{"status":"ok","report":{"price_analysis":{"current":7090.0,"change_1d":1.4,"change_7d":0.4,"change_30d":16.6,"high_30d":7990.0,"low_30d":5890.0,"position_in_range":57.0,"support":6100.0,"resistance":7780.0},"summary":"이노룰스(296640)은 Technology 섹터 KR 시장 종목입니다, 시가총액 367.18억. 현재가 7,090원, 전일 대비 +1.4%, 30일 +16.6%. PER 7.0배 / ROE 7.9%. 기술적 시그널: RSI 77(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 3539.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.0배입니다. ROE 7.9%입니다. 시가총액 367.18억. 매출 268.94억, 영업이익 11.27억.","grade":"C","comment":"PER 6.98배, ROE 7.91%","per":6.98,"pbr":1.0,"roe":7.91,"eps":1015.37,"revenue":26893504884.0,"operating_income":1126872975.0,"net_income":5192555117.0,"market_cap":36718039410,"profit_margin":19.31,"roa":6.71,"operating_margin":4.19,"gross_margin":46.66,"debt_ratio":0.1788590045442605,"total_assets":43193089986.0,"total_equity":36639742174.0,"total_debt":6553347812.0,"dividend_yield":2.75,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 77.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(262.82)가 시그널선(218.68)을 상회합니다(골든크로스). 현재가가 SMA20(6547)과 SMA60(5891) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5858~7236 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 77","rsi_14":77.45664739884393,"macd":262.81688873379517,"macd_signal":218.68291142712707,"sma_20":6547.0,"sma_60":5891.083333333333,"bb_upper":7236.031203937819,"bb_lower":5857.968796062181,"atr_14":539.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3539.00, 기관 순매수 0.00. 30일 누적: 외국인 1.09만, 기관 1.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3539.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1081.0,"institution_net":0.0,"retail_net":-1081.0},{"date":"2026-10-22","foreign_net":-1487.0,"institution_net":0.0,"retail_net":1487.0},{"date":"2026-10-21","foreign_net":-1703.0,"institution_net":0.0,"retail_net":1703.0},{"date":"2026-10-20","foreign_net":-2378.0,"institution_net":0.0,"retail_net":2378.0},{"date":"2026-10-19","foreign_net":948.0,"institution_net":0.0,"retail_net":-948.0},{"date":"2026-10-16","foreign_net":4805.0,"institution_net":0.0,"retail_net":-4805.0},{"date":"2026-10-15","foreign_net":5288.0,"institution_net":-604.0,"retail_net":-4684.0},{"date":"2026-10-14","foreign_net":-967.0,"institution_net":101.0,"retail_net":866.0},{"date":"2026-10-13","foreign_net":6000.0,"institution_net":604.0,"retail_net":-6604.0},{"date":"2026-10-12","foreign_net":-235.0,"institution_net":0.0,"retail_net":235.0},{"date":"2026-10-08","foreign_net":1355.0,"institution_net":0.0,"retail_net":-1355.0},{"date":"2026-10-07","foreign_net":1179.0,"institution_net":0.0,"retail_net":-1179.0},{"date":"2026-10-06","foreign_net":-521.0,"institution_net":0.0,"retail_net":521.0},{"date":"2026-10-02","foreign_net":-1063.0,"institution_net":0.0,"retail_net":1063.0},{"date":"2026-10-01","foreign_net":1623.0,"institution_net":-396.0,"retail_net":-1227.0},{"date":"2026-09-30","foreign_net":-1425.0,"institution_net":0.0,"retail_net":1425.0},{"date":"2026-09-29","foreign_net":-1402.0,"institution_net":0.0,"retail_net":1402.0},{"date":"2026-09-28","foreign_net":-2556.0,"institution_net":0.0,"retail_net":2556.0},{"date":"2026-09-23","foreign_net":-944.0,"institution_net":0.0,"retail_net":944.0},{"date":"2026-09-22","foreign_net":1581.0,"institution_net":0.0,"retail_net":-1581.0},{"date":"2026-09-21","foreign_net":-1415.0,"institution_net":0.0,"retail_net":1415.0},{"date":"2026-09-18","foreign_net":-1256.0,"institution_net":0.0,"retail_net":1256.0},{"date":"2026-09-17","foreign_net":-628.0,"institution_net":0.0,"retail_net":628.0},{"date":"2026-09-16","foreign_net":307.0,"institution_net":0.0,"retail_net":-307.0},{"date":"2026-09-15","foreign_net":981.0,"institution_net":-100.0,"retail_net":-881.0},{"date":"2026-09-14","foreign_net":5104.0,"institution_net":0.0,"retail_net":-5104.0},{"date":"2026-09-11","foreign_net":829.0,"institution_net":0.0,"retail_net":-829.0},{"date":"2026-09-10","foreign_net":-147.0,"institution_net":-90.0,"retail_net":237.0},{"date":"2026-09-09","foreign_net":-66.0,"institution_net":0.0,"retail_net":66.0},{"date":"2026-09-08","foreign_net":-1997.0,"institution_net":486.0,"retail_net":1511.0}],"periods":{"d1":{"foreign_net":1081.0,"institution_net":0,"retail_net":-1081.0},"d3":{"foreign_net":-2109.0,"institution_net":0,"retail_net":2109.0},"d7":{"foreign_net":6554.0,"institution_net":-604.0,"retail_net":-5950.0},"d14":{"foreign_net":12302.0,"institution_net":101.0,"retail_net":-12403.0},"d30":{"foreign_net":10891.0,"institution_net":1.0,"retail_net":-10892.0}}},"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 6.98x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +9.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.9,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-37.4,"unit":"%","percentile":22,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.9%","metrics":[{"name":"ROE","value":7.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":19.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":6.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":77.5,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":16.6,"unit":"%","percentile":72,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 4.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.11,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":129.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.98x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +9.9%"},"profitability":{"grade":"C","reason":"ROE 7.9%"},"momentum":{"grade":"C","reason":"RSI 77"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":6.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"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":46.66,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":19.31,"unit":"%","threshold":"≥ 15%","pass":true,"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"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 77 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.98,"current_pbr":1.0,"per_5y_high":27.91,"per_5y_low":5.22,"per_5y_avg":13.26,"per_percentile":11.1,"pbr_5y_high":1.43,"pbr_5y_low":0.9,"pbr_5y_avg":1.18,"pbr_percentile":11.1,"per_5y_median":12.49,"pbr_5y_median":1.13,"history":[{"quarter":"2024-Q2","per":27.91,"pbr":1.36},{"quarter":"2024-Q3","per":13.22,"pbr":1.08},{"quarter":"2024-Q4","per":10.09,"pbr":1.13},{"quarter":"2025-Q1","per":9.45,"pbr":1.12},{"quarter":"2025-Q2","per":13.57,"pbr":1.43},{"quarter":"2025-Q3","per":12.49,"pbr":1.13},{"quarter":"2025-Q4","per":11.44,"pbr":1.04},{"quarter":"2026-Q1","per":15.96,"pbr":1.42},{"quarter":"2026-Q2","per":5.22,"pbr":0.9},{"quarter":"현재","per":6.98,"pbr":1.0}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6745.2471,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5525.5586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5983.2524,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5829.3428,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7503.1143,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5992.8721,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5710.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7740.7998,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":27.91,"eps":241.67,"close":6745.25,"source":"reported"},{"date":"2024-07","per":23.48,"eps":241.67,"close":5673.4,"source":"reported"},{"date":"2024-08","per":23.25,"eps":241.67,"close":5617.96,"source":"reported"},{"date":"2024-09","per":13.22,"eps":417.92,"close":5525.56,"source":"reported"},{"date":"2024-10","per":12.58,"eps":417.92,"close":5257.6,"source":"reported"},{"date":"2024-11","per":13.27,"eps":417.92,"close":5544.04,"source":"reported"},{"date":"2024-12","per":10.09,"eps":593.19,"close":5983.25,"source":"reported"},{"date":"2025-01","per":9.63,"eps":593.19,"close":5713.91,"source":"reported"},{"date":"2025-02","per":10.36,"eps":593.19,"close":6146.78,"source":"reported"},{"date":"2025-03","per":9.45,"eps":616.76,"close":5829.34,"source":"reported"},{"date":"2025-04","per":10.92,"eps":616.76,"close":6733.56,"source":"reported"},{"date":"2025-05","per":10.73,"eps":616.76,"close":6618.13,"source":"reported"},{"date":"2025-06","per":13.57,"eps":553.05,"close":7503.11,"source":"reported"},{"date":"2025-07","per":12.64,"eps":553.05,"close":6993.29,"source":"reported"},{"date":"2025-08","per":10.89,"eps":553.05,"close":6021.73,"source":"reported"},{"date":"2025-09","per":12.49,"eps":479.64,"close":5992.87,"source":"reported"},{"date":"2025-10","per":11.73,"eps":479.64,"close":5627.34,"source":"reported"},{"date":"2025-11","per":11.09,"eps":479.64,"close":5319.52,"source":"reported"},{"date":"2025-12","per":11.44,"eps":499.09,"close":5710.0,"source":"reported"},{"date":"2026-01","per":10.76,"eps":499.09,"close":5370.0,"source":"reported"},{"date":"2026-02","per":11.16,"eps":499.09,"close":5570.0,"source":"reported"},{"date":"2026-03","per":15.96,"eps":485.07,"close":7740.8,"source":"reported"},{"date":"2026-04","per":15.65,"eps":485.07,"close":7589.76,"source":"reported"},{"date":"2026-05","per":14.27,"eps":485.07,"close":6920.0,"source":"reported"},{"date":"2026-06","per":5.22,"eps":1015.37,"close":5300.0,"source":"reported"},{"date":"2026-07","per":4.06,"eps":1015.37,"close":4120.56,"source":"reported"},{"date":"2026-08","per":5.72,"eps":1015.37,"close":5805.6,"source":"reported"},{"date":"2026-09","per":6.07,"eps":1015.37,"close":6160.0,"source":"reported"},{"date":"2026-10","per":6.6,"eps":1015.37,"close":6700.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.21,"std":5.22,"upper_1sd":17.43,"lower_1sd":7.0,"current":6.6,"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":2.75,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.75,"summary":"배당수익률 2.75%","metrics":[{"name":"배당수익률","value":2.75,"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":"7.0배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"7.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:09.614785+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.07905727969492889,"dividend_yield":null,"eps":572.0,"revenue":7850703018.0,"operating_income":287811717.0,"net_income":2896638345.0,"market_cap":null,"profit_margin":0.36896547205500213,"operating_margin":0.03666062979838986,"roa":0.06706254046512708,"gross_margin":0.466610679655186,"total_equity":36639742174.0,"total_assets":43193089986.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.05,"pbr":1.19,"roe":0.018523297920376013,"dividend_yield":2.75,"eps":120.6,"revenue":7141683620.0,"operating_income":460069308.0,"net_income":624497500.0,"market_cap":41500000000.0,"profit_margin":0.08744401645728463,"operating_margin":0.06442028693508549,"roa":0.01571107010873318,"gross_margin":0.49070583681218854,"total_equity":33714163789.0,"total_assets":39748883792.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03409677805379956,"dividend_yield":null,"eps":224.92,"revenue":5930431592.0,"operating_income":62483221.0,"net_income":1164709300.0,"market_cap":null,"profit_margin":0.19639536885834127,"operating_margin":0.010536032669913646,"roa":0.028721882174725658,"gross_margin":0.5044773220275939,"total_equity":34158925461.0,"total_assets":40551287444.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.015360680417671068,"dividend_yield":null,"eps":97.85,"revenue":5970686654.0,"operating_income":316508729.0,"net_income":506709972.0,"market_cap":null,"profit_margin":0.08486628111032002,"operating_margin":0.05301044039682743,"roa":0.012488681819388104,"gross_margin":0.5995729204113749,"total_equity":32987469189.0,"total_assets":40573535248.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0066537279574017585,"dividend_yield":null,"eps":41.7,"revenue":5295689737.0,"operating_income":77960374.0,"net_income":215930215.0,"market_cap":null,"profit_margin":0.04077471032551921,"operating_margin":0.014721476874920628,"roa":0.005007973043587958,"gross_margin":0.5230964119074863,"total_equity":32452516301.0,"total_assets":43117287797.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02164591740803289,"dividend_yield":null,"eps":134.62,"revenue":5735942135.0,"operating_income":464693624.0,"net_income":697094527.0,"market_cap":null,"profit_margin":0.1215309552630276,"operating_margin":0.08101435005149332,"roa":0.015275095902590673,"gross_margin":0.5535804551835842,"total_equity":32204434391.0,"total_assets":45636016392.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03247933963226047,"dividend_yield":null,"eps":205.47,"revenue":7329964611.0,"operating_income":1055447681.0,"net_income":1064000993.0,"market_cap":null,"profit_margin":0.14515772578264088,"operating_margin":0.14399082901656862,"roa":0.022656877559338345,"gross_margin":0.6063368929954033,"total_equity":32759317309.0,"total_assets":46961501655.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.027983698078298105,"dividend_yield":null,"eps":171.26,"revenue":6107388336.0,"operating_income":660483035.0,"net_income":886835982.0,"market_cap":null,"profit_margin":0.14520707268154956,"operating_margin":0.10814492196390768,"roa":0.020691370257726705,"gross_margin":0.5346655862297209,"total_equity":31691164603.0,"total_assets":42860186201.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017731085365704086,"dividend_yield":null,"eps":105.41,"revenue":5470146053.0,"operating_income":328661170.0,"net_income":545862859.0,"market_cap":null,"profit_margin":0.0997894487114529,"operating_margin":0.06008270470580066,"roa":0.015692452741869308,"gross_margin":0.494380782669753,"total_equity":30785642714.0,"total_assets":34785056739.