{"status":"ok","report":{"price_analysis":{"current":10940.0,"change_1d":29.2,"change_7d":29.6,"change_30d":21.7,"high_30d":10940.0,"low_30d":7700.0,"position_in_range":100.0,"support":8024.0,"resistance":10616.0},"summary":"아이패밀리에스씨(114840)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1824.69억. 현재가 10,940원, 전일 대비 +29.2%, 30일 +21.7%. PER 9.8배 / ROE 5.8%. 기술적 시그널: RSI 77(과매수), MACD 골든크로스. 최근 5일 외국인 순매도 2.65만, 기관 순매수 1.71만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.8배입니다. ROE 5.8%입니다. 시가총액 1824.69억. 매출 2255.50억, 영업이익 233.11억.","grade":"C","comment":"PER 9.85배, ROE 5.78%","per":9.85,"pbr":1.71,"roe":5.78,"eps":1110.74,"revenue":225550077945.0,"operating_income":23310698219.0,"net_income":19079303399.0,"market_cap":182469397760,"profit_margin":8.46,"roa":4.19,"operating_margin":10.34,"gross_margin":46.94,"debt_ratio":0.37876744762598535,"total_assets":147403188177.0,"total_equity":106909391015.0,"total_debt":40493797162.0,"dividend_yield":2.66,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 76.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(114.99)가 시그널선(-106.29)을 상회합니다(골든크로스). SMA20 8364, SMA60 8648 — 혼조세입니다. 볼린저밴드 7116~9613 (현재 위치 153%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 77","rsi_14":76.6,"macd":114.99288081149462,"macd_signal":-106.29350143245131,"sma_20":8364.5,"sma_60":8647.833333333334,"bb_upper":9612.610171419174,"bb_lower":7116.389828580826,"atr_14":517.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.65만, 기관 순매수 1.71만. 30일 누적: 외국인 -7.52만, 기관 2454.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-26528.0,"institutional_flow":17146.0,"data":[{"date":"2026-10-23","foreign_net":-25027.0,"institution_net":1492.0,"retail_net":23535.0},{"date":"2026-10-22","foreign_net":-2550.0,"institution_net":6082.0,"retail_net":-3532.0},{"date":"2026-10-21","foreign_net":697.0,"institution_net":4544.0,"retail_net":-5241.0},{"date":"2026-10-20","foreign_net":-5720.0,"institution_net":5604.0,"retail_net":116.0},{"date":"2026-10-19","foreign_net":6072.0,"institution_net":-576.0,"retail_net":-5496.0},{"date":"2026-10-16","foreign_net":12142.0,"institution_net":2399.0,"retail_net":-14541.0},{"date":"2026-10-15","foreign_net":-5184.0,"institution_net":24784.0,"retail_net":-19600.0},{"date":"2026-10-14","foreign_net":15602.0,"institution_net":-441.0,"retail_net":-15161.0},{"date":"2026-10-13","foreign_net":13392.0,"institution_net":11.0,"retail_net":-13403.0},{"date":"2026-10-12","foreign_net":3526.0,"institution_net":-1215.0,"retail_net":-2311.0},{"date":"2026-10-08","foreign_net":-3232.0,"institution_net":-15718.0,"retail_net":18950.0},{"date":"2026-10-07","foreign_net":2337.0,"institution_net":-2575.0,"retail_net":238.0},{"date":"2026-10-06","foreign_net":-8532.0,"institution_net":-520.0,"retail_net":9052.0},{"date":"2026-10-02","foreign_net":961.0,"institution_net":94.0,"retail_net":-1055.0},{"date":"2026-10-01","foreign_net":-2923.0,"institution_net":280.0,"retail_net":2643.0},{"date":"2026-09-30","foreign_net":-3461.0,"institution_net":237.0,"retail_net":3224.0},{"date":"2026-09-29","foreign_net":-8922.0,"institution_net":-479.0,"retail_net":9401.0},{"date":"2026-09-28","foreign_net":-1518.0,"institution_net":-1027.0,"retail_net":2545.0},{"date":"2026-09-23","foreign_net":-479.0,"institution_net":-1715.0,"retail_net":2194.0},{"date":"2026-09-22","foreign_net":-2289.0,"institution_net":-255.0,"retail_net":2544.0},{"date":"2026-09-21","foreign_net":-11334.0,"institution_net":-720.0,"retail_net":12054.0},{"date":"2026-09-18","foreign_net":-10365.0,"institution_net":-1396.0,"retail_net":11761.0},{"date":"2026-09-17","foreign_net":7491.0,"institution_net":1836.0,"retail_net":-9327.0},{"date":"2026-09-16","foreign_net":-1441.0,"institution_net":-2712.0,"retail_net":4153.0},{"date":"2026-09-15","foreign_net":-15058.0,"institution_net":231.0,"retail_net":14827.0},{"date":"2026-09-14","foreign_net":-7905.0,"institution_net":3530.0,"retail_net":4375.0},{"date":"2026-09-11","foreign_net":-9885.0,"institution_net":-1012.0,"retail_net":10897.0},{"date":"2026-09-10","foreign_net":-18699.0,"institution_net":-1448.0,"retail_net":20147.0},{"date":"2026-09-09","foreign_net":-2594.0,"institution_net":-7478.0,"retail_net":10072.0},{"date":"2026-09-08","foreign_net":9729.0,"institution_net":-9383.0,"retail_net":-346.0}],"periods":{"d1":{"foreign_net":-25027.0,"institution_net":1492.0,"retail_net":23535.0},"d3":{"foreign_net":-26880.0,"institution_net":12118.0,"retail_net":14762.0},"d7":{"foreign_net":-19570.0,"institution_net":44329.0,"retail_net":-24759.0},"d14":{"foreign_net":4484.0,"institution_net":23965.0,"retail_net":-28449.0},"d30":{"foreign_net":-75169.0,"institution_net":2454.0,"retail_net":72715.0}}},"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 9.85x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":73,"summary":"매출 +7.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.0,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":84.6,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.8%","metrics":[{"name":"ROE","value":5.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":76.6,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":21.7,"unit":"%","percentile":75,"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":74,"summary":"유동비율 2.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.91,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.07,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":257.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.85x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.0%"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"momentum":{"grade":"C","reason":"RSI 77"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.81,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"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":46.94,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":10.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 77 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 77 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.85,"current_pbr":1.71,"per_5y_high":20.64,"per_5y_low":7.01,"per_5y_avg":12.99,"per_percentile":11.1,"pbr_5y_high":7.24,"pbr_5y_low":1.3,"pbr_5y_avg":3.49,"pbr_percentile":11.1,"per_5y_median":12.94,"pbr_5y_median":3.42,"history":[{"quarter":"2024-Q2","per":20.64,"pbr":7.24},{"quarter":"2024-Q3","per":13.93,"pbr":5.0},{"quarter":"2024-Q4","per":11.25,"pbr":3.58},{"quarter":"2025-Q1","per":12.94,"pbr":3.42},{"quarter":"2025-Q2","per":13.18,"pbr":3.18},{"quarter":"2025-Q3","per":17.36,"pbr":3.58},{"quarter":"2025-Q4","per":10.7,"pbr":2.3},{"quarter":"2026-Q1","per":9.89,"pbr":1.8},{"quarter":"2026-Q2","per":7.01,"pbr":1.3},{"quarter":"현재","per":9.85,"pbr":1.71}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":34072.8047,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":24882.4375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18386.4277,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18386.4277,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":18081.4648,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":21435.7695,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13486.9053,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10661.0771,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7785.8472,"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 Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.64,"eps":1650.86,"close":34072.8,"source":"reported"},{"date":"2024-07","per":19.43,"eps":1650.86,"close":32068.52,"source":"reported"},{"date":"2024-08","per":13.56,"eps":1650.86,"close":22389.3,"source":"reported"},{"date":"2024-09","per":13.93,"eps":1786.84,"close":24882.44,"source":"reported"},{"date":"2024-10","per":10.31,"eps":1786.84,"close":18419.85,"source":"reported"},{"date":"2024-11","per":9.6,"eps":1786.84,"close":17148.84,"source":"reported"},{"date":"2024-12","per":11.25,"eps":1634.27,"close":18386.43,"source":"reported"},{"date":"2025-01","per":14.81,"eps":1634.27,"close":24200.44,"source":"reported"},{"date":"2025-02","per":12.7,"eps":1634.27,"close":20757.29,"source":"reported"},{"date":"2025-03","per":12.94,"eps":1420.72,"close":18386.43,"source":"reported"},{"date":"2025-04","per":14.44,"eps":1420.72,"close":20511.34,"source":"reported"},{"date":"2025-05","per":13.0,"eps":1420.72,"close":18465.13,"source":"reported"},{"date":"2025-06","per":13.18,"eps":1371.53,"close":18081.46,"source":"reported"},{"date":"2025-07","per":11.42,"eps":1371.53,"close":15658.97,"source":"reported"},{"date":"2025-08","per":18.43,"eps":1371.53,"close":25272.08,"source":"reported"},{"date":"2025-09","per":17.36,"eps":1234.85,"close":21435.77,"source":"reported"},{"date":"2025-10","per":14.12,"eps":1234.85,"close":17433.12,"source":"reported"},{"date":"2025-11","per":11.99,"eps":1234.85,"close":14803.92,"source":"reported"},{"date":"2025-12","per":10.7,"eps":1260.79,"close":13486.91,"source":"reported"},{"date":"2026-01","per":11.79,"eps":1260.79,"close":14860.3,"source":"reported"},{"date":"2026-02","per":10.44,"eps":1260.79,"close":13160.85,"source":"reported"},{"date":"2026-03","per":9.89,"eps":1077.66,"close":10661.08,"source":"reported"},{"date":"2026-04","per":9.9,"eps":1077.66,"close":10670.96,"source":"reported"},{"date":"2026-05","per":9.62,"eps":1077.66,"close":10364.66,"source":"reported"},{"date":"2026-06","per":7.01,"eps":1110.74,"close":7785.85,"source":"reported"},{"date":"2026-07","per":6.72,"eps":1110.74,"close":7459.79,"source":"reported"},{"date":"2026-08","per":9.07,"eps":1110.74,"close":10070.0,"source":"reported"},{"date":"2026-09","per":7.36,"eps":1110.74,"close":8170.0,"source":"reported"},{"date":"2026-10","per":9.85,"eps":1110.74,"close":10940.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.26,"std":3.43,"upper_1sd":15.69,"lower_1sd":8.82,"current":9.85,"count":29},"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":2.66,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 26%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":26.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.66,"summary":"배당수익률 2.66%","metrics":[{"name":"배당수익률","value":2.66,"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":"9.8배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-24T01:54:59.863372+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.05781095902167131,"dividend_yield":null,"eps":366.0,"revenue":58660342221.0,"operating_income":6814957283.0,"net_income":6180534423.0,"market_cap":null,"profit_margin":0.10536137685176018,"operating_margin":0.1161765687851765,"roa":0.041929448741491855,"gross_margin":0.4694240898264329,"total_equity":106909391015.0,"total_assets":147403188177.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.93,"pbr":1.84,"roe":0.02693604937194558,"dividend_yield":2.66,"eps":164.11,"revenue":54847089936.0,"operating_income":3691985400.0,"net_income":2842307589.0,"market_cap":195000000000.0,"profit_margin":0.05182239554216337,"operating_margin":0.0673141529351531,"roa":0.019218802014033008,"gross_margin":0.46075941975205253,"total_equity":105520581350.0,"total_assets":147892027137.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.046012322395584684,"dividend_yield":null,"eps":277.5,"revenue":58575419870.0,"operating_income":6618814938.0,"net_income":4806217566.0,"market_cap":null,"profit_margin":0.08205178173142816,"operating_margin":0.11299645743367337,"roa":0.033753525766638925,"gross_margin":0.44224283708920176,"total_equity":104455009349.0,"total_assets":142391571157.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04920875959221185,"dividend_yield":null,"eps":303.13,"revenue":53467225918.0,"operating_income":6184940598.0,"net_income":5250243821.0,"market_cap":null,"profit_margin":0.0981955530861473,"operating_margin":0.11567723015002747,"roa":0.036254759671518776,"gross_margin":0.4048454431916353,"total_equity":106693277061.0,"total_assets":144815297869.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05686434299849319,"dividend_yield":null,"eps":332.92,"revenue":57659513095.0,"operating_income":7178936728.0,"net_income":5766088963.0,"market_cap":null,"profit_margin":0.10000238735106509,"operating_margin":0.12450567725349954,"roa":0.040438006131962495,"gross_margin":0.3745212282909931,"total_equity":101400784023.0,"total_assets":142590832599.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06282547629370722,"dividend_yield":null,"eps":347.24,"revenue":54393895300.0,"operating_income":7145051931.0,"net_income":6014211552.0,"market_cap":null,"profit_margin":0.11056776718838887,"operating_margin":0.13135760716515554,"roa":0.045144809310714,"gross_margin":0.3516895643250613,"total_equity":95728865212.0,"total_assets":133220444251.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.047588288633567205,"dividend_yield":null,"eps":251.56,"revenue":48355619713.0,"operating_income":5827651503.0,"net_income":4357060900.0,"market_cap":null,"profit_margin":0.09010454060686231,"operating_margin":0.12051653019004294,"roa":0.035620617257264134,"gross_margin":0.34667740209920617,"total_equity":91557419380.0,"total_assets":122318512016.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.08585361468656741,"dividend_yield":null,"eps":439.81,"revenue":50105152723.0,"operating_income":9087526114.0,"net_income":7617463841.0,"market_cap":null,"profit_margin":0.15202955039598792,"operating_margin":0.18136909319964034,"roa":0.06156407208386902,"gross_margin":0.36575940127985146,"total_equity":88726186647.0,"total_assets":123732293579.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07884853873027452,"dividend_yield":null,"eps":382.11,"revenue":49008529025.0,"operating_income":6956237730.0,"net_income":6618161743.0,"market_cap":null,"profit_margin":0.1350410198931695,"operating_margin":0.14193932910027796,"roa":0.050429412890746275,"gross_margin":0.36039925132194883,"total_equity":83935122319.0,"total_assets":131236145012.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.12561524564402873,"dividend_yield":null,"eps":560.79,"revenue":57411304700.0,"operating_income":11761040185.0,"net_income":9712830484.0,"market_cap":null,"profit_margin":0.1691797553592263,"operating_margin":0.2048558249365129,"roa":0.08196519664466916,"gross_margin":0.3569933377075822,"total_equity":77322067351.0,"total_assets":118499447102.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.10144949625523936,"dividend_yield":null,"eps":404.13,"revenue":41961188281.0,"operating_income":7624583570.0,"net_income":6999434867.0,"market_cap":null,"profit_margin":0.16680735588628073,"operating_margin":0.18170561612651961,"roa":0.07791617141576787,"gross_margin":0.36995754422019533,"total_equity":68994279177.0,"total_assets":89832890141.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08367244504464309,"dividend_yield":null,"eps":303.83,"revenue":37207605491.0,"operating_income":6653635385.0,"net_income":5262235956.0,"market_cap":null,"profit_margin":0.14142904082534583,"operating_margin":0.1788246058083319,"roa":0.05699089305177954,"gross_margin":0.37387340290857635,"total_equity":62890906955.0,"total_assets":92334681459.0}],"current_price":10940.0,"change_pct":29.