},{"date":"2026-09-04","open":13380,"high":13520,"low":13260,"close":13440,"volume":2541,"rsi_14":24.34,"sma_20":13526.5,"sma_60":12814.33,"sma_120":13366.17},{"date":"2026-09-07","open":13440,"high":13500,"low":13160,"close":13200,"volume":4386,"rsi_14":24.08,"sma_20":13538.5,"sma_60":12819.33,"sma_120":13353.67},{"date":"2026-09-08","open":13200,"high":13200,"low":12840,"close":13100,"volume":11322,"rsi_14":27.54,"sma_20":13543.5,"sma_60":12818.33,"sma_120":13344.67},{"date":"2026-09-09","open":13080,"high":13080,"low":12800,"close":12850,"volume":13466,"rsi_14":26.9,"sma_20":13519.0,"sma_60":12813.17,"sma_120":13332.58},{"date":"2026-09-10","open":12850,"high":13180,"low":12800,"close":13040,"volume":9434,"rsi_14":35.52,"sma_20":13501.5,"sma_60":12811.0,"sma_120":13321.08},{"date":"2026-09-11","open":13040,"high":13190,"low":13020,"close":13170,"volume":2836,"rsi_14":46.15,"sma_20":13497.5,"sma_60":12812.83,"sma_120":13312.75},{"date":"2026-09-14","open":13170,"high":13210,"low":12980,"close":13200,"volume":182,"rsi_14":40.13,"sma_20":13437.0,"sma_60":12821.17,"sma_120":13300.67},{"date":"2026-09-15","open":13150,"high":13150,"low":12830,"close":13010,"volume":2045,"rsi_14":32.1,"sma_20":13378.0,"sma_60":12831.83,"sma_120":13292.33},{"date":"2026-09-16","open":13010,"high":13990,"low":12810,"close":13560,"volume":690,"rsi_14":53.23,"sma_20":13363.5,"sma_60":12853.67,"sma_120":13285.75},{"date":"2026-09-17","open":13070,"high":13080,"low":12860,"close":12900,"volume":1738,"rsi_14":39.16,"sma_20":13326.5,"sma_60":12874.5,"sma_120":13269.92},{"date":"2026-09-18","open":13140,"high":13230,"low":12880,"close":13230,"volume":3020,"rsi_14":45.39,"sma_20":13309.5,"sma_60":12907.17,"sma_120":13262.83},{"date":"2026-09-21","open":13130,"high":13130,"low":12860,"close":13130,"volume":1076,"rsi_14":41.98,"sma_20":13301.0,"sma_60":12937.83,"sma_120":13254.42},{"date":"2026-09-22","open":13170,"high":13170,"low":12830,"close":13110,"volume":1444,"rsi_14":41.98,"sma_20":13281.5,"sma_60":12972.5,"sma_120":13246.17},{"date":"2026-09-23","open":13140,"high":13140,"low":12800,"close":13010,"volume":3429,"rsi_14":41.41,"sma_20":13252.5,"sma_60":12991.83,"sma_120":13240.17},{"date":"2026-09-28","open":13010,"high":13160,"low":12790,"close":12930,"volume":4268,"rsi_14":41.41,"sma_20":13227.5,"sma_60":13011.17,"sma_120":13230.75},{"date":"2026-09-29","open":12930,"high":13170,"low":12760,"close":13040,"volume":2278,"rsi_14":47.18,"sma_20":13206.0,"sma_60":13024.33,"sma_120":13224.5},{"date":"2026-09-30","open":13030,"high":13030,"low":12770,"close":13000,"volume":2427,"rsi_14":48.2,"sma_20":13181.0,"sma_60":13036.17,"sma_120":13218.58},{"date":"2026-10-01","open":13030,"high":13110,"low":12720,"close":12760,"volume":2966,"rsi_14":48.38,"sma_20":13139.0,"sma_60":13038.83,"sma_120":13211.83},{"date":"2026-10-02","open":12920,"high":12920,"low":12550,"close":12920,"volume":2828,"rsi_14":47.81,"sma_20":13106.0,"sma_60":13045.17,"sma_120":13205.58},{"date":"2026-10-06","open":12920,"high":14460,"low":12680,"close":13090,"volume":3629,"rsi_14":48.56,"sma_20":13084.5,"sma_60":13053.17,"sma_120":13198.83},{"date":"2026-10-07","open":12990,"high":13050,"low":12700,"close":12820,"volume":2487,"rsi_14":43.71,"sma_20":13053.5,"sma_60":13054.83,"sma_120":13188.58},{"date":"2026-10-08","open":12900,"high":13830,"low":12720,"close":12770,"volume":1161,"rsi_14":45.83,"sma_20":13032.0,"sma_60":13061.17,"sma_120":13177.83},{"date":"2026-10-12","open":12770,"high":12970,"low":12660,"close":12900,"volume":712,"rsi_14":36.59,"sma_20":13022.0,"sma_60":13062.17,"sma_120":13166.67},{"date":"2026-10-13","open":12960,"high":13100,"low":12710,"close":13000,"volume":598,"rsi_14":52.63,"sma_20":13029.5,"sma_60":13066.33,"sma_120":13157.58},{"date":"2026-10-14","open":12970,"high":13910,"low":12460,"close":13660,"volume":676,"rsi_14":59.64,"sma_20":13060.5,"sma_60":13082.0,"sma_120":13151.83},{"date":"2026-10-15","open":12970,"high":12970,"low":12000,"close":12450,"volume":6919,"rsi_14":39.82,"sma_20":13024.5,"sma_60":13074.33,"sma_120":13134.08},{"date":"2026-10-16","open":12440,"high":13010,"low":12320,"close":13000,"volume":2060,"rsi_14":48.58,"sma_20":13014.5,"sma_60":13077.17,"sma_120":13121.0},{"date":"2026-10-19","open":12490,"high":12620,"low":12210,"close":12310,"volume":2338,"rsi_14":42.15,"sma_20":12979.5,"sma_60":13072.33,"sma_120":13103.17},{"date":"2026-10-20","open":12530,"high":12530,"low":12100,"close":12200,"volume":2890,"rsi_14":41.87,"sma_20":12911.5,"sma_60":13065.67,"sma_120":13085.67},{"date":"2026-10-21","open":12400,"high":12400,"low":12100,"close":12390,"volume":2705,"rsi_14":42.89,"sma_20":12886.0,"sma_60":13059.83,"sma_120":13069.42},{"date":"2026-10-22","open":12390,"high":13000,"low":12010,"close":12740,"volume":2709,"rsi_14":47.34,"sma_20":12861.5,"sma_60":13060.5,"sma_120":13056.42},{"date":"2026-10-23","open":12411,"high":12411,"low":12130,"close":12130,"volume":2608,"rsi_14":44.0,"sma_20":12811.5,"sma_60":13051.83,"sma_120":13037.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.86,"pbr":0.96,"ttm_eps":null,"close":18039.7871},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.28,"pbr":0.84,"ttm_eps":null,"close":17407.2988},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.19,"pbr":0.68,"ttm_eps":null,"close":13975.4111},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.19,"pbr":0.75,"ttm_eps":null,"close":14766.6514},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.02,"pbr":0.65,"ttm_eps":null,"close":13098.373},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.43,"pbr":0.63,"ttm_eps":null,"close":13386.75},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.3,"pbr":0.63,"ttm_eps":null,"close":13730.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.86,"pbr":0.5,"ttm_eps":null,"close":11770.0}],"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":"동인기연","phase":"above-fold","symbol_resolved":true}