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.019011413661157876,"dividend_yield":null,"eps":111.05,"revenue":4799227437.0,"operating_income":351782899.0,"net_income":575055427.0,"market_cap":null,"profit_margin":0.1198224994645112,"operating_margin":0.07329990162331204,"roa":0.01611347459074557,"gross_margin":0.5198286909193631,"total_equity":30247904614.0,"total_assets":35687860105.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.005188793674139251,"dividend_yield":null,"eps":30.2,"revenue":3783719671.0,"operating_income":-502827754.0,"net_income":156401519.0,"market_cap":null,"profit_margin":0.04133538755493073,"operating_margin":-0.13289244387048038,"roa":0.004549404118398707,"gross_margin":0.4502147350017041,"total_equity":30142173465.0,"total_assets":34378462526.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0008542182008261511,"dividend_yield":null,"eps":-4.99,"revenue":3880607017.0,"operating_income":-236967166.0,"net_income":-25839840.0,"market_cap":null,"profit_margin":-0.006658710837454531,"operating_margin":-0.06106445846278796,"roa":-0.0007762241060572031,"gross_margin":0.46681432932120065,"total_equity":30249694955.0,"total_assets":33289149098.0}],"current_price":7090.0,"change_pct":1.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-07","close":14357.042},{"date":"2022-10-11","close":14538.2021},{"date":"2022-10-12","close":18886.0762},{"date":"2022-10-13","close":19384.2695},{"date":"2022-10-14","close":17980.2715},{"date":"2022-10-17","close":18297.3008},{"date":"2022-10-18","close":18161.4316},{"date":"2022-10-19","close":16848.0117},{"date":"2022-10-20","close":15172.2666},{"date":"2022-10-21","close":14221.1709},{"date":"2022-10-24","close":14085.2998},{"date":"2022-10-25","close":13179.4922},{"date":"2022-10-26","close":12318.9756},{"date":"2022-10-27","close":12771.8799},{"date":"2022-10-28","close":12137.8145},{"date":"2022-10-31","close":12500.1367},{"date":"2022-11-01","close":12726.5889},{"date":"2022-11-02","close":12590.7178},{"date":"2022-11-03","close":12409.5557},{"date":"2022-11-04","close":11911.3633},{"date":"2022-11-07","close":11277.2969},{"date":"2022-11-08","close":11277.2969},{"date":"2022-11-09","close":11277.2969},{"date":"2022-11-10","close":11413.1689},{"date":"2022-11-11","close":11413.1689},{"date":"2022-11-14","close":10960.2656},{"date":"2022-11-15","close":11186.7168},{"date":"2022-11-16","close":10869.6846},{"date":"2022-11-17","close":10824.3945},{"date":"2022-11-18","close":10733.8135},{"date":"2022-11-21","close":10235.6191},{"date":"2022-11-22","close":9963.877},{"date":"2022-11-23","close":10416.7812},{"date":"2022-11-24","close":10371.4902},{"date":"2022-11-25","close":10552.6523},{"date":"2022-11-28","close":10099.749},{"date":"2022-11-29","close":10145.0391},{"date":"2022-11-30","close":10190.3291},{"date":"2022-12-01","close":10280.9092},{"date":"2022-12-02","close":10145.0391},{"date":"2022-12-05","close":10597.9424},{"date":"2022-12-06","close":10190.3291},{"date":"2022-12-07","close":10869.6846},{"date":"2022-12-08","close":11413.1689},{"date":"2022-12-09","close":11186.7168},{"date":"2022-12-12","close":11141.4268},{"date":"2022-12-13","close":10869.6846},{"date":"2022-12-14","close":10643.2324},{"date":"2022-12-15","close":10145.0391},{"date":"2022-12-16","close":10235.6191},{"date":"2022-12-19","close":10009.168},{"date":"2022-12-20","close":9375.1025},{"date":"2022-12-21","close":9375.1025},{"date":"2022-12-22","close":9465.6826},{"date":"2022-12-23","close":9465.6826},{"date":"2022-12-26","close":9103.3613},{"date":"2022-12-27","close":8695.748},{"date":"2022-12-28","close":8879.0088},{"date":"2022-12-29","close":8805.7041},{"date":"2023-01-02","close":8365.8779},{"date":"2023-01-03","close":8127.6372},{"date":"2023-01-04","close":8484.9971},{"date":"2023-01-05","close":8484.9971},{"date":"2023-01-06","close":8530.8125},{"date":"2023-01-09","close":8759.8887},{"date":"2023-01-10","close":9896.1094},{"date":"2023-01-11","close":10033.5547},{"date":"2023-01-12","close":9621.2168},{"date":"2023-01-13","close":10400.0771},{"date":"2023-01-16","close":11362.1992},{"date":"2023-01-17","close":11408.0137},{"date":"2023-01-18","close":12003.6133},{"date":"2023-01-19","close":11499.6455},{"date":"2023-01-20","close":11682.9062},{"date":"2023-01-25","close":12067.7549},{"date":"2023-01-26","close":11362.1992},{"date":"2023-01-27","close":12828.2891},{"date":"2023-01-30","close":15348.1309},{"date":"2023-01-31","close":15348.1309},{"date":"2023-02-01","close":15678.002},{"date":"2023-02-02","close":16539.3301},{"date":"2023-02-03","close":16539.3301},{"date":"2023-02-06","close":15439.7627},{"date":"2023-02-07","close":15412.2744},{"date":"2023-02-08","close":15962.0576},{"date":"2023-02-09","close":14908.3057},{"date":"2023-02-10","close":14147.7705},{"date":"2023-02-13","close":14981.6094},{"date":"2023-02-14","close":14532.6191},{"date":"2023-02-15","close":13368.9102},{"date":"2023-02-16","close":13341.4209},{"date":"2023-02-17","close":12919.9199},{"date":"2023-02-20","close":13139.833},{"date":"2023-02-21","close":12828.2891},{"date":"2023-02-22","close":12562.5605},{"date":"2023-02-23","close":13387.2363},{"date":"2023-02-24","close":13506.3564},{"date":"2023-02-27","close":13194.8115},{"date":"2023-02-28","close":13817.8994},{"date":"2023-03-02","close":13744.5957},{"date":"2023-03-03","close":12993.2236},{"date":"2023-03-06","close":12993.2236},{"date":"2023-03-07","close":12397.625},{"date":"2023-03-08","close":12205.2012},{"date":"2023-03-09","close":11911.9834},{"date":"2023-03-10","close":11362.1992},{"date":"2023-03-13","close":11188.1016},{"date":"2023-03-14","close":10555.8496},{"date":"2023-03-15","close":10867.3936},{"date":"2023-03-16","close":10858.2305},{"date":"2023-03-17","close":11710.3955},{"date":"2023-03-20","close":11802.0264},{"date":"2023-03-21","close":11527.1348},{"date":"2023-03-22","close":11829.5156},{"date":"2023-03-23","close":11362.1992},{"date":"2023-03-24","close":11921.1455},{"date":"2023-03-27","close":11380.5254},{"date":"2023-03-28","close":11252.2422},{"date":"2023-03-29","close":11371.3613},{"date":"2023-03-30","close":11160.6113},{"date":"2023-03-31","close":10638.3164},{"date":"2023-04-03","close":11014.002},{"date":"2023-04-04","close":10904.0449},{"date":"2023-04-05","close":11142.2861},{"date":"2023-04-06","close":10665.8066},{"date":"2023-04-07","close":10152.6748},{"date":"2023-04-10","close":9502.0967},{"date":"2023-04-11","close":9419.6289},{"date":"2023-04-12","close":9428.793},{"date":"2023-04-13","close":9291.3467},{"date":"2023-04-14","close":9382.9775},{"date":"2023-04-17","close":9309.6729},{"date":"2023-04-18","close":8961.4766},{"date":"2023-04-19","close":9153.9014},{"date":"2023-04-20","close":8851.5195},{"date":"2023-04-21","close":8750.7256},{"date":"2023-04-24","close":8750.7256},{"date":"2023-04-25","close":8576.6279},{"date":"2023-04-26","close":8503.3232},{"date":"2023-04-27","close":8585.791},{"date":"2023-04-28","close":8411.6924},{"date":"2023-05-02","close":8659.0947},{"date":"2023-05-03","close":8475.835},{"date":"2023-05-04","close":8402.5293},{"date":"2023-05-08","close":8594.9541},{"date":"2023-05-09","close":8466.6709},{"date":"2023-05-10","close":8457.5078},{"date":"2023-05-11","close":8567.4639},{"date":"2023-05-12","close":8466.6709},{"date":"2023-05-15","close":8640.7695},{"date":"2023-05-16","close":8521.6494},{"date":"2023-05-17","close":8439.1826},{"date":"2023-05-18","close":8677.4209},{"date":"2023-05-19","close":9190.5537},{"date":"2023-05-22","close":9108.085},{"date":"2023-05-23","close":8915.6611},{"date":"2023-05-24","close":8879.0088},{"date":"2023-05-25","close":9126.4111},{"date":"2023-05-26","close":8979.8018},{"date":"2023-05-30","close":9273.0205},{"date":"2023-05-31","close":9208.8789},{"date":"2023-06-01","close":9153.9014},{"date":"2023-06-02","close":9034.7803},{"date":"2023-06-05","close":9273.0205},{"date":"2023-06-07","close":9318.8359},{"date":"2023-06-08","close":9007.291},{"date":"2023-06-09","close":9080.5967},{"date":"2023-06-12","close":9043.9443},{"date":"2023-06-13","close":9630.3799},{"date":"2023-06-14","close":9172.2266},{"date":"2023-06-15","close":8915.6611},{"date":"2023-06-16","close":8732.3994},{"date":"2023-06-19","close":8558.3018},{"date":"2023-06-20","close":8420.8564},{"date":"2023-06-21","close":8246.7568},{"date":"2023-06-22","close":8320.0615},{"date":"2023-06-23","close":8530.8125},{"date":"2023-06-26","close":8585.791},{"date":"2023-06-27","close":8475.835},{"date":"2023-06-28","close":8393.3662},{"date":"2023-06-29","close":8310.8994},{"date":"2023-06-30","close":8338.3887},{"date":"2023-07-03","close":8393.3662},{"date":"2023-07-04","close":8347.5508},{"date":"2023-07-05","close":8265.083},{"date":"2023-07-06","close":8219.2686},{"date":"2023-07-07","close":8036.0073},{"date":"2023-07-10","close":7944.3765},{"date":"2023-07-11","close":8210.1045},{"date":"2023-07-12","close":8155.126},{"date":"2023-07-13","close":8549.1377},{"date":"2023-07-14","close":8558.3018},{"date":"2023-07-17","close":8558.3018},{"date":"2023-07-18","close":8448.3447},{"date":"2023-07-19","close":8310.8994},{"date":"2023-07-20","close":8347.5508},{"date":"2023-07-21","close":8521.6494},{"date":"2023-07-24","close":8054.333},{"date":"2023-07-25","close":7605.3428},{"date":"2023-07-26","close":7009.7437},{"date":"2023-07-27","close":7330.4512},{"date":"2023-07-28","close":7687.8105},{"date":"2023-07-31","close":7761.1157},{"date":"2023-08-01","close":8008.5186},{"date":"2023-08-02","close":7861.9087},{"date":"2023-08-03","close":7825.2559},{"date":"2023-08-04","close":7898.5615},{"date":"2023-08-07","close":7825.2559},{"date":"2023-08-08","close":7522.8755},{"date":"2023-08-09","close":7696.9736},{"date":"2023-08-10","close":7550.3647},{"date":"2023-08-11","close":7715.2998},{"date":"2023-08-14","close":7550.3647},{"date":"2023-08-16","close":7238.8203},{"date":"2023-08-17","close":7202.1685},{"date":"2023-08-18","close":7183.8418},{"date":"2023-08-21","close":7229.6577},{"date":"2023-08-22","close":7211.3311},{"date":"2023-08-23","close":7119.7007},{"date":"2023-08-24","close":7339.6138},{"date":"2023-08-25","close":7238.8203},{"date":"2023-08-28","close":7330.4512},{"date":"2023-08-29","close":7733.6265},{"date":"2023-08-30","close":7678.6479},{"date":"2023-08-31","close":7742.7886},{"date":"2023-09-01","close":7770.2778},{"date":"2023-09-04","close":7843.583},{"date":"2023-09-05","close":7806.9302},{"date":"2023-09-06","close":7861.9087},{"date":"2023-09-07","close":7751.9521},{"date":"2023-09-08","close":7788.6045},{"date":"2023-09-11","close":7742.7886},{"date":"2023-09-12","close":7715.2998},{"date":"2023-09-13","close":7532.0386},{"date":"2023-09-14","close":7605.3428},{"date":"2023-09-15","close":7742.7886},{"date":"2023-09-18","close":7651.1587},{"date":"2023-09-19","close":7458.7339},{"date":"2023-09-20","close":7431.2446},{"date":"2023-09-21","close":7156.3525},{"date":"2023-09-22","close":7165.5161},{"date":"2023-09-25","close":6908.9497},{"date":"2023-09-26","close":6716.5259},{"date":"2023-09-27","close":6991.4175},{"date":"2023-10-04","close":6963.9282},{"date":"2023-10-05","close":6588.2432},{"date":"2023-10-06","close":6780.6675},{"date":"2023-10-10","close":6487.4492},{"date":"2023-10-11","close":6624.895},{"date":"2023-10-12","close":6725.689},{"date":"2023-10-13","close":6716.5259},{"date":"2023-10-16","close":6679.8735},{"date":"2023-10-17","close":6679.8735},{"date":"2023-10-18","close":6533.2646},{"date":"2023-10-19","close":6276.6987},{"date":"2023-10-20","close":6010.9697},{"date":"2023-10-23","close":5864.3608},{"date":"2023-10-24","close":6120.9268},{"date":"2023-10-25","close":6166.7417},{"date":"2023-10-26","close":5937.665},{"date":"2023-10-27","close":5983.4805},{"date":"2023-10-30","close":6130.0898},{"date":"2023-10-31","close":6029.2959},{"date":"2023-11-01","close":6212.5571},{"date":"2023-11-02","close":6295.0249},{"date":"2023-11-03","close":6505.7754},{"date":"2023-11-06","close":6560.7539},{"date":"2023-11-07","close":6606.5688},{"date":"2023-11-08","close":6560.7539},{"date":"2023-11-09","close":6505.7754},{"date":"2023-11-10","close":6395.8184},{"date":"2023-11-13","close":6295.0249},{"date":"2023-11-14","close":6295.0249},{"date":"2023-11-15","close":6359.1665},{"date":"2023-11-16","close":6313.3511},{"date":"2023-11-17","close":6404.9814},{"date":"2023-11-20","close":6478.2861},{"date":"2023-11-21","close":6478.2861},{"date":"2023-11-22","close":6505.7754},{"date":"2023-11-23","close":6414.1445},{"date":"2023-11-24","close":6404.9814},{"date":"2023-11-27","close":6331.6772},{"date":"2023-11-28","close":6340.8403},{"date":"2023-11-29","close":6295.0249},{"date":"2023-11-30","close":6276.6987},{"date":"2023-12-01","close":6350.0034},{"date":"2023-12-04","close":6230.8838},{"date":"2023-12-05","close":6157.5791},{"date":"2023-12-06","close":6295.0249},{"date":"2023-12-07","close":6276.6987},{"date":"2023-12-08","close":6276.6987},{"date":"2023-12-11","close":6414.1445},{"date":"2023-12-12","close":6267.5356},{"date":"2023-12-13","close":6368.3291},{"date":"2023-12-14","close":6350.0034},{"date":"2023-12-15","close