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-28","close":6351.0},{"date":"2021-10-29","close":5826.0},{"date":"2021-11-01","close":5451.0},{"date":"2021-11-02","close":5526.0},{"date":"2021-11-03","close":5314.0},{"date":"2021-11-04","close":5201.0},{"date":"2021-11-05","close":5063.0},{"date":"2021-11-08","close":5213.0},{"date":"2021-11-09","close":5614.0},{"date":"2021-11-10","close":5426.0},{"date":"2021-11-11","close":5226.0},{"date":"2021-11-12","close":5163.0},{"date":"2021-11-15","close":5226.0},{"date":"2021-11-16","close":5389.0},{"date":"2021-11-17","close":5201.0},{"date":"2021-11-18","close":5176.0},{"date":"2021-11-19","close":5126.0},{"date":"2021-11-22","close":4938.0},{"date":"2021-11-23","close":4901.0},{"date":"2021-11-24","close":4938.0},{"date":"2021-11-25","close":4888.0},{"date":"2021-11-26","close":4751.0},{"date":"2021-11-29","close":4426.0},{"date":"2021-11-30","close":4176.0},{"date":"2021-12-01","close":4213.0},{"date":"2021-12-02","close":4201.0},{"date":"2021-12-03","close":4313.0},{"date":"2021-12-06","close":4301.0},{"date":"2021-12-07","close":4301.0},{"date":"2021-12-08","close":4426.0},{"date":"2021-12-09","close":4538.0},{"date":"2021-12-10","close":4526.0},{"date":"2021-12-13","close":4451.0},{"date":"2021-12-14","close":4413.0},{"date":"2021-12-15","close":4551.0},{"date":"2021-12-16","close":4488.0},{"date":"2021-12-17","close":4526.0},{"date":"2021-12-20","close":4363.0},{"date":"2021-12-21","close":4326.0},{"date":"2021-12-22","close":4438.0},{"date":"2021-12-23","close":4376.0},{"date":"2021-12-24","close":4301.0},{"date":"2021-12-27","close":4426.0},{"date":"2021-12-28","close":4413.0},{"date":"2021-12-29","close":4438.0},{"date":"2021-12-30","close":4426.0},{"date":"2022-01-03","close":4513.0},{"date":"2022-01-04","close":4513.0},{"date":"2022-01-05","close":4426.0},{"date":"2022-01-06","close":4463.0},{"date":"2022-01-07","close":4751.0},{"date":"2022-01-10","close":4863.0},{"date":"2022-01-11","close":4776.0},{"date":"2022-01-12","close":4738.0},{"date":"2022-01-13","close":4751.0},{"date":"2022-01-14","close":4776.0},{"date":"2022-01-17","close":4501.0},{"date":"2022-01-18","close":4376.0},{"date":"2022-01-19","close":4376.0},{"date":"2022-01-20","close":4363.0},{"date":"2022-01-21","close":4401.0},{"date":"2022-01-24","close":4301.0},{"date":"2022-01-25","close":4263.0},{"date":"2022-01-26","close":4251.0},{"date":"2022-01-27","close":4201.0},{"date":"2022-01-28","close":4251.0},{"date":"2022-02-03","close":4251.0},{"date":"2022-02-04","close":4501.0},{"date":"2022-02-07","close":4776.0},{"date":"2022-02-08","close":4751.0},{"date":"2022-02-09","close":5301.0},{"date":"2022-02-10","close":5326.0},{"date":"2022-02-11","close":5151.0},{"date":"2022-02-14","close":4863.0},{"date":"2022-02-15","close":5001.0},{"date":"2022-02-16","close":5001.0},{"date":"2022-02-17","close":5764.0},{"date":"2022-02-18","close":5701.0},{"date":"2022-02-21","close":5876.0},{"date":"2022-02-22","close":5976.0},{"date":"2022-02-23","close":5926.0},{"date":"2022-02-24","close":5601.0},{"date":"2022-02-25","close":6164.0},{"date":"2022-02-28","close":6189.0},{"date":"2022-03-02","close":6589.0},{"date":"2022-03-03","close":6701.0},{"date":"2022-03-04","close":6726.0},{"date":"2022-03-07","close":6414.0},{"date":"2022-03-08","close":6376.0},{"date":"2022-03-10","close":6426.0},{"date":"2022-03-11","close":6301.0},{"date":"2022-03-14","close":5739.0},{"date":"2022-03-15","close":5776.0},{"date":"2022-03-16","close":5726.0},{"date":"2022-03-17","close":5701.0},{"date":"2022-03-18","close":5801.0},{"date":"2022-03-21","close":5739.0},{"date":"2022-03-22","close":6264.0},{"date":"2022-03-23","close":6289.0},{"date":"2022-03-24","close":6251.0},{"date":"2022-03-25","close":6364.0},{"date":"2022-03-28","close":6251.0},{"date":"2022-03-29","close":6451.0},{"date":"2022-03-30","close":6426.0},{"date":"2022-03-31","close":6376.0},{"date":"2022-04-01","close":7064.0},{"date":"2022-04-04","close":7302.0},{"date":"2022-04-05","close":7314.0},{"date":"2022-04-06","close":7252.0},{"date":"2022-04-07","close":7377.0},{"date":"2022-04-08","close":7827.0},{"date":"2022-04-11","close":7477.0},{"date":"2022-04-12","close":7302.0},{"date":"2022-04-13","close":7352.0},{"date":"2022-04-14","close":8227.0},{"date":"2022-04-15","close":8114.0},{"date":"2022-04-18","close":8252.0},{"date":"2022-04-19","close":7977.0},{"date":"2022-04-20","close":8252.0},{"date":"2022-04-21","close":8352.0},{"date":"2022-04-22","close":8377.0},{"date":"2022-04-25","close":7764.0},{"date":"2022-04-26","close":7752.0},{"date":"2022-04-27","close":7427.0},{"date":"2022-04-28","close":7989.0},{"date":"2022-04-29","close":7889.0},{"date":"2022-05-02","close":7552.0},{"date":"2022-05-03","close":7427.0},{"date":"2022-05-04","close":7402.0},{"date":"2022-05-06","close":6914.0},{"date":"2022-05-09","close":6626.0},{"date":"2022-05-10","close":6364.0},{"date":"2022-05-11","close":6601.0},{"date":"2022-05-12","close":6314.0},{"date":"2022-05-13","close":7014.0},{"date":"2022-05-16","close":6964.0},{"date":"2022-05-17","close":7127.0},{"date":"2022-05-18","close":7089.0},{"date":"2022-05-19","close":7177.0},{"date":"2022-05-20","close":7664.0},{"date":"2022-05-23","close":7352.0},{"date":"2022-05-24","close":7464.0},{"date":"2022-05-25","close":7389.0},{"date":"2022-05-26","close":7364.0},{"date":"2022-05-27","close":7364.0},{"date":"2022-05-30","close":7427.0},{"date":"2022-05-31","close":7627.0},{"date":"2022-06-02","close":7402.0},{"date":"2022-06-03","close":7152.0},{"date":"2022-06-07","close":7052.0},{"date":"2022-06-08","close":7052.0},{"date":"2022-06-09","close":7727.0},{"date":"2022-06-10","close":7677.0},{"date":"2022-06-13","close":7001.0},{"date":"2022-06-14","close":7427.0},{"date":"2022-06-15","close":7252.0},{"date":"2022-06-16","close":7452.0},{"date":"2022-06-17","close":7502.0},{"date":"2022-06-20","close":7202.0},{"date":"2022-06-21","close":7202.0},{"date":"2022-06-22","close":6676.0},{"date":"2022-06-23","close":6501.0},{"date":"2022-06-24","close":6851.0},{"date":"2022-06-27","close":6876.0},{"date":"2022-06-28","close":6801.0},{"date":"2022-06-29","close":6601.0},{"date":"2022-06-30","close":5826.0},{"date":"2022-07-01","close":5726.0},{"date":"2022-07-04","close":5601.0},{"date":"2022-07-05","close":5826.0},{"date":"2022-07-06","close":5751.0},{"date":"2022-07-07","close":5901.0},{"date":"2022-07-08","close":6101.0},{"date":"2022-07-11","close":6126.0},{"date":"2022-07-12","close":5901.0},{"date":"2022-07-13","close":5976.0},{"date":"2022-07-14","close":6301.0},{"date":"2022-07-15","close":6326.0},{"date":"2022-07-18","close":6076.0},{"date":"2022-07-19","close":6101.0},{"date":"2022-07-20","close":6001.0},{"date":"2022-07-21","close":6051.0},{"date":"2022-07-22","close":6101.0},{"date":"2022-07-25","close":6376.0},{"date":"2022-07-26","close":6251.0},{"date":"2022-07-27","close":6251.0},{"date":"2022-07-28","close":6076.0},{"date":"2022-07-29","close":6276.0},{"date":"2022-08-01","close":6126.0},{"date":"2022-08-02","close":6101.0},{"date":"2022-08-03","close":6101.0},{"date":"2022-08-04","close":6176.0},{"date":"2022-08-05","close":6076.0},{"date":"2022-08-08","close":6151.0},{"date":"2022-08-09","close":6176.0},{"date":"2022-08-10","close":6176.0},{"date":"2022-08-11","close":6401.0},{"date":"2022-08-12","close":6826.0},{"date":"2022-08-16","close":6651.0},{"date":"2022-08-17","close":6551.0},{"date":"2022-08-18","close":6601.0},{"date":"2022-08-19","close":6376.0},{"date":"2022-08-22","close":6101.0},{"date":"2022-08-23","close":6026.0},{"date":"2022-08-24","close":6151.0},{"date":"2022-08-25","close":6226.0},{"date":"2022-08-26","close":6226.0},{"date":"2022-08-29","close":5901.0},{"date":"2022-08-30","close":6101.0},{"date":"2022-08-31","close":6076.0},{"date":"2022-09-01","close":5876.0},{"date":"2022-09-02","close":5776.0},{"date":"2022-09-05","close":5676.0},{"date":"2022-09-06","close":5901.0},{"date":"2022-09-07","close":5776.0},{"date":"2022-09-08","close":5751.0},{"date":"2022-09-13","close":6001.0},{"date":"2022-09-14","close":5776.0},{"date":"2022-09-15","close":5801.0},{"date":"2022-09-16","close":5701.0},{"date":"2022-09-19","close":6101.0},{"date":"2022-09-20","close":6526.0},{"date":"2022-09-21","close":6876.0},{"date":"2022-09-22","close":6926.0},{"date":"2022-09-23","close":6301.0},{"date":"2022-09-26","close":5901.0},{"date":"2022-09-27","close":6051.0},{"date":"2022-09-28","close":5526.0},{"date":"2022-09-29","close":5376.0},{"date":"2022-09-30","close":5176.0},{"date":"2022-10-04","close":5376.0},{"date":"2022-10-05","close":5176.0},{"date":"2022-10-06","close":5276.0},{"date":"2022-10-07","close":5226.0},{"date":"2022-10-11","close":4801.0},{"date":"2022-10-12","close":4676.0},{"date":"2022-10-13","close":4526.0},{"date":"2022-10-14","close":4711.0},{"date":"2022-10-17","close":4766.0},{"date":"2022-10-18","close":4771.0},{"date":"2022-10-19","close":4811.0},{"date":"2022-10-20","close":4701.0},{"date":"2022-10-21","close":4661.0},{"date":"2022-10-24","close":4711.0},{"date":"2022-10-25","close":4666.0},{"date":"2022-10-26","close":4651.0},{"date":"2022-10-27","close":4671.0},{"date":"2022-10-28","close":4551.0},{"date":"2022-10-31","close":4556.0},{"date":"2022-11-01","close":4686.0},{"date":"2022-11-02","close":4651.0},{"date":"2022-11-03","close":4611.0},{"date":"2022-11-04","close":4711.0},{"date":"2022-11-07","close":4641.0},{"date":"2022-11-08","close":4711.0},{"date":"2022-11-09","close":4571.0},{"date":"2022-11-10","close":4551.0},{"date":"2022-11-11","close":4661.0},{"date":"2022-11-14","close":4796.0},{"date":"2022-11-15","close":4896.0},{"date":"2022-11-16","close":4736.0},{"date":"2022-11-17","close":4741.0},{"date":"2022-11-18","close":4616.0},{"date":"2022-11-21","close":4531.0},{"date":"2022-11-22","close":4431.0},{"date":"2022-11-23","close":4516.0},{"date":"2022-11-24","close":4621.0},{"date":"2022-11-25","close":4611.0},{"date":"2022-11-28","close":4546.0},{"date":"2022-11-29","close":4996.0},{"date":"2022-11-30","close":4936.0},{"date":"2022-12-01","close":5251.0},{"date":"2022-12-02","close":5426.0},{"date":"2022-12-05","close":5626.0},{"date":"2022-12-06","close":5301.0},{"date":"2022-12-07","close":5601.0},{"date":"2022-12-08","close":5626.0},{"date":"2022-12-09","close":5726.0},{"date":"2022-12-12","close":5551.0},{"date":"2022-12-13","close":5676.0},{"date":"2022-12-14","close":5651.0},{"date":"2022-12-15","close":5701.0},{"date":"2022-12-16","close":5901.0},{"date":"2022-12-19","close":6076.0},{"date":"2022-12-20","close":5926.0},{"date":"2022-12-21","close":6276.0},{"date":"2022-12-22","close":6126.0},{"date":"2022-12-23","close":5876.0},{"date":"2022-12-26","close":5776.0},{"date":"2022-12-27","close":6251.0},{"date":"2022-12-28","close":6351.0},{"date":"2022-12-29","close":6226.0},{"date":"2023-01-02","close":6351.0},{"date":"2023-01-03","close":6226.0},{"date":"2023-01-04","close":6626.0},{"date":"2023-01-05","close":6751.0},{"date":"2023-01-06","close":6501.0},{"date":"2023-01-09","close":6776.0},{"date":"2023-01-10","close":6701.0},{"date":"2023-01-11","close":6676.0},{"date":"2023-01-12","close":6726.0},{"date":"2023-01-13","close":6601.0},{"date":"2023-01-16","close":6876.0},{"date":"2023-01-17","close":6876.0},{"date":"2023-01-18","close":6751.0},{"date":"2023-01-19","close":6901.0},{"date":"2023-01-20","close":6701.0},{"date":"2023-01-25","close":6676.0},{"date":"2023-01-26","close":6616.0},{"date":"2023-01-27","close":6751.0},{"date":"2023-01-30","close":6646.0},{"date":"2023-01-31","close":6356.0},{"date":"2023-02-01","close":6596.0},{"date":"2023-02-02","close":6586.0},{"date":"2023-02-03","close":6866.0},{"date":"2023-02-06","close":7187.0},{"date":"2023-02-07","close":7047.0},{"date":"2023-02-08","close":6971.0},{"date":"2023-02-09","close":7082.0},{"date":"2023-02-10","close":7502.0},{"date":"2023-02-13","close":7097.0},{"date":"2023-02-14","close":6911.0},{"date":"2023-02-15","close":6921.0},{"date":"2023-02-16","close":6476.0},{"date":"2023-02-17","close":6096.0},{"date":"2023-02-20","close":6326.0},{"date":"2023-02-21","close":6401.0},{"date":"2023-02-22","close":6501.0},{"date":"2023-02-23","close":6521.0},{"date":"2023-02-24","close":6556.0},{"date":"2023-02-27","close":6326.0},{"date":"2023-02-28","close":6626.0},{"date":"2023-03-02","close":6771.0},{"date":"2023-03-03","close":6796.0},{"date":"2023-03-06","close":6846.0},{"date":"2023-03-07","close":6851.0},{"date":"2023-03-08","close":6711.0},{"date":"2023-03-09","close":6791.0},{"date":"2023-03-10","close":6636.0},{"date":"2023-03-13","close":6411.0},{"date":"2023-03-14","close":6171.0},{"date":"2023-03-15","close":6276.0},{"date":"2023-03-16","close":6646.0},{"date":"2023-03-17","close":6641.0},{"date":"2023-03-20","close":6801.0},{"date":"2023-03-21","close":6936.0},{"date":"2023-03-22","close":6851.0},{"date":"2023-03-23","close":6846.0},{"date":"2023-03-24","close":7257.0},{"date":"2023-03-27","close":7442.0},{"date":"2023-03-28","close":7542.0},{"date":"2023-03-29","close":7772.0},{"date":"2023-03-30","close":7997.0},{"date":"2023-03-31","close":8077.0},{"date":"2023-04-03","close":8202.0},{"date":"2023-04-04","close":8392.0},{"date":"2023-04-05","close":8812.0},{"date":"2023-04-06","close":8957.0},{"date":"2023-04-07","close":8502.0},{"date":"2023-04-10","close":8412.0},{"date":"2023-04-11","close":9137.0},{"date":"2023-04-12","close":9817.0},{"date":"2023-04-13","close":9457.0},{"date":"2023-04-14","close":9357.0},{"date":"2023-04-17","close":9307.0},{"date":"2023-04-18","close":10002.0},{"date":"2023-04-19","close":9712.0},{"date":"2023-04-20","close":9472.0},{"date":"2023-04-21","close":9072.0},{"date":"2023-04-24","close":9372.0},{"date":"2023-04-25","close":8942.0},{"date":"2023-04-26","close":8857.0},{"date":"2023-04-27","close":9832.0},{"date":"2023-04-28","close":10077.0},{"date":"2023-05-02","close":10678.0},{"date":"2023-05-03","close":10703.0},{"date":"2023-05-04","close":10152.0},{"date":"2023-05-08","close":9507.0},{"date":"2023-05-09","close":10002.0},{"date":"2023-05-10","close":11003.0},{"date":"2023-05-11","close":10878.0},{"date":"2023-05-12","close":10928.0},{"date":"2023-05-15","close":10853.0},{"date":"2023-05-16","close":10728.0},{"date":"2023-05-17","close":11028.0},{"date":"2023-05-18","close":10603.0},{"date":"2023-05-19","close":9932.0},{"date":"2023-05-22","close":9982.0},{"date":"2023-05-23","close":10953.0},{"date":"2023-05-24","close":11378.0},{"date":"2023-05-25","close":11503.0},{"date":"2023-05-26","close":12103.0},{"date":"2023-05-30","close":11853.0},{"date":"2023-05-31","close":12178.0},{"date":"2023-06-01","close":12078.0},{"date":"2023-06-02","close":12703.0},{"date":"2023-06-05","close":12628.0},{"date":"2023-06-07","close":12403.0},{"date":"2023-06-08","close":12303.0},{"date":"2023-06-09","close":12678.0},{"date":"2023-06-12","close":12103.0},{"date":"2023-06-13","close":11978.0},{"date":"2023-06-14","close":11953.0},{"date":"2023-06-15","close":11778.0},{"date":"2023-06-16","close":12103.0},{"date":"2023-06-19","close":12028.0},{"date":"2023-06-20","close":11828.0},{"date":"2023-06-21","close":11803.0},{"date":"2023-06-22","close":12378.0},{"date":"2023-06-23","close":12128.0},{"date":"2023-06-26","close":12103.0},{"date":"2023-06-27","close":12078.0},{"date":"2023-06-28","close":12078.0},{"date":"2023-06-29","close":12403.0},{"date":"2023-06-30","close":12278.0},{"date":"2023-07-03","close":13203.0},{"date":"2023-07-04","close":12953.0},{"date":"2023-07-05","close":13503.0},{"date":"2023-07-06","close":13378.0},{"date":"2023-07-07","close":13403.0},{"date":"2023-07-10","close":12778.0},{"date":"2023-07-11","close":12503.0},{"date":"2023-07-12","close":12153.0},{"date":"2023-07-13","close":12328.0},{"date":"2023-07-14","close":12028.0},{"date":"2023-07-17","close":11928.0},{"date":"2023-07-18","close":12703.0},{"date":"2023-07-19","close":12103.0},{"date":"2023-07-20","close":12003.0},{"date":"2023-07-21","close":11878.0},{"date":"2023-07-24","close":11253.0},{"date":"2023-07-25","close":10903.0},{"date":"2023-07-26","close":10302.0},{"date":"2023-07-27","close":10703.0},{"date":"2023-07-28","close":10578.0},{"date":"2023-07-31","close":10277.0},{"date":"2023-08-01","close":10778.0},{"date":"2023-08-02","close":10327.0},{"date":"2023-08-03","close":10077.0},{"date":"2023-08-04","close":11203.0},{"date":"2023-08-07","close":12028.0},{"date":"2023-08-08","close":11853.0},{"date":"2023-08-09","close":11378.0},{"date":"2023-08-10","close":12478.0},{"date":"2023-08-11","close":12478.0},{"date":"2023-08-14","close":12378.0},{"date":"2023-08-16","close":12778.0},{"date":"2023-08-17","close":13278.0},{"date":"2023-08-18","close":14354.0},{"date":"2023-08-21","close":14129.0},{"date":"2023-08-22","close":14204.0},{"date":"2023-08-23","close":14429.0},{"date":"2023-08-24","close":14479.0},{"date":"2023-08-25","close":14679.0},{"date":"2023-08-28","close":14329.0},{"date":"2023-08-29","close":14204.0},{"date":"2023-08-30","close":13853.0},{"date":"2023-08-31","close":14204.0},{"date":"2023-09-01","close":14504.0},{"date":"2023-09-04","close":14179.0},{"date":"2023-09-05","close":14053.0},{"date":"2023-09-06","close":14629.0},{"date":"2023-09-07","close":14354.0},{"date":"2023-09-08","close":15254.0},{"date":"2023-09-11","close":14804.0},{"date":"2023-09-12","close":14028.0},{"date":"2023-09-13","close":13803.0},{"date":"2023-09-14","close":14754.0},{"date":"2023-09-15","close":14754.0},{"date":"2023-09-18","close":15954.0},{"date":"2023-09-19","close":14979.0},{"date":"2023-09-20","close":14929.0},{"date":"2023-09-21","close":14079.0},{"date":"2023-09-22","close":14003.0},{"date":"2023-09-25","close":14604.0},{"date":"2023-09-26","close":14129.0},{"date":"2023-09-27","close":14079.0},{"date":"2023-10-04","close":12903.0},{"date":"2023-10-05","close":13028.0},{"date":"2023-10-06","close":13053.0},{"date":"2023-10-10","close":12328.0},{"date":"2023-10-11","close":13103.0},{"date":"2023-10-12","close":12928.0},{"date":"2023-10-13","close":12803.0},{"date":"2023-10-16","close":12353.0},{"date":"2023-10-17","close":12428.0},{"date":"2023-10-18","close":12503.0},{"date":"2023-10-19","close":12253.0},{"date":"2023-10-20","close":11478.0},{"date":"2023-10-23","close":11853.0},{"date":"2023-10-24","close":12428.0},{"date":"2023-10-25","close":13303.0},{"date":"2023-10-26","close":12853.0},{"date":"2023-10-27","close":12378.0},{"date":"2023-10-30","close":12703.0},{"date":"2023-10-31","close":12578.0},{"date":"2023-11-01","close":12203.0},{"date":"2023-11-02","close":12278.0},{"date":"2023-11-03","close":12128.0},{"date":"2023-11-06","close":11903.0},{"date":"2023-11-07","close":12503.0},{"date":"2023-11-08","close":13378.0},{"date":"2023-11-09","close":13078.0},{"date":"2023-11-10","close":12803.0},{"date":"2023-11-13","close":12578.0},{"date":"2023-11-14","close":12253.0},{"date":"2023-11-15","close":12253.0},{"date":"2023-11-16","close":12878.0},{"date":"2023-11-17","close":12328.0},{"date":"2023-11-20","close":12678.0},{"date":"2023-11-21","close":12878.0},{"date":"2023-11-22","close":13178.0},{"date":"2023-11-23","close":13028.0},{"date":"2023-11-24","close":12678.0},{"date":"2023-11-27","close":11953.0},{"date":"2023-11-28","close":11753.0},{"date":"2023-11-29","close":11553.0},{"date":"2023-11-30","close":11553.0},{"date":"2023-12-01","close":11178.0},{"date":"2023-12-04","close":11353.0},{"date":"2023-12-05","close":11153.0},{"date":"2023-12-06","close":11028.0},{"date":"2023-12-07","close":11403.0},{"date":"2023-12-08","close":11403.0},{"date":"2023-12-11","close":12303.0},{"date":"2023-12-12","close":12478.0},{"date":"2023-12-13","close":12528.0},{"date":"2023-12-14","close":12453.0},{"date":"2023-12-15","close":12528.0},{"date":"2023-12-18","close":12528.0},{"date":"2023-12-19","close":12