":6359.1665},{"date":"2023-12-18","close":6395.8184},{"date":"2023-12-19","close":6441.6338},{"date":"2023-12-20","close":6579.0796},{"date":"2023-12-21","close":6533.2646},{"date":"2023-12-22","close":6606.5688},{"date":"2023-12-26","close":6597.4058},{"date":"2023-12-27","close":6689.8066},{"date":"2023-12-28","close":6615.8862},{"date":"2024-01-02","close":6671.3267},{"date":"2024-01-03","close":6865.3677},{"date":"2024-01-04","close":6782.2075},{"date":"2024-01-05","close":8251.377},{"date":"2024-01-08","close":8057.3359},{"date":"2024-01-09","close":8122.0166},{"date":"2024-01-10","close":8085.0562},{"date":"2024-01-11","close":7660.0137},{"date":"2024-01-12","close":7401.2915},{"date":"2024-01-15","close":7373.5713},{"date":"2024-01-16","close":7262.6904},{"date":"2024-01-17","close":6791.4473},{"date":"2024-01-18","close":6976.2485},{"date":"2024-01-19","close":7087.1294},{"date":"2024-01-22","close":7271.9307},{"date":"2024-01-23","close":7364.3311},{"date":"2024-01-24","close":7327.3711},{"date":"2024-01-25","close":7179.5303},{"date":"2024-01-26","close":7512.1724},{"date":"2024-01-29","close":7262.6904},{"date":"2024-01-30","close":7198.0103},{"date":"2024-01-31","close":6874.6079},{"date":"2024-02-01","close":6819.1675},{"date":"2024-02-02","close":6976.2485},{"date":"2024-02-05","close":6985.4883},{"date":"2024-02-06","close":6920.8081},{"date":"2024-02-07","close":6856.1279},{"date":"2024-02-08","close":6837.6479},{"date":"2024-02-13","close":6809.9272},{"date":"2024-02-14","close":6911.5679},{"date":"2024-02-15","close":6948.5283},{"date":"2024-02-16","close":7022.4487},{"date":"2024-02-19","close":7040.9287},{"date":"2024-02-20","close":7068.6494},{"date":"2024-02-21","close":6976.2485},{"date":"2024-02-22","close":7373.5713},{"date":"2024-02-23","close":7244.2104},{"date":"2024-02-26","close":7133.3296},{"date":"2024-02-27","close":7087.1294},{"date":"2024-02-28","close":7050.1694},{"date":"2024-02-29","close":6828.4077},{"date":"2024-03-04","close":6699.0464},{"date":"2024-03-05","close":6930.0479},{"date":"2024-03-06","close":6745.2471},{"date":"2024-03-07","close":6523.4854},{"date":"2024-03-08","close":6736.0068},{"date":"2024-03-11","close":6615.8862},{"date":"2024-03-12","close":6514.2456},{"date":"2024-03-13","close":6634.3662},{"date":"2024-03-14","close":6458.8052},{"date":"2024-03-15","close":6440.3252},{"date":"2024-03-18","close":6394.1245},{"date":"2024-03-19","close":6468.0449},{"date":"2024-03-20","close":6412.6045},{"date":"2024-03-21","close":6578.9258},{"date":"2024-03-22","close":6615.8862},{"date":"2024-03-25","close":6615.8862},{"date":"2024-03-26","close":6523.4854},{"date":"2024-03-27","close":7429.0117},{"date":"2024-03-28","close":7355.0913},{"date":"2024-03-29","close":7207.25},{"date":"2024-04-01","close":7114.8496},{"date":"2024-04-02","close":6920.8081},{"date":"2024-04-03","close":6930.0479},{"date":"2024-04-04","close":6939.2886},{"date":"2024-04-05","close":6736.0068},{"date":"2024-04-08","close":6606.6465},{"date":"2024-04-09","close":6523.4854},{"date":"2024-04-11","close":6532.7256},{"date":"2024-04-12","close":6468.0449},{"date":"2024-04-15","close":6477.2852},{"date":"2024-04-16","close":6431.0845},{"date":"2024-04-17","close":6551.2061},{"date":"2024-04-18","close":6717.5269},{"date":"2024-04-19","close":6560.4458},{"date":"2024-04-22","close":6523.4854},{"date":"2024-04-23","close":6477.2852},{"date":"2024-04-24","close":6560.4458},{"date":"2024-04-25","close":6551.2061},{"date":"2024-04-26","close":6569.686},{"date":"2024-04-29","close":6606.6465},{"date":"2024-04-30","close":6680.5664},{"date":"2024-05-02","close":6837.6479},{"date":"2024-05-03","close":6837.6479},{"date":"2024-05-07","close":6874.6079},{"date":"2024-05-08","close":6883.8481},{"date":"2024-05-09","close":6837.6479},{"date":"2024-05-10","close":6874.6079},{"date":"2024-05-13","close":6800.6875},{"date":"2024-05-14","close":6883.8481},{"date":"2024-05-16","close":6893.0884},{"date":"2024-05-17","close":7761.6538},{"date":"2024-05-20","close":7696.9736},{"date":"2024-05-21","close":7502.9326},{"date":"2024-05-22","close":7576.8525},{"date":"2024-05-23","close":7567.6128},{"date":"2024-05-24","close":7558.3726},{"date":"2024-05-27","close":7484.4521},{"date":"2024-05-28","close":7623.0532},{"date":"2024-05-29","close":7392.0518},{"date":"2024-05-30","close":7382.8115},{"date":"2024-05-31","close":7271.9307},{"date":"2024-06-03","close":7502.9326},{"date":"2024-06-04","close":7456.7319},{"date":"2024-06-05","close":7308.8906},{"date":"2024-06-07","close":7336.6113},{"date":"2024-06-10","close":7234.9702},{"date":"2024-06-11","close":7124.0898},{"date":"2024-06-12","close":7133.3296},{"date":"2024-06-13","close":7142.5698},{"date":"2024-06-14","close":7142.5698},{"date":"2024-06-17","close":7327.3711},{"date":"2024-06-18","close":7262.6904},{"date":"2024-06-19","close":7253.4502},{"date":"2024-06-20","close":7133.3296},{"date":"2024-06-21","close":7077.8892},{"date":"2024-06-24","close":6809.9272},{"date":"2024-06-25","close":6782.2075},{"date":"2024-06-26","close":6791.4473},{"date":"2024-06-27","close":6708.2866},{"date":"2024-06-28","close":6745.2471},{"date":"2024-07-01","close":6791.4473},{"date":"2024-07-02","close":6597.4058},{"date":"2024-07-03","close":6505.0054},{"date":"2024-07-04","close":6514.2456},{"date":"2024-07-05","close":6458.8052},{"date":"2024-07-08","close":6560.4458},{"date":"2024-07-09","close":6532.7256},{"date":"2024-07-10","close":6514.2456},{"date":"2024-07-11","close":6440.3252},{"date":"2024-07-12","close":6486.5249},{"date":"2024-07-15","close":6468.0449},{"date":"2024-07-16","close":6440.3252},{"date":"2024-07-17","close":5793.5205},{"date":"2024-07-18","close":6652.8462},{"date":"2024-07-19","close":6107.6826},{"date":"2024-07-22","close":5932.1211},{"date":"2024-07-23","close":5839.7207},{"date":"2024-07-24","close":5867.4409},{"date":"2024-07-25","close":5738.0801},{"date":"2024-07-26","close":5682.6396},{"date":"2024-07-29","close":5627.1992},{"date":"2024-07-30","close":5617.9595},{"date":"2024-07-31","close":5673.3999},{"date":"2024-08-01","close":5784.2803},{"date":"2024-08-02","close":5682.6396},{"date":"2024-08-05","close":5035.835},{"date":"2024-08-06","close":5451.6382},{"date":"2024-08-07","close":5322.2769},{"date":"2024-08-08","close":5285.3169},{"date":"2024-08-09","close":5340.7573},{"date":"2024-08-12","close":5470.1182},{"date":"2024-08-13","close":5414.6777},{"date":"2024-08-14","close":5516.3184},{"date":"2024-08-16","close":5654.9194},{"date":"2024-08-19","close":5617.9595},{"date":"2024-08-20","close":5775.04},{"date":"2024-08-21","close":5756.5601},{"date":"2024-08-22","close":5664.1592},{"date":"2024-08-23","close":5497.8379},{"date":"2024-08-26","close":5423.9175},{"date":"2024-08-27","close":5599.479},{"date":"2024-08-28","close":5765.7998},{"date":"2024-08-29","close":5636.4395},{"date":"2024-08-30","close":5617.9595},{"date":"2024-09-02","close":5645.6792},{"date":"2024-09-03","close":5673.3999},{"date":"2024-09-04","close":5507.0786},{"date":"2024-09-05","close":5442.3975},{"date":"2024-09-06","close":5174.436},{"date":"2024-09-09","close":5174.436},{"date":"2024-09-10","close":5276.0767},{"date":"2024-09-11","close":5276.0767},{"date":"2024-09-12","close":5303.7969},{"date":"2024-09-13","close":5368.4775},{"date":"2024-09-19","close":5386.9575},{"date":"2024-09-20","close":5460.8779},{"date":"2024-09-23","close":5525.5586},{"date":"2024-09-24","close":5553.2783},{"date":"2024-09-25","close":5488.5981},{"date":"2024-09-26","close":5497.8379},{"date":"2024-09-27","close":5525.5586},{"date":"2024-09-30","close":5525.5586},{"date":"2024-10-02","close":5451.6382},{"date":"2024-10-04","close":5322.2769},{"date":"2024-10-07","close":5359.2373},{"date":"2024-10-08","close":5377.7173},{"date":"2024-10-10","close":5340.7573},{"date":"2024-10-11","close":5340.7573},{"date":"2024-10-14","close":5507.0786},{"date":"2024-10-15","close":5488.5981},{"date":"2024-10-16","close":5423.9175},{"date":"2024-10-17","close":5396.1978},{"date":"2024-10-18","close":5386.9575},{"date":"2024-10-21","close":5423.9175},{"date":"2024-10-22","close":5313.0371},{"date":"2024-10-23","close":5294.5571},{"date":"2024-10-24","close":5202.1562},{"date":"2024-10-25","close":5183.6763},{"date":"2024-10-28","close":5183.6763},{"date":"2024-10-29","close":5211.396},{"date":"2024-10-30","close":5220.6362},{"date":"2024-10-31","close":5257.5967},{"date":"2024-11-01","close":5220.6362},{"date":"2024-11-04","close":5202.1562},{"date":"2024-11-05","close":5183.6763},{"date":"2024-11-06","close":5211.396},{"date":"2024-11-07","close":5211.396},{"date":"2024-11-08","close":5155.9556},{"date":"2024-11-11","close":4934.1943},{"date":"2024-11-12","close":4721.6729},{"date":"2024-11-13","close":4620.0322},{"date":"2024-11-14","close":4749.3931},{"date":"2024-11-15","close":5100.5156},{"date":"2024-11-18","close":5516.3184},{"date":"2024-11-19","close":5544.0386},{"date":"2024-11-20","close":5479.3579},{"date":"2024-11-21","close":5562.519},{"date":"2024-11-22","close":5396.1978},{"date":"2024-11-25","close":5488.5981},{"date":"2024-11-26","close":5377.7173},{"date":"2024-11-27","close":5405.438},{"date":"2024-11-28","close":5553.2783},{"date":"2024-11-29","close":5544.0386},{"date":"2024-12-02","close":5442.3975},{"date":"2024-12-03","close":5405.438},{"date":"2024-12-04","close":5359.2373},{"date":"2024-12-05","close":5294.5571},{"date":"2024-12-06","close":5017.355},{"date":"2024-12-09","close":6514.2456},{"date":"2024-12-10","close":6791.4473},{"date":"2024-12-11","close":6541.9653},{"date":"2024-12-12","close":6357.1641},{"date":"2024-12-13","close":6384.8848},{"date":"2024-12-16","close":6366.4043},{"date":"2024-12-17","close":6181.603},{"date":"2024-12-18","close":6172.3633},{"date":"2024-12-19","close":5941.3613},{"date":"2024-12-20","close":5812.0005},{"date":"2024-12-23","close":6043.002},{"date":"2024-12-24","close":5978.3218},{"date":"2024-12-26","close":5858.2007},{"date":"2024-12-27","close":5973.6333},{"date":"2024-12-30","close":5983.2524},{"date":"2025-01-02","close":6040.9688},{"date":"2025-01-03","close":6194.8789},{"date":"2025-01-06","close":6194.8789},{"date":"2025-01-07","close":6194.8789},{"date":"2025-01-08","close":6204.4985},{"date":"2025-01-09","close":6117.9238},{"date":"2025-01-10","close":5964.0137},{"date":"2025-01-13","close":5887.0591},{"date":"2025-01-14","close":5915.917},{"date":"2025-01-15","close":5915.917},{"date":"2025-01-16","close":5906.2979},{"date":"2025-01-17","close":5896.6782},{"date":"2025-01-20","close":5954.3945},{"date":"2025-01-21","close":5973.6333},{"date":"2025-01-22","close":5964.0137},{"date":"2025-01-23","close":5829.3428},{"date":"2025-01-24","close":5858.2007},{"date":"2025-01-31","close":5713.9102},{"date":"2025-02-03","close":5617.7163},{"date":"2025-02-04","close":5598.4775},{"date":"2025-02-05","close":6156.4014},{"date":"2025-02-06","close":6146.7822},{"date":"2025-02-07","close":6156.4014},{"date":"2025-02-10","close":6271.834},{"date":"2025-02-11","close":6271.834},{"date":"2025-02-12","close":6012.1108},{"date":"2025-02-13","close":6060.2075},{"date":"2025-02-14","close":6194.8789},{"date":"2025-02-17","close":6194.8789},{"date":"2025-02-18","close":6185.2598},{"date":"2025-02-19","close":6204.4985},{"date":"2025-02-20","close":6194.8789},{"date":"2025-02-21","close":6252.5952},{"date":"2025-02-24","close":6310.3115},{"date":"2025-02-25","close":6262.2144},{"date":"2025-02-26","close":6291.0728},{"date":"2025-02-27","close":6166.021},{"date":"2025-02-28","close":6146.7822},{"date":"2025-03-04","close":6185.2598},{"date":"2025-03-05","close":6252.5952},{"date":"2025-03-06","close":6079.4463},{"date":"2025-03-07","close":6089.0659},{"date":"2025-03-10","close":6156.4014},{"date":"2025-03-11","close":6050.5884},{"date":"2025-03-12","close":6031.3496},{"date":"2025-03-13","close":5992.8721},{"date":"2025-03-14","close":5964.0137},{"date":"2025-03-17","close":6002.4912},{"date":"2025-03-18","close":5992.8721},{"date":"2025-03-19","close":5887.0591},{"date":"2025-03-20","close":5848.5815},{"date":"2025-03-21","close":5906.2979},{"date":"2025-03-24","close":5906.2979},{"date":"2025-03-25","close":6012.1108},{"date":"2025-03-26","close":6021.73},{"date":"2025-03-27","close":6040.9688},{"date":"2025-03-28","close":5992.8721},{"date":"2025-03-31","close":5829.3428},{"date":"2025-04-01","close":6040.9688},{"date":"2025-04-02","close":6185.2598},{"date":"2025-04-03","close":6194.8789},{"date":"2025-04-04","close":6214.1177},{"date":"2025-04-07","close":6358.4082},{"date":"2025-04-08","close":7637.7856},{"date":"2025-04-09","close":7984.083},{"date":"2025-04-10","close":7849.4116},{"date":"2025-04-11","close":7657.0244},{"date":"2025-04-14","close":7397.3013},{"date":"2025-04-15","close":7397.3013},{"date":"2025-04-16","close":7570.4497},{"date":"2025-04-17","close":7531.9722},{"date":"2025-04-18","close":7580.0693},{"date":"2025-04-21","close":7310.7266},{"date":"2025-04-22","close":7127.9585},{"date":"2025-04-23","close":7204.9136},{"date":"2025-04-24","close":7195.2939},{"date":"2025-04-25","close":7060.623},{"date":"2025-04-28","close":6935.5708},{"date":"2025-04-29","close":7166.436},{"date":"2025-04-30","close":6733.564},{"date":"2025-05-02","close":6781.6611},{"date":"2025-05-07","close":7022.1455},{"date":"2025-05-