453.0},{"date":"2023-12-20","close":12953.0},{"date":"2023-12-21","close":12928.0},{"date":"2023-12-22","close":12653.0},{"date":"2023-12-26","close":13053.0},{"date":"2023-12-27","close":13128.0},{"date":"2023-12-28","close":13153.0},{"date":"2024-01-02","close":13028.0},{"date":"2024-01-03","close":13403.0},{"date":"2024-01-04","close":13603.0},{"date":"2024-01-05","close":13603.0},{"date":"2024-01-08","close":13478.0},{"date":"2024-01-09","close":13503.0},{"date":"2024-01-10","close":14254.0},{"date":"2024-01-11","close":14504.0},{"date":"2024-01-12","close":14754.0},{"date":"2024-01-15","close":14629.0},{"date":"2024-01-16","close":14954.0},{"date":"2024-01-17","close":15079.0},{"date":"2024-01-18","close":15004.0},{"date":"2024-01-19","close":14879.0},{"date":"2024-01-22","close":15004.0},{"date":"2024-01-23","close":15429.0},{"date":"2024-01-24","close":16479.0},{"date":"2024-01-25","close":17304.0},{"date":"2024-01-26","close":16879.0},{"date":"2024-01-29","close":16404.0},{"date":"2024-01-30","close":16129.0},{"date":"2024-01-31","close":16429.0},{"date":"2024-02-01","close":15304.0},{"date":"2024-02-02","close":15454.0},{"date":"2024-02-05","close":15129.0},{"date":"2024-02-06","close":15729.0},{"date":"2024-02-07","close":16379.0},{"date":"2024-02-08","close":15729.0},{"date":"2024-02-13","close":15729.0},{"date":"2024-02-14","close":17154.0},{"date":"2024-02-15","close":16954.0},{"date":"2024-02-16","close":17529.0},{"date":"2024-02-19","close":16718.6523},{"date":"2024-02-20","close":16352.0156},{"date":"2024-02-21","close":16743.0938},{"date":"2024-02-22","close":17036.4023},{"date":"2024-02-23","close":17231.9434},{"date":"2024-02-26","close":17647.4648},{"date":"2024-02-27","close":17183.0586},{"date":"2024-02-28","close":16992.4062},{"date":"2024-02-29","close":17598.5801},{"date":"2024-03-04","close":16581.7734},{"date":"2024-03-05","close":16718.6523},{"date":"2024-03-06","close":16787.0898},{"date":"2024-03-07","close":16982.6289},{"date":"2024-03-08","close":17588.8027},{"date":"2024-03-11","close":18644.7188},{"date":"2024-03-12","close":18341.6309},{"date":"2024-03-13","close":17803.8965},{"date":"2024-03-14","close":17608.3574},{"date":"2024-03-15","close":16806.6426},{"date":"2024-03-18","close":17119.5098},{"date":"2024-03-19","close":18292.7461},{"date":"2024-03-20","close":18067.877},{"date":"2024-03-21","close":18077.6543},{"date":"2024-03-22","close":17657.2422},{"date":"2024-03-25","close":19700.6328},{"date":"2024-03-26","close":19143.3457},{"date":"2024-03-27","close":20140.5977},{"date":"2024-03-28","close":22095.9961},{"date":"2024-03-29","close":22242.6504},{"date":"2024-04-01","close":22780.3848},{"date":"2024-04-02","close":22682.6133},{"date":"2024-04-03","close":22829.2695},{"date":"2024-04-04","close":23171.4648},{"date":"2024-04-05","close":23367.0039},{"date":"2024-04-08","close":24393.5879},{"date":"2024-04-09","close":23171.4648},{"date":"2024-04-11","close":23171.4648},{"date":"2024-04-12","close":23562.543},{"date":"2024-04-15","close":23269.2344},{"date":"2024-04-16","close":23024.8105},{"date":"2024-04-17","close":23269.2344},{"date":"2024-04-18","close":24198.0469},{"date":"2024-04-19","close":24198.0469},{"date":"2024-04-22","close":24002.5098},{"date":"2024-04-23","close":25273.5156},{"date":"2024-04-24","close":26544.5254},{"date":"2024-04-25","close":26006.7891},{"date":"2024-04-26","close":25615.7109},{"date":"2024-04-29","close":25126.8613},{"date":"2024-04-30","close":26006.7891},{"date":"2024-05-02","close":25909.0215},{"date":"2024-05-03","close":25420.1719},{"date":"2024-05-07","close":24784.668},{"date":"2024-05-08","close":24638.0137},{"date":"2024-05-09","close":27277.8008},{"date":"2024-05-10","close":31970.7539},{"date":"2024-05-13","close":31726.3301},{"date":"2024-05-14","close":31824.0977},{"date":"2024-05-16","close":30895.2852},{"date":"2024-05-17","close":31579.6758},{"date":"2024-05-20","close":31188.5957},{"date":"2024-05-21","close":35197.1602},{"date":"2024-05-22","close":31872.9844},{"date":"2024-05-23","close":33535.0703},{"date":"2024-05-24","close":34415.0039},{"date":"2024-05-27","close":32997.3398},{"date":"2024-05-28","close":34317.2344},{"date":"2024-05-29","close":38423.5664},{"date":"2024-05-30","close":39890.1172},{"date":"2024-05-31","close":40232.3086},{"date":"2024-06-03","close":41503.3203},{"date":"2024-06-04","close":39499.0352},{"date":"2024-06-05","close":38276.9141},{"date":"2024-06-07","close":39352.3828},{"date":"2024-06-10","close":38179.1406},{"date":"2024-06-11","close":37934.7188},{"date":"2024-06-12","close":41063.3555},{"date":"2024-06-13","close":41845.5117},{"date":"2024-06-14","close":40281.1953},{"date":"2024-06-17","close":38961.2969},{"date":"2024-06-18","close":40525.6211},{"date":"2024-06-19","close":38961.2969},{"date":"2024-06-20","close":38521.3359},{"date":"2024-06-21","close":36370.4023},{"date":"2024-06-24","close":35490.4688},{"date":"2024-06-25","close":34072.8047},{"date":"2024-06-26","close":35490.4688},{"date":"2024-06-27","close":35099.3906},{"date":"2024-06-28","close":34072.8047},{"date":"2024-07-01","close":33583.957},{"date":"2024-07-02","close":32948.4531},{"date":"2024-07-03","close":32410.7168},{"date":"2024-07-04","close":33779.4961},{"date":"2024-07-05","close":33388.418},{"date":"2024-07-08","close":35881.5508},{"date":"2024-07-09","close":32850.6836},{"date":"2024-07-10","close":32264.0664},{"date":"2024-07-11","close":31824.0977},{"date":"2024-07-12","close":30650.8613},{"date":"2024-07-15","close":31335.25},{"date":"2024-07-16","close":30748.6309},{"date":"2024-07-17","close":32850.6836},{"date":"2024-07-18","close":32655.1465},{"date":"2024-07-19","close":34415.0039},{"date":"2024-07-22","close":34659.4297},{"date":"2024-07-23","close":35343.8164},{"date":"2024-07-24","close":35490.4688},{"date":"2024-07-25","close":32019.6387},{"date":"2024-07-26","close":30846.4023},{"date":"2024-07-29","close":33486.1875},{"date":"2024-07-30","close":32264.0664},{"date":"2024-07-31","close":32068.5234},{"date":"2024-08-01","close":32508.4902},{"date":"2024-08-02","close":28695.4629},{"date":"2024-08-05","close":26397.8711},{"date":"2024-08-06","close":28939.8867},{"date":"2024-08-07","close":29086.543},{"date":"2024-08-08","close":29673.1621},{"date":"2024-08-09","close":30113.127},{"date":"2024-08-12","close":27180.0312},{"date":"2024-08-13","close":25224.6309},{"date":"2024-08-14","close":24638.0137},{"date":"2024-08-16","close":24686.8984},{"date":"2024-08-19","close":25371.2871},{"date":"2024-08-20","close":24393.5879},{"date":"2024-08-21","close":24002.5098},{"date":"2024-08-22","close":24344.7031},{"date":"2024-08-23","close":24393.5879},{"date":"2024-08-26","close":23073.6953},{"date":"2024-08-27","close":23660.3125},{"date":"2024-08-28","close":22975.9258},{"date":"2024-08-29","close":22438.1914},{"date":"2024-08-30","close":22389.3047},{"date":"2024-09-02","close":22535.9609},{"date":"2024-09-03","close":22438.1914},{"date":"2024-09-04","close":20580.5645},{"date":"2024-09-05","close":20140.5977},{"date":"2024-09-06","close":19524.6465},{"date":"2024-09-09","close":20727.2168},{"date":"2024-09-10","close":21460.4922},{"date":"2024-09-11","close":20580.5645},{"date":"2024-09-12","close":22291.5352},{"date":"2024-09-13","close":21607.1465},{"date":"2024-09-19","close":23367.0039},{"date":"2024-09-20","close":23709.1973},{"date":"2024-09-23","close":24540.2402},{"date":"2024-09-24","close":24980.209},{"date":"2024-09-25","close":24540.2402},{"date":"2024-09-26","close":24735.7832},{"date":"2024-09-27","close":24833.5527},{"date":"2024-09-30","close":24882.4375},{"date":"2024-10-02","close":22682.6133},{"date":"2024-10-04","close":22584.8457},{"date":"2024-10-07","close":23269.2344},{"date":"2024-10-08","close":22291.5352},{"date":"2024-10-10","close":23220.3496},{"date":"2024-10-11","close":22780.3848},{"date":"2024-10-14","close":22780.3848},{"date":"2024-10-15","close":21656.0293},{"date":"2024-10-16","close":20629.4492},{"date":"2024-10-17","close":20629.4492},{"date":"2024-10-18","close":20433.9082},{"date":"2024-10-21","close":20971.6426},{"date":"2024-10-22","close":19993.9434},{"date":"2024-10-23","close":20042.8281},{"date":"2024-10-24","close":19896.1738},{"date":"2024-10-25","close":19260.668},{"date":"2024-10-28","close":18869.5898},{"date":"2024-10-29","close":18048.3223},{"date":"2024-10-30","close":18087.4316},{"date":"2024-10-31","close":18419.8477},{"date":"2024-11-01","close":17676.7969},{"date":"2024-11-04","close":18967.3594},{"date":"2024-11-05","close":18615.3867},{"date":"2024-11-06","close":18380.7383},{"date":"2024-11-07","close":18380.7383},{"date":"2024-11-08","close":18439.4004},{"date":"2024-11-11","close":17227.0566},{"date":"2024-11-12","close":16034.2617},{"date":"2024-11-13","close":16933.7441},{"date":"2024-11-14","close":17256.3848},{"date":"2024-11-15","close":17383.4863},{"date":"2024-11-18","close":17412.8184},{"date":"2024-11-19","close":18106.9844},{"date":"2024-11-20","close":17794.1191},{"date":"2024-11-21","close":17315.0469},{"date":"2024-11-22","close":18595.834},{"date":"2024-11-25","close":18566.502},{"date":"2024-11-26","close":17471.4805},{"date":"2024-11-27","close":17667.0195},{"date":"2024-11-28","close":17882.1113},{"date":"2024-11-29","close":17148.8398},{"date":"2024-12-02","close":17002.1836},{"date":"2024-12-03","close":19446.4316},{"date":"2024-12-04","close":18840.2578},{"date":"2024-12-05","close":17696.3516},{"date":"2024-12-06","close":17862.5586},{"date":"2024-12-09","close":16728.4297},{"date":"2024-12-10","close":18869.5898},{"date":"2024-12-11","close":19896.1738},{"date":"2024-12-12","close":20287.252},{"date":"2024-12-13","close":19847.2871},{"date":"2024-12-16","close":19749.5176},{"date":"2024-12-17","close":19065.1289},{"date":"2024-12-18","close":18879.3672},{"date":"2024-12-19","close":19016.2441},{"date":"2024-12-20","close":18400.293},{"date":"2024-12-23","close":19202.0059},{"date":"2024-12-24","close":19749.5176},{"date":"2024-12-26","close":18732.709},{"date":"2024-12-27","close":18170.002},{"date":"2024-12-30","close":18386.4277},{"date":"2025-01-02","close":20068.6543},{"date":"2025-01-03","close":19724.3398},{"date":"2025-01-06","close":19970.2773},{"date":"2025-01-07","close":19773.5273},{"date":"2025-01-08","close":21003.2227},{"date":"2025-01-09","close":23019.9258},{"date":"2025-01-10","close":24298.8105},{"date":"2025-01-13","close":24741.502},{"date":"2025-01-14","close":24938.2539},{"date":"2025-01-15","close":24249.623},{"date":"2025-01-16","close":25184.1934},{"date":"2025-01-17","close":26512.2656},{"date":"2025-01-20","close":25135.0059},{"date":"2025-01-21","close":23954.4961},{"date":"2025-01-22","close":23610.1797},{"date":"2025-01-23","close":23954.4961},{"date":"2025-01-24","close":23118.3027},{"date":"2025-01-31","close":24200.4355},{"date":"2025-02-03","close":23806.9316},{"date":"2025-02-04","close":25036.6289},{"date":"2025-02-05","close":25823.6348},{"date":"2025-02-06","close":27496.0234},{"date":"2025-02-07","close":26512.2656},{"date":"2025-02-10","close":26758.2051},{"date":"2025-02-11","close":22626.4238},{"date":"2025-02-12","close":21593.4785},{"date":"2025-02-13","close":21888.6055},{"date":"2025-02-14","close":24987.4414},{"date":"2025-02-17","close":23856.1191},{"date":"2025-02-18","close":22773.9863},{"date":"2025-02-19","close":22970.7383},{"date":"2025-02-20","close":23069.1133},{"date":"2025-02-21","close":22970.7383},{"date":"2025-02-24","close":21888.6055},{"date":"2025-02-25","close":21691.8535},{"date":"2025-02-26","close":20757.2852},{"date":"2025-02-27","close":21150.7871},{"date":"2025-02-28","close":20757.2852},{"date":"2025-03-04","close":20757.2852},{"date":"2025-03-05","close":21544.291},{"date":"2025-03-06","close":21249.1621},{"date":"2025-03-07","close":21593.4785},{"date":"2025-03-10","close":20560.5332},{"date":"2025-03-11","close":20412.9688},{"date":"2025-03-12","close":21249.1621},{"date":"2025-03-13","close":20658.9082},{"date":"2025-03-14","close":20609.7207},{"date":"2025-03-17","close":20167.0293},{"date":"2025-03-18","close":19871.9023},{"date":"2025-03-19","close":20216.2168},{"date":"2025-03-20","close":20954.0352},{"date":"2025-03-21","close":21445.916},{"date":"2025-03-24","close":21298.3496},{"date":"2025-03-25","close":20117.8418},{"date":"2025-03-26","close":20167.0293},{"date":"2025-03-27","close":19970.2773},{"date":"2025-03-28","close":18947.1719},{"date":"2025-03-31","close":18386.4277},{"date":"2025-04-01","close":18612.6914},{"date":"2025-04-02","close":19153.7598},{"date":"2025-04-03","close":19065.2207},{"date":"2025-04-04","close":19134.084},{"date":"2025-04-07","close":18101.1387},{"date":"2025-04-08","close":17943.7363},{"date":"2025-04-09","close":17442.0215},{"date":"2025-04-10","close":18819.2812},{"date":"2025-04-11","close":18966.8457},{"date":"2025-04-14","close":18966.8457},{"date":"2025-04-15","close":19871.9023},{"date":"2025-04-16","close":20117.8418},{"date":"2025-04-17","close":21593.4785},{"date":"2025-04-18","close":20806.4727},{"date":"2025-04-21","close":20954.0352},{"date":"2025-04-22","close":21593.4785},{"date":"2025-04-23","close":20855.6602},{"date":"2025-04-24","close":20609.7207},{"date":"2025-04-25","close":20511.3438},{"date":"2025-04-28","close":20314.5918},{"date":"2025-04-29","close":20511.3438},{"date":"2025-04-30","close":20511.3438},{"date":"2025-05-02","close":21495.1035},{"date":"2025-05-07","close":21495.1035},{"date":"2025-05-08","close":19606.2871},{"date":"2025-05-09","close":19921.0898},{"date":"2025-05-12","close":19675.1504},{"date":"2025-05-13","close":19507.9121},{"date":"2025-05-14","close":19193.1094},{"date":"2025-05-15","close":18770.0938},{"date":"2025-05-16","close":18347.0781},{"date":"2025-05-19","close":17727.3105},{"date":"2025-05-20","close":17835.5234},{"date":"2025-05-21","close":18642.2051},{"date":"2025-05-22","close":18376.5918},{"date":"2025-05-23","close":18258.541},{"date":"2025-05-26","close":18986.5215},{"date":"2025-05-27","close":18573.3418},{"date":"2025-05-28","close":18838.9551},{"date":"2025-05-29","close":19173.4355},{"date":"2025-05-30","close":18465.1289},{"date":"2025-06-02","close":18661.8809},{"date":"2025-06-04","close":18740.5801},{"date":"2025-06-05","close":18219.1895},{"date":"2025-06-09","close":18406.1035},{"date":"2025-06-10","close":18553.666},{"date":"2025-06-11","close":19075.0586},{"date":"2025-06-12","close":18563.5039},{"date":"2025-06-13","close":17943.7363},{"date":"2025-06-16","close":17865.0371},{"date":"2025-06-17","close":17904.3867},{"date":"2025-06-18","close":18740.5801},{"date":"2025-06-19","close":19222.623},{"date":"2025-06-20","close":19409.5352},{"date":"2025-06-23","close":18701.2305},{"date":"2025-06-24","close":18829.1191},{"date":"2025-06-25","close":18229.0273},{"date":"2025-06-26","close":17717.4727},{"date":"2025-06-27","close":17481.3711},{"date":"2025-06-30","close":18081.4648},{"date":"2025-07-01","close":17865.0371},{"date":"2025-07-02","close":17865.0371},{"date":"2025-07-03","close":17628.9355},{"date":"2025-07-04","close":17687.9609},{"date":"2025-07-07","close":17806.0117},{"date":"2025-07-08","close":18071.627},{"date":"2025-07-09","close":18042.1133},{"date":"2025-07-10","close":17806.0117},{"date":"2025-07-11","close":18002.7617},{"date":"2025-07-14","close":17953.5762},{"date":"2025-07-15","close":17284.6211},{"date":"2025-07-16","close":16989.4922},{"date":"2025-07-17","close":16940.3047},{"date":"2025-07-18","close":16881.2793},{"date":"2025-07-21","close":16959.9785},{"date":"2025-07-22","close":16615.666},{"date":"2025-07-23","close":16536.9629},{"date":"2025-07-24","close":16133.624},{"date":"2025-07-25","close":16251.6758},{"date":"2025-07-28","close":15581.2129},{"date":"2025-07-29","close":15639.5332},{"date":"2025-07-30","close":15590.9316},{"date":"2025-07-31","close":15658.9727},{"date":"2025-08-01","close":14968.8496},{"date":"2025-08-04","close":15241.0117},{"date":"2025-08-05","close":15172.9707},{"date":"2025-08-06","close":15445.1318},{"date":"2025-08-07","close":16805.9375},{"date":"2025-08-08","close":17165.5781},{"date":"2025-08-11","close":16883.6973},{"date":"2025-08-12","close":16572.6562},{"date":"2025-08-13","close":17078.0977},{"date":"2025-08-14","close":16786.4941},{"date":"2025-08-18","close":18273.6621},{"date":"2025-08-19","close":18254.2207},{"date":"2025-08-20","close":19041.543},{"date":"2025-08-21","close":20800.8691},{"date":"2025-08-22","close":22307.4746},{"date":"2025-08-25","close":22890.6758},{"date":"2025-08-26","close":23036.4785},{"date":"2025-08-27","close":23133.6758},{"date":"2025-08-28","close":23911.2812},{"date":"2025-08-29","close":25272.084},{"date":"2025-09-01","close":26244.0879},{"date":"2025-09-02","close":24543.084},{"date":"2025-09-03","close":24300.082},{"date":"2025-09-04","close":24105.6797},{"date":"2025-09-05","close":23959.8809},{"date":"2025-09-08","close":23182.2773},{"date":"2025-09-09","close":23862.6797},{"date":"2025-09-10","close":23230.8789},{"date":"2025-09-11","close":22793.4766},{"date":"2025-09-12","close":23036.4785},{"date":"2025-09-15","close":22599.0762},{"date":"2025-09-16","close":22210.2754},{"date":"2025-09-17","close":22015.873},{"date":"2025-09-18","close":22015.873},{"date":"2025-09-19","close":23350.0},{"date":"2025-09-22","close":22453.2754},{"date":"2025-09-23","close":22356.0742},{"date":"2025-09-24","close":22161.6738},{"date":"2025-09-25","close":21335.4707},{"date":"2025-09-26","close":21627.0723},{"date":"2025-09-29","close":21828.1855},{"date":"2025-09-30","close":21435.7695},{"date":"2025-10-01","close":20994.3008},{"date":"2025-10-02","close":20356.623},{"date":"2025-10-10","close":19483.4961},{"date":"2025-10-13","close":18826.1973},{"date":"2025-10-14","close":17884.3965},{"date":"2025-10-15","close":18247.3828},{"date":"2025-10-16","close":18296.4355},{"date":"2025-10-17","close":16903.3555},{"date":"2025-10-20","close":17374.2559},{"date":"2025-10-21","close":17953.0703},{"date":"2025-10-22","close":17678.3789},{"date":"2025-10-23","close":18492.6426},{"date":"2025-10-24","close":17923.6387},{"date":"2025-10-27","close":17845.1562},{"date":"2025-10-28","close":17805.9141},{"date":"2025-10-29","close":17648.9473},{"date":"2025-10-30","close":17639.1367},{"date":"2025-10-31","close":17433.1172},{"date":"2025-11-03","close":17158.4258},{"date":"2025-11-04","close":17060.3203},{"date":"2025-11-05","close":16844.4941},{"date":"2025-11-06","close":16501.1289},{"date":"2025-11-07","close":16324.541},{"date":"2025-11-10","close":16589.4219},{"date":"2025-11-11","close":16314.7305},{"date":"2025-11-12","close":16461.8867},{"date":"2025-11-13","close":15892.8818},{"date":"2025-11-14","close":15745.7256},{"date":"2025-11-17","close":15088.4277},{"date":"2025-11-18","close":14588.0967},{"date":"2025-11-19","close":14274.1621},{"date":"2025-11-20","close":14637.1475},{"date":"2025-11-21","close":14274.1621},{"date":"2025-11-24","close":14293.7832},{"date":"2025-11-25","close":13675.7275},{"date":"2025-11-26","close":13960.2295},{"date":"2025-11-27","close":14526.21},{"date":"2025-11-28","close":14803.9248},{"date":"2025-12-01","close":14617.5273},{"date":"2025-12-02","close":14725.4424},{"date":"2025-12-03","close":14843.167},{"date":"2025-12-04","close":14784.3047},{"date":"2025-12-05","close":14843.167},{"date":"2025-12-08","close":14843.167},{"date":"2025-12-09","close":14470.3701},{"date":"2025-12-10","close":14391.8877},{"date":"2025-12-11","close":14656.7686},{"date":"2025-12-12","close":14568.4756},{"date":"2025-12-15","close":14676.3896},{"date":"2025-12-16","close":14715.6309},{"date":"2025-12-17","close":14117.1963},{"date":"2025-12-18","close":13734.5889},{"date":"2025-12-19","close":13528.5703},{"date":"2025-12-22","close":14127.0059},{"date":"2025-12-23","close":13646.2959},{"date":"2025-12-24","close":13342.1729},{"date":"2025-12-26","close":12998.8076},{"date":"2025-12-29","close":13289.2949},{"date":"2025-12-30","close":13486.9053},{"date":"2026-01-02","close":14801.0137},{"date":"2026-01-05","close":14484.8369},{"date":"2026-01-06","close":14524.3594},{"date":"2026-01-07","close":14524.3594},{"date":"2026-01-08","close":14919.5801},{"date":"2026-01-09","close":15196.2344},{"date":"2026-01-12","close":15314.8008},{"date":"2026-01-13","close":14840.5361},{"date":"2026-01-14","close":14968.9824},{"date":"2026-01-15","close":14583.6426},{"date":"2026-01-16","close":14652.8057},{"date":"2026-01-19","close":15300.0},{"date":"2026-01-20","close":15295.04},{"date":"2026-01-21","close":14613.2842},{"date":"2026-01-22","close":15186.3535},{"date":"2026-01-23","close":14899.8193},{"date":"2026-01-26","close":15196.2344},{"date":"2026-01-27","close":14870.1777},{"date":"2026-01-28","close":14988.7432},{"date":"2026-01-29","close":15146.832},{"date":"2026-01-30","close":14860.2969},{"date":"2026-02-02","close":15897.751},{"date":"2026-02-03","close":15630.9775},{"date":"2026-02-04","close":15581.5742},{"date":"2026-02-05","close":14820.7744},{"date":"2026-02-06","close":14662.6865},{"date":"2026-02-09","close":15215.9951},{"date":"2026-02-10","close":15206.1152},{"date":"2026-02-11","close":14880.0576},{"date":"2026-02-12","close":14692.3281},{"date":"2026-02-13","close":14593.5225},{"date":"2026-02-19","close":14524.3594},{"date":"2026-02-20","close":14010.5723},{"date":"2026-02-23","close":14020.4531},{"date":"2026-02-24","close":13822.8428},{"date":"2026-02-25","close":13457.2637},{"date":"2026-02-26","close":13230.0117},{"date":"2026-02-27","close":13160.8477},{"date":"2026-03-03","close":12340.7656},{"date":"2026-03-04","close":10908.0898},{"date":"2026-03-05","close":11589.8457},{"date":"2026-03-06","close":11589.8457},{"date":"2026-03-09","close":10680.8379},{"date":"2026-03-10","close":11046.417},{"date":"2026-03-11","close":10750.002},{"date":"2026-03-12","close":11244.0273},{"date":"2026-03-13","close":11066.1787},{"date":"2026-03-16","close":11214.3867},{"date":"2026-03-17","close":11392.2354},{"date":"2026-03-18","close":11224.2666},{"date":"2026-03-19","close":11056.2979},{"date":"2026-03-20","close":11757.8145},{"date":"2026-03-23","close":11076.0586},{"date":"2026-03-24","close":11303.3105},{"date":"2026-03-25","close":11510.8018},{"date":"2026-03-26","close":11125.4619},{"date":"2026-03-27","close":11392.2354},{"date":"2026-03-30","close":10848.8076},{"date":"2026-03-31","close":10661.0771},{"date":"2026-04-01","close":11431.7578},{"date":"2026-04-02","close":10819.166},{"date":"2026-04-03","close":11010.0},{"date":"2026-04-06","close":10591.9141},{"date":"2026-04-07","close":10463.4668},{"date":"2026-04-08","close":10838.9268},{"date":"2026-04-09","close":11224.2666},{"date":"2026-04-10","close":11105.7002},{"date":"2026-04-13","close":10977.2539},{"date":"2026-04-14","close":11164.9834},{"date":"2026-04-15","close":11194.625},{"date":"2026-04-16","close":11609.6064},{"date":"2026-04-17","close":11708.4121},{"date":"2026-04-20","close":11125.4619},{"date":"2026-04-21","close":10542.5107},{"date":"2026-04-22","close":10275.7373},{"date":"2026-04-23","close":10265.8564},{"date":"2026-04-24","close":11036.5371},{"date":"2026-04-27","close":11273.6689},{"date":"2026-04-28","close":10917.9707},{"date":"2026-04-29","close":11066.1787},{"date":"2026-04-30","close":10670.958},{"date":"2026-05-04","close":10582.0332},{"date":"2026-05-06","close":10127.5293},{"date":"2026-05-07","close":10008.9629},{"date":"2026-05-08","close":9989.2021},{"date":"2026-05-11","close":9771.8311},{"date":"2026-05-12","close":9346.9688},{"date":"2026-05-13","close":9287.6855},{"date":"2026-05-14","close":9277.8047},{"date":"2026-05-15","close":9129.5977},{"date":"2026-05-18","close":9080.1943},{"date":"2026-05-19","close":8971.5088},{"date":"2026-05-20","close":8615.8105},{"date":"2026-05-21","close":9534.6982},{"date":"2026-05-22","close":9920.0391},{"date":"2026-05-26","close":10068.2461},{"date":"2026-05-27","close":9989.2021},{"date":"2026-05-28","close":9929.9189},{"date":"2026-05-29","close":10364.6621},{"date":"2026-06-01","close":9791.5918},{"date":"2026-06-02","close":9742.1895},{"date":"2026-06-04","close":9811.3525},{"date":"2026-06-05","close":9860.7559},{"date":"2026-06-08","close":8912.2256},{"date":"2026-06-09","close":8833.1816},{"date":"2026-06-10","close":8665.2129},{"date":"2026-06-11","close":8931.9873},{"date":"2026-06-12","close":9011.0312},{"date":"2026-06-15","close":9356.8496},{"date":"2026-06-16","close":9020.9111},{"date":"2026-06-17","close":9109.8359},{"date":"2026-06-18","close":8793.6602},{"date":"2026-06-19","close":8319.3945},{"date":"2026-06-22","close":8131.665},{"date":"2026-06-23","close":7509.1924},{"date":"2026-06-24","close":7568.4756},{"date":"2026-06-25","close":7449.9097},{"date":"2026-06-26","close":7113.9717},{"date":"2026-06-29","close":7855.0107},{"date":"2026-06-30","close":7785.8472},{"date":"2026-07-01","close":7914.2939},{"date":"2026-07-02","close":7914.2939},{"date":"2026-07-03","close":8260.1123},{"date":"2026-07-06","close":8131.665},{"date":"2026-07-07","close":8220.5898},{"date":"2026-07-08","close":8388.5586},{"date":"2026-07-09","close":8111.9043},{"date":"2026-07-10","close":8477.4834},{"date":"2026-07-13","close":8190.9482},{"date":"2026-07-14","close":7963.6963},{"date":"2026-07-15","close":8309.5146},{"date":"2026-07-16","close":8477.4834},{"date":"2026-07-20","close":7825.3691},{"date":"2026-07-21","close":7894.5327},{"date":"2026-07-22","close":8042.7402},{"date":"2026-07-23","close":8358.917},{"date":"2026-07-24","close":8141.5454},{"date":"2026-07-27","close":8299.6338},{"date":"2026-07-28","close":7687.042},{"date":"2026-07-29","close":7202.8965},{"date":"2026-07-30","close":7104.0913},{"date":"2026-07-31","close":7459.79},{"date":"2026-08-03","close":7499.312},{"date":"2026-08-04","close":8013.0991},{"date":"2026-08-05","close":8072.3818},{"date":"2026-08-06","close":8210.709},{"date":"2026-08-07","close":8408.3193},{"date":"2026-08-10","close":8793.6602},{"date":"2026-08-11","close":9188.8809},{"date":"2026-08-12","close":9623.623},{"date":"2026-08-13","close":9020.9111},{"date":"2026-08-14","close":9188.8809},{"date":"2026-08-18","close":8586.1689},{"date":"2026-08-19","close":9238.2832},{"date":"2026-08-20","close":8902.3457},{"date":"2026-08-21","close":8645.4521},{"date":"2026-08-24","close":8872.7041},{"date":"2026-08-25","close":9188.8809},{"date":"2026-08-26","close":9179.0},{"date":"2026-08-27","close":9150.0},{"date":"2026-08-28","close":9800.0},{"date":"2026-08-31","close":10070.0},{"date":"2026-09-01","close":10250.0},{"date":"2026-09-02","close":9730.0},{"date":"2026-09-03","close":9600.0},{"date":"2026-09-04","close":9280.0},{"date":"2026-09-07","close":9150.0},{"date":"2026-09-08","close":8990.0},{"date":"2026-09-09","close":8850.0},{"date":"2026-09-10","close":8600.0},{"date":"2026-09-11","close":8670.0},{"date":"2026-09-14","close":8540.0},{"date":"2026-09-15","close":8460.0},{"date":"2026-09-16","close":8300.0},{"date":"2026-09-17","close":8570.0},{"date":"2026-09-18","close":8570.0},{"date":"2026-09-21","close":8360.0},{"date":"2026-09-22","close":8400.0},{"date":"2026-09-23","close":8370.0},{"date":"2026-09-28","close":8370.0},{"date":"2026-09-29","close":8210.0},{"date":"2026-09-30","close":8170.0},{"date":"2026-10-01","close":8280.0},{"date":"2026-10-02","close":8380.0},{"date":"2026-10-06","close":8370.0},{"date":"2026-10-07","close":8460.0},{"date":"2026-10-08","close":8040.0},{"date":"2026-10-12","close":7840.0},{"date":"2026-10-13","close":7900.0},{"date":"2026-10-14","close":8110.0},{"date":"2026-10-15","close":7760.0},{"date":"2026-10-16","close":8270.0},{"date":"2026-10-19","close":8440.0},{"date":"2026-10-20","close":8250.0},{"date":"2026-10-21","close":8260.0},{"date":"2026-10-22","close":8470.0},{"date":"2026-10-23","close":10940.0}],"chart_data":[{"date":"2024-10-24","open":19847,"high":20092,"low":19554,"close":19896,"volume":89380,"rsi_14":30.61,"sma_20":22865.0,"sma_60":25075.33,"sma_120":29822.67},{"date":"2024-10-25","open":19798,"high":20141,"low":19163,"close":19261,"volume":116599,"rsi_14":28.48,"sma_20":22572.5,"sma_60":24798.67,"sma_120":29765.17},{"date":"2024-10-28","open":19261,"high":19534,"low":18791,"close":18870,"volume":128146,"rsi_14":20.39,"sma_20":22282.5,"sma_60":24574.5,"sma_120":29707.67},{"date":"2024-10-29","open":18889,"high":18997,"low":17794,"close":18048,"volume":260734,"rsi_14":20.83,"sma_20":21940.5,"sma_60":24356.33,"sma_120":29647.33},{"date":"2024-10-30","open":18097,"high":18332,"low":17716,"close":18087,"volume":211281,"rsi_14":9.8,"sma_20":21595.5,"sma_60":24093.83,"sma_120":29579.83},{"date":"2024-10-31","open":18136,"high":18772,"low":17599,"close":18420,"volume":196995,"rsi_14":15.26,"sma_20":21265.0,"sma_60":23857.83,"sma_120":29516.0},{"date":"2024-11-01","open":18654,"high":18948,"low":17628,"close":17677,"volume":236520,"rsi_14":15.24,"sma_20":21009.0,"sma_60":23612.5,"sma_120":29450.0},{"date":"2024-11-04","open":17735,"high":19065,"low":17726,"close":18967,"volume":199129,"rsi_14":31.29,"sma_20":20824.0,"sma_60":23381.67,"sma_120":29400.42},{"date":"2024-11-05","open":19026,"high":19417,"low":18615,"close":18615,"volume":122793,"rsi_14":34.53,"sma_20":20586.0,"sma_60":23209.83,"sma_120":29349.08},{"date":"2024-11-06","open":18576,"high":19515,"low":18185,"close":18381,"volume":148641,"rsi_14":33.33,"sma_20":20386.0,"sma_60":23073.17,"sma_120":29273.25},{"date":"2024-11-07","open":18459,"high":18695,"low":18027,"close":18381,"volume":72106,"rsi_14":33.97,"sma_20":20135.0,"sma_60":22892.0,"sma_120":29156.83},{"date":"2024-11-08","open":18303,"high":19290,"low":18205,"close":18439,"volume":90187,"rsi_14":29.61,"sma_20":19913.0,"sma_60":22710.5,"sma_120":29043.58},{"date":"2024-11-11","open":18391,"high":18391,"low":16777,"close":17227,"volume":361865,"rsi_14":28.53,"sma_20":19666.5,"sma_60":22498.33,"sma_120":28919.17},{"date":"2024-11-12","open":17227,"high":17383,"low":15858,"close":16034,"volume":349346,"rsi_14":23.58,"sma_20":19379.0,"sma_60":22258.33,"sma_120":28792.5},{"date":"2024-11-13","open":16034,"high":17393,"low":16034,"close":16934,"volume":313652,"rsi_14":32.24,"sma_20":19190.0,"sma_60":22083.67,"sma_120":28667.67},{"date":"2024-11-14","open":16728,"high":17726,"low":16660,"close":17256,"volume":229424,"rsi_14":37.52,"sma_20":19017.5,"sma_60":21947.83,"sma_120":28548.92},{"date":"2024-11-15","open":17178,"high":17784,"low":16738,"close":17383,"volume":189464,"rsi_14":40.43,"sma_20":18861.5,"sma_60":21824.17,"sma_120":28397.08},{"date":"2024-11-18","open":17217,"high":17550,"low":16904,"close":17413,"volume":106856,"rsi_14":45.44,"sma_20":18679.5,"sma_60":21700.17,"sma_120":28273.83},{"date":"2024-11-19","open":17413,"high":18332,"low":17305,"close":18107,"volume":150255,"rsi_14":50.13,"sma_20":18583.0,"sma_60":21576.33,"sma_120":28142.33},{"date":"2024-11-20","open":18185,"high":18185,"low":17530,"close":17794,"volume":111141,"rsi_14":45.89,"sma_20":18468.0,"sma_60":21463.83,"sma_120":28000.67},{"date":"2024-11-21","open":17960,"high":17960,"low":17208,"close":17315,"volume":106352,"rsi_14":47.54,"sma_20":18336.0,"sma_60":21349.83,"sma_120":27867.0},{"date":"2024-11-22","open":17354,"high":18889,"low":17354,"close":18596,"volume":187285,"rsi_14":47.47,"sma_20":18302.0,"sma_60":21251.83,"sma_120":27733.0},{"date":"2024-11-25","open":18772,"high":19603,"low":18410,"close":18567,"volume":203260,"rsi_14":49.65,"sma_20":18286.5,"sma_60":21152.5,"sma_120":27563.75},{"date":"2024-11-26","open":19212,"high":19505,"low":17344,"close":17471,"volume":360951,"rsi_14":44.22,"sma_20":18257.0,"sma_60":21057.0,"sma_120":27372.67},{"date":"2024-11-27","open":17667,"high":17892,"low":16836,"close":17667,"volume":175586,"rsi_14":45.97,"sma_20":18235.5,"sma_60":20954.83,"sma_120":27180.33},{"date":"2024-11-28","open":17814,"high":18009,"low":17364,"close":17882,"volume":110353,"rsi_14":46.55,"sma_20":18208.0,"sma_60":20868.0,"sma_120":26979.0},{"date":"2024-11-29","open":17911,"high":18058,"low":16963,"close":17149,"volume":107650,"rsi_14":49.49,"sma_20":18181.0,"sma_60":20777.83,"sma_120":26788.5},{"date":"2024-12-02","open":17208,"high":17657,"low":16816,"close":17002,"volume":175147,"rsi_14":57.38,"sma_20":18080.5,"sma_60":20686.0,"sma_120":26607.17},{"date":"2024-12-03","open":16719,"high":19544,"low":16719,"close":19446,"volume":390158,"rsi_14":65.5,"sma_20":18123.0,"sma_60":20633.33,"sma_120":26437.5},{"date":"2024-12-04","open":19153,"high":19358,"low":18146,"close":18840,"volume":185905,"rsi_14":59.44,"sma_20":18146.5,"sma_60":20572.0,"sma_120":26272.67},{"date":"2024-12-05","open":18967,"high":18967,"low":17589,"close":17696,"volume":229441,"rsi_14":51.66,"sma_20":18115.0,"sma_60":20522.83,"sma_120":26100.17},{"date":"2024-12-06","open":17696,"high":18009,"low":16944,"close":17863,"volume":201323,"rsi_14":52.36,"sma_20":18085.5,"sma_60":20484.0,"sma_120":25902.42},{"date":"2024-12-09","open":17344,"high":17569,"low":16621,"close":16728,"volume":168691,"rsi_14":43.1,"sma_20":18060.0,"sma_60":20436.33,"sma_120":25688.33},{"date":"2024-12-10","open":16728,"high":19261,"low":16728,"close":18870,"volume":243005,"rsi_14":54.55,"sma_20":18205.0,"sma_60":20404.67,"sma_120":25505.83},{"date":"2024-12-11","open":19212,"high":19994,"low":19046,"close":19896,"volume":144564,"rsi_14":60.44,"sma_20":18356.5,"sma_60":20378.0,"sma_120":25343.33},{"date":"2024-12-12","open":20532,"high":21216,"low":19544,"close":20287,"volume":713959,"rsi_14":57.37,"sma_20":18511.5,"sma_60":20373.0,"sma_120":25170.83},{"date":"2024-12-13","open":20141,"high":20336,"low":19554,"close":19847,"volume":214603,"rsi_14":55.39,"sma_20":18637.5,"sma_60":20331.33,"sma_120":25007.92},{"date":"2024-12-16","open":19945,"high":20092,"low":19476,"close":19750,"volume":163974,"rsi_14":60.47,"sma_20":18757.0,"sma_60":20299.67,"sma_120":24847.92},{"date":"2024-12-17","open":19701,"high":19701,"low":18879,"close":19065,"volume":170862,"rsi_14":56.15,"sma_20":18806.0,"sma_60":20226.33,"sma_120":24700.42},{"date":"2024-12-18","open":19192,"high":19192,"low":18087,"close":18879,"volume":223247,"rsi_14":54.4,"sma_20":18861.5,"sma_60":20144.0,"sma_120":24558.83},{"date":"2024-12-19","open":18254,"high":19388,"low":17960,"close":19016,"volume":177400,"rsi_14":58.69,"sma_20":18948.5,"sma_60":20049.83,"sma_120":24430.5},{"date":"2024-12-20","open":19016,"high":19016,"low":18205,"close":18400,"volume":136543,"rsi_14":56.23,"sma_20":18938.5,"sma_60":19937.67,"sma_120":24284.83},{"date":"2024-12-23","open":18742,"high":19241,"low":18430,"close":19202,"volume":123457,"rsi_14":48.72,"sma_20":18971.0,"sma_60":19846.67,"sma_120":24149.33},{"date":"2024-12-24","open":19339,"high":21021,"low":19241,"close":19750,"volume":298169,"rsi_14":54.78,"sma_20":19087.5,"sma_60":19761.67,"sma_120":24027.25},{"date":"2024-12-26","open":20043,"high":20532,"low":18596,"close":18733,"volume":230850,"rsi_14":55.52,"sma_20":19142.0,"sma_60":19657.67,"sma_120":23900.67