08","close":7127.9585},{"date":"2025-05-09","close":7204.9136},{"date":"2025-05-12","close":7137.5781},{"date":"2025-05-13","close":7156.8169},{"date":"2025-05-14","close":7339.585},{"date":"2025-05-15","close":7320.3462},{"date":"2025-05-16","close":6945.1904},{"date":"2025-05-19","close":6829.7578},{"date":"2025-05-20","close":6723.9448},{"date":"2025-05-21","close":6800.8999},{"date":"2025-05-22","close":6723.9448},{"date":"2025-05-23","close":6483.4604},{"date":"2025-05-26","close":6598.8926},{"date":"2025-05-27","close":6483.4604},{"date":"2025-05-28","close":6589.2734},{"date":"2025-05-29","close":6627.751},{"date":"2025-05-30","close":6618.1313},{"date":"2025-06-02","close":6627.751},{"date":"2025-06-04","close":7310.7266},{"date":"2025-06-05","close":7224.1523},{"date":"2025-06-09","close":7368.4429},{"date":"2025-06-10","close":7329.9653},{"date":"2025-06-11","close":7474.2563},{"date":"2025-06-12","close":7493.4951},{"date":"2025-06-13","close":7358.8237},{"date":"2025-06-16","close":7455.0176},{"date":"2025-06-17","close":6897.0933},{"date":"2025-06-18","close":7464.6367},{"date":"2025-06-19","close":7551.2109},{"date":"2025-06-20","close":7531.9722},{"date":"2025-06-23","close":7455.0176},{"date":"2025-06-24","close":7628.166},{"date":"2025-06-25","close":7493.4951},{"date":"2025-06-26","close":7224.1523},{"date":"2025-06-27","close":7310.7266},{"date":"2025-06-30","close":7503.1143},{"date":"2025-07-01","close":7137.5781},{"date":"2025-07-02","close":7022.1455},{"date":"2025-07-03","close":6964.4292},{"date":"2025-07-04","close":6829.7578},{"date":"2025-07-07","close":7041.3843},{"date":"2025-07-08","close":7070.2422},{"date":"2025-07-09","close":7272.249},{"date":"2025-07-10","close":7272.249},{"date":"2025-07-11","close":7291.4878},{"date":"2025-07-14","close":7166.436},{"date":"2025-07-15","close":7137.5781},{"date":"2025-07-16","close":7108.7197},{"date":"2025-07-17","close":7166.436},{"date":"2025-07-18","close":7079.8618},{"date":"2025-07-21","close":7127.9585},{"date":"2025-07-22","close":7099.1006},{"date":"2025-07-23","close":7079.8618},{"date":"2025-07-24","close":7089.481},{"date":"2025-07-25","close":6954.8096},{"date":"2025-07-28","close":6897.0933},{"date":"2025-07-29","close":6974.0483},{"date":"2025-07-30","close":7002.9067},{"date":"2025-07-31","close":6993.2871},{"date":"2025-08-01","close":6800.8999},{"date":"2025-08-04","close":6762.4224},{"date":"2025-08-05","close":6137.1626},{"date":"2025-08-06","close":6242.9761},{"date":"2025-08-07","close":6348.7891},{"date":"2025-08-08","close":6319.9307},{"date":"2025-08-11","close":6252.5952},{"date":"2025-08-12","close":6214.1177},{"date":"2025-08-13","close":6252.5952},{"date":"2025-08-14","close":6223.7373},{"date":"2025-08-18","close":5964.0137},{"date":"2025-08-19","close":5954.3945},{"date":"2025-08-20","close":5925.5366},{"date":"2025-08-21","close":5925.5366},{"date":"2025-08-22","close":5810.104},{"date":"2025-08-25","close":5887.0591},{"date":"2025-08-26","close":5964.0137},{"date":"2025-08-27","close":5896.6782},{"date":"2025-08-28","close":6050.5884},{"date":"2025-08-29","close":6021.73},{"date":"2025-09-01","close":5693.5942},{"date":"2025-09-02","close":6079.4463},{"date":"2025-09-03","close":6069.8271},{"date":"2025-09-04","close":6137.1626},{"date":"2025-09-05","close":6050.5884},{"date":"2025-09-08","close":6002.4912},{"date":"2025-09-09","close":6040.9688},{"date":"2025-09-10","close":6060.2075},{"date":"2025-09-11","close":6040.9688},{"date":"2025-09-12","close":6233.3564},{"date":"2025-09-15","close":6194.8789},{"date":"2025-09-16","close":6031.3496},{"date":"2025-09-17","close":6175.6401},{"date":"2025-09-18","close":6156.4014},{"date":"2025-09-19","close":6360.0},{"date":"2025-09-22","close":6079.4463},{"date":"2025-09-23","close":6050.5884},{"date":"2025-09-24","close":6040.9688},{"date":"2025-09-25","close":6050.5884},{"date":"2025-09-26","close":6060.2075},{"date":"2025-09-29","close":6089.0659},{"date":"2025-09-30","close":5992.8721},{"date":"2025-10-01","close":6050.5884},{"date":"2025-10-02","close":6031.3496},{"date":"2025-10-10","close":5944.7749},{"date":"2025-10-13","close":5877.4395},{"date":"2025-10-14","close":5887.0591},{"date":"2025-10-15","close":5896.6782},{"date":"2025-10-16","close":5877.4395},{"date":"2025-10-17","close":5829.3428},{"date":"2025-10-20","close":5848.5815},{"date":"2025-10-21","close":5810.104},{"date":"2025-10-22","close":5944.7749},{"date":"2025-10-23","close":5838.9619},{"date":"2025-10-24","close":5800.4844},{"date":"2025-10-27","close":5762.0068},{"date":"2025-10-28","close":5723.5293},{"date":"2025-10-29","close":5723.5293},{"date":"2025-10-30","close":5752.3877},{"date":"2025-10-31","close":5627.3359},{"date":"2025-11-03","close":5540.7612},{"date":"2025-11-04","close":5656.1938},{"date":"2025-11-05","close":5636.9551},{"date":"2025-11-06","close":5588.8584},{"date":"2025-11-07","close":5540.7612},{"date":"2025-11-10","close":5579.2388},{"date":"2025-11-11","close":5608.0972},{"date":"2025-11-12","close":5665.813},{"date":"2025-11-13","close":5665.813},{"date":"2025-11-14","close":5598.4775},{"date":"2025-11-17","close":5492.6646},{"date":"2025-11-18","close":5377.2319},{"date":"2025-11-19","close":5463.8062},{"date":"2025-11-20","close":5550.3809},{"date":"2025-11-21","close":5386.8511},{"date":"2025-11-24","close":5309.8965},{"date":"2025-11-25","close":5281.0381},{"date":"2025-11-26","close":5338.7544},{"date":"2025-11-27","close":5194.4639},{"date":"2025-11-28","close":5319.5156},{"date":"2025-12-01","close":5386.8511},{"date":"2025-12-02","close":5406.0898},{"date":"2025-12-03","close":5396.4707},{"date":"2025-12-04","close":5386.8511},{"date":"2025-12-05","close":5357.9932},{"date":"2025-12-08","close":5319.5156},{"date":"2025-12-09","close":5290.6577},{"date":"2025-12-10","close":5319.5156},{"date":"2025-12-11","close":5377.2319},{"date":"2025-12-12","close":5444.5674},{"date":"2025-12-15","close":5511.9033},{"date":"2025-12-16","close":5386.8511},{"date":"2025-12-17","close":5473.4258},{"date":"2025-12-18","close":5396.4707},{"date":"2025-12-19","close":5396.4707},{"date":"2025-12-22","close":5483.0449},{"date":"2025-12-23","close":5511.9033},{"date":"2025-12-24","close":5531.1421},{"date":"2025-12-26","close":5560.0},{"date":"2025-12-29","close":5800.0},{"date":"2025-12-30","close":5710.0},{"date":"2026-01-02","close":5710.0},{"date":"2026-01-05","close":5640.0},{"date":"2026-01-06","close":5570.0},{"date":"2026-01-07","close":5510.0},{"date":"2026-01-08","close":5460.0},{"date":"2026-01-09","close":5240.0},{"date":"2026-01-12","close":5240.0},{"date":"2026-01-13","close":5200.0},{"date":"2026-01-14","close":5190.0},{"date":"2026-01-15","close":5240.0},{"date":"2026-01-16","close":5400.0},{"date":"2026-01-19","close":5210.0},{"date":"2026-01-20","close":5300.0},{"date":"2026-01-21","close":5150.0},{"date":"2026-01-22","close":5170.0},{"date":"2026-01-23","close":5270.0},{"date":"2026-01-26","close":5400.0},{"date":"2026-01-27","close":5400.0},{"date":"2026-01-28","close":5480.0},{"date":"2026-01-29","close":5340.0},{"date":"2026-01-30","close":5370.0},{"date":"2026-02-02","close":5220.0},{"date":"2026-02-03","close":5260.0},{"date":"2026-02-04","close":5230.0},{"date":"2026-02-05","close":5200.0},{"date":"2026-02-06","close":5180.0},{"date":"2026-02-09","close":5250.0},{"date":"2026-02-10","close":5260.0},{"date":"2026-02-11","close":5270.0},{"date":"2026-02-12","close":5320.0},{"date":"2026-02-13","close":5330.0},{"date":"2026-02-19","close":5340.0},{"date":"2026-02-20","close":5330.0},{"date":"2026-02-23","close":5330.0},{"date":"2026-02-24","close":5340.0},{"date":"2026-02-25","close":5360.0},{"date":"2026-02-26","close":5540.0},{"date":"2026-02-27","close":5570.0},{"date":"2026-03-03","close":6360.0},{"date":"2026-03-04","close":6210.0},{"date":"2026-03-05","close":7000.0},{"date":"2026-03-06","close":7440.0},{"date":"2026-03-09","close":7400.0},{"date":"2026-03-10","close":7770.0},{"date":"2026-03-11","close":8920.0},{"date":"2026-03-12","close":9630.0},{"date":"2026-03-13","close":9500.0},{"date":"2026-03-16","close":9320.0},{"date":"2026-03-17","close":9370.0},{"date":"2026-03-18","close":9120.0},{"date":"2026-03-19","close":9350.0},{"date":"2026-03-20","close":9150.0},{"date":"2026-03-23","close":8127.8398},{"date":"2026-03-24","close":8401.5996},{"date":"2026-03-25","close":8373.2803},{"date":"2026-03-26","close":8326.0801},{"date":"2026-03-27","close":8203.3604},{"date":"2026-03-30","close":7750.2402},{"date":"2026-03-31","close":7740.7998},{"date":"2026-04-01","close":7797.4399},{"date":"2026-04-02","close":7306.5601},{"date":"2026-04-03","close":8000.0},{"date":"2026-04-06","close":7108.3198},{"date":"2026-04-07","close":6957.2803},{"date":"2026-04-08","close":6910.0801},{"date":"2026-04-09","close":6636.3198},{"date":"2026-04-10","close":6645.7603},{"date":"2026-04-13","close":6711.8398},{"date":"2026-04-14","close":6740.1602},{"date":"2026-04-15","close":7183.8398},{"date":"2026-04-16","close":7212.1602},{"date":"2026-04-17","close":7655.8398},{"date":"2026-04-20","close":7769.1201},{"date":"2026-04-21","close":8014.5601},{"date":"2026-04-22","close":8014.5601},{"date":"2026-04-23","close":7561.4399},{"date":"2026-04-24","close":7533.1201},{"date":"2026-04-27","close":7703.04},{"date":"2026-04-28","close":7410.3999},{"date":"2026-04-29","close":7504.7998},{"date":"2026-04-30","close":7589.7603},{"date":"2026-05-04","close":7297.1201},{"date":"2026-05-06","close":6976.1602},{"date":"2026-05-07","close":6806.2402},{"date":"2026-05-08","close":6995.04},{"date":"2026-05-11","close":7010.0},{"date":"2026-05-12","close":6910.0},{"date":"2026-05-13","close":6720.0},{"date":"2026-05-14","close":6670.0},{"date":"2026-05-15","close":6630.0},{"date":"2026-05-18","close":6500.0},{"date":"2026-05-19","close":6680.0},{"date":"2026-05-20","close":6640.0},{"date":"2026-05-21","close":6740.0},{"date":"2026-05-22","close":6940.0},{"date":"2026-05-26","close":6830.0},{"date":"2026-05-27","close":6660.0},{"date":"2026-05-28","close":6520.0},{"date":"2026-05-29","close":6920.0},{"date":"2026-06-01","close":6970.0},{"date":"2026-06-02","close":6249.2803},{"date":"2026-06-04","close":5805.6001},{"date":"2026-06-05","close":5701.7603},{"date":"2026-06-08","close":5305.2803},{"date":"2026-06-09","close":5437.4399},{"date":"2026-06-10","close":5494.0801},{"date":"2026-06-11","close":5494.0801},{"date":"2026-06-12","close":5654.5601},{"date":"2026-06-15","close":5790.0},{"date":"2026-06-16","close":5820.0},{"date":"2026-06-17","close":5840.0},{"date":"2026-06-18","close":5880.0},{"date":"2026-06-19","close":5418.5601},{"date":"2026-06-22","close":5700.0},{"date":"2026-06-23","close":5690.0},{"date":"2026-06-24","close":5760.0},{"date":"2026-06-25","close":5230.0},{"date":"2026-06-26","close":4767.2002},{"date":"2026-06-29","close":5300.0},{"date":"2026-06-30","close":5300.0},{"date":"2026-07-01","close":5260.0},{"date":"2026-07-02","close":4950.0},{"date":"2026-07-03","close":4748.3198},{"date":"2026-07-06","close":4748.3198},{"date":"2026-07-07","close":4720.0},{"date":"2026-07-08","close":4757.7603},{"date":"2026-07-09","close":4625.6001},{"date":"2026-07-10","close":4842.7202},{"date":"2026-07-13","close":4738.8799},{"date":"2026-07-14","close":4710.5601},{"date":"2026-07-15","close":4861.6001},{"date":"2026-07-16","close":4823.8398},{"date":"2026-07-20","close":4446.2402},{"date":"2026-07-21","close":4299.9199},{"date":"2026-07-22","close":4436.7998},{"date":"2026-07-23","close":4399.04},{"date":"2026-07-24","close":4403.7603},{"date":"2026-07-27","close":4347.1201},{"date":"2026-07-28","close":4219.6802},{"date":"2026-07-29","close":3403.1201},{"date":"2026-07-30","close":3889.28},{"date":"2026-07-31","close":4120.5601},{"date":"2026-08-03","close":3870.3999},{"date":"2026-08-04","close":3927.04},{"date":"2026-08-05","close":4021.4399},{"date":"2026-08-06","close":4016.72},{"date":"2026-08-07","close":4063.9199},{"date":"2026-08-10","close":4111.1201},{"date":"2026-08-11","close":4337.6802},{"date":"2026-08-12","close":4351.8398},{"date":"2026-08-13","close":4521.7603},{"date":"2026-08-14","close":5550.7202},{"date":"2026-08-18","close":6117.1201},{"date":"2026-08-19","close":6107.6802},{"date":"2026-08-20","close":6136.0},{"date":"2026-08-21","close":5994.3999},{"date":"2026-08-24","close":6107.6802},{"date":"2026-08-25","close":5843.3599},{"date":"2026-08-26","close":5928.3198},{"date":"2026-08-27","close":6003.8398},{"date":"2026-08-28","close":5975.52},{"date":"2026-08-31","close":5805.6001},{"date":"2026-09-01","close":5947.2002},{"date":"2026-09-02","close":5881.1201},{"date":"2026-09-03","close":5852.7998},{"date":"2026-09-04","close":5796.1602},{"date":"2026-09-07","close":5767.8398},{"date":"2026-09-08","close":5739.52},{"date":"2026-09-09","close":5815.04},{"date":"2026-09-10","close":5815.04},{"date":"2026-09-11","close":5805.6001},{"date":"2026-09-14","close":5843.3601},{"date":"2026-09-15","close":5805.6001},{"date":"2026-09-16","close":5871.6801},{"date":"2026-09-17","close":5701.7601},{"date":"2026-09-18","close":5852.8003},{"date":"2026-09-21","close":5796.1599},{"date":"2026-09-22","close":5937.7601},{"date":"2026-09-23","close":5975.52},{"date":"2026-09-28","close":5890.56},{"date":"2026-09-29","close":6230.0},{"date":"2026-09-30","close":6160.0},{"date