},{"date":"2024-12-27","open":18977,"high":19203,"low":18062,"close":18170,"volume":92981,"rsi_14":50.99,"sma_20":19151.0,"sma_60":19541.33,"sma_120":23773.75},{"date":"2024-12-30","open":18032,"high":18623,"low":17963,"close":18386,"volume":65543,"rsi_14":58.61,"sma_20":19208.5,"sma_60":19466.17,"sma_120":23653.25},{"date":"2025-01-02","open":18209,"high":20265,"low":18209,"close":20069,"volume":215823,"rsi_14":56.32,"sma_20":19359.0,"sma_60":19421.17,"sma_120":23535.33},{"date":"2025-01-03","open":20118,"high":20118,"low":19360,"close":19724,"volume":101568,"rsi_14":48.12,"sma_20":19367.0,"sma_60":19358.67,"sma_120":23417.83},{"date":"2025-01-06","open":19774,"high":20364,"low":19213,"close":19970,"volume":154887,"rsi_14":47.13,"sma_20":19418.5,"sma_60":19317.0,"sma_120":23281.17},{"date":"2025-01-07","open":19921,"high":20315,"low":19380,"close":19774,"volume":146751,"rsi_14":48.68,"sma_20":19518.5,"sma_60":19256.17,"sma_120":23168.67},{"date":"2025-01-08","open":19616,"high":21151,"low":19616,"close":21003,"volume":201470,"rsi_14":56.57,"sma_20":19672.5,"sma_60":19223.67,"sma_120":23071.58},{"date":"2025-01-09","open":21446,"high":23315,"low":20905,"close":23020,"volume":533575,"rsi_14":69.31,"sma_20":19987.0,"sma_60":19237.83,"sma_120":22995.33},{"date":"2025-01-10","open":23069,"high":24545,"low":23069,"close":24299,"volume":527955,"rsi_14":74.04,"sma_20":20257.0,"sma_60":19280.33,"sma_120":22939.92},{"date":"2025-01-13","open":24299,"high":25086,"low":23856,"close":24742,"volume":244179,"rsi_14":74.74,"sma_20":20497.0,"sma_60":19347.83,"sma_120":22882.42},{"date":"2025-01-14","open":25283,"high":26020,"low":24102,"close":24938,"volume":286426,"rsi_14":79.44,"sma_20":20727.0,"sma_60":19418.67,"sma_120":22831.58},{"date":"2025-01-15","open":25086,"high":26168,"low":23856,"close":24250,"volume":226103,"rsi_14":72.84,"sma_20":20944.5,"sma_60":19481.17,"sma_120":22757.0},{"date":"2025-01-16","open":24250,"high":25332,"low":24102,"close":25184,"volume":210804,"rsi_14":73.77,"sma_20":21214.5,"sma_60":19550.33,"sma_120":22692.0},{"date":"2025-01-17","open":25184,"high":26561,"low":25184,"close":26512,"volume":299443,"rsi_14":83.38,"sma_20":21587.0,"sma_60":19658.67,"sma_120":22623.25},{"date":"2025-01-20","open":26512,"high":26561,"low":25086,"close":25135,"volume":190331,"rsi_14":78.59,"sma_20":21899.0,"sma_60":19742.83,"sma_120":22540.75},{"date":"2025-01-21","open":25135,"high":26365,"low":23512,"close":23954,"volume":366540,"rsi_14":71.18,"sma_20":22144.0,"sma_60":19809.5,"sma_120":22442.42},{"date":"2025-01-22","open":24200,"high":24397,"low":23118,"close":23610,"volume":240277,"rsi_14":65.0,"sma_20":22403.0,"sma_60":19881.17,"sma_120":22339.92},{"date":"2025-01-23","open":23610,"high":24545,"low":23167,"close":23954,"volume":150533,"rsi_14":67.92,"sma_20":22638.5,"sma_60":19965.33,"sma_120":22269.92},{"date":"2025-01-24","open":23954,"high":24200,"low":22774,"close":23118,"volume":215183,"rsi_14":62.7,"sma_20":22803.5,"sma_60":20049.33,"sma_120":22202.83},{"date":"2025-01-31","open":23020,"high":24545,"low":23020,"close":24200,"volume":119769,"rsi_14":66.67,"sma_20":23075.5,"sma_60":20151.0,"sma_120":22122.42},{"date":"2025-02-03","open":23610,"high":24250,"low":22626,"close":23807,"volume":159778,"rsi_14":61.26,"sma_20":23362.0,"sma_60":20240.33,"sma_120":22049.08},{"date":"2025-02-04","open":24496,"high":25725,"low":23659,"close":25037,"volume":146183,"rsi_14":58.65,"sma_20":23700.0,"sma_60":20363.17,"sma_120":21987.83},{"date":"2025-02-05","open":25479,"high":25922,"low":24446,"close":25824,"volume":123576,"rsi_14":56.83,"sma_20":23992.5,"sma_60":20477.33,"sma_120":21929.5},{"date":"2025-02-06","open":26365,"high":27939,"low":26070,"close":27496,"volume":374389,"rsi_14":61.11,"sma_20":24387.5,"sma_60":20625.83,"sma_120":21917.83},{"date":"2025-02-07","open":27447,"high":28135,"low":26020,"close":26512,"volume":222773,"rsi_14":55.97,"sma_20":24720.0,"sma_60":20761.67,"sma_120":21917.42},{"date":"2025-02-10","open":26217,"high":27201,"low":25332,"close":26758,"volume":233526,"rsi_14":59.85,"sma_20":25075.0,"sma_60":20902.83,"sma_120":21897.42},{"date":"2025-02-11","open":24791,"high":25283,"low":22430,"close":22626,"volume":1061727,"rsi_14":41.98,"sma_20":25157.5,"sma_60":20971.83,"sma_120":21841.17},{"date":"2025-02-12","open":22479,"high":22774,"low":21397,"close":21593,"volume":478242,"rsi_14":34.28,"sma_20":25085.0,"sma_60":21044.0,"sma_120":21771.17},{"date":"2025-02-13","open":21987,"high":22380,"low":21593,"close":21889,"volume":247263,"rsi_14":38.85,"sma_20":24962.5,"sma_60":21141.5,"sma_120":21699.92},{"date":"2025-02-14","open":22135,"high":26512,"low":22135,"close":24987,"volume":930105,"rsi_14":53.13,"sma_20":24975.0,"sma_60":21276.17,"sma_120":21679.92},{"date":"2025-02-17","open":24987,"high":25233,"low":23807,"close":23856,"volume":198453,"rsi_14":50.71,"sma_20":24920.0,"sma_60":21386.17,"sma_120":21667.0},{"date":"2025-02-18","open":23856,"high":24151,"low":22676,"close":22774,"volume":280580,"rsi_14":46.72,"sma_20":24845.0,"sma_60":21475.67,"sma_120":21649.92},{"date":"2025-02-19","open":23167,"high":23167,"low":22135,"close":22971,"volume":243814,"rsi_14":49.58,"sma_20":24732.5,"sma_60":21568.0,"sma_120":21634.08},{"date":"2025-02-20","open":23266,"high":23709,"low":22971,"close":23069,"volume":225984,"rsi_14":46.55,"sma_20":24557.5,"sma_60":21650.17,"sma_120":21613.25},{"date":"2025-02-21","open":22971,"high":23413,"low":22528,"close":22971,"volume":157491,"rsi_14":47.4,"sma_20":24447.5,"sma_60":21736.0,"sma_120":21599.92},{"date":"2025-02-24","open":22872,"high":22872,"low":21348,"close":21889,"volume":330254,"rsi_14":40.12,"sma_20":24342.5,"sma_60":21811.67,"sma_120":21580.75},{"date":"2025-02-25","open":21692,"high":22135,"low":21544,"close":21692,"volume":153642,"rsi_14":36.54,"sma_20":24245.0,"sma_60":21862.17,"sma_120":21557.0},{"date":"2025-02-26","open":21495,"high":21544,"low":20167,"close":20757,"volume":313785,"rsi_14":26.94,"sma_20":24082.5,"sma_60":21897.33,"sma_120":21524.92},{"date":"2025-02-27","open":20954,"high":21938,"low":20856,"close":21151,"volume":150348,"rsi_14":30.88,"sma_20":23982.5,"sma_60":21957.83,"sma_120":21507.42},{"date":"2025-02-28","open":20954,"high":21446,"low":20610,"close":20757,"volume":101895,"rsi_14":28.82,"sma_20":23807.5,"sma_60":22008.33,"sma_120":21481.58},{"date":"2025-03-04","open":20364,"high":21003,"low":20118,"close":20757,"volume":70094,"rsi_14":40.69,"sma_20":23652.5,"sma_60":22055.17,"sma_120":21461.58},{"date":"2025-03-05","open":20954,"high":21741,"low":20856,"close":21544,"volume":104664,"rsi_14":49.75,"sma_20":23475.0,"sma_60":22127.83,"sma_120":21452.83},{"date":"2025-03-06","open":21839,"high":21839,"low":21151,"close":21249,"volume":48468,"rsi_14":46.73,"sma_20":23242.5,"sma_60":22198.0,"sma_120":21442.0},{"date":"2025-03-07","open":20757,"high":21987,"low":20708,"close":21593,"volume":76194,"rsi_14":25.87,"sma_20":22942.5,"sma_60":22232.33,"sma_120":21432.83},{"date":"2025-03-10","open":21593,"high":21643,"low":20511,"close":20561,"volume":89961,"rsi_14":26.24,"sma_20":22640.0,"sma_60":22259.5,"sma_120":21415.75},{"date":"2025-03-11","open":19872,"high":20954,"low":19823,"close":20413,"volume":107034,"rsi_14":30.33,"sma_20":22317.5,"sma_60":22303.67,"sma_120":21413.25},{"date":"2025-03-12","open":20265,"high":21446,"low":20265,"close":21249,"volume":70169,"rsi_14":37.04,"sma_20":22247.5,"sma_60":22359.17,"sma_120":21421.58},{"date":"2025-03-13","open":21249,"high":21348,"low":20561,"close":20659,"volume":125045,"rsi_14":33.1,"sma_20":22200.0,"sma_60":22424.0,"sma_120":21430.17},{"date":"2025-03-14","open":20954,"high":21151,"low":20610,"close":20610,"volume":53542,"rsi_14":33.33,"sma_20":22135.0,"sma_60":22451.5,"sma_120":21428.08},{"date":"2025-03-17","open":21003,"high":21003,"low":20019,"close":20167,"volume":103252,"rsi_14":36.64,"sma_20":21890.0,"sma_60":22454.0,"sma_120":21416.0},{"date":"2025-03-18","open":20315,"high":20315,"low":19774,"close":19872,"volume":88518,"rsi_14":36.09,"sma_20":21687.5,"sma_60":22444.83,"sma_120":21408.92},{"date":"2025-03-19","open":20019,"high":20462,"low":19675,"close":20216,"volume":106546,"rsi_14":45.45,"sma_20":21557.5,"sma_60":22449.0,"sma_120":21390.17},{"date":"2025-03-20","open":20413,"high":21446,"low":20216,"close":20954,"volume":168768,"rsi_14":48.44,"sma_20":21455.0,"sma_60":22467.33,"sma_120":21383.5},{"date":"2025-03-21","open":21397,"high":21889,"low":20511,"close":21446,"volume":142582,"rsi_14":55.38,"sma_20":21372.5,"sma_60":22505.67,"sma_120":21366.0},{"date":"2025-03-24","open":21397,"high":21938,"low":21052,"close":21298,"volume":59172,"rsi_14":54.14,"sma_20":21287.5,"sma_60":22544.67,"sma_120":21344.33},{"date":"2025-03-25","open":21249,"high":21889,"low":20118,"close":20118,"volume":102832,"rsi_14":39.72,"sma_20":21197.5,"sma_60":22561.33,"sma_120":21305.58},{"date":"2025-03-26","open":20364,"high":20511,"low":19774,"close":20167,"volume":84195,"rsi_14":41.91,"sma_20":21120.0,"sma_60":22589.33,"sma_120":21263.5},{"date":"2025-03-27","open":20216,"high":20413,"low":19724,"close":19970,"volume":70176,"rsi_14":37.59,"sma_20":21080.0,"sma_60":22600.33,"sma_120":21223.5},{"date":"2025-03-28","open":19823,"high":19872,"low":18642,"close":18947,"volume":250575,"rsi_14":37.65,"sma_20":20968.0,"sma_60":22584.67,"sma_120":21173.17},{"date":"2025-03-31","open":18819,"high":18967,"low":17727,"close":18386,"volume":280353,"rsi_14":35.41,"sma_20":20847.5,"sma_60":22576.83,"sma_120":21117.25},{"date":"2025-04-01","open":18396,"high":18829,"low":17875,"close":18613,"volume":192356,"rsi_14":29.19,"sma_20":20738.5,"sma_60":22584.33,"sma_120":21062.83},{"date":"2025-04-02","open":18691,"high":19970,"low":18160,"close":19154,"volume":233232,"rsi_14":38.03,"sma_20":20617.0,"sma_60":22597.33,"sma_120":21031.75},{"date":"2025-04-03","open":18436,"high":19124,"low":18268,"close":19065,"volume":82781,"rsi_14":37.79,"sma_20":20506.0,"sma_60":22580.33,"sma_120":21000.75},{"date":"2025-04-04","open":18898,"high":19429,"low":18544,"close":19134,"volume":110516,"rsi_14":41.32,"sma_20":20381.0,"sma_60":22570.33,"sma_120":20964.5},{"date":"2025-04-07","open":18445,"high":19036,"low":18091,"close":18101,"volume":74957,"rsi_14":36.76,"sma_20":20256.0,"sma_60":22538.67,"sma_120":20927.83},{"date":"2025-04-08","open":18524,"high":18760,"low":17629,"close":17944,"volume":121081,"rsi_14":32.53,"sma_20":20130.5,"sma_60":22507.67,"sma_120":20881.92},{"date":"2025-04-09","open":17678,"high":18081,"low":17314,"close":17442,"volume":77976,"rsi_14":21.98,"sma_20":19937.0,"sma_60":22447.33,"sma_120":20835.5},{"date":"2025-04-10","open":18485,"high":19016,"low":18003,"close":18819,"volume":171124,"rsi_14":31.64,"sma_20":19843.5,"sma_60":22376.17,"sma_120":20807.0},{"date":"2025-04-11","open":18760,"high":19114,"low":18259,"close":18967,"volume":85307,"rsi_14":33.7,"sma_20":19760.0,"sma_60":22285.83,"sma_120":20783.08},{"date":"2025-04-14","open":18967,"high":19341,"low":18750,"close":18967,"volume":56726,"rsi_14":40.36,"sma_20":19699.0,"sma_60":22188.0,"sma_120":20767.92},{"date":"2025-04-15","open":19164,"high":19970,"low":18790,"close":19872,"volume":109501,"rsi_14":47.84,"sma_20":19699.0,"sma_60":22102.17,"sma_120":20760.42},{"date":"2025-04-16","open":19970,"high":21249,"low":19872,"close":20118,"volume":219881,"rsi_14":51.07,"sma_20":19694.0,"sma_60":22032.17,"sma_120":20756.67},{"date":"2025-04-17","open":20610,"high":21741,"low":20561,"close":21593,"volume":238206,"rsi_14":68.05,"sma_20":19726.5,"sma_60":21971.33,"sma_120":20760.83},{"date":"2025-04-18","open":21446,"high":21446,"low":20511,"close":20806,"volume":127467,"rsi_14":66.02,"sma_20":19694.0,"sma_60":21874.67,"sma_120":20766.67},{"date":"2025-04-21","open":20905,"high":21151,"low":20561,"close":20954,"volume":61261,"rsi_14":65.66,"sma_20":19676.5,"sma_60":21803.83,"sma_120":20773.33},{"date":"2025-04-22","open":20856,"high":21790,"low":20561,"close":21593,"volume":131711,"rsi_14":66.1,"sma_20":19751.5,"sma_60":21763.83,"sma_120":20786.67},{"date":"2025-04-23","open":21790,"high":21790,"low":20511,"close":20856,"volume":112289,"rsi_14":60.89,"sma_20":19786.5,"sma_60":21717.17,"sma_120":20799.17},{"date":"2025-04-24","open":20905,"high":21397,"low":20561,"close":20610,"volume":65968,"rsi_14":58.78,"sma_20":19819.0,"sma_60":21660.5,"sma_120":20812.92},{"date":"2025-04-25","open":20757,"high":20905,"low":20265,"close":20511,"volume":39027,"rsi_14":66.14,"sma_20":19898.5,"sma_60":21616.33,"sma_120":20832.83},{"date":"2025-04-28","open":20364,"high":20462,"low":19970,"close":20315,"volume":68386,"rsi_14":65.79,"sma_20":19996.5,"sma_60":21550.5,"sma_120":20850.75},{"date":"2025-04-29","open":20413,"high":20806,"low":20216,"close":20511,"volume":95180,"rsi_14":71.31,"sma_20":20093.0,"sma_60":21494.67,"sma_120":20867.5},{"date":"2025-04-30","open":20806,"high":21151,"low":20364,"close":20511,"volume":72798,"rsi_14":64.53,"sma_20":20162.0,"sma_60":21418.0,"sma_120":20890.58},{"date":"2025-05-02","open":20659,"high":21987,"low":20610,"close":21495,"volume":177002,"rsi_14":68.98,"sma_20":20285.5,"sma_60":21344.67,"sma_120":20911.0},{"date":"2025-05-07","open":21741,"high":21741,"low":20659,"close":21495,"volume":73460,"rsi_14":68.98,"sma_20":20405.5,"sma_60":21243.0,"sma_120":20934.42},{"date":"2025-05-08","open":21495,"high":22626,"low":18878,"close":19606,"volume":683092,"rsi_14":48.26,"sma_20":20482.0,"sma_60":21126.0,"sma_120":20943.83},{"date":"2025-05-09","open":19675,"high":20118,"low":18947,"close":19921,"volume":363356,"rsi_14":48.72,"sma_20":20582.5,"sma_60":21010.17,"sma_120":20956.5},{"date":"2025-05-12","open":20265,"high":20364,"low":19478,"close":19675,"volume":105498,"rsi_14":35.2,"sma_20":20696.0,"sma_60":20960.17,"sma_120":20966.0},{"date":"2025-05-13","open":19655,"high":19921,"low":19390,"close":19508,"volume":49051,"rsi_14":38.93,"sma_20":20731.0,"sma_60":20924.83,"sma_120":20984.42},{"date":"2025-05-14","open":19478,"high":19823,"low":19114,"close":19193,"volume":197219,"rsi_14":35.4,"sma_20":20742.5,"sma_60":20879.17,"sma_120":21010.33},{"date":"2025-05-15","open":19134,"high":19183,"low":18544,"close":18770,"volume":127300,"rsi_14":25.72,"sma_20":20732.5,"sma_60":20773.83,"sma_120":21025.0},{"date":"2025-05-16","open":18770,"high":18927,"low":18209,"close":18347,"volume":98391,"rsi_14":27.19,"sma_20":20655.0,"sma_60":20680.5,"sma_120":21033.33},{"date":"2025-05-19","open":18170,"high":18278,"low":17521,"close":17727,"volume":100331,"rsi_14":25.46,"sma_20":20533.5,"sma_60":20595.0,"sma_120":21035.33},{"date":"2025-05-20","open":17875,"high":18190,"low":17658,"close":17836,"volume":115108,"rsi_14":27.26,"sma_20":20342.5,"sma_60":20508.0,"sma_120":21038.0},{"date":"2025-05-21","open":18200,"high":18760,"low":17708,"close":18642,"volume":134735,"rsi_14":37.12,"sma_20":20232.5,"sma_60":20433.0,"sma_120":21041.58},{"date":"2025-05-22","open":18495,"high":18750,"low":18219,"close":18377,"volume":139578,"rsi_14":33.73,"sma_20":20101.5,"sma_60":20355.17,"sma_120":21045.58},{"date":"2025-05-23","open":18514,"high":18632,"low":17904,"close":18259,"volume":105251,"rsi_14":33.14,"sma_20":19932.0,"sma_60":20293.67,"sma_120":21052.67},{"date":"2025-05-26","open":18445,"high":19016,"low":18121,"close":18987,"volume":181079,"rsi_14":30.47,"sma_20":19837.0,"sma_60":20247.83,"sma_120":21055.0},{"date":"2025-05-27","open":18741,"high":19360,"low":18495,"close":18573,"volume":92569,"rsi_14":28.63,"sma_20":19733.5,"sma_60":20210.83,"sma_120":21054.08},{"date":"2025-05-28","open":18682,"high":19105,"low":18504,"close":18839,"volume":108906,"rsi_14":42.64,"sma_20":19648.5,"sma_60":20171.67,"sma_120":21064.75},{"date":"2025-05-29","open":19075,"high":19321,"low":18613,"close":19173,"volume":121515,"rsi_14":42.86,"sma_20":19590.5,"sma_60":20144.83,"sma_120":21076.58},{"date":"2025-05-30","open":18947,"high":19213,"low":18396,"close":18465,"volume":128393,"rsi_14":39.38,"sma_20":19486.5,"sma_60":20106.0,"sma_120":21080.58},{"date":"2025-06-02","open":18564,"high":18918,"low":18259,"close":18662,"volume":143785,"rsi_14":42.61,"sma_20":19392.5,"sma_60":20057.17,"sma_120":21092.5},{"date":"2025-06-04","open":18839,"high":19075,"low":18593,"close":18741,"volume":139943,"rsi_14":45.88,"sma_20":19252.5,"sma_60":20014.67,"sma_120":21106.33},{"date":"2025-06-05","open":19016,"high":19016,"low":18209,"close":18219,"volume":166741,"rsi_14":45.07,"sma_20":19086.0,"sma_60":19957.5,"sma_120":21094.92},{"date":"2025-06-09","open":18465,"high":18504,"low":18150,"close":18406,"volume":78104,"rsi_14":50.55,"sma_20":19025.0,"sma_60":19921.0,"sma_120":21090.25},{"date":"2025-06-10","open":18416,"high":18583,"low":18249,"close":18554,"volume":79297,"rsi_14":58.47,"sma_20":18955.5,"sma_60":19889.5,"sma_120":21096.58},{"date":"2025-06-11","open":18554,"high":19774,"low":18514,"close":19075,"volume":275726,"rsi_14":61.71,"sma_20":18925.0,"sma_60":19852.67,"sma_120":21105.92},{"date":"2025-06-12","open":18977,"high":18987,"low":18367,"close":18564,"volume":167794,"rsi_14":49.21,"sma_20":18877.0,"sma_60":19817.17,"sma_120":21120.58},{"date":"2025-06-13","open":18652,"high":18780,"low":17708,"close":17944,"volume":187084,"rsi_14":45.96,"sma_20":18813.5,"sma_60":19772.0,"sma_120":21111.75},{"date":"2025-06-16","open":17934,"high":18131,"low":17609,"close":17865,"volume":83076,"rsi_14":46.3,"sma_20":18767.5,"sma_60":19733.0,"sma_120":21093.5},{"date":"2025-06-17","open":17875,"high":18298,"low":17708,"close":17904,"volume":71606,"rsi_14":38.3,"sma_20":18745.0,"sma_60":19699.67,"sma_120":21072.25},{"date":"2025-06-18","open":17757,"high":18908,"low":17757,"close":18741,"volume":112652,"rsi_14":51.66,"sma_20":18796.5,"sma_60":19674.67,"sma_120":21061.83},{"date":"2025-06-19","open":18967,"high":19459,"low":18760,"close":19223,"volume":143709,"rsi_14":53.64,"sma_20":18867.0,"sma_60":19645.33,"sma_120":21056.33},{"date":"2025-06-20","open":19370,"high":19970,"low":19114,"close":19410,"volume":157199,"rsi_14":52.31,"sma_20":18906.0,"sma_60":19610.83,"sma_120":21058.25},{"date":"2025-06-23","open":19223,"high":19311,"low":18701,"close":18701,"volume":68200,"rsi_14":52.31,"sma_20":18922.5,"sma_60":19566.83,"sma_120":21055.75},{"date":"2025-06-24","open":19026,"high":19429,"low":18809,"close":18829,"volume":69385,"rsi_14":51.66,"sma_20":18951.5,"sma_60":19545.0,"sma_120":21053.17},{"date":"2025-06-25","open":18868,"high":19036,"low":18180,"close":18229,"volume":92026,"rsi_14":45.41,"sma_20":18913.0,"sma_60":19512.17,"sma_120":21050.75},{"date":"2025-06-26","open":18288,"high":18327,"low":17688,"close":17717,"volume":110816,"rsi_14":45.49,"sma_20":18869.5,"sma_60":19474.0,"sma_120":21037.17},{"date":"2025-06-27","open":17757,"high":18032,"low":17432,"close":17481,"volume":72035,"rsi_14":41.75,"sma_20":18800.5,"sma_60":19449.17,"sma_120":21016.92},{"date":"2025-06-30","open":17688,"high":18239,"low":17629,"close":18081,"volume":86630,"rsi_14":46.1,"sma_20":18745.0,"sma_60":19444.0,"sma_120":21010.42},{"date":"2025-07-01","open":18081,"high":18259,"low":17678,"close":17865,"volume":84101,"rsi_14":39.49,"sma_20":18714.5,"sma_60":19431.33,"sma_120":21007.83},{"date":"2025-07-02","open":17836,"high":17993,"low":17462,"close":17865,"volume":85817,"rsi_14":43.34,"sma_20":18674.0,"sma_60":19409.5,"sma_120":21003.42},{"date":"2025-07-03","open":17806,"high":17963,"low":17531,"close":17629,"volume":102135,"rsi_14":46.76,"sma_20":18617.5,"sma_60":19385.17,"sma_120":20982.75},{"date":"2025-07-04","open":17609,"high":17895,"low":17580,"close":17688,"volume":77347,"rsi_14":48.17,"sma_20":18590.5,"sma_60":19360.67,"sma_120":20965.5},{"date":"2025-07-07","open":17688,"high":18544,"low":17511,"close":17806,"volume":103739,"rsi_14":49.0,"sma_20":18560.0,"sma_60":19355.67,"sma_120":20947.17},{"date":"2025-07-08","open":17904,"high":18249,"low":17717,"close":18072,"volume":96642,"rsi_14":42.31,"sma_20":18535.5,"sma_60":19357.83,"sma_120":20932.75},{"date":"2025-07-09","open":17845,"high":18288,"low":17845,"close":18042,"volume":53693,"rsi_14":34.85,"sma_20":18483.0,"sma_60":19368.0,"sma_120":20907.67},{"date":"2025-07-10","open":18062,"high":18593,"low":17737,"close":17806,"volume":195908,"rsi_14":29.68,"sma_20":18444.5,"sma_60":19350.83,"sma_120":20863.5},{"date":"2025-07-11","open":17836,"high":18396,"low":17599,"close":18003,"volume":152019,"rsi_14":39.83,"sma_20":18447.5,"sma_60":19334.5,"sma_120":20810.17},{"date":"2025-07-14","open":18455,"high":18455,"low":17895,"close":17954,"volume":77969,"rsi_14":36.95,"sma_20":18452.0,"sma_60":19317.33,"sma_120":20752.67},{"date":"2025-07-15","open":17895,"high":17954,"low":17068,"close":17285,"volume":236387,"rsi_14":36.21,"sma_20":18420.5,"sma_60":19273.5,"sma_120":20687.83},{"date":"2025-07-16","open":17403,"high":17639,"low":16881,"close":16989,"volume":124316,"rsi_14":38.65,"sma_20":18331.5,"sma_60":19220.5,"sma_120":20626.33},{"date":"2025-07-17","open":16960,"high":17049,"low":16635,"close":16940,"volume":57959,"rsi_14":41.04,"sma_20":18215.5,"sma_60":19141.67,"sma_120":20556.5},{"date":"2025-07-18","open":16950,"high":17009,"low":16439,"close":16881,"volume":115469,"rsi_14":25.79,"sma_20":18087.0,"sma_60":19075.17,"sma_120":20474.92},{"date":"2025-07-21","open":16812,"high":17049,"low":16724,"close":16960,"volume":58501,"rsi_14":30.67,"sma_20":17998.5,"sma_60":19007.5,"sma_120":20405.67},{"date":"2025-07-22","open":17029,"high":17068,"low":16547,"close":16616,"volume":55052,"rsi_14":26.74,"sma_20":17886.0,"sma_60":18923.17,"sma_120":20343.5},{"date":"2025-07-23","open":16685,"high":16901,"low":16439,"close":16537,"volume":44488,"rsi_14":28.4,"sma_20":17800.0,"sma_60":18850.0,"sma_120":20283.58},{"date":"2025-07-24","open":16547,"high":16724,"low":15996,"close":16134,"volume":74734,"rsi_14":22.95,"sma_20":17719.5,"sma_60":18774.17,"sma_120":20217.33},{"date":"2025-07-25","open":16114,"high":16311,"low":16045,"close":16252,"volume":29805,"rsi_14":22.95,"sma_20":17657.0,"sma_60":18702.0,"sma_120":20159.17},{"date":"2025-07-28","open":16077,"high":16174,"low":15542,"close":15581,"volume":57930,"rsi_14":12.74,"sma_20":17539.5,"sma_60":18625.0,"sma_120":20087.75},{"date":"2025-07-29","open":15542,"high":15883,"low":15513,"close":15640,"volume":41877,"rsi_14":14.51,"sma_20":17436.0,"sma_60":18545.67,"sma_120":20020.17},{"date":"2025-07-30","open":15513,"high":15805,"low":15513,"close":15591,"volume":61975,"rsi_14":15.44,"sma_20":17330.0,"sma_60":18465.5,"sma_120":19941.75},{"date":"2025-07-31","open":15688,"high":15970,"low":15552,"close":15659,"volume":54520,"rsi_14":11.58,"sma_20":17239.5,"sma_60":18369.83,"sma_120":19857.25},{"date":"2025-08-01","open":15484,"high":15659,"low":14765,"close":14969,"volume":109900,"rsi_14":9.4,"sma_20":17110.5,"sma_60":18262.33,"sma_120":19752.67},{"date":"2025-08-04","open":14949,"high":15270,"low":14774,"close":15241,"volume":53595,"rsi_14":19.61,"sma_20":16989.5,"sma_60":18191.5,"sma_120":19658.75},{"date":"2025-08-05","open":15260,"high":15445,"low":15163,"close":15173,"volume":50276,"rsi_14":21.18,"sma_20":16851.5,"sma_60":18114.17,"sma_120":19562.17},{"date":"2025-08-06","open":15319,"high":15513,"low":15085,"close":15445,"volume":76878,"rsi_14":28.62,"sma_20":16729.0,"sma_60":18045.67,"sma_120":19502.92},{"date":"2025-08-07","open":15931,"high":17088,"low":15834,"close":16806,"volume":314713,"rsi_14":51.46,"sma_20":16688.5,"sma_60":18003.33,"sma_120":19464.08},{"date":"2025-08-08","open":16903,"high":17379,"low":16631,"close":17166,"volume":246089,"rsi_14":54.43,"sma_20":16656.5,"sma_60":17972.5,"sma_120":19425.83},{"date":"2025-08-11","open":17302,"high":17302,"low":16621,"close":16884,"volume":98761,"rsi_14":55.13,"sma_20":16612.5,"sma_60":17944.0,"sma_120":19358.92},{"date":"2025-08-12","open":16884,"high":17146,"low":16524,"close":16573,"volume":99811,"rsi_14":52.44,"sma_20":16586.5,"sma_60":17917.33,"sma_120":19298.92},{"date":"2025-08-13","open":16573,"high":17146,"low":16077,"close":17078,"volume":197236,"rsi_14":61.63,"sma_20":16601.5,"sma_60":17909.83,"sma_120":19252.42},{"date":"2025-08-14","open":17029,"high":17204,"low":16087,"close":16786,"volume":137835,"rsi_14":57.2,"sma_20":16604.0,"sma_60":17895.5,"sma_120":19201.75},{"date":"2025-08-18","open":17272,"high":18740,"low":17049,"close":18274,"volume":430855,"rsi_14":72.16,"sma_20":16686.0,"sma_60":17893.0,"sma_120":19163.0},{"date":"2025-08-19","open":18079,"high":18536,"low":17827,"close":18254,"volume":107277,"rsi_14":71.66,"sma_20":16763.0,"sma_60":17894.67,"sma_120":19124.92},{"date":"2025-08-20","open":18225,"high":19372,"low":17652,"close":19042,"volume":266448,"rsi_14":75.47,"sma_20":16898.0,"sma_60":17911.83,"sma_120":19102.75},{"date":"2025-08-21","open":19022,"high":20947,"low":18915,"close":20801,"volume":601751,"rsi_14":80.37,"sma_20":17127.5,"sma_60":17946.83,"sma_120":19097.33},{"date":"2025-08-22","open":20704,"high":22550,"low":20655,"close":22307,"volume":366713,"rsi_14":89.53,"sma_20":17455.0,"sma_60":18014.67,"sma_120":19112.75},{"date":"2025-08-25","open":22453,"high":23279,"low":21870,"close":22891,"volume":269314,"rsi_14":89.87,"sma_20":17806.5,"sma_60":18088.0,"sma_120":19129.83},{"date":"2025-08-26","open":22599,"high":23328,"low":22502,"close":23036,"volume":157304,"rsi_14":90.65,"sma_20":18190.0,"sma_60":18158.17,"sma_120":19151.5},{"date":"2025-08-27","open":22891,"high":24008,"low":22599,"close":23134,"volume":290404,"rsi_14":90.48,"sma_20":18575.5,"sma_60":18242.0,"sma_120":19174.0},{"date":"2025-08-28","open":22453,"high":24251,"low":22405,"close":23911,"volume":242765,"rsi_14":89.86,"sma_20":19003.5,"sma_60":18335.83,"sma_120":19196.5},{"date":"2025-08-29","open":24446,"high":25418,"low":24057,"close":25272,"volume":281532,"rsi_14":90.88,"sma_20":19498.0,"sma_60":18451.67,"sma_120":19233.17},{"date":"2025-09-01","open":25321,"high":26244,"low":23668,"close":26244,"volume":264923,"rsi_14":94.13,"sma_20":20078.0,"sma_60":18593.0,"sma_120":19275.25},{"date":"2025-09-02","open":25758,"high":25758,"low":24397,"close":24543,"volume":385750,"rsi_14":83.23,"sma_20":20556.5,"sma_60":18702.0,"sma_120":19311.5},{"date":"2025-09-03","open":24008,"high":24932,"low":23863,"close":24300,"volume":210579,"rsi_14":80.78,"sma_20":21026.0,"sma_60":18804.33,"sma_120":19346.92},{"date":"2025-09-04","open":24106,"high":24786,"low":23960,"close":24106,"volume":104940,"rsi_14":81.45,"sma_20":21471.5,"sma_60":18894.5,"sma_120":19373.58},{"date":"2025-09-05","open":24154,"high":24349,"low":23693,"close":23960,"volume":119235,"rsi_14":77.62,"sma_20":21839.5,"sma_60":18990.83,"sma_120":19404.0},{"date":"2025-09-08","open":23911,"high":23911,"low":22793,"close":23182,"volume":233722,"rsi_14":72.3,"sma_20":22149.0,"sma_60":19084.33,"sma_120":19428.17},{"date":"2025-09-09","open":23328,"high":24300,"low":23085,"close":23863,"volume":142342,"rsi_14":72.02,"sma_20":22508.0,"sma_60":19190.83,"sma_120":19461.92},{"date":"2025-09-10","open":24300,"high":24300,"low":22988,"close":23231,"volume":99330,"rsi_14":62.38,"sma_20":22850.5,"sma_60":19285.83,"sma_120":19492.75},{"date":"2025-09-11","open":23231,"high":23474,"low":22550,"close":22793,"volume":192617,"rsi_14":52.78,"sma_20":23144.5,"sma_60":19359.17,"sma_120":19516.92},{"date":"2025-09-12","open":22988,"high":23474,"low":22696,"close":23036,"volume":187969,"rsi_14":50.87,"sma_20":23466.0,"sma_60":19428.5,"sma_120":19536.92},{"date":"2025-09-15","open":22696,"high":22988,"low":21919,"close":22599,"volume":204165,"rsi_14":47.49,"sma_20":23688.5,"sma_60":19487.17,"sma_120":19549.0},{"date":"2025-09-16","open":22648,"high":23036,"low":22016,"close":22210,"volume":78319,"rsi_14":44.86,"sma_20":23892.0,"sma_60":19551.17,"sma_120":19559.0},{"date":"2025-09-17","open":22259,"high":22502,"low":21870,"close":22016,"volume":58611,"rsi_14":38.73,"sma_20":24045.0,"sma_60":19609.67,"sma_120":19577.33},{"date":"2025-09-18","open":22304,"high":22352,"low":21583,"close":22016,"volume":73710,"rsi_14":29.33,"sma_20":24120.0,"sma_60":19682.5,"sma_120":19597.33},{"date":"2025-09-19","open":22750,"high":23350,"low":22600,"close":23350,"volume":74838,"rsi_14":23.74,"sma_20":24140.0,"sma_60":19771.5,"sma_120":19622.75},{"date":"2025-09-22","open":22842,"high":23036,"low":22356,"close":22453,"volume":54025,"rsi_14":30.28,"sma_20":24117.5,"sma_60":19860.33,"sma_120":19654.75},{"date":"2025-09-23","open":22599,"high":22599,"low":21919,"close":22356,"volume":62627,"rsi_14":31.13,"sma_20":24082.5,"sma_60":19937.33,"sma_120":19690.67},{"date":"2025-09-24","open":22648,"high":22696,"low":21919,"close":22162,"volume":59573,"rsi_14":31.13,"sma_20":24032.5,"sma_60":20014.67,"sma_120":19723.0},{"date":"2025-09-25","open":21870,"high":22113,"low":20995,"close":21335,"volume":113864,"rsi_14":27.5,"sma_20":23900.0,"sma_60":20077.83,"sma_120":19743.67},{"date":"2025-09-26","open":21335,"high":21773,"low":21141,"close":21627,"volume":65239,"rsi_14":35.45,"sma_20":23712.5,"sma_60":20150.0,"sma_120":19767.58},{"date":"2025-09-29","open":21681,"high":22073,"low":20651,"close":21828,"volume":69670,"rsi_14":26.04,"sma_20":23475.0,"sma_60":20221.17,"sma_120":19790.92},{"date":"2025-09-30","open":22417,"high":22515,"low":21436,"close":21436,"volume":71759,"rsi_14":27.47,"sma_20":23305.0,"sma_60":20283.67,"sma_120":19819.67},{"date":"2025-10-01","open":21141,"high":21681,"low":20504,"close":20994,"volume":129924,"rsi_14":27.47,"sma_20":23125.0,"sma_60":20334.17,"sma_120":19846.0},{"date":"2025-10-02","open":20896,"high":20896,"low":20111,"close":20357,"volume":116497,"rsi_14":20.2,"sma_20":22922.5,"sma_60":20374.33,"sma_120":19871.17},{"date":"2025-10-10","open":20357,"high":20406,"low":19238,"close":19483,"volume":201836,"rsi_14":18.55,"sma_20":22683.0,"sma_60":20403.67,"sma_120":19877.25},{"date":"2025-10-13","open":19483,"high":19621,"low":18689,"close":18826,"volume":100401,"rsi_14":17.67,"sma_20":22450.0,"sma_60":20418.5,"sma_120":19876.5},{"date":"2025-10-14","open":18973,"high":18973,"low":17708,"close":17884,"volume":184921,"rsi_14":15.58,"sma_20":22134.0,"sma_60":20418.17,"sma_120":19867.75},{"date":"2025-10-15","open":18100,"high":18257,"low":17826,"close":18247,"volume":135433,"rsi_14":17.13,"sma_20":21869.0,"sma_60":20435.33,"sma_120":19854.42},{"date":"2025-10-16","open":18375,"high":18728,"low":18179,"close":18296,"volume":164964,"rsi_14":11.73,"sma_20":21629.0,"sma_60":20458.33,"sma_120":19839.42},{"date":"2025-10-17","open":18081,"high":18306,"low":16786,"close":16903,"volume":203236,"rsi_14":9.85,"sma_20":21305.5,"sma_60":20458.5,"sma_120":19800.08},{"date":"2025-10-20","open":16933,"high":17737,"low":16933,"close":17374,"volume":126373,"rsi_14":15.6,"sma_20":21028.5,"sma_60":20467.67,"sma_120":19771.42},{"date":"2025-10-21","open":17541,"high":18198,"low":17521,"close":17953,"volume":158528,"rsi_14":22.15,"sma_20":20801.0,"sma_60":20485.33,"sma_120":19746.42},{"date":"2025-10-22","open":18247,"high":18473,"low":17463,"close":17678,"volume":157598,"rsi_14":23.83,"sma_20":20569.5,"sma_60":20504.17,"sma_120":19713.67},{"date":"2025-10-23","open":18679,"high":19209,"low":18238,"close":18493,"volume":221321,"rsi_14":28.86,"sma_20":20367.0,"sma_60":20538.17,"sma_120":19694.08},{"date":"2025-10-24","open":18816,"high":18826,"low":17786,"close":17924,"volume":184772,"rsi_14":26.91,"sma_20":20113.0,"sma_60":20569.33,"sma_120":19671.75},{"date":"2025-10-27","open":18012,"high":18041,"low":17659,"close":17845,"volume":101234,"rsi_14":27.95,"sma_20":19867.5,"sma_60":20597.17,"sma_120":19649.58},{"date":"2025-10-28","open":17933,"high":18262,"low":17669,"close":17806,"volume":148739,"rsi_14":29.4,"sma_20":19625.0,"sma_60":20632.5,"sma_120":19628.75},{"date":"2025-10-29","open":17904,"high":17904,"low":17512,"close":17649,"volume":112933,"rsi_14":31.35,"sma_20":19384.5,"sma_60":20664.17,"sma_120":19604.92},{"date":"2025-10-30","open":17855,"high":17943,"low":17512,"close":17639,"volume":110189,"rsi_14":35.58,"sma_20":19186.0,"sma_60":20696.5,"sma_120":19581.0},{"date":"2025-10-31","open":17943,"high":17953,"low":17335,"close":17433,"volume":124310,"rsi_14":38.28,"sma_20":18962.0,"sma_60":20724.17,"sma_120":19547.0},{"date":"2025-11-03","open":17600,"high":17600,"low":17001,"close":17158,"volume":131539,"rsi_14":43.12,"sma_20":18724.0,"sma_60":20759.0,"sma_120":19510.67},{"date":"2025-11-04","open":17139,"high":17325,"low":16952,"close":17060,"volume":92508,"rsi_14":38.16,"sma_20":18501.0,"sma_60":20787.5,"sma_120":19489.5},{"date":"2025-11-05","open":17217,"high":17217,"low":16334,"close":16844,"volume":102968,"rsi_14":35.98,"sma_20":18289.5,"sma_60":20813.5,"sma_120":19463.83},{"date":"2025-11-06","open":17031,"high":17031,"low":16383,"close":16501,"volume":74969,"rsi_14":45.13,"sma_20":18093.0,"sma_60":20829.0,"sma_120":19437.33},{"date":"2025-11-07","open":16226,"high":16825,"low":16177,"close":16325,"volume":73048,"rsi_14":36.32,"sma_20":17932.0,"sma_60":20818.17,"sma_120":19410.75},{"date":"2025-11-10","open":16374,"high":16795,"low":16246,"close":16589,"volume":57102,"rsi_14":30.64,"sma_20":17818.0,"sma_60":20805.67,"sma_120":19389.08},{"date":"2025-11-11","open":16589,"high":16697,"low":16207,"close":16315,"volume":86881,"rsi_14":30.64,"sma_20":17738.0,"sma_60":20793.33,"sma_120":19368.67},{"date":"2025-11-12","open":16315,"high":16589,"low":16246,"close":16462,"volume":55718,"rsi_14":14.43,"sma_20":17647.0,"sma_60":20788.83,"sma_120":19353.08},{"date":"2025-11-13","open":16315,"high":16521,"low":15854,"close":15893,"volume":167335,"rsi_14":14.43,"sma_20":17524.5,"sma_60":20766.0,"sma_120":19337.92},{"date":"2025-11-14","open":15010,"high":16138,"low":14323,"close":15746,"volume":295766,"rsi_14":14.09,"sma_20":17465.5,"sma_60":20745.67,"sma_120":19320.58},{"date":"2025-11-17","open":15667,"high":15765,"low":14843,"close":15088,"volume":106155,"rsi_14":11.63,"sma_20":17349.0,"sma_60":20688.67,"sma_120":19290.83},{"date":"2025-11-18","open":15118,"high":15177,"low":14549,"close":14588,"volume":92158,"rsi_14":10.61,"sma_20":17177.5,"sma_60":20623.5,"sma_120":19259.08},{"date":"2025-11-19","open":14588,"high":14735,"low":14156,"close":14274,"volume":122275,"rsi_14":9.84,"sma_20":17004.0,"sma_60":20539.5,"sma_120":19225.67},{"date":"2025-11-20","open":14402,"high":14882,"low":13931,"close":14637,"volume":79814,"rsi_14":17.83,"sma_20":16807.5,"sma_60":20431.5,"sma_120":19189.17},{"date":"2025-11-21","open":14529,"high":14794,"low":14127,"close":14274,"volume":123227,"rsi_14":17.48,"sma_20":16621.5,"sma_60":20291.5,"sma_120":19153.08},{"date":"2025-11-24","open":14333,"high":14412,"low":13960,"close":14294,"volume":65379,"rsi_14":18.24,"sma_20":16440.5,"sma_60":20141.83,"sma_120":19114.92},{"date":"2025-11-25","open":14333,"high":14392,"low":13636,"close":13676,"volume":75228,"rsi_14":16.7,"sma_20":16230.0,"sma_60":19979.17,"sma_120":19068.67},{"date":"2025-11-26","open":13705,"high":14078,"low":13587,"close":13960,"volume":56935,"rsi_14":22.96,"sma_20":16042.0,"sma_60":19819.67,"sma_120":19030.83},{"date":"2025-11-27","open":14268,"high":14635,"low":14139