":"2026-10-01","close":6140.0},{"date":"2026-10-02","close":6090.0},{"date":"2026-10-06","close":6180.0},{"date":"2026-10-07","close":6470.0},{"date":"2026-10-08","close":6430.0},{"date":"2026-10-12","close":6490.0},{"date":"2026-10-13","close":6590.0},{"date":"2026-10-14","close":6500.0},{"date":"2026-10-15","close":6700.0},{"date":"2026-10-16","close":6970.0},{"date":"2026-10-19","close":7060.0},{"date":"2026-10-20","close":7100.0},{"date":"2026-10-21","close":6890.0},{"date":"2026-10-22","close":6990.0},{"date":"2026-10-23","close":6700.0}],"chart_data":[{"date":"2024-10-23","open":5267,"high":5313,"low":5184,"close":5295,"volume":9337,"rsi_14":34.57,"sma_20":5873.5,"sma_60":5945.0,"sma_120":6720.5},{"date":"2024-10-24","open":5184,"high":5258,"low":5101,"close":5202,"volume":10564,"rsi_14":33.73,"sma_20":5856.0,"sma_60":5933.5,"sma_120":6708.25},{"date":"2024-10-25","open":5193,"high":5193,"low":5064,"close":5184,"volume":9533,"rsi_14":39.44,"sma_20":5836.0,"sma_60":5921.17,"sma_120":6695.92},{"date":"2024-10-28","open":5128,"high":5202,"low":5128,"close":5184,"volume":13045,"rsi_14":35.82,"sma_20":5819.5,"sma_60":5911.17,"sma_120":6683.42},{"date":"2024-10-29","open":5184,"high":5258,"low":5137,"close":5211,"volume":4804,"rsi_14":36.76,"sma_20":5804.0,"sma_60":5902.67,"sma_120":6670.83},{"date":"2024-10-30","open":5202,"high":5258,"low":5156,"close":5221,"volume":5655,"rsi_14":40.0,"sma_20":5787.5,"sma_60":5895.33,"sma_120":6657.67},{"date":"2024-10-31","open":5174,"high":5276,"low":5128,"close":5258,"volume":3649,"rsi_14":43.48,"sma_20":5773.0,"sma_60":5888.83,"sma_120":6643.42},{"date":"2024-11-01","open":5276,"high":5276,"low":5165,"close":5221,"volume":5659,"rsi_14":21.82,"sma_20":5760.5,"sma_60":5880.67,"sma_120":6628.83},{"date":"2024-11-04","open":5221,"high":5248,"low":5184,"close":5202,"volume":4320,"rsi_14":21.82,"sma_20":5754.0,"sma_60":5870.17,"sma_120":6613.75},{"date":"2024-11-05","open":5230,"high":5747,"low":5156,"close":5184,"volume":87013,"rsi_14":24.0,"sma_20":5744.5,"sma_60":5861.17,"sma_120":6598.42},{"date":"2024-11-06","open":5258,"high":5267,"low":5091,"close":5211,"volume":15807,"rsi_14":30.0,"sma_20":5735.5,"sma_60":5864.33,"sma_120":6583.75},{"date":"2024-11-07","open":5211,"high":5211,"low":5119,"close":5211,"volume":9857,"rsi_14":30.61,"sma_20":5728.5,"sma_60":5860.0,"sma_120":6568.75},{"date":"2024-11-08","open":5202,"high":5230,"low":5119,"close":5156,"volume":15156,"rsi_14":21.57,"sma_20":5718.5,"sma_60":5857.0,"sma_120":6553.92},{"date":"2024-11-11","open":5174,"high":5174,"low":4675,"close":4934,"volume":40564,"rsi_14":17.46,"sma_20":5687.5,"sma_60":5850.67,"sma_120":6536.33},{"date":"2024-11-12","open":4888,"high":4888,"low":4629,"close":4722,"volume":35960,"rsi_14":13.1,"sma_20":5646.0,"sma_60":5839.5,"sma_120":6516.75},{"date":"2024-11-13","open":4657,"high":4759,"low":4620,"close":4620,"volume":32505,"rsi_14":12.94,"sma_20":5602.5,"sma_60":5824.17,"sma_120":6488.42},{"date":"2024-11-14","open":4657,"high":4805,"low":4629,"close":4749,"volume":16035,"rsi_14":25.77,"sma_20":5567.5,"sma_60":5812.17,"sma_120":6461.83},{"date":"2024-11-15","open":4749,"high":5101,"low":4666,"close":5101,"volume":28230,"rsi_14":46.67,"sma_20":5552.0,"sma_60":5804.67,"sma_120":6440.17},{"date":"2024-11-18","open":5101,"high":5673,"low":5101,"close":5516,"volume":142638,"rsi_14":59.32,"sma_20":5557.0,"sma_60":5802.17,"sma_120":6421.58},{"date":"2024-11-19","open":5433,"high":5544,"low":5359,"close":5544,"volume":17664,"rsi_14":59.78,"sma_20":5569.5,"sma_60":5800.83,"sma_120":6403.33},{"date":"2024-11-20","open":5544,"high":5599,"low":5452,"close":5479,"volume":21424,"rsi_14":56.59,"sma_20":5579.5,"sma_60":5795.5,"sma_120":6384.58},{"date":"2024-11-21","open":5479,"high":5572,"low":5405,"close":5563,"volume":5212,"rsi_14":59.89,"sma_20":5599.0,"sma_60":5792.0,"sma_120":6367.25},{"date":"2024-11-22","open":5396,"high":5932,"low":5276,"close":5396,"volume":142054,"rsi_14":55.17,"sma_20":5610.5,"sma_60":5787.17,"sma_120":6347.17},{"date":"2024-11-25","open":5378,"high":5563,"low":5359,"close":5489,"volume":14083,"rsi_14":57.82,"sma_20":5627.0,"sma_60":5787.0,"sma_120":6330.0},{"date":"2024-11-26","open":5664,"high":5664,"low":5332,"close":5378,"volume":27262,"rsi_14":54.09,"sma_20":5636.0,"sma_60":5786.17,"sma_120":6311.92},{"date":"2024-11-27","open":5378,"high":5489,"low":5359,"close":5405,"volume":11007,"rsi_14":54.71,"sma_20":5646.0,"sma_60":5782.67,"sma_120":6295.08},{"date":"2024-11-28","open":5396,"high":5729,"low":5396,"close":5553,"volume":12439,"rsi_14":59.23,"sma_20":5662.0,"sma_60":5778.83,"sma_120":6277.5},{"date":"2024-11-29","open":5590,"high":5590,"low":5359,"close":5544,"volume":6907,"rsi_14":65.71,"sma_20":5679.5,"sma_60":5777.17,"sma_120":6260.25},{"date":"2024-12-02","open":5424,"high":5535,"low":5332,"close":5442,"volume":13479,"rsi_14":69.7,"sma_20":5692.5,"sma_60":5774.0,"sma_120":6243.42},{"date":"2024-12-03","open":5396,"high":5452,"low":5322,"close":5405,"volume":18895,"rsi_14":72.25,"sma_20":5704.5,"sma_60":5769.67,"sma_120":6226.0},{"date":"2024-12-04","open":5258,"high":5433,"low":5202,"close":5359,"volume":11315,"rsi_14":68.13,"sma_20":5712.5,"sma_60":5764.0,"sma_120":6209.08},{"date":"2024-12-05","open":5341,"high":5341,"low":5239,"close":5295,"volume":4045,"rsi_14":56.95,"sma_20":5717.0,"sma_60":5760.17,"sma_120":6192.58},{"date":"2024-12-06","open":5267,"high":5267,"low":4860,"close":5017,"volume":19726,"rsi_14":30.15,"sma_20":5709.5,"sma_60":5752.5,"sma_120":6173.5},{"date":"2024-12-09","open":4990,"high":6514,"low":4666,"close":6514,"volume":605969,"rsi_14":67.8,"sma_20":5795.0,"sma_60":5776.67,"sma_120":6167.83},{"date":"2024-12-10","open":6329,"high":7697,"low":6098,"close":6791,"volume":1241490,"rsi_14":72.33,"sma_20":5907.0,"sma_60":5805.83,"sma_120":6164.67},{"date":"2024-12-11","open":6930,"high":7244,"low":6246,"close":6542,"volume":300903,"rsi_14":65.77,"sma_20":6011.0,"sma_60":5828.67,"sma_120":6157.58},{"date":"2024-12-12","open":6477,"high":6514,"low":5941,"close":6357,"volume":168447,"rsi_14":65.38,"sma_20":6098.0,"sma_60":5848.17,"sma_120":6149.42},{"date":"2024-12-13","open":6311,"high":6653,"low":6135,"close":6385,"volume":125619,"rsi_14":64.65,"sma_20":6167.5,"sma_60":5867.67,"sma_120":6141.58},{"date":"2024-12-16","open":6560,"high":6560,"low":6219,"close":6366,"volume":66911,"rsi_14":66.67,"sma_20":6213.5,"sma_60":5885.67,"sma_120":6134.67},{"date":"2024-12-17","open":6366,"high":6431,"low":6182,"close":6182,"volume":51680,"rsi_14":62.43,"sma_20":6248.0,"sma_60":5900.0,"sma_120":6126.58},{"date":"2024-12-18","open":6163,"high":6256,"low":6135,"close":6172,"volume":27696,"rsi_14":60.37,"sma_20":6285.5,"sma_60":5912.83,"sma_120":6120.83},{"date":"2024-12-19","open":6089,"high":6135,"low":5840,"close":5941,"volume":45341,"rsi_14":56.2,"sma_20":6306.0,"sma_60":5920.33,"sma_120":6113.25},{"date":"2024-12-20","open":5969,"high":6006,"low":5609,"close":5812,"volume":58076,"rsi_14":55.71,"sma_20":6328.5,"sma_60":5925.0,"sma_120":6104.42},{"date":"2024-12-23","open":5812,"high":6191,"low":5673,"close":6043,"volume":47306,"rsi_14":59.3,"sma_20":6358.5,"sma_60":5935.0,"sma_120":6098.42},{"date":"2024-12-24","open":6043,"high":6209,"low":5840,"close":5978,"volume":21312,"rsi_14":58.98,"sma_20":6391.0,"sma_60":5943.67,"sma_120":6091.5},{"date":"2024-12-26","open":5978,"high":6015,"low":5812,"close":5858,"volume":20672,"rsi_14":58.05,"sma_20":6415.5,"sma_60":5949.67,"sma_120":6083.08},{"date":"2024-12-27","open":6099,"high":6099,"low":5916,"close":5974,"volume":14643,"rsi_14":60.77,"sma_20":6425.5,"sma_60":5953.5,"sma_120":6075.33},{"date":"2024-12-30","open":5887,"high":6002,"low":5887,"close":5983,"volume":12399,"rsi_14":29.35,"sma_20":6436.5,"sma_60":5958.83,"sma_120":6068.5},{"date":"2025-01-02","open":5964,"high":6166,"low":5964,"close":6041,"volume":18538,"rsi_14":19.77,"sma_20":6456.0,"sma_60":5967.5,"sma_120":6062.08},{"date":"2025-01-03","open":6041,"high":6262,"low":6041,"close":6195,"volume":16482,"rsi_14":30.72,"sma_20":6485.5,"sma_60":5978.17,"sma_120":6057.5},{"date":"2025-01-06","open":6358,"high":6358,"low":6118,"close":6195,"volume":17254,"rsi_14":34.93,"sma_20":6517.5,"sma_60":5988.5,"sma_120":6052.0},{"date":"2025-01-07","open":6195,"high":6243,"low":6079,"close":6195,"volume":19899,"rsi_14":33.57,"sma_20":6553.0,"sma_60":5999.5,"sma_120":6046.75},{"date":"2025-01-08","open":6185,"high":6233,"low":6128,"close":6204,"volume":5603,"rsi_14":34.51,"sma_20":6604.0,"sma_60":6010.67,"sma_120":6041.75},{"date":"2025-01-09","open":6233,"high":6243,"low":6012,"close":6118,"volume":12317,"rsi_14":37.4,"sma_20":6569.5,"sma_60":6017.33,"sma_120":6036.67},{"date":"2025-01-10","open":6099,"high":6099,"low":5926,"close":5964,"volume":23870,"rsi_14":33.56,"sma_20":6512.0,"sma_60":6021.67,"sma_120":6029.83},{"date":"2025-01-13","open":5964,"high":5964,"low":5627,"close":5887,"volume":44606,"rsi_14":37.98,"sma_20":6464.0,"sma_60":6025.83,"sma_120":6022.5},{"date":"2025-01-14","open":5887,"high":5916,"low":5800,"close":5916,"volume":10718,"rsi_14":44.07,"sma_20":6427.5,"sma_60":6031.0,"sma_120":6015.67},{"date":"2025-01-15","open":5945,"high":6118,"low":5743,"close":5916,"volume":15206,"rsi_14":29.03,"sma_20":6389.5,"sma_60":6036.33,"sma_120":6014.67},{"date":"2025-01-16","open":5906,"high":5916,"low":5762,"close":5906,"volume":9233,"rsi_14":31.03,"sma_20":6352.0,"sma_60":6040.83,"sma_120":6005.83},{"date":"2025-01-17","open":5906,"high":5945,"low":5791,"close":5897,"volume":8473,"rsi_14":36.0,"sma_20":6324.0,"sma_60":6047.17,"sma_120":6001.83},{"date":"2025-01-20","open":5829,"high":5954,"low":5829,"close":5954,"volume":7524,"rsi_14":48.53,"sma_20":6299.5,"sma_60":6054.83,"sma_120":5999.92},{"date":"2025-01-21","open":5945,"high":6041,"low":5829,"close":5974,"volume":12386,"rsi_14":49.28,"sma_20":6288.5,"sma_60":6064.5,"sma_120":5999.0},{"date":"2025-01-22","open":5916,"high":5974,"low":5887,"close":5964,"volume":10499,"rsi_14":43.75,"sma_20":6284.0,"sma_60":6074.33,"sma_120":5997.75},{"date":"2025-01-23","open":5964,"high":5964,"low":5820,"close":5829,"volume":9888,"rsi_14":19.35,"sma_20":6260.0,"sma_60":6081.83,"sma_120":5996.5},{"date":"2025-01-24","open":5829,"high":5945,"low":5791,"close":5858,"volume":14786,"rsi_14":23.08,"sma_20":6241.0,"sma_60":6089.33,"sma_120":5996.0},{"date":"2025-01-31","open":5858,"high":5858,"low":5685,"close":5714,"volume":18055,"rsi_14":18.75,"sma_20":6221.0,"sma_60":6094.17,"sma_120":5994.75},{"date":"2025-02-03","open":5714,"high":5714,"low":5483,"close":5618,"volume":22528,"rsi_14":15.73,"sma_20":6202.5,"sma_60":6096.67,"sma_120":5992.75},{"date":"2025-02-04","open":5598,"high":5704,"low":5579,"close":5598,"volume":8004,"rsi_14":17.07,"sma_20":6182.5,"sma_60":6099.5,"sma_120":5990.08},{"date":"2025-02-05","open":5675,"high":6301,"low":5675,"close":6156,"volume":157304,"rsi_14":58.06,"sma_20":6188.5,"sma_60":6112.33,"sma_120":5991.25},{"date":"2025-02-06","open":6185,"high":6185,"low":5974,"close":6147,"volume":19955,"rsi_14":61.54,"sma_20":6186.0,"sma_60":6125.33,"sma_120":5993.25},{"date":"2025-02-07","open":6147,"high":6204,"low":6031,"close":6156,"volume":21382,"rsi_14":60.87,"sma_20":6184.0,"sma_60":6138.0,"sma_120":6001.17},{"date":"2025-02-10","open":6108,"high":6349,"low":6051,"close":6272,"volume":35316,"rsi_14":64.57,"sma_20":6188.0,"sma_60":6152.67,"sma_120":6006.33},{"date":"2025-02-11","open":6272,"high":6397,"low":6166,"close":6272,"volume":17312,"rsi_14":65.08,"sma_20":6191.5,"sma_60":6168.33,"sma_120":6012.67},{"date":"2025-02-12","open":6272,"high":6272,"low":6012,"close":6012,"volume":25494,"rsi_14":53.95,"sma_20":6186.0,"sma_60":6183.5,"sma_120":6017.08},{"date":"2025-02-13","open":6012,"high":6137,"low":5926,"close":6060,"volume":8695,"rsi_14":53.64,"sma_20":6191.0,"sma_60":6203.33,"sma_120":6021.42},{"date":"2025-02-14","open":6099,"high":6705,"low":6012,"close":6195,"volume":118281,"rsi_14":57.06,"sma_20":6207.0,"sma_60":6227.33,"sma_120":6025.75},{"date":"2025-02-17","open":6291,"high":6291,"low":6118,"close":6195,"volume":16238,"rsi_14":57.41,"sma_20":6221.5,"sma_60":6249.0,"sma_120":6030.58},{"date":"2025-02-18","open":6195,"high":6195,"low":6128,"close":6185,"volume":7433,"rsi_14":62.42,"sma_20":6235.5,"sma_60":6264.17,"sma_120":6034.42},{"date":"2025-02-19","open":6185,"high":6224,"low":6118,"close":6204,"volume":7278,"rsi_14":62.16,"sma_20":6251.0,"sma_60":6272.17,"sma_120":6037.17},{"date":"2025-02-20","open":6195,"high":6281,"low":6118,"close":6195,"volume":10687,"rsi_14":68.66,"sma_20":6266.5,"sma_60":6279.5,"sma_120":6040.17},{"date":"2025-02-21","open":6166,"high":6262,"low":6099,"close":6253,"volume":10317,"rsi_14":75.38,"sma_20":6282.0,"sma_60":6289.0,"sma_120":6042.25},{"date":"2025-02-24","open":6204,"high":6310,"low":6108,"close":6310,"volume":10916,"rsi_14":77.61,"sma_20":6299.5,"sma_60":6298.0,"sma_120":6045.0},{"date":"2025-02-25","open":6310,"high":6397,"low":6243,"close":6262,"volume":13452,"rsi_14":56.79,"sma_20":6315.0,"sma_60":6309.17,"sma_120":6048.17},{"date":"2025-02-26","open":6262,"high":6397,"low":6214,"close":6291,"volume":9832,"rsi_14":59.04,"sma_20":6339.0,"sma_60":6319.17,"sma_120":6053.08},{"date":"2025-02-27","open":6330,"high":6330,"low":6166,"close":6166,"volume":9319,"rsi_14":50.53,"sma_20":6355.0,"sma_60":6329.0,"sma_120":6057.58},{"date":"2025-02-28","open