,"close":14526,"volume":59771,"rsi_14":29.94,"sma_20":15874.5,"sma_60":19653.5,"sma_120":18994.67},{"date":"2025-11-28","open":14745,"high":14931,"low":14686,"close":14804,"volume":57662,"rsi_14":32.5,"sma_20":15740.5,"sma_60":19471.67,"sma_120":18961.67},{"date":"2025-12-01","open":14912,"high":15196,"low":14578,"close":14618,"volume":72689,"rsi_14":33.07,"sma_20":15611.0,"sma_60":19270.0,"sma_120":18931.5},{"date":"2025-12-02","open":14765,"high":14853,"low":14598,"close":14725,"volume":71911,"rsi_14":32.54,"sma_20":15492.0,"sma_60":19099.33,"sma_120":18900.67},{"date":"2025-12-03","open":14735,"high":14902,"low":14618,"close":14843,"volume":36776,"rsi_14":38.39,"sma_20":15390.0,"sma_60":18934.83,"sma_120":18869.58},{"date":"2025-12-04","open":14755,"high":14843,"low":14559,"close":14784,"volume":41266,"rsi_14":39.16,"sma_20":15302.5,"sma_60":18772.67,"sma_120":18833.58},{"date":"2025-12-05","open":14853,"high":14853,"low":14529,"close":14843,"volume":45012,"rsi_14":46.8,"sma_20":15227.0,"sma_60":18614.0,"sma_120":18802.42},{"date":"2025-12-08","open":14853,"high":14853,"low":14608,"close":14843,"volume":30869,"rsi_14":53.82,"sma_20":15138.0,"sma_60":18468.67,"sma_120":18776.5},{"date":"2025-12-09","open":14657,"high":14657,"low":14382,"close":14470,"volume":69502,"rsi_14":52.89,"sma_20":15044.0,"sma_60":18305.33,"sma_120":18748.08},{"date":"2025-12-10","open":14323,"high":14510,"low":14245,"close":14392,"volume":41569,"rsi_14":46.06,"sma_20":14938.5,"sma_60":18151.5,"sma_120":18718.67},{"date":"2025-12-11","open":14264,"high":14814,"low":14127,"close":14657,"volume":336937,"rsi_14":56.35,"sma_20":14875.5,"sma_60":18009.67,"sma_120":18684.42},{"date":"2025-12-12","open":14755,"high":14755,"low":14362,"close":14568,"volume":65430,"rsi_14":54.46,"sma_20":14815.5,"sma_60":17862.17,"sma_120":18645.33},{"date":"2025-12-15","open":14618,"high":14833,"low":14372,"close":14676,"volume":40252,"rsi_14":69.47,"sma_20":14794.5,"sma_60":17724.0,"sma_120":18605.58},{"date":"2025-12-16","open":14716,"high":14873,"low":14568,"close":14716,"volume":46053,"rsi_14":66.24,"sma_20":14801.0,"sma_60":17593.17,"sma_120":18572.17},{"date":"2025-12-17","open":14784,"high":14863,"low":14098,"close":14117,"volume":81618,"rsi_14":45.35,"sma_20":14793.0,"sma_60":17455.5,"sma_120":18532.58},{"date":"2025-12-18","open":14117,"high":14176,"low":13686,"close":13735,"volume":40234,"rsi_14":28.29,"sma_20":14747.0,"sma_60":17307.17,"sma_120":18494.83},{"date":"2025-12-19","open":13725,"high":13862,"low":13519,"close":13529,"volume":61545,"rsi_14":28.06,"sma_20":14709.0,"sma_60":17147.83,"sma_120":18459.67},{"date":"2025-12-22","open":13666,"high":14382,"low":13666,"close":14127,"volume":72267,"rsi_14":39.93,"sma_20":14700.5,"sma_60":17002.83,"sma_120":18431.58},{"date":"2025-12-23","open":14127,"high":14196,"low":13646,"close":13646,"volume":39908,"rsi_14":32.06,"sma_20":14699.0,"sma_60":16851.33,"sma_120":18394.33},{"date":"2025-12-24","open":13735,"high":13784,"low":13342,"close":13342,"volume":47364,"rsi_14":29.86,"sma_20":14667.5,"sma_60":16698.0,"sma_120":18356.33},{"date":"2025-12-26","open":13391,"high":13421,"low":12999,"close":12999,"volume":57955,"rsi_14":26.14,"sma_20":14598.5,"sma_60":16553.0,"sma_120":18315.42},{"date":"2025-12-29","open":13042,"high":13467,"low":12924,"close":13289,"volume":69123,"rsi_14":29.71,"sma_20":14516.5,"sma_60":16406.33,"sma_120":18278.17},{"date":"2025-12-30","open":13289,"high":13754,"low":13062,"close":13487,"volume":68560,"rsi_14":36.11,"sma_20":14454.0,"sma_60":16263.0,"sma_120":18242.08},{"date":"2026-01-02","open":13586,"high":14801,"low":13586,"close":14801,"volume":103953,"rsi_14":52.98,"sma_20":14452.5,"sma_60":16148.5,"sma_120":18216.08},{"date":"2026-01-05","open":14781,"high":14939,"low":14228,"close":14485,"volume":73387,"rsi_14":47.34,"sma_20":14429.0,"sma_60":16036.17,"sma_120":18185.17},{"date":"2026-01-06","open":14554,"high":14712,"low":14287,"close":14524,"volume":52185,"rsi_14":48.56,"sma_20":14410.5,"sma_60":15935.33,"sma_120":18154.83},{"date":"2026-01-07","open":14831,"high":15107,"low":14277,"close":14524,"volume":69122,"rsi_14":47.45,"sma_20":14389.0,"sma_60":15849.33,"sma_120":18126.5},{"date":"2026-01-08","open":14584,"high":15107,"low":14277,"close":14920,"volume":92193,"rsi_14":50.92,"sma_20":14387.5,"sma_60":15781.17,"sma_120":18099.83},{"date":"2026-01-09","open":14742,"high":15354,"low":14608,"close":15196,"volume":67937,"rsi_14":59.65,"sma_20":14419.0,"sma_60":15733.67,"sma_120":18075.92},{"date":"2026-01-12","open":15167,"high":15423,"low":14989,"close":15315,"volume":58558,"rsi_14":65.43,"sma_20":14460.5,"sma_60":15682.0,"sma_120":18058.67},{"date":"2026-01-13","open":15325,"high":15344,"low":14673,"close":14841,"volume":59741,"rsi_14":61.99,"sma_20":14464.5,"sma_60":15621.5,"sma_120":18039.92},{"date":"2026-01-14","open":14939,"high":15196,"low":14702,"close":14969,"volume":24785,"rsi_14":58.06,"sma_20":14479.5,"sma_60":15586.83,"sma_120":18022.67},{"date":"2026-01-15","open":15028,"high":15028,"low":14445,"close":14584,"volume":54022,"rsi_14":59.34,"sma_20":14469.5,"sma_60":15537.67,"sma_120":18002.67},{"date":"2026-01-16","open":14663,"high":14841,"low":14564,"close":14653,"volume":25909,"rsi_14":64.27,"sma_20":14461.0,"sma_60":15479.83,"sma_120":17982.58},{"date":"2026-01-19","open":14710,"high":15610,"low":14600,"close":15300,"volume":95906,"rsi_14":71.87,"sma_20":14548.0,"sma_60":15367.5,"sma_120":17969.33},{"date":"2026-01-20","open":15265,"high":15512,"low":14999,"close":15295,"volume":52790,"rsi_14":71.73,"sma_20":14632.5,"sma_60":15321.0,"sma_120":17958.25},{"date":"2026-01-21","open":14979,"high":15305,"low":14554,"close":14613,"volume":78505,"rsi_14":47.34,"sma_20":14652.0,"sma_60":15264.33,"sma_120":17944.83},{"date":"2026-01-22","open":14752,"high":15661,"low":14475,"close":15186,"volume":148280,"rsi_14":59.27,"sma_20":14725.0,"sma_60":15218.0,"sma_120":17935.25},{"date":"2026-01-23","open":15186,"high":15186,"low":14653,"close":14900,"volume":134956,"rsi_14":54.66,"sma_20":14799.0,"sma_60":15169.5,"sma_120":17927.33},{"date":"2026-01-26","open":14900,"high":15275,"low":14702,"close":15196,"volume":79478,"rsi_14":57.76,"sma_20":14905.5,"sma_60":15126.17,"sma_120":17921.42},{"date":"2026-01-27","open":15137,"high":15236,"low":14791,"close":14870,"volume":93567,"rsi_14":49.42,"sma_20":14985.5,"sma_60":15080.83,"sma_120":17913.17},{"date":"2026-01-28","open":14900,"high":15256,"low":14821,"close":14989,"volume":78002,"rsi_14":47.47,"sma_20":15061.5,"sma_60":15042.17,"sma_120":17905.33},{"date":"2026-01-29","open":15196,"high":15265,"low":14732,"close":15147,"volume":136152,"rsi_14":47.97,"sma_20":15079.0,"sma_60":15007.83,"sma_120":17904.75},{"date":"2026-01-30","open":15028,"high":15206,"low":14752,"close":14860,"volume":131285,"rsi_14":50.25,"sma_20":15098.0,"sma_60":14972.33,"sma_120":17899.42},{"date":"2026-02-02","open":14860,"high":16125,"low":14524,"close":15898,"volume":281376,"rsi_14":59.55,"sma_20":15167.5,"sma_60":14960.17,"sma_120":17903.42},{"date":"2026-02-03","open":16095,"high":16174,"low":15018,"close":15631,"volume":233055,"rsi_14":61.04,"sma_20":15223.5,"sma_60":14946.5,"sma_120":17902.83},{"date":"2026-02-04","open":15661,"high":15730,"low":15157,"close":15582,"volume":159993,"rsi_14":59.83,"sma_20":15257.0,"sma_60":14962.17,"sma_120":17890.17},{"date":"2026-02-05","open":15542,"high":15621,"low":14821,"close":14821,"volume":130736,"rsi_14":51.53,"sma_20":15238.0,"sma_60":14930.33,"sma_120":17868.0},{"date":"2026-02-06","open":14603,"high":14673,"low":13941,"close":14663,"volume":113319,"rsi_14":45.61,"sma_20":15205.0,"sma_60":14900.5,"sma_120":17846.92},{"date":"2026-02-09","open":14900,"high":15315,"low":14584,"close":15216,"volume":170059,"rsi_14":49.29,"sma_20":15224.0,"sma_60":14877.5,"sma_120":17833.17},{"date":"2026-02-10","open":15088,"high":15483,"low":15018,"close":15206,"volume":104544,"rsi_14":56.07,"sma_20":15236.0,"sma_60":14864.0,"sma_120":17815.0},{"date":"2026-02-11","open":15315,"high":15325,"low":14850,"close":14880,"volume":78215,"rsi_14":46.7,"sma_20":15251.0,"sma_60":14847.5,"sma_120":17796.58},{"date":"2026-02-12","open":14939,"high":15305,"low":14682,"close":14692,"volume":89966,"rsi_14":47.71,"sma_20":15253.0,"sma_60":14839.0,"sma_120":17763.83},{"date":"2026-02-13","open":14771,"high":14771,"low":14426,"close":14594,"volume":83845,"rsi_14":43.05,"sma_20":15250.0,"sma_60":14837.33,"sma_120":17730.42},{"date":"2026-02-19","open":14594,"high":14633,"low":14356,"close":14524,"volume":109872,"rsi_14":45.76,"sma_20":15220.0,"sma_60":14839.83,"sma_120":17689.67},{"date":"2026-02-20","open":14524,"high":14594,"low":14011,"close":14011,"volume":134921,"rsi_14":39.07,"sma_20":15155.0,"sma_60":14827.5,"sma_120":17629.5},{"date":"2026-02-23","open":14179,"high":14317,"low":14020,"close":14020,"volume":69214,"rsi_14":36.99,"sma_20":15125.0,"sma_60":14821.5,"sma_120":17556.5},{"date":"2026-02-24","open":14030,"high":14129,"low":13823,"close":13823,"volume":79203,"rsi_14":37.76,"sma_20":15056.0,"sma_60":14811.83,"sma_120":17476.83},{"date":"2026-02-25","open":13872,"high":13892,"low":13447,"close":13457,"volume":96159,"rsi_14":15.79,"sma_20":14983.0,"sma_60":14806.5,"sma_120":17392.83},{"date":"2026-02-26","open":13586,"high":13635,"low":13013,"close":13230,"volume":72752,"rsi_14":15.97,"sma_20":14883.5,"sma_60":14795.83,"sma_120":17224.67},{"date":"2026-02-27","open":13240,"high":13833,"low":13111,"close":13161,"volume":103983,"rsi_14":15.88,"sma_20":14797.0,"sma_60":14770.67,"sma_120":17212.08},{"date":"2026-03-03","open":12884,"high":13151,"low":12311,"close":12341,"volume":122842,"rsi_14":15.62,"sma_20":14663.0,"sma_60":14727.33,"sma_120":17099.5},{"date":"2026-03-04","open":11748,"high":12054,"low":10770,"close":10908,"volume":114006,"rsi_14":11.54,"sma_20":14448.5,"sma_60":14663.0,"sma_120":16966.5},{"date":"2026-03-05","open":11116,"high":12222,"low":11116,"close":11590,"volume":63227,"rsi_14":13.81,"sma_20":14283.0,"sma_60":14608.33,"sma_120":16853.83},{"date":"2026-03-06","open":11461,"high":11738,"low":11372,"close":11590,"volume":86102,"rsi_14":13.83,"sma_20":14065.0,"sma_60":14551.67,"sma_120":16743.25},{"date":"2026-03-09","open":11501,"high":11501,"low":10335,"close":10681,"volume":100322,"rsi_14":12.39,"sma_20":13814.5,"sma_60":14480.67,"sma_120":16626.67},{"date":"2026-03-10","open":10878,"high":11343,"low":10849,"close":11046,"volume":89238,"rsi_14":18.35,"sma_20":13585.0,"sma_60":14414.83,"sma_120":16514.42},{"date":"2026-03-11","open":11056,"high":11185,"low":10720,"close":10750,"volume":111552,"rsi_14":17.74,"sma_20":13379.0,"sma_60":14344.0,"sma_120":16406.33},{"date":"2026-03-12","open":10750,"high":11412,"low":10394,"close":11244,"volume":95524,"rsi_14":24.3,"sma_20":13206.0,"sma_60":14287.83,"sma_120":16296.58},{"date":"2026-03-13","open":11372,"high":12153,"low":10572,"close":11066,"volume":129987,"rsi_14":25.65,"sma_20":12996.0,"sma_60":14230.0,"sma_120":16190.75},{"date":"2026-03-16","open":11214,"high":11402,"low":10493,"close":11214,"volume":62859,"rsi_14":27.32,"sma_20":12794.0,"sma_60":14169.83,"sma_120":16016.0},{"date":"2026-03-17","open":11313,"high":11629,"low":11214,"close":11392,"volume":55441,"rsi_14":30.29,"sma_20":12617.5,"sma_60":14114.83,"sma_120":15988.5},{"date":"2026-03-18","open":11610,"high":11610,"low":11195,"close":11224,"volume":63003,"rsi_14":31.29,"sma_20":12442.0,"sma_60":14054.83,"sma_120":15889.42},{"date":"2026-03-19","open":11116,"high":11145,"low":10948,"close":11056,"volume":53319,"rsi_14":31.61,"sma_20":12263.0,"sma_60":13991.33,"sma_120":15792.25},{"date":"2026-03-20","open":11165,"high":11827,"low":11027,"close":11758,"volume":57161,"rsi_14":39.27,"sma_20":12123.0,"sma_60":13949.83,"sma_120":15702.67},{"date":"2026-03-23","open":11363,"high":11560,"low":11037,"close":11076,"volume":56346,"rsi_14":40.12,"sma_20":11974.5,"sma_60":13903.33,"sma_120":15605.25},{"date":"2026-03-24","open":11382,"high":11412,"low":10770,"close":11303,"volume":40638,"rsi_14":53.8,"sma_20":11837.0,"sma_60":13864.17,"sma_120":15506.0},{"date":"2026-03-25","open":11293,"high":11521,"low":11264,"close":11511,"volume":42000,"rsi_14":49.16,"sma_20":11720.0,"sma_60":13818.33,"sma_120":15410.58},{"date":"2026-03-26","open":11580,"high":11699,"low":11125,"close":11125,"volume":31574,"rsi_14":45.45,"sma_20":11602.0,"sma_60":13774.17,"sma_120":15312.75},{"date":"2026-03-27","open":11293,"high":11511,"low":10918,"close":11392,"volume":43076,"rsi_14":57.96,"sma_20":11509.0,"sma_60":13739.67,"sma_120":15218.83},{"date":"2026-03-30","open":11155,"high":11155,"low":10780,"close":10849,"volume":39858,"rsi_14":47.87,"sma_20":11392.0,"sma_60":13701.83,"sma_120":15127.42},{"date":"2026-03-31","open":10770,"high":10997,"low":10641,"close":10661,"volume":32227,"rsi_14":49.02,"sma_20":11307.0,"sma_60":13657.5,"sma_120":15031.92},{"date":"2026-04-01","open":10849,"high":11452,"low":10849,"close":11432,"volume":55958,"rsi_14":51.95,"sma_20":11333.5,"sma_60":13622.83,"sma_120":14942.92},{"date":"2026-04-02","open":11402,"high":11491,"low":10651,"close":10819,"volume":43913,"rsi_14":47.65,"sma_20":11294.5,"sma_60":13555.67,"sma_120":14852.08},{"date":"2026-04-03","open":11030,"high":11230,"low":10840,"close":11010,"volume":33240,"rsi_14":46.74,"sma_20":11258.5,"sma_60":13494.83,"sma_120":14765.5},{"date":"2026-04-06","open":10859,"high":10859,"low":10513,"close":10592,"volume":37440,"rsi_14":42.4,"sma_20":11254.0,"sma_60":13428.5,"sma_120":14681.92},{"date":"2026-04-07","open":10770,"high":10819,"low":10355,"close":10463,"volume":74967,"rsi_14":42.72,"sma_20":11224.5,"sma_60":13360.0,"sma_120":14604.67},{"date":"2026-04-08","open":10622,"high":10869,"low":10622,"close":10839,"volume":24075,"rsi_14":48.0,"sma_20":11229.0,"sma_60":13291.17,"sma_120":14536.17},{"date":"2026-04-09","open":10780,"high":11234,"low":10760,"close":11224,"volume":63523,"rsi_14":44.79,"sma_20":11228.0,"sma_60":13224.17,"sma_120":14478.92},{"date":"2026-04-10","open":11313,"high":11333,"low":11066,"close":11106,"volume":44691,"rsi_14":50.33,"sma_20":11230.0,"sma_60":13153.17,"sma_120":14417.58},{"date":"2026-04-13","open":11037,"high":11135,"low":10770,"close":10977,"volume":22828,"rsi_14":46.34,"sma_20":11218.0,"sma_60":13088.0,"sma_120":14354.75},{"date":"2026-04-14","open":11076,"high":11333,"low":11066,"close":11165,"volume":76245,"rsi_14":46.1,"sma_20":11206.5,"sma_60":13023.83,"sma_120":14305.33},{"date":"2026-04-15","open":11323,"high":11363,"low":11076,"close":11195,"volume":78392,"rsi_14":50.85,"sma_20":11205.0,"sma_60":12966.67,"sma_120":14252.17},{"date":"2026-04-16","open":11363,"high":11778,"low":11244,"close":11610,"volume":60067,"rsi_14":52.57,"sma_20":11233.0,"sma_60":12915.33,"sma_120":14197.58},{"date":"2026-04-17","open":11610,"high":11955,"low":11531,"close":11708,"volume":90042,"rsi_14":61.36,"sma_20":11230.5,"sma_60":12857.83,"sma_120":14146.17},{"date":"2026-04-20","open":11708,"high":11708,"low":11027,"close":11125,"volume":158327,"rsi_14":55.56,"sma_20":11233.0,"sma_60":12787.5,"sma_120":14082.92},{"date":"2026-04-21","open":11125,"high":11214,"low":10434,"close":10543,"volume":199998,"rsi_14":38.86,"sma_20":11194.5,"sma_60":12718.83,"sma_120":14019.58},{"date":"2026-04-22","open":10503,"high":10503,"low":10137,"close":10276,"volume":158428,"rsi_14":42.55,"sma_20":11132.0,"sma_60":12636.0,"sma_120":13954.67},{"date":"2026-04-23","open":10286,"high":10394,"low":10078,"close":10266,"volume":102660,"rsi_14":41.48,"sma_20":11088.5,"sma_60":12557.83,"sma_120":13890.0},{"date":"2026-04-24","open":10681,"high":11086,"low":10622,"close":11037,"volume":235669,"rsi_14":55.45,"sma_20":11070.5,"sma_60":12487.67,"sma_120":13833.17},{"date":"2026-04-27","open":11432,"high":11590,"low":11145,"close":11274,"volume":154581,"rsi_14":59.67,"sma_20":11092.0,"sma_60":12427.0,"sma_120":13778.42},{"date":"2026-04-28","open":11471,"high":11481,"low":10869,"close":10918,"volume":110336,"rsi_14":50.95,"sma_20":11105.0,"sma_60":12358.33,"sma_120":13722.42},{"date":"2026-04-29","open":11540,"high":11580,"low":10977,"close":11066,"volume":79794,"rsi_14":47.99,"sma_20":11086.5,"sma_60":12289.5,"sma_120":13648.67},{"date":"2026-04-30","open":11165,"high":11175,"low":10612,"close":10671,"volume":105528,"rsi_14":43.65,"sma_20":11158.5,"sma_60":11141.17,"sma_120":11512.0},{"date":"2026-05-04","open":10869,"high":10888,"low":10483,"close":10582,"volume":74993,"rsi_14":45.26,"sma_20":11064.0,"sma_60":12129.17,"sma_120":13561.25},{"date":"2026-05-06","open":10533,"high":10582,"low":10048,"close":10128,"volume":143873,"rsi_14":38.31,"sma_20":11040.5,"sma_60":12036.33,"sma_120":13506.5},{"date":"2026-05-07","open":10137,"high":10187,"low":9950,"close":10009,"volume":70421,"rsi_14":36.9,"sma_20":11017.5,"sma_60":11942.33,"sma_120":13452.25},{"date":"2026-05-08","open":10058,"high":10137,"low":9841,"close":9989,"volume":98138,"rsi_14":30.38,"sma_20":10974.5,"sma_60":11860.83,"sma_120":13395.58},{"date":"2026-05-11","open":9979,"high":10088,"low":9762,"close":9772,"volume":66621,"rsi_14":27.21,"sma_20":10901.0,"sma_60":11778.33,"sma_120":13339.42},{"date":"2026-05-12","open":9772,"high":9772,"low":9258,"close":9347,"volume":97632,"rsi_14":28.26,"sma_20":10812.0,"sma_60":11679.33,"sma_120":13278.42},{"date":"2026-05-13","open":9386,"high":9574,"low":9288,"close":9288,"volume":51206,"rsi_14":32.41,"sma_20":10726.5,"sma_60":11579.5,"sma_120":13221.75},{"date":"2026-05-14","open":9288,"high":9436,"low":9110,"close