":6147,"high":6397,"low":6041,"close":6147,"volume":17331,"rsi_14":42.35,"sma_20":6377.5,"sma_60":6338.0,"sma_120":6060.33},{"date":"2025-03-04","open":6079,"high":6185,"low":6012,"close":6185,"volume":9128,"rsi_14":44.94,"sma_20":6407.0,"sma_60":6345.0,"sma_120":6061.92},{"date":"2025-03-05","open":6108,"high":6685,"low":6041,"close":6253,"volume":22735,"rsi_14":68.12,"sma_20":6441.0,"sma_60":6353.33,"sma_120":6065.25},{"date":"2025-03-06","open":6291,"high":6358,"low":6012,"close":6079,"volume":16626,"rsi_14":51.22,"sma_20":6437.0,"sma_60":6360.5,"sma_120":6067.25},{"date":"2025-03-07","open":6060,"high":6099,"low":6022,"close":6089,"volume":14400,"rsi_14":42.03,"sma_20":6434.0,"sma_60":6368.5,"sma_120":6069.08},{"date":"2025-03-10","open":6089,"high":6156,"low":6031,"close":6156,"volume":2224,"rsi_14":47.37,"sma_20":6434.0,"sma_60":6378.5,"sma_120":6071.25},{"date":"2025-03-11","open":5993,"high":6118,"low":5993,"close":6051,"volume":5112,"rsi_14":41.86,"sma_20":6422.5,"sma_60":6387.83,"sma_120":6074.0},{"date":"2025-03-12","open":6051,"high":6176,"low":6012,"close":6031,"volume":8448,"rsi_14":39.53,"sma_20":6410.0,"sma_60":6401.83,"sma_120":6077.17},{"date":"2025-03-13","open":6031,"high":6031,"low":5887,"close":5993,"volume":6524,"rsi_14":38.2,"sma_20":6409.0,"sma_60":6388.17,"sma_120":6082.42},{"date":"2025-03-14","open":5945,"high":5974,"low":5887,"close":5964,"volume":12601,"rsi_14":32.56,"sma_20":6404.0,"sma_60":6369.0,"sma_120":6087.42},{"date":"2025-03-17","open":5964,"high":6002,"low":5906,"close":6002,"volume":5907,"rsi_14":30.95,"sma_20":6394.0,"sma_60":6355.0,"sma_120":6091.83},{"date":"2025-03-18","open":6002,"high":7195,"low":5964,"close":5993,"volume":1612747,"rsi_14":32.5,"sma_20":6383.5,"sma_60":6344.17,"sma_120":6096.17},{"date":"2025-03-19","open":5993,"high":5993,"low":5868,"close":5887,"volume":76683,"rsi_14":26.14,"sma_20":6368.0,"sma_60":6331.0,"sma_120":6099.33},{"date":"2025-03-20","open":5887,"high":5906,"low":5820,"close":5849,"volume":20413,"rsi_14":29.11,"sma_20":6349.5,"sma_60":6317.5,"sma_120":6101.58},{"date":"2025-03-21","open":5820,"high":5945,"low":5810,"close":5906,"volume":13679,"rsi_14":34.94,"sma_20":6334.5,"sma_60":6308.33,"sma_120":6104.17},{"date":"2025-03-24","open":5877,"high":5954,"low":5858,"close":5906,"volume":10385,"rsi_14":31.65,"sma_20":6316.5,"sma_60":6299.33,"sma_120":6106.08},{"date":"2025-03-25","open":5906,"high":6012,"low":5877,"close":6012,"volume":8071,"rsi_14":34.94,"sma_20":6301.0,"sma_60":6296.33,"sma_120":6108.33},{"date":"2025-03-26","open":6012,"high":6031,"low":5897,"close":6022,"volume":10029,"rsi_14":45.45,"sma_20":6288.5,"sma_60":6295.83,"sma_120":6110.42},{"date":"2025-03-27","open":6012,"high":6079,"low":5954,"close":6041,"volume":20699,"rsi_14":46.27,"sma_20":6275.5,"sma_60":6291.5,"sma_120":6113.25},{"date":"2025-03-28","open":5983,"high":6031,"low":5964,"close":5993,"volume":6208,"rsi_14":36.92,"sma_20":6266.5,"sma_60":6287.5,"sma_120":6115.58},{"date":"2025-03-31","open":5993,"high":5993,"low":5829,"close":5829,"volume":15547,"rsi_14":33.8,"sma_20":6250.0,"sma_60":6282.83,"sma_120":6116.25},{"date":"2025-04-01","open":6051,"high":6301,"low":5877,"close":6041,"volume":63841,"rsi_14":50.55,"sma_20":6242.5,"sma_60":6284.0,"sma_120":6118.75},{"date":"2025-04-02","open":6041,"high":6233,"low":5993,"close":6185,"volume":17798,"rsi_14":59.8,"sma_20":6239.0,"sma_60":6287.5,"sma_120":6123.17},{"date":"2025-04-03","open":6089,"high":6330,"low":6002,"close":6195,"volume":25333,"rsi_14":62.0,"sma_20":6245.0,"sma_60":6290.17,"sma_120":6128.83},{"date":"2025-04-04","open":6195,"high":6349,"low":6070,"close":6214,"volume":18727,"rsi_14":61.22,"sma_20":6251.5,"sma_60":6290.5,"sma_120":6134.33},{"date":"2025-04-07","open":6108,"high":6589,"low":6012,"close":6358,"volume":77588,"rsi_14":66.96,"sma_20":6262.0,"sma_60":6293.33,"sma_120":6140.92},{"date":"2025-04-08","open":6358,"high":7638,"low":6358,"close":7638,"volume":404138,"rsi_14":88.89,"sma_20":6344.5,"sma_60":6318.33,"sma_120":6158.92},{"date":"2025-04-09","open":7686,"high":8071,"low":7263,"close":7984,"volume":348247,"rsi_14":91.73,"sma_20":6446.0,"sma_60":6349.17,"sma_120":6179.92},{"date":"2025-04-10","open":8561,"high":8888,"low":7340,"close":7849,"volume":390489,"rsi_14":86.86,"sma_20":6542.5,"sma_60":6379.17,"sma_120":6198.25},{"date":"2025-04-11","open":7590,"high":8167,"low":7590,"close":7657,"volume":86679,"rsi_14":80.95,"sma_20":6630.5,"sma_60":6408.5,"sma_120":6215.08},{"date":"2025-04-14","open":7657,"high":8023,"low":7397,"close":7397,"volume":106204,"rsi_14":73.23,"sma_20":6703.0,"sma_60":6434.67,"sma_120":6230.25},{"date":"2025-04-15","open":7397,"high":7657,"low":7349,"close":7397,"volume":45180,"rsi_14":73.14,"sma_20":6776.0,"sma_60":6460.33,"sma_120":6245.67},{"date":"2025-04-16","open":7445,"high":7763,"low":7253,"close":7570,"volume":61555,"rsi_14":74.46,"sma_20":6863.5,"sma_60":6489.0,"sma_120":6262.67},{"date":"2025-04-17","open":7513,"high":7772,"low":7349,"close":7532,"volume":35360,"rsi_14":74.69,"sma_20":6951.0,"sma_60":6517.17,"sma_120":6279.0},{"date":"2025-04-18","open":7532,"high":7667,"low":7301,"close":7580,"volume":27475,"rsi_14":79.17,"sma_20":7038.0,"sma_60":6546.33,"sma_120":6296.75},{"date":"2025-04-21","open":7513,"high":7734,"low":7263,"close":7311,"volume":43464,"rsi_14":70.75,"sma_20":7111.0,"sma_60":6569.83,"sma_120":6312.33},{"date":"2025-04-22","open":7234,"high":7282,"low":7032,"close":7128,"volume":39198,"rsi_14":65.22,"sma_20":7169.0,"sma_60":6589.83,"sma_120":6327.17},{"date":"2025-04-23","open":7128,"high":7253,"low":7061,"close":7205,"volume":18011,"rsi_14":65.96,"sma_20":7230.5,"sma_60":6611.33,"sma_120":6342.83},{"date":"2025-04-24","open":7205,"high":7215,"low":7013,"close":7195,"volume":25556,"rsi_14":65.55,"sma_20":7290.5,"sma_60":6635.0,"sma_120":6358.42},{"date":"2025-04-25","open":7195,"high":7282,"low":6974,"close":7061,"volume":15383,"rsi_14":61.16,"sma_20":7346.0,"sma_60":6655.83,"sma_120":6372.58},{"date":"2025-04-28","open":7061,"high":7061,"low":6907,"close":6936,"volume":17182,"rsi_14":32.37,"sma_20":7403.5,"sma_60":6677.0,"sma_120":6385.58},{"date":"2025-04-29","open":6936,"high":7205,"low":6916,"close":7166,"volume":22271,"rsi_14":28.21,"sma_20":7462.0,"sma_60":6703.83,"sma_120":6400.25},{"date":"2025-04-30","open":7166,"high":7166,"low":6734,"close":6734,"volume":43378,"rsi_14":24.34,"sma_20":7490.5,"sma_60":6723.5,"sma_120":6411.5},{"date":"2025-05-02","open":6734,"high":6811,"low":6599,"close":6782,"volume":19442,"rsi_14":28.44,"sma_20":7521.0,"sma_60":6734.33,"sma_120":6423.33},{"date":"2025-05-07","open":6734,"high":7070,"low":6734,"close":7022,"volume":14832,"rsi_14":40.67,"sma_20":7563.0,"sma_60":6749.5,"sma_120":6437.42},{"date":"2025-05-08","open":7061,"high":7186,"low":6955,"close":7128,"volume":7808,"rsi_14":43.64,"sma_20":7603.0,"sma_60":6766.33,"sma_120":6452.17},{"date":"2025-05-09","open":7138,"high":7234,"low":7032,"close":7205,"volume":17001,"rsi_14":40.95,"sma_20":7580.5,"sma_60":6782.5,"sma_120":6467.58},{"date":"2025-05-12","open":7253,"high":7253,"low":7118,"close":7138,"volume":10997,"rsi_14":40.38,"sma_20":7536.5,"sma_60":6797.5,"sma_120":6482.92},{"date":"2025-05-13","open":7099,"high":7224,"low":7051,"close":7157,"volume":18590,"rsi_14":39.52,"sma_20":7500.5,"sma_60":6817.33,"sma_120":6500.42},{"date":"2025-05-14","open":7109,"high":7359,"low":7109,"close":7340,"volume":17018,"rsi_14":50.75,"sma_20":7484.0,"sma_60":6839.5,"sma_120":6521.42},{"date":"2025-05-15","open":7340,"high":7445,"low":7253,"close":7320,"volume":15658,"rsi_14":55.43,"sma_20":7480.0,"sma_60":6859.0,"sma_120":6543.17},{"date":"2025-05-16","open":7243,"high":7272,"low":6887,"close":6945,"volume":44779,"rsi_14":43.72,"sma_20":7456.5,"sma_60":6872.0,"sma_120":6560.5},{"date":"2025-05-19","open":6897,"high":6945,"low":6570,"close":6830,"volume":43330,"rsi_14":41.59,"sma_20":7418.0,"sma_60":6883.17,"sma_120":6573.67},{"date":"2025-05-20","open":6830,"high":6830,"low":6657,"close":6724,"volume":12921,"rsi_14":42.15,"sma_20":7376.0,"sma_60":6892.17,"sma_120":6582.17},{"date":"2025-05-21","open":6743,"high":6830,"low":6724,"close":6801,"volume":9386,"rsi_14":46.79,"sma_20":7335.5,"sma_60":6902.67,"sma_120":6591.08},{"date":"2025-05-22","open":6839,"high":6839,"low":6483,"close":6724,"volume":22029,"rsi_14":38.61,"sma_20":7305.0,"sma_60":6910.83,"sma_120":6599.92},{"date":"2025-05-23","open":6705,"high":6705,"low":6483,"close":6483,"volume":12296,"rsi_14":42.86,"sma_20":7271.5,"sma_60":6913.83,"sma_120":6605.92},{"date":"2025-05-26","open":6474,"high":6657,"low":6455,"close":6599,"volume":12517,"rsi_14":44.97,"sma_20":7240.0,"sma_60":6919.67,"sma_120":6614.42},{"date":"2025-05-27","open":6599,"high":6618,"low":6483,"close":6483,"volume":12098,"rsi_14":34.09,"sma_20":7203.0,"sma_60":6923.0,"sma_120":6621.08},{"date":"2025-05-28","open":6512,"high":6657,"low":6493,"close":6589,"volume":12814,"rsi_14":34.09,"sma_20":7178.5,"sma_60":6930.33,"sma_120":6629.67},{"date":"2025-05-29","open":6589,"high":6657,"low":6532,"close":6628,"volume":4393,"rsi_14":32.56,"sma_20":7162.5,"sma_60":6938.67,"sma_120":6638.33},{"date":"2025-05-30","open":6570,"high":6695,"low":6512,"close":6618,"volume":12768,"rsi_14":33.73,"sma_20":7134.0,"sma_60":6946.17,"sma_120":6645.58},{"date":"2025-06-02","open":6560,"high":6637,"low":6445,"close":6628,"volume":17688,"rsi_14":33.33,"sma_20":7128.5,"sma_60":6952.67,"sma_120":6653.0},{"date":"2025-06-04","open":6637,"high":7320,"low":6628,"close":7311,"volume":49469,"rsi_14":49.31,"sma_20":7156.0,"sma_60":6974.0,"sma_120":6667.25},{"date":"2025-06-05","open":7243,"high":7282,"low":7080,"close":7224,"volume":21386,"rsi_14":47.77,"sma_20":7166.5,"sma_60":6993.67,"sma_120":6681.08},{"date":"2025-06-09","open":7224,"high":7388,"low":7032,"close":7368,"volume":21522,"rsi_14":61.0,"sma_20":7179.0,"sma_60":7014.67,"sma_120":6696.58},{"date":"2025-06-10","open":7359,"high":7570,"low":7215,"close":7330,"volume":15914,"rsi_14":63.54,"sma_20":7185.5,"sma_60":7036.83,"sma_120":6712.33},{"date":"2025-06-11","open":7330,"high":7503,"low":7253,"close":7474,"volume":23799,"rsi_14":69.9,"sma_20":7203.0,"sma_60":7061.83,"sma_120":6731.83},{"date":"2025-06-12","open":7513,"high":7551,"low":7388,"close":7493,"volume":17792,"rsi_14":68.95,"sma_20":7220.5,"sma_60":7087.83,"sma_120":6738.0},{"date":"2025-06-13","open":7455,"high":7493,"low":7316,"close":7359,"volume":32650,"rsi_14":66.84,"sma_20":7221.5,"sma_60":7112.0,"sma_120":6740.5},{"date":"2025-06-16","open":7359,"high":7503,"low":7282,"close":7455,"volume":8592,"rsi_14":77.9,"sma_20":7228.5,"sma_60":7137.17,"sma_120":6746.08},{"date":"2025-06-17","open":7503,"high":7503,"low":6820,"close":6897,"volume":97844,"rsi_14":56.83,"sma_20":7226.0,"sma_60":7152.83,"sma_120":6748.5},{"date":"2025-06-18","open":6897,"high":8080,"low":6839,"close":7465,"volume":202366,"rsi_14":68.61,"sma_20":7259.0,"sma_60":7180.17,"sma_120":6755.58},{"date":"2025-06-19","open":7436,"high":7994,"low":7089,"close":7551,"volume":57589,"rsi_14":68.38,"sma_20":7302.0,"sma_60":7209.67,"sma_120":6763.58},{"date":"2025-06-20","open":7551,"high":7667,"low":7397,"close":7532,"volume":25705,"rsi_14":67.41,"sma_20":7340.0,"sma_60":7237.83,"sma_120":6773.08},{"date":"2025-06-23","open":7474,"high":7647,"low":7234,"close":7455,"volume":21769,"rsi_14":65.7,"sma_20":7378.0,"sma_60":7264.67,"sma_120":6782.0},{"date":"2025-06-24","open":7542,"high":7628,"low":7407,"close":7628,"volume":14956,"rsi_14":67.69,"sma_20":7437.5,"sma_60":7292.67,"sma_120":6794.5},{"date":"2025-06-25","open":7638,"high":7638,"low":7445,"close":7493,"volume":15762,"rsi_14":54.01,"sma_20":7484.0,"sma_60":7318.17,"sma_120":6807.0},{"date":"2025-06-26","open":7493,"high":7493,"low":7070,"close":7224,"volume":24855,"rsi_14":50.0,"sma_20":7522.5,"sma_60":7338.67,"sma_120":6815.08},{"date":"2025-06-27","open":7147,"high":7311,"low":7118,"close":7311,"volume":24004,"rsi_14":48.8,"sma_20":7560.0,"sma_60":7361.5,"sma_120":6824.5},{"date":"2025-06-30","open":7311,"high":7522,"low":7301,"close":7503,"volume":10659,"rsi_14":53.38,"sma_20":7605.5,"sma_60":7390.5,"sma_120":6836.67},{"date":"2025-07-01","open":7417,"high":7445,"low":6868,"close":7138,"volume":25893,"rsi_14":43.94,"sma_20":7632.5,"sma_60":7409.5,"sma_120":6846.75},{"date":"2025-07-02","open":7176,"high":7263,"low":6974,"close":7022,"volume":8790,"rsi_14":41.81,"sma_20":7653.0,"sma_60":7424.0,"sma_120":6855.75},{"date":"2025-07-03","open":7022,"high":7070,"low":6936,"close":6964,"volume":16406,"rsi_14":42.96,"sma_20":7635.0,"sma_60":7437.33,"sma_120":6863.75},{"date":"2025-07-04","open":6964,"high":6993,"low":6782,"close":6830,"volume":23070,"rsi_14":38.98,"sma_20":7614.5,"sma_60":7448.0,"sma_120":6869.25},{"date":"2025-07-07","open":6830,"high":7243,"low":6830,"close":7041,"volume":16311,"rsi_14":52.9,"sma_20":7597.5,"sma_60":7459.83,"sma_120":6876.58},{"date":"2025-07-08","open":7041,"high":7166,"low":6945,"close":7070,"volume":8917,"rsi_14":39.9,"sma_20":7584.0,"sma_60":7450.0,"sma_120":6884.17},{"date":"2025-07-09","open":7195,"high":7282,"low":6945,"close":7272,"volume":25909,"rsi_14":43.26,"sma_20":7573.5,"sma_60":7437.67,"sma_120":6893.42},{"date":"2025-07-10","open":7272,"high":7522,"low":7080,"close":7272,"volume":17331,"rsi_14":43.66,"sma_20":7562.0,"sma_60":7427.67,"sma_120":6903.42},{"date":"2025-07