":9278,"volume":42849,"rsi_14":34.93,"sma_20":10631.0,"sma_60":11485.0,"sma_120":13166.25},{"date":"2026-05-15","open":9367,"high":9485,"low":8991,"close":9130,"volume":82366,"rsi_14":33.52,"sma_20":10526.5,"sma_60":11391.17,"sma_120":13115.08},{"date":"2026-05-18","open":9011,"high":9179,"low":8636,"close":9080,"volume":70730,"rsi_14":14.13,"sma_20":10398.5,"sma_60":11298.17,"sma_120":13067.75},{"date":"2026-05-19","open":9021,"high":9228,"low":8804,"close":8972,"volume":49301,"rsi_14":5.7,"sma_20":10260.0,"sma_60":11204.5,"sma_120":13022.17},{"date":"2026-05-20","open":8902,"high":8942,"low":8448,"close":8616,"volume":61663,"rsi_14":5.7,"sma_20":10133.0,"sma_60":11113.5,"sma_120":12970.5},{"date":"2026-05-21","open":8695,"high":9663,"low":8547,"close":9535,"volume":185639,"rsi_14":27.27,"sma_20":10082.0,"sma_60":11037.83,"sma_120":12929.67},{"date":"2026-05-22","open":9782,"high":10345,"low":9772,"close":9920,"volume":147947,"rsi_14":38.82,"sma_20":10064.0,"sma_60":10972.0,"sma_120":12891.92},{"date":"2026-05-26","open":10098,"high":10187,"low":9999,"close":10068,"volume":84499,"rsi_14":42.49,"sma_20":10054.0,"sma_60":10914.83,"sma_120":12860.67},{"date":"2026-05-27","open":10088,"high":10266,"low":9683,"close":9989,"volume":101178,"rsi_14":47.73,"sma_20":10001.0,"sma_60":10860.17,"sma_120":12826.33},{"date":"2026-05-28","open":10039,"high":10276,"low":9584,"close":9930,"volume":134493,"rsi_14":48.68,"sma_20":9933.0,"sma_60":10805.67,"sma_120":12788.17},{"date":"2026-05-29","open":9999,"high":10444,"low":9782,"close":10365,"volume":153961,"rsi_14":55.52,"sma_20":9905.0,"sma_60":10772.33,"sma_120":12749.83},{"date":"2026-06-01","open":10375,"high":10533,"low":9643,"close":9792,"volume":120670,"rsi_14":50.26,"sma_20":9840.5,"sma_60":10753.5,"sma_120":12708.25},{"date":"2026-06-02","open":9634,"high":10009,"low":9564,"close":9742,"volume":92524,"rsi_14":55.85,"sma_20":9793.5,"sma_60":10722.33,"sma_120":12665.33},{"date":"2026-06-04","open":9851,"high":10177,"low":9693,"close":9811,"volume":116329,"rsi_14":57.73,"sma_20":9754.5,"sma_60":10692.33,"sma_120":12622.0},{"date":"2026-06-05","open":9722,"high":10226,"low":9693,"close":9861,"volume":114879,"rsi_14":58.5,"sma_20":9741.0,"sma_60":10678.5,"sma_120":12579.58},{"date":"2026-06-08","open":9683,"high":9683,"low":8912,"close":8912,"volume":94673,"rsi_14":47.43,"sma_20":9685.5,"sma_60":10642.5,"sma_120":12528.67},{"date":"2026-06-09","open":8863,"high":9120,"low":8626,"close":8833,"volume":66059,"rsi_14":47.1,"sma_20":9627.0,"sma_60":10610.17,"sma_120":12477.08},{"date":"2026-06-10","open":8764,"high":8932,"low":8606,"close":8665,"volume":28243,"rsi_14":46.45,"sma_20":9571.0,"sma_60":10566.67,"sma_120":12427.25},{"date":"2026-06-11","open":8665,"high":8991,"low":8448,"close":8932,"volume":55876,"rsi_14":53.74,"sma_20":9550.0,"sma_60":10530.67,"sma_120":12380.33},{"date":"2026-06-12","open":9090,"high":9199,"low":8892,"close":9011,"volume":37929,"rsi_14":42.27,"sma_20":9536.0,"sma_60":10493.5,"sma_120":12331.83},{"date":"2026-06-15","open":9110,"high":9446,"low":9110,"close":9357,"volume":42465,"rsi_14":41.59,"sma_20":9540.0,"sma_60":10459.17,"sma_120":12287.0},{"date":"2026-06-16","open":9386,"high":9436,"low":9021,"close":9021,"volume":36121,"rsi_14":35.2,"sma_20":9534.5,"sma_60":10422.0,"sma_120":12238.42},{"date":"2026-06-17","open":9139,"high":9327,"low":9011,"close":9110,"volume":24500,"rsi_14":35.15,"sma_20":9434.5,"sma_60":10192.33,"sma_120":11983.25},{"date":"2026-06-18","open":9189,"high":9199,"low":8754,"close":8794,"volume":39258,"rsi_14":35.06,"sma_20":9527.0,"sma_60":10339.17,"sma_120":12144.5},{"date":"2026-06-19","open":8991,"high":8991,"low":8280,"close":8319,"volume":52182,"rsi_14":23.39,"sma_20":9512.0,"sma_60":10292.67,"sma_120":12098.0},{"date":"2026-06-22","open":8329,"high":8477,"low":8132,"close":8132,"volume":14259,"rsi_14":26.0,"sma_20":9441.0,"sma_60":10239.17,"sma_120":12051.67},{"date":"2026-06-23","open":8003,"high":8230,"low":7509,"close":7509,"volume":36406,"rsi_14":22.3,"sma_20":9319.0,"sma_60":10171.67,"sma_120":11995.0},{"date":"2026-06-24","open":7410,"high":7608,"low":7074,"close":7568,"volume":33117,"rsi_14":22.11,"sma_20":9192.5,"sma_60":10111.67,"sma_120":11942.92},{"date":"2026-06-25","open":7618,"high":7776,"low":7223,"close":7450,"volume":49924,"rsi_14":20.53,"sma_20":9064.0,"sma_60":10045.17,"sma_120":11892.42},{"date":"2026-06-26","open":7381,"high":7410,"low":6906,"close":7114,"volume":40251,"rsi_14":24.15,"sma_20":8921.5,"sma_60":9982.17,"sma_120":11842.0},{"date":"2026-06-29","open":7114,"high":7855,"low":7074,"close":7855,"volume":80937,"rsi_14":38.19,"sma_20":8794.5,"sma_60":9934.83,"sma_120":11796.17},{"date":"2026-06-30","open":7895,"high":8132,"low":7756,"close":7786,"volume":31011,"rsi_14":39.12,"sma_20":8693.0,"sma_60":9873.33,"sma_120":11748.08},{"date":"2026-07-01","open":7895,"high":8250,"low":7815,"close":7914,"volume":26245,"rsi_14":36.96,"sma_20":8600.5,"sma_60":9824.33,"sma_120":11690.0},{"date":"2026-07-02","open":7835,"high":8616,"low":7835,"close":7914,"volume":50209,"rsi_14":35.66,"sma_20":8504.5,"sma_60":9774.33,"sma_120":11634.58},{"date":"2026-07-03","open":8033,"high":8398,"low":7667,"close":8260,"volume":50883,"rsi_14":35.66,"sma_20":8423.5,"sma_60":9735.0,"sma_120":11581.75},{"date":"2026-07-06","open":8250,"high":8497,"low":8102,"close":8132,"volume":19548,"rsi_14":37.7,"sma_20":8384.0,"sma_60":9695.67,"sma_120":11527.83},{"date":"2026-07-07","open":8132,"high":8665,"low":8003,"close":8221,"volume":44407,"rsi_14":37.7,"sma_20":8353.0,"sma_60":9651.5,"sma_120":11471.33},{"date":"2026-07-08","open":8695,"high":8823,"low":8310,"close":8389,"volume":195937,"rsi_14":44.16,"sma_20":8339.0,"sma_60":9603.67,"sma_120":11413.92},{"date":"2026-07-09","open":8201,"high":8477,"low":7618,"close":8112,"volume":108648,"rsi_14":46.83,"sma_20":8297.5,"sma_60":9553.17,"sma_120":11353.17},{"date":"2026-07-10","open":8053,"high":8606,"low":8053,"close":8477,"volume":70508,"rsi_14":55.01,"sma_20":8270.5,"sma_60":9511.0,"sma_120":11299.5},{"date":"2026-07-13","open":8477,"high":8784,"low":8092,"close":8191,"volume":40506,"rsi_14":60.95,"sma_20":8211.5,"sma_60":9460.83,"sma_120":11242.33},{"date":"2026-07-14","open":8151,"high":8151,"low":7677,"close":7964,"volume":53864,"rsi_14":56.02,"sma_20":8158.0,"sma_60":9406.33,"sma_120":11186.5},{"date":"2026-07-15","open":8033,"high":8477,"low":7993,"close":8310,"volume":34957,"rsi_14":62.25,"sma_20":8117.5,"sma_60":9350.67,"sma_120":11133.0},{"date":"2026-07-16","open":8270,"high":8645,"low":8270,"close":8477,"volume":54569,"rsi_14":70.41,"sma_20":8101.5,"sma_60":9296.17,"sma_120":11077.0},{"date":"2026-07-20","open":8389,"high":8389,"low":7736,"close":7825,"volume":43877,"rsi_14":49.54,"sma_20":8076.5,"sma_60":9240.5,"sma_120":11014.0},{"date":"2026-07-21","open":7766,"high":8043,"low":7766,"close":7895,"volume":38410,"rsi_14":51.67,"sma_20":8064.5,"sma_60":9195.83,"sma_120":10957.33},{"date":"2026-07-22","open":8033,"high":8300,"low":8033,"close":8043,"volume":41030,"rsi_14":51.96,"sma_20":8091.5,"sma_60":9158.17,"sma_120":10897.08},{"date":"2026-07-23","open":8300,"high":8477,"low":8033,"close":8359,"volume":32523,"rsi_14":56.2,"sma_20":8131.5,"sma_60":9126.0,"sma_120":10841.92},{"date":"2026-07-24","open":8438,"high":8547,"low":8132,"close":8142,"volume":25155,"rsi_14":48.29,"sma_20":8166.5,"sma_60":9077.17,"sma_120":10782.42},{"date":"2026-07-27","open":8151,"high":8418,"low":8132,"close":8300,"volume":25775,"rsi_14":52.41,"sma_20":8226.5,"sma_60":9027.0,"sma_120":10727.0},{"date":"2026-07-28","open":8211,"high":8240,"low":7667,"close":7687,"volume":51210,"rsi_14":43.35,"sma_20":8218.0,"sma_60":8972.5,"sma_120":10665.42},{"date":"2026-07-29","open":7756,"high":7934,"low":6995,"close":7203,"volume":85259,"rsi_14":36.3,"sma_20":8188.5,"sma_60":8907.33,"sma_120":10598.42},{"date":"2026-07-30","open":6086,"high":7351,"low":6086,"close":7104,"volume":68799,"rsi_14":37.86,"sma_20":8147.5,"sma_60":8847.17,"sma_120":10533.0},{"date":"2026-07-31","open":7203,"high":7519,"low":6877,"close":7460,"volume":26419,"rsi_14":37.71,"sma_20":8124.5,"sma_60":8794.5,"sma_120":10461.83},{"date":"2026-08-03","open":7460,"high":7756,"low":7410,"close":7499,"volume":20044,"rsi_14":41.12,"sma_20":8086.0,"sma_60":8750.17,"sma_120":10393.25},{"date":"2026-08-04","open":7509,"high":8063,"low":7509,"close":8013,"volume":18994,"rsi_14":50.59,"sma_20":8080.0,"sma_60":8716.5,"sma_120":10329.42},{"date":"2026-08-05","open":8043,"high":8221,"low":8003,"close":8072,"volume":23311,"rsi_14":46.95,"sma_20":8072.5,"sma_60":8684.17,"sma_120":10272.5},{"date":"2026-08-06","open":8072,"high":8319,"low":8053,"close":8211,"volume":30026,"rsi_14":46.55,"sma_20":8063.5,"sma_60":8657.83,"sma_120":10218.08},{"date":"2026-08-07","open":8300,"high":8507,"low":8151,"close":8408,"volume":28812,"rsi_14":58.55,"sma_20":8078.5,"sma_60":8642.0,"sma_120":10160.67},{"date":"2026-08-10","open":8418,"high":8794,"low":8349,"close":8794,"volume":37676,"rsi_14":62.07,"sma_20":8094.5,"sma_60":8633.67,"sma_120":10106.58},{"date":"2026-08-11","open":8962,"high":9248,"low":8754,"close":9189,"volume":54907,"rsi_14":64.43,"sma_20":8145.0,"sma_60":8632.17,"sma_120":10058.58},{"date":"2026-08-12","open":9248,"high":9900,"low":9110,"close":9624,"volume":121939,"rsi_14":65.46,"sma_20":8229.0,"sma_60":8640.5,"sma_120":10015.83},{"date":"2026-08-13","open":9653,"high":9663,"low":9021,"close":9021,"volume":74627,"rsi_14":59.82,"sma_20":8265.0,"sma_60":8639.5,"sma_120":9968.83},{"date":"2026-08-14","open":9031,"high":9446,"low":9031,"close":9189,"volume":30899,"rsi_14":59.91,"sma_20":8301.0,"sma_60":8643.17,"sma_120":9923.83},{"date":"2026-08-18","open":9268,"high":9268,"low":8586,"close":8586,"volume":36080,"rsi_14":60.04,"sma_20":8339.5,"sma_60":8642.67,"sma_120":9878.08},{"date":"2026-08-19","open":9396,"high":9752,"low":8972,"close":9238,"volume":242982,"rsi_14":71.91,"sma_20":8407.5,"sma_60":8637.67,"sma_120":9837.75},{"date":"2026-08-20","open":9041,"high":9149,"low":8853,"close":8902,"volume":70865,"rsi_14":68.42,"sma_20":8451.0,"sma_60":8620.5,"sma_120":9796.25},{"date":"2026-08-21","open":8813,"high":8843,"low":8537,"close":8645,"volume":57374,"rsi_14":62.4,"sma_20":8465.5,"sma_60":8596.5,"sma_120":9755.67},{"date":"2026-08-24","open":8734,"high":8962,"low":8547,"close":8873,"volume":31033,"rsi_14":63.82,"sma_20":8502.5,"sma_60":8577.67,"sma_120":9718.92},{"date":"2026-08-25","open":8715,"high":9189,"low":8636,"close":9189,"volume":36535,"rsi_14":62.32,"sma_20":8547.5,"sma_60":8565.17,"sma_120":9685.42},{"date":"2026-08-26","open":9179,"high":9238,"low":8902,"close":9179,"volume":20494,"rsi_14":61.72,"sma_20":8623.0,"sma_60":8545.17,"sma_120":9658.75},{"date":"2026-08-27","open":9180,"high":9190,"low":8980,"close":9150,"volume":24643,"rsi_14":58.79,"sma_20":8716.0,"sma_60":8532.5,"sma_120":9643.0},{"date":"2026-08-28","open":9020,"high":9810,"low":9020,"close":9800,"volume":84004,"rsi_14":62.33,"sma_20":8846.5,"sma_60":8531.5,"sma_120":9626.92},{"date":"2026-08-31","open":9900,"high":10250,"low":9670,"close":10070,"volume":86519,"rsi_14":61.45,"sma_20":8972.5,"sma_60":8533.83,"sma_120":9613.08},{"date":"2026-09-01","open":10070,"high":10310,"low":9880,"close":10250,"volume":80738,"rsi_14":59.71,"sma_20":9105.5,"sma_60":8538.33,"sma_120":9608.42},{"date":"2026-09-02","open":9890,"high":10140,"low":9520,"close":9730,"volume":57075,"rsi_14":49.9,"sma_20":9186.5,"sma_60":8550.17,"sma_120":9596.33},{"date":"2026-09-03","open":9900,"high":9960,"low":9500,"close":9600,"volume":37189,"rsi_14":55.23,"sma_20":9258.0,"sma_60":8561.17,"sma_120":9585.67},{"date":"2026-09-04","open":9560,"high":9690,"low":9200,"close":9280,"volume":67796,"rsi_14":49.78,"sma_20":9306.5,"sma_60":8569.67,"sma_120":9568.17},{"date":"2026-09-07","open":9300,"high":9350,"low":9050,"close":9150,"volume":35056,"rsi_14":55.53,"sma_20":9338.5,"sma_60":8571.5,"sma_120":9551.08},{"date":"2026-09-08","open":9100,"high":9200,"low":8970,"close":8990,"volume":49055,"rsi_14":45.08,"sma_20":9343.0,"sma_60":8569.33,"sma_120":9531.42},{"date":"2026-09-09","open":8970,"high":9050,"low":8820,"close":8850,"volume":39704,"rsi_14":47.69,"sma_20":9320.5,"sma_60":8559.0,"sma_120":9509.08},{"date":"2026-09-10","open":8910,"high":8920,"low":8520,"close":8600,"volume":49330,"rsi_14":47.83,"sma_20":9263.5,"sma_60":8550.17,"sma_120":9486.08},{"date":"2026-09-11","open":8630,"high":8770,"low":8550,"close":8670,"volume":26962,"rsi_14":45.29,"sma_20":9240.5,"sma_60":8541.0,"sma_120":9465.08},{"date":"2026-09-14","open":8670,"high":8750,"low":8410,"close":8540,"volume":31946,"rsi_14":37.74,"sma_20":9202.5,"sma_60":8535.0,"sma_120":9437.08},{"date":"2026-09-15","open":8520,"high":8670,"low":8320,"close":8460,"volume":50564,"rsi_14":36.91,"sma_20":9191.0,"sma_60":8535.67,"sma_120":9414.17},{"date":"2026-09-16","open":8350,"high":8440,"low":8220,"close":8300,"volume":16140,"rsi_14":36.68,"sma_20":9138.5,"sma_60":8536.83,"sma_120":9388.0},{"date":"2026-09-17","open":8290,"high":8600,"low":8290,"close":8570,"volume":28129,"rsi_14":28.11,"sma_20":9116.5,"sma_60":8553.0,"sma_120":9362.33},{"date":"2026-09-18","open":8600,"high":8610,"low":8450,"close":8570,"volume":16853,"rsi_14":20.47,"sma_20":9107.5,"sma_60":8568.17,"sma_120":9339.92},{"date":"2026-09-21","open":8500,"high":8520,"low":8340,"close":8360,"volume":18246,"rsi_14":13.23,"sma_20":9076.5,"sma_60":8581.83,"sma_120":9313.5},{"date":"2026-09-22","open":8400,"high":8490,"low":8300,"close":8400,"volume":8794,"rsi_14":18.18,"sma_20":9031.5,"sma_60":8601.83,"sma_120":9292.0},{"date":"2026-09-23","open":8400,"high":8510,"low":8330,"close":8370,"volume":17421,"rsi_14":19.1,"sma_20":8985.5,"sma_60":8608.83,"sma_120":9271.83},{"date":"2026-09-28","open":8370,"high":8450,"low":8260,"close":8370,"volume":10520,"rsi_14":22.75,"sma_20":8946.5,"sma_60":8617.0,"sma_120":9245.17},{"date":"2026-09-29","open":8210,"high":8310,"low":8150,"close":8210,"volume":18710,"rsi_14":22.35,"sma_20":8867.0,"sma_60":8620.33,"sma_120":9222.33},{"date":"2026-09-30","open":8270,"high":8360,"low":8170,"close":8170,"volume":10047,"rsi_14":24.05,"sma_20":8772.0,"sma_60":8623.0,"sma_120":9198.67},{"date":"2026-10-01","open":8250,"high":8350,"low":8140,"close":8280,"volume":17377,"rsi_14":31.61,"sma_20":8673.5,"sma_60":8621.67,"sma_120":9178.33},{"date":"2026-10-02","open":8320,"high":8490,"low":8280,"close":8380,"volume":12582,"rsi_14":42.14,"sma_20":8606.0,"sma_60":8624.17,"sma_120":9159.92},{"date":"2026-10-06","open":8360,"high":8490,"low":8310,"close":8370,"volume":31335,"rsi_14":38.81,"sma_20":8544.5,"sma_60":8625.0,"sma_120":9138.25},{"date":"2026-10-07","open":8420,"high":8570,"low":8360,"close":8460,"volume":19875,"rsi_14":46.92,"sma_20":8503.5,"sma_60":8624.5,"sma_120":9114.08},{"date":"2026-10-08","open":8430,"high":8430,"low":7820,"close":8040,"volume":57765,"rsi_14":37.2,"sma_20":8448.0,"sma_60":8621.67,"sma_120":9087.42},{"date":"2026-10-12","open":8220,"high":8240,"low":7840,"close":7840,"volume":20625,"rsi_14":36.31,"sma_20":8390.5,"sma_60":8609.33,"sma_120":9060.17},{"date":"2026-10-13","open":8000,"high":8060,"low":7720,"close":7900,"volume":80594,"rsi_14":27.21,"sma_20":8343.0,"sma_60":8602.83,"sma_120":9031.83},{"date":"2026-10-14","open":7870,"high":8280,"low":7870,"close":8110,"volume":32823,"rsi_14":36.31,"sma_20":8318.5,"sma_60":8603.67,"sma_120":9005.0},{"date":"2026-10-15","open":7790,"high":8140,"low":7700,"close":7760,"volume":58128,"rsi_14":33.52,"sma_20":8273.0,"sma_60":8592.83,"sma_120":8971.75},{"date":"2026-10-16","open":7810,"high":8340,"low":7810,"close":8270,"volume":23897,"rsi_14":47.16,"sma_20":8259.5,"sma_60":8587.67,"sma_120":8941.92},{"date":"2026-10-19","open":8350,"high":8470,"low":8120,"close":8440,"volume":16713,"rsi_14":51.44,"sma_20":8258.5,"sma_60":8596.33,"sma_120":8918.42},{"date":"2026-10-20","open":8350,"high":8580,"low":8180,"close":8250,"volume":14782,"rsi_14":47.71,"sma_20":8256.0,"sma_60":8600.67,"sma_120":8898.25},{"date":"2026-10-21","open":8350,"high":8400,"low":8260,"close":8260,"volume":12966,"rsi_14":51.01,"sma_20":8240.5,"sma_60":8602.67,"sma_120":8880.42},{"date":"2026-10-22","open":8180,"high":8650,"low":8180,"close":8470,"volume":27880,"rsi_14":55.68,"sma_20":8235.5,"sma_60":8602.83,"sma_120":8864.42},{"date":"2026-10-23","open":10940,"high":10940,"low":10940,"close":10940,"volume":55239,"rsi_14":76.6,"sma_20":8364.5,"sma_60":8647.83,"sma_120":8862.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.64,"pbr":7.24,"ttm_eps":null,"close":34072.8047},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.93,"pbr":5.0,"ttm_eps":null,"close":24882.4375},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.25,"pbr":3.58,"ttm_eps":null,"close":18386.4277},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.94,"pbr":3.42,"ttm_eps":null,"close":18386.4277},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.18,"pbr":3.18,"ttm_eps":null,"close":18081.4648},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.36,"pbr":3.58,"ttm_eps":null,"close":21435.7695},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.7,"pbr":2.3,"ttm_eps":null,"close":13486.9053},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.89,"pbr":1.8,"ttm_eps":null,"close":10661.0771},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.01,"pbr":1.3,"ttm_eps":null,"close":7785.8472}],"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":"아이패밀리에스씨","phase":"above-fold","symbol_resolved":true}