-11","open":7195,"high":7291,"low":7138,"close":7291,"volume":9053,"rsi_14":45.89,"sma_20":7558.5,"sma_60":7421.33,"sma_120":6914.92},{"date":"2025-07-14","open":7272,"high":7311,"low":7147,"close":7166,"volume":7585,"rsi_14":38.12,"sma_20":7543.5,"sma_60":7417.33,"sma_120":6926.0},{"date":"2025-07-15","open":7176,"high":7176,"low":7003,"close":7138,"volume":9003,"rsi_14":40.31,"sma_20":7556.0,"sma_60":7412.83,"sma_120":6936.58},{"date":"2025-07-16","open":7138,"high":7984,"low":7003,"close":7109,"volume":296852,"rsi_14":46.39,"sma_20":7537.5,"sma_60":7404.83,"sma_120":6946.92},{"date":"2025-07-17","open":7109,"high":7205,"low":7003,"close":7166,"volume":17986,"rsi_14":45.4,"sma_20":7517.5,"sma_60":7398.5,"sma_120":6957.83},{"date":"2025-07-18","open":7166,"high":7176,"low":7080,"close":7080,"volume":13693,"rsi_14":35.53,"sma_20":7494.0,"sma_60":7389.83,"sma_120":6968.08},{"date":"2025-07-21","open":7080,"high":7176,"low":6984,"close":7128,"volume":6826,"rsi_14":49.58,"sma_20":7477.0,"sma_60":7386.67,"sma_120":6978.25},{"date":"2025-07-22","open":7186,"high":7301,"low":6907,"close":7099,"volume":23846,"rsi_14":53.64,"sma_20":7449.5,"sma_60":7386.17,"sma_120":6988.0},{"date":"2025-07-23","open":7041,"high":7080,"low":6926,"close":7080,"volume":11584,"rsi_14":55.66,"sma_20":7428.0,"sma_60":7384.0,"sma_120":6997.67},{"date":"2025-07-24","open":7003,"high":7128,"low":6964,"close":7089,"volume":12493,"rsi_14":64.52,"sma_20":7421.0,"sma_60":7382.17,"sma_120":7008.58},{"date":"2025-07-25","open":7061,"high":7061,"low":6811,"close":6955,"volume":19845,"rsi_14":44.71,"sma_20":7402.5,"sma_60":7380.33,"sma_120":7018.08},{"date":"2025-07-28","open":6945,"high":6955,"low":6743,"close":6897,"volume":19016,"rsi_14":39.77,"sma_20":7371.0,"sma_60":7379.67,"sma_120":7028.33},{"date":"2025-07-29","open":6897,"high":7003,"low":6801,"close":6974,"volume":11044,"rsi_14":29.33,"sma_20":7362.5,"sma_60":7376.33,"sma_120":7040.08},{"date":"2025-07-30","open":6897,"high":7109,"low":6897,"close":7003,"volume":8422,"rsi_14":32.05,"sma_20":7361.5,"sma_60":7381.0,"sma_120":7052.25},{"date":"2025-07-31","open":7022,"high":7022,"low":6936,"close":6993,"volume":3437,"rsi_14":29.87,"sma_20":7363.0,"sma_60":7384.67,"sma_120":7059.5},{"date":"2025-08-01","open":6993,"high":7003,"low":6753,"close":6801,"volume":22480,"rsi_14":27.38,"sma_20":7361.5,"sma_60":7380.83,"sma_120":7065.17},{"date":"2025-08-04","open":6839,"high":6839,"low":6647,"close":6762,"volume":5797,"rsi_14":27.06,"sma_20":7347.0,"sma_60":7374.5,"sma_120":7070.42},{"date":"2025-08-05","open":6762,"high":6830,"low":5358,"close":6137,"volume":531768,"rsi_14":15.65,"sma_20":7298.5,"sma_60":7356.0,"sma_120":7069.25},{"date":"2025-08-06","open":6137,"high":6262,"low":6060,"close":6243,"volume":34299,"rsi_14":18.42,"sma_20":7245.0,"sma_60":7340.5,"sma_120":7069.0},{"date":"2025-08-07","open":6281,"high":6387,"low":6204,"close":6349,"volume":25553,"rsi_14":25.32,"sma_20":7197.0,"sma_60":7326.5,"sma_120":7071.92},{"date":"2025-08-08","open":6349,"high":6426,"low":6262,"close":6320,"volume":10819,"rsi_14":22.37,"sma_20":7146.5,"sma_60":7308.83,"sma_120":7074.17},{"date":"2025-08-11","open":6339,"high":6339,"low":6166,"close":6253,"volume":7911,"rsi_14":21.79,"sma_20":7099.0,"sma_60":7290.33,"sma_120":7074.67},{"date":"2025-08-12","open":6204,"high":6281,"low":6108,"close":6214,"volume":18231,"rsi_14":21.52,"sma_20":7051.0,"sma_60":7277.67,"sma_120":7074.83},{"date":"2025-08-13","open":6214,"high":6281,"low":6185,"close":6253,"volume":12340,"rsi_14":22.98,"sma_20":7006.5,"sma_60":7267.67,"sma_120":7075.42},{"date":"2025-08-14","open":6310,"high":6310,"low":5926,"close":6224,"volume":16257,"rsi_14":24.67,"sma_20":6957.5,"sma_60":7259.0,"sma_120":7075.58},{"date":"2025-08-18","open":6166,"high":6166,"low":5954,"close":5964,"volume":27734,"rsi_14":21.64,"sma_20":6899.5,"sma_60":7244.5,"sma_120":7073.58},{"date":"2025-08-19","open":5935,"high":6022,"low":5877,"close":5954,"volume":15565,"rsi_14":17.68,"sma_20":6838.5,"sma_60":7231.17,"sma_120":7071.0},{"date":"2025-08-20","open":5887,"high":6012,"low":5810,"close":5926,"volume":13558,"rsi_14":15.85,"sma_20":6777.5,"sma_60":7221.5,"sma_120":7067.67},{"date":"2025-08-21","open":5926,"high":6022,"low":5868,"close":5926,"volume":7301,"rsi_14":15.95,"sma_20":6717.5,"sma_60":7209.83,"sma_120":7064.75},{"date":"2025-08-22","open":5926,"high":6349,"low":5695,"close":5810,"volume":53810,"rsi_14":16.77,"sma_20":6651.0,"sma_60":7198.17,"sma_120":7060.58},{"date":"2025-08-25","open":5810,"high":6657,"low":5810,"close":5887,"volume":1156071,"rsi_14":21.38,"sma_20":6595.5,"sma_60":7186.0,"sma_120":7058.17},{"date":"2025-08-26","open":5964,"high":6041,"low":5781,"close":5964,"volume":76870,"rsi_14":41.18,"sma_20":6547.0,"sma_60":7174.5,"sma_120":7056.58},{"date":"2025-08-27","open":5964,"high":6012,"low":5849,"close":5897,"volume":28838,"rsi_14":31.63,"sma_20":6491.0,"sma_60":7162.0,"sma_120":7054.08},{"date":"2025-08-28","open":5897,"high":6051,"low":5868,"close":6051,"volume":21983,"rsi_14":34.95,"sma_20":6441.5,"sma_60":7152.0,"sma_120":7052.33},{"date":"2025-08-29","open":6051,"high":6051,"low":5926,"close":6022,"volume":12801,"rsi_14":34.95,"sma_20":6391.0,"sma_60":7129.67,"sma_120":7051.83},{"date":"2025-09-01","open":5612,"high":5694,"low":5566,"close":5694,"volume":18632,"rsi_14":38.14,"sma_20":6351.0,"sma_60":7109.0,"sma_120":7051.33},{"date":"2025-09-02","open":5974,"high":6128,"low":5935,"close":6079,"volume":7349,"rsi_14":42.86,"sma_20":6315.5,"sma_60":7086.67,"sma_120":7050.67},{"date":"2025-09-03","open":6070,"high":6070,"low":5964,"close":6070,"volume":7416,"rsi_14":40.0,"sma_20":6312.0,"sma_60":7064.83,"sma_120":7050.83},{"date":"2025-09-04","open":6041,"high":6214,"low":5983,"close":6137,"volume":11459,"rsi_14":45.45,"sma_20":6306.5,"sma_60":7041.67,"sma_120":7051.75},{"date":"2025-09-05","open":6118,"high":6176,"low":6022,"close":6051,"volume":10005,"rsi_14":55.56,"sma_20":6291.0,"sma_60":7016.67,"sma_120":7052.25},{"date":"2025-09-08","open":6002,"high":6031,"low":5887,"close":6002,"volume":16353,"rsi_14":52.94,"sma_20":6274.5,"sma_60":6993.17,"sma_120":7052.58},{"date":"2025-09-09","open":5954,"high":6118,"low":5926,"close":6041,"volume":4556,"rsi_14":56.98,"sma_20":6263.5,"sma_60":6968.67,"sma_120":7052.92},{"date":"2025-09-10","open":6041,"high":6118,"low":5974,"close":6060,"volume":12178,"rsi_14":57.95,"sma_20":6255.5,"sma_60":6954.17,"sma_120":7053.5},{"date":"2025-09-11","open":6060,"high":6108,"low":6012,"close":6041,"volume":3129,"rsi_14":65.38,"sma_20":6244.5,"sma_60":6929.5,"sma_120":7054.83},{"date":"2025-09-12","open":6041,"high":6243,"low":6022,"close":6233,"volume":17352,"rsi_14":70.0,"sma_20":6245.0,"sma_60":6906.67,"sma_120":7058.17},{"date":"2025-09-15","open":6233,"high":6233,"low":6079,"close":6195,"volume":10409,"rsi_14":63.95,"sma_20":6257.0,"sma_60":6883.5,"sma_120":7060.67},{"date":"2025-09-16","open":6137,"high":6166,"low":6031,"close":6031,"volume":15112,"rsi_14":57.29,"sma_20":6261.0,"sma_60":6858.83,"sma_120":7061.75},{"date":"2025-09-17","open":6031,"high":6330,"low":5993,"close":6176,"volume":23313,"rsi_14":56.84,"sma_20":6274.0,"sma_60":6833.67,"sma_120":7063.17},{"date":"2025-09-18","open":6214,"high":6214,"low":6051,"close":6156,"volume":9114,"rsi_14":60.0,"sma_20":6288.5,"sma_60":6811.33,"sma_120":7064.75},{"date":"2025-09-19","open":6440,"high":6440,"low":6290,"close":6360,"volume":6626,"rsi_14":54.37,"sma_20":6304.5,"sma_60":6792.17,"sma_120":7065.42},{"date":"2025-09-22","open":6051,"high":6099,"low":6031,"close":6079,"volume":8478,"rsi_14":50.0,"sma_20":6314.5,"sma_60":6770.83,"sma_120":7066.17},{"date":"2025-09-23","open":6070,"high":6147,"low":6041,"close":6051,"volume":5261,"rsi_14":49.04,"sma_20":6319.0,"sma_60":6745.67,"sma_120":7068.08},{"date":"2025-09-24","open":6002,"high":6108,"low":5993,"close":6041,"volume":10361,"rsi_14":44.9,"sma_20":6326.5,"sma_60":6726.67,"sma_120":7068.08},{"date":"2025-09-25","open":6041,"high":6070,"low":6002,"close":6051,"volume":8796,"rsi_14":50.0,"sma_20":6326.5,"sma_60":6709.83,"sma_120":7066.92},{"date":"2025-09-26","open":6070,"high":6079,"low":5916,"close":6060,"volume":10118,"rsi_14":53.49,"sma_20":6328.5,"sma_60":6694.17,"sma_120":7065.75},{"date":"2025-09-29","open":5993,"high":6108,"low":5993,"close":6089,"volume":4806,"rsi_14":52.94,"sma_20":6331.5,"sma_60":6681.33,"sma_120":7064.67},{"date":"2025-09-30","open":6118,"high":6118,"low":5983,"close":5993,"volume":3610,"rsi_14":46.24,"sma_20":6327.0,"sma_60":6663.17,"sma_120":7061.5},{"date":"2025-10-01","open":5993,"high":6051,"low":5993,"close":6051,"volume":3423,"rsi_14":50.52,"sma_20":6326.0,"sma_60":6645.5,"sma_120":7047.75},{"date":"2025-10-02","open":6156,"high":6156,"low":6002,"close":6031,"volume":2974,"rsi_14":36.71,"sma_20":6320.5,"sma_60":6624.0,"sma_120":7030.83},{"date":"2025-10-10","open":6070,"high":6070,"low":5887,"close":5945,"volume":8049,"rsi_14":34.52,"sma_20":6315.0,"sma_60":6601.0,"sma_120":7014.33},{"date":"2025-10-13","open":5945,"high":5964,"low":5877,"close":5877,"volume":7682,"rsi_14":39.19,"sma_20":6308.5,"sma_60":6576.5,"sma_120":6998.92},{"date":"2025-10-14","open":5906,"high":5945,"low":5849,"close":5887,"volume":5973,"rsi_14":25.0,"sma_20":6300.5,"sma_60":6554.33,"sma_120":6985.83},{"date":"2025-10-15","open":5839,"high":5916,"low":5839,"close":5897,"volume":4385,"rsi_14":22.41,"sma_20":6292.0,"sma_60":6532.83,"sma_120":6972.83},{"date":"2025-10-16","open":5926,"high":5964,"low":5839,"close":5877,"volume":5308,"rsi_14":25.49,"sma_20":6283.5,"sma_60":6511.5,"sma_120":6958.17},{"date":"2025-10-17","open":5877,"high":5906,"low":5695,"close":5829,"volume":16613,"rsi_14":25.0,"sma_20":6262.5,"sma_60":6488.33,"sma_120":6943.42},{"date":"2025-10-20","open":5829,"high":5868,"low":5752,"close":5849,"volume":6558,"rsi_14":29.41,"sma_20":6244.5,"sma_60":6467.0,"sma_120":6928.42},{"date":"2025-10-21","open":5800,"high":5945,"low":5781,"close":5810,"volume":12295,"rsi_14":27.78,"sma_20":6233.0,"sma_60":6444.17,"sma_120":6915.42},{"date":"2025-10-22","open":5820,"high":5945,"low":5772,"close":5945,"volume":6939,"rsi_14":41.79,"sma_20":6221.0,"sma_60":6424.17,"sma_120":6905.17},{"date":"2025-10-23","open":5926,"high":5926,"low":5820,"close":5839,"volume":8747,"rsi_14":35.06,"sma_20":6202.0,"sma_60":6402.67,"sma_120":6893.33},{"date":"2025-10-24","open":5839,"high":5897,"low":5791,"close":5800,"volume":5410,"rsi_14":30.77,"sma_20":6185.5,"sma_60":6380.33,"sma_120":6881.25},{"date":"2025-10-27","open":5800,"high":5820,"low":5743,"close":5762,"volume":10760,"rsi_14":33.33,"sma_20":6169.0,"sma_60":6359.67,"sma_120":6870.0},{"date":"2025-10-28","open":5772,"high":5772,"low":5724,"close":5724,"volume":8225,"rsi_14":25.71,"sma_20":6152.0,"sma_60":6339.33,"sma_120":6859.5},{"date":"2025-10-29","open":5724,"high":5728,"low":5666,"close":5724,"volume":10828,"rsi_14":26.47,"sma_20":6135.5,"sma_60":6317.67,"sma_120":6847.0},{"date":"2025-10-30","open":5714,"high":5752,"low":5627,"close":5752,"volume":9239,"rsi_14":33.87,"sma_20":6120.0,"sma_60":6296.0,"sma_120":6838.5},{"date":"2025-10-31","open":5714,"high":5752,"low":5608,"close":5627,"volume":14509,"rsi_14":30.88,"sma_20":6097.5,"sma_60":6272.33,"sma_120":6828.5},{"date":"2025-11-03","open":5627,"high":5666,"low":5483,"close":5541,"volume":29011,"rsi_14":26.32,"sma_20":6069.0,"sma_60":6250.5,"sma_120":6815.67},{"date":"2025-11-04","open":5541,"high":5675,"low":5416,"close":5656,"volume":16955,"rsi_14":35.63,"sma_20":6051.5,"sma_60":6231.33,"sma_120":6802.92},{"date":"2025-11-05","open":5656,"high":5926,"low":5425,"close":5637,"volume":27338,"rsi_14":35.63,"sma_20":6030.0,"sma_60":6222.67,"sma_120":6789.33},{"date":"2025-11-06","open":5627,"high":5627,"low":5512,"close":5589,"volume":9097,"rsi_14":35.63,"sma_20":6007.0,"sma_60":6211.33,"sma_120":6775.92},{"date":"2025-11-07","open":5464,"high":5589,"low":5464,"close":5541,"volume":9482,"rsi_14":32.22,"sma_20":5986.0,"sma_60":6197.33,"sma_120":6761.92},{"date":"2025-11-10","open":5541,"high":5618,"low":5483,"close":5579,"volume":6759,"rsi_14":36.67,"sma_20":5970.5,"sma_60":6184.5,"sma_120":6746.67},{"date":"2025-11-11","open":5598,"high":5656,"low":5579,"close":5608,"volume":5119,"rsi_14":27.85,"sma_20":5956.0,"sma_60":6173.33,"sma_120":6731.83},{"date":"2025-11-12","open":5618,"high":5666,"low":5579,"close":5666,"volume":3670,"rsi_14":37.84,"sma_20":5944.0,"sma_60":6163.83,"sma_120":6720.75},{"date":"2025-11-13","open":5598,"high":5685,"low":5598,"close":5666,"volume":2998,"rsi_14":40.0,"sma_20":5933.0,"sma_60":6153.67,"sma_120":6710.67},{"date":"2025-11-14","open":5666,"high":5666,"low":5483,"close":5598,"volume":8148,"rsi_14":38.36,"sma_20":5921.0,"sma_60":6142.83,"sma_120":6700.92},{"date":"2025-11-17","open":5598,"high":5598,"low":5445,"close":5493,"volume":7603,"rsi_14":35.0,"sma_20":5902.5,"sma_60":6134.67,"sma_120":6689.58},{"date":"2025-11-18","open":5416,"high":5483,"low":5358,"close":5377,"volume":14256,"rsi_14":30.43,"sma_20":5880.0,"sma_60":6124.67,"sma_120":6677.92},{"date":"2025-11-19","open":5320,"high":5531,"low":5271,"close":5464,"volume":11145,"rsi_14":34.69,"sma_20":5855.0,"sma_60":6116.67,"sma_120":6669.08},{"date":"2025-11-20","open":5464,"high":5550,"low":5416,"close":5550,"volume":5351,"rsi_14":45.74,"sma_20":5840.0,"sma_60":6110.17,"sma_120":6660.0},{"date":"2025-11-21","open":5550,"high":5550,"low":5310,"close":5387,"volume":11917,"rsi_14":42.16,"sma_20":5818.5,"sma_60":6102.83,"sma_120":6650.5},{"date":"2025-11-24","open":5387,"high":5396,"low":5291,"close":5310,"volume":3806,"rsi_14":31.63,"sma_20":5795.0,"sma_60":6092.83,"sma_120":6639.42},{"date":"2025-11-25","open":5204,"high":5300,"low":5185,"close":5281,"volume":17848,"rsi_14":31.31,"sma_20":5772.0,"sma_60":6081.0,"sma_120":6627.75},{"date":"2025-11-26","open":5223,"high":5339,"low":5108,"close":5339,"volume":17825,"rsi_14":37.0,"sma_20":5752.0,"sma_60":6071.33,"sma_120":6616.67},{"date":"2025-11-27","open":5339,"high":5368,"low":5194,"close":5194,"volume":7943,"rsi_14":33.64,"sma_20":5723.0,"sma_60":6056.5,"sma_120":6604.25},{"date":"2025-11-28","open":5194,"high":5339,"low":5194,"close":5320,"volume":8208,"rsi_14":38.66,"sma_20":5707.0,"sma_60":6044.33,"sma_120":6587.0},{"date":"2025-12-01","open":5320,"high":5425,"low":5320,"close":5387,"volume":4364,"rsi_14":40.65,"sma_20":5699.0,"sma_60":6033.17,"sma_120":6571.08},{"date":"2025-12-02","open":5387,"high":5406,"low":5329,"close":5406,"volume":5659,"rsi_14":38.66,"sma_20":5686.0,"sma_60":6021.5,"sma_120":6554.08},{"date":"2025-12-03","open":5406,"high":5416,"low":5339,"close":5396,"volume":3708,"rsi_14":38.33,"sma_20":5673.5,"sma_60":6009.83,"sma_120":6537.33},{"date":"2025-12-04","open":5396,"high":5396,"low":5358,"close":5387,"volume":3536,"rsi_14":40.35,"sma_20":5663.0,"sma_60":5996.83,"sma_120":6519.25},{"date":"2025-12-05","open":5387,"high":5387,"low":5320,"close":5358,"volume":6133,"rsi_14":43.4,"sma_20":5653.5,"sma_60":5984.83,"sma_120":6500.75},{"date":"2025-12-08","open":5377,"high":5396,"low":5271,"close":5320,"volume":6622,"rsi_14":46.94,"sma_20":5640.0,"sma_60":5973.0,"sma_120":6483.08},{"date":"2025-12-09","open":5320,"high":5320,"low":5223,"close":5291,"volume":5071,"rsi_14":40.22,"sma_20":5623.5,"sma_60":5960.0,"sma_120":6464.33},{"date":"2025-12-10","open":5300,"high":5320,"low":5252,"close":5320,"volume":3354,"rsi_14":36.05,"sma_20":5605.5,"sma_60":5947.17,"sma_120":6450.67},{"date":"2025-12-11","open":5310,"high":5377,"low":5291,"close":5377,"volume":3673,"rsi_14":49.33,"sma_20":5590.5,"sma_60":5935.67,"sma_120":6432.58},{"date":"2025-12-12","open":5377,"high":5483,"low":5368,"close":5445,"volume":6686,"rsi_14":59.46,"sma_20":5582.5,"sma_60":5922.0,"sma_120":6414.33},{"date":"2025-12-15","open":5454,"high":5531,"low":5406,"close":5512,"volume":4911,"rsi_14":65.38,"sma_20":5583.5,"sma_60":5910.17,"sma_120":6396.83},{"date":"2025-12-16","open":5454,"high":5454,"low":5387,"close":5387,"volume":7217,"rsi_14":52.94,"sma_20":5584.0,"sma_60":5899.0,"sma_120":6378.92},{"date":"2025-12-17","open":5387,"high":5493,"low":5377,"close":5473,"volume":2784,"rsi_14":68.35,"sma_20":5584.5,"sma_60":5886.83,"sma_120":6360.25},{"date":"2025-12-18","open":5348,"high":5416,"low":5348,"close":5396,"volume":5279,"rsi_14":55.41,"sma_20":5576.5,"sma_60":5872.83,"sma_120":6342.08},{"date":"2025-12-19","open":5396,"high":5406,"low":5348,"close":5396,"volume":3653,"rsi_14":50.75,"sma_20":5577.0,"sma_60":5860.33,"sma_120":6326.25},{"date":"2025-12-22","open":5416,"high":5522,"low":5382,"close":5483,"volume":4840,"rsi_14":55.41,"sma_20":5586.0,"sma_60":5850.0,"sma_120":6310.42},{"date":"2025-12-23","open":5483,"high":5531,"low":5406,"close":5512,"volume":5554,"rsi_14":57.89,"sma_20":5598.0,"sma_60":5840.67,"sma_120":6293.17},{"date":"2025-12-24","open":5502,"high":5531,"low":5445,"close":5531,"volume":5300,"rsi_14":59.74,"sma_20":5608.0,"sma_60":5831.83,"sma_120":6279.25},{"date":"2025-12-26","open":5579,"high":5579,"low":5464,"close":5560,"volume":5501,"rsi_14":63.64,"sma_20":5627.0,"sma_60":5823.33,"sma_120":6266.58},{"date":"2025-12-29","open":5640,"high":5800,"low":5570,"close":5800,"volume":12448,"rsi_14":68.0,"sma_20":5640.5,"sma_60":5815.0,"sma_120":6254.58},{"date":"2025-12-30","open":5770,"high":5780,"low":5660,"close":5710,"volume":5608,"rsi_14":62.96,"sma_20":5646.0,"sma_60":5804.67,"sma_120":6243.0},{"date":"2026-01-02","open":5700,"high":5710,"low":5590,"close":5710,"volume":3088,"rsi_14":61.54,"sma_20":5650.5,"sma_60":5796.0,"sma_120":6229.58},{"date":"2026-01-05","open":5710,"high":5710,"low":5560,"close":5640,"volume":8074,"rsi_14":53.16,"sma_20":5652.0,"sma_60":5785.17,"sma_120":6215.33},{"date":"2026-01-06","open":5630,"high":5670,"low":5510,"close":5570,"volume":11018,"rsi_14":44.3,"sma_20":5650.5,"sma_60":5773.5,"sma_120":6198.75},{"date":"2026-01-07","open":5560,"high":5560,"low":5450,"close":5510,"volume":14867,"rsi_14":35.9,"sma_20":5647.5,"sma_60":5762.33,"sma_120":6181.67},{"date":"2026-01-08","open":5510,"high":5510,"low":5370,"close":5460,"volume":9865,"rsi_14":40.0,"sma_20":5644.0,"sma_60":5751.5,"sma_120":6164.0},{"date":"2026-01-09","open":5450,"high":5450,"low":5140,"close":5240,"volume":56433,"rsi_14":22.89,"sma_20":5631.0,"sma_60":5736.83,"sma_120":6145.58},{"date":"2026-01-12","open":5240,"high":5320,"low":5230,"close":5240,"volume":15809,"rsi_14":25.33,"sma_20":5616.5,"sma_60":5722.0,"sma_120":6127.42},{"date":"2026-01-13","open":5240,"high":5290,"low":5150,"close":5200,"volume":15692,"rsi_14":24.05,"sma_20":5597.0,"sma_60":5706.83,"sma_120":6109.17},{"date":"2026-01-14","open":5200,"high":5310,"low":5160,"close":5190,"volume":6343,"rsi_14":14.08,"sma_20":5573.5,"sma_60":5692.33,"sma_120":6090.33},{"date":"2026-01-15","open":5190,"high":5340,"low":5120,"close":5240,"volume":17872,"rsi_14":16.44,"sma_20":5549.0,"sma_60":5678.33,"sma_120":6072.67},{"date":"2026-01-16","open":5240,"high":5690,"low":5240,"close":5400,"volume":29973,"rsi_14":29.89,"sma_20":5539.0,"sma_60":5667.67,"sma_120":6055.92},{"date":"2026-01-19","open":5340,"high":5340,"low":5140,"close":5210,"volume":20293,"rsi_14":20.79,"sma_20":5504.5,"sma_60":5640.33,"sma_120":6037.83},{"date":"2026-01-20","open":5170,"high":5310,"low":5160,"close":5300,"volume":10585,"rsi_14":29.7,"sma_20":5489.0,"sma_60":5628.17,"sma_120":6020.67},{"date":"2026-01-21","open":5300,"high":5330,"low":5120,"close":5150,"volume":11638,"rsi_14":25.86,"sma_20":5461.5,"sma_60":5614.17,"sma_120":6002.17},{"date":"2026-01-22","open":5160,"high":5230,"low":5140,"close":5170,"volume":5842,"rsi_14":28.83,"sma_20":5433.5,"sma_60":5601.17,"sma_120":5985.0},{"date":"2026-01-23","open":5130,"high":5270,"low":5120,"close":5270,"volume":10579,"rsi_14":36.84,"sma_20":5409.5,"sma_60":5589.83,"sma_120":5969.17},{"date":"2026-01-26","open":5270,"high":5440,"low":5170,"close":5400,"volume":17404,"rsi_14":45.45,"sma_20":5390.5,"sma_60":5580.17,"sma_120":5953.75},{"date":"2026-01-27","open":5390,"high":5400,"low":5210,"close":5400,"volume":10122,"rsi_14":47.41,"sma_20":5370.5,"sma_60":5572.67,"sma_120":5938.08},{"date":"2026-01-28","open":5400,"high":5660,"low":5350,"close":5480,"volume":14914,"rsi_14":61.76,"sma_20":5359.0,"sma_60":5568.0,"sma_120":5923.17},{"date":"2026-01-29","open":5430,"high":5450,"low":5320,"close":5340,"volume":12981,"rsi_14":54.31,"sma_20":5340.5,"sma_60":5559.0,"sma_120":5908.75},{"date":"2026-01-30","open":5480,"high":5480,"low":5250,"close":5370,"volume":11860,"rsi_14":57.39,"sma_20":5327.0,"sma_60":5550.83,"sma_120":5894.92},{"date":"2026-02-02","open":5330,"high":5330,"low":5190,"close":5220,"volume":16982,"rsi_14":51.16,"sma_20":5309.5,"sma_60":5541.0,"sma_120":5885.25},{"date":"2026-02-03","open":5250,"high":5260,"low":5170,"close":5260,"volume":9015,"rsi_14":50.78,"sma_20":5297.0,"sma_60":5532.67,"sma_120":5875.0},{"date":"2026-02-04","open":5230,"high":5300,"low":5170,"close":5230,"volume":13418,"rsi_14":42.61,"sma_20":5285.5,"sma_60":5529.83,"sma_120":5863.58},{"date":"2026-02-05","open":5230,"high":5260,"low":5170,"close":5200,"volume":9578,"rsi_14":41.53,"sma_20":5283.5,"sma_60":5519.83,"sma_120":5852.17},{"date":"2026-02-06","open":5200,"high":5240,"low":5120,"close":5180,"volume":11413,"rsi_14":48.51,"sma_20":5280.5,"sma_60":5509.0,"sma_120":5841.17},{"date":"2026-02-09","open":5180,"high":5250,"low":5180,"close":5250,"volume":20545,"rsi_14":47.47,"sma_20":5283.0,"sma_60":5498.33,"sma_120":5831.08},{"date":"2026-02-10","open":5270,"high":5290,"low":5170,"close":5260,"volume":10924,"rsi_14":56.47,"sma_20":5286.5,"sma_60":5487.83,"sma_120":5820.75},{"date":"2026-02-11","open":5270,"high":5270,"low":5180,"close":5270,"volume":9608,"rsi_14":55.95,"sma_20":5288.0,"sma_60":5478.67,"sma_120":5810.75},{"date":"2026-02-12","open":5240,"high":5390,"low":5200,"close":5320,"volume":22018,"rsi_14":53.16,"sma_20":5284.0,"sma_60":5472.17,"sma_120":5803.42},{"date":"2026-02-13","open":5360,"high":5380,"low":5310,"close":5330,"volume":15812,"rsi_14":44.78,"sma_20":5280.5,"sma_60":5467.83,"sma_120":5796.25},{"date":"2026-02-19","open":5330,"high":5340,"low":5260,"close":5340,"volume":11825,"rsi_14":45.59,"sma_20":5287.0,"sma_60":5462.17,"sma_120":5789.42},{"date":"2026-02-20","open":5230,"high":5360,"low":5230,"close":5330,"volume":15845,"rsi_14":37.7,"sma_20":5288.5,"sma_60":5454.83,"sma_120":5782.5},{"date":"2026-02-23","open":5330,"high":5380,"low":5270,"close":5330,"volume":10108,"rsi_14":48.94,"sma_20":5297.5,"sma_60":5450.33,"sma_120":5776.58},{"date":"2026-02-24","open":5320,"high":5370,"low":5280,"close":5340,"volume":6609,"rsi_14":46.67,"sma_20":5306.0,"sma_60":5447.33,"sma_120":5770.08},{"date":"2026-02-25","open":5330,"high":5370,"low":5280,"close":5360,"volume":16647,"rsi_14":71.88,"sma_20":5310.5,"sma_60":5445.17,"sma_120":5763.08},{"date":"2026-02-26","open":5360,"high":5640,"low":5300,"close":5540,"volume":32415,"rsi_14":80.43,"sma_20":5321.5,"sma_60":5360.83,"sma_120":5491.42},{"date":"2026-02-27","open":5500,"high":5730,"low":5350,"close":5570,"volume":57030,"rsi_14":86.96,"sma_20":5326.0,"sma_60":5447.83,"sma_120":5752.17},{"date":"2026-03-03","open":5570,"high":6640,"low":5380,"close":6360,"volume":391732,"rsi_14":97.54,"sma_20":5370.0,"sma_60":5461.67,"sma_120":5753.0},{"date":"2026-03-04","open":6090,"high":6500,"low":5720,"close":6210,"volume":107612,"rsi_14":88.15,"sma_20":5413.5,"sma_60":5471.83,"sma_120":5752.5},{"date":"2026-03-05","open":6600,"high":7470,"low":6360,"close":7000,"volume":172732,"rsi_14":92.27,"sma_20":5495.0,"sma_60":5494.83,"sma_120":5758.17},{"date":"2026-03-06","open":7010,"high":7710,"low":7010,"close":7440,"volume":124728,"rsi_14":93.6,"sma_20":5606.0,"sma_60":5525.33,"sma_120":5767.58},{"date":"2026-03-09","open":7420,"high":7890,"low":7110,"close":7400,"volume":142521,"rsi_14":92.09,"sma_20":5713.0,"sma_60":5555.33,"sma_120":5776.08},{"date":"2026-03-10","open":7410,"high":7950,"low":7190,"close":7770,"volume":105350,"rsi_14":92.98,"sma_20":5840.0,"sma_60":5592.0,"sma_120":5788.42},{"date":"2026-03-11","open":7780,"high":9200,"low":7780,"close":8920,"volume":294192,"rsi_14":94.99,"sma_20":6026.0,"sma_60":5648.5,"sma_120":5810.75},{"date":"2026-03-12","open":8950,"high":9990,"low":8920,"close":9630,"volume":177690,"rsi_14":95.74,"sma_20":6248.5,"sma_60":5717.33,"sma_120":5838.67},{"date":"2026-03-13","open":9630,"high":9630,"low":8720,"close":9500,"volume":98615,"rsi_14":93.35,"sma_20":6461.0,"sma_60":5783.5,"sma_120":5865.33},{"date":"2026-03-16","open":9740,"high":9740,"low":9000,"close":9320,"volume":49480,"rsi_14":89.98,"sma_20":6664.0,"sma_60":5744.83,"sma_120":5679.75},{"date":"2026-03-17","open":9430,"high":9840,"low":9060,"close":9370,"volume":58041,"rsi_14":90.06,"sma_20":6869.0,"sma_60":5907.5,"sma_120":5914.75},{"date":"2026-03-18","open":9380,"high":9520,"low":8730,"close":9120,"volume":55755,"rsi_14":85.74,"sma_20":7059.0,"sma_60":5964.0,"sma_120":5937.08},{"date":"2026-03-19","open":8810,"high":9700,"low":8810,"close":9350,"volume":101128,"rsi_14":85.88,"sma_20":7260.0,"sma_60":6026.5,"sma_120":5962.75},{"date":"2026-03-20","open":9340,"high":9680,"low":9130,"close":9150,"volume":64310,"rsi_14":82.66,"sma_20":7450.5,"sma_60":6084.17,"sma_120":5985.5},{"date":"2026-03-23","open":8638,"high":8968,"low":8024,"close":8128,"volume":89454,"rsi_14":71.51,"sma_20":7614.5,"sma_60":6134.17,"sma_120":6003.5},{"date":"2026-03-24","open":8128,"high":8515,"low":7967,"close":8402,"volume":36819,"rsi_14":75.05,"sma_20":7793.0,"sma_60":6189.0,"sma_120":6024.67},{"date":"2026-03-25","open":8402,"high":8666,"low":8241,"close":8373,"volume":33334,"rsi_14":70.28,"sma_20":7969.5,"sma_60":6241.83,"sma_120":6045.92},{"date":"2026-03-26","open":8496,"high":8638,"low":8118,"close":8326,"volume":68073,"rsi_14":66.35,"sma_20":8142.5,"sma_60":6293.33,"sma_120":6067.0},{"date":"2026-03-27","open":8260,"high":8874,"low":7996,"close":8203,"volume":48643,"rsi_14":64.97,"sma_20":8300.0,"sma_60":6342.33,"sma_120":6087.08},{"date":"2026-03-30","open":8203,"high":8213,"low":7335,"close":7750,"volume":84642,"rsi_14":54.98,"sma_20":8432.0,"sma_60":6382.83,"sma_120":6103.08},{"date":"2026-03-31","open":7373,"high":8307,"low":7373,"close":7741,"volume":27190,"rsi_14":39.02,"sma_20":8524.0,"sma_60":6422.83,"sma_120":6118.92},{"date":"2026-04-01","open":8533,"high":8533,"low":7684,"close":7797,"volume":22832,"rsi_14":24.24,"sma_20":8627.0,"sma_60":6465.5,"sma_120":6135.08},{"date":"2026-04-02","open":7958,"high":8166,"low":7165,"close":7307,"volume":73176,"rsi_14":21.05,"sma_20":8664.0,"sma_60":6499.33,"sma_120":6147.67},{"date":"2026-04-03","open":7800,"high":8050,"low":7580,"close":8000,"volume":38061,"rsi_14":28.85,"sma_20":8692.0,"sma_60":6538.67,"sma_120":6161.92},{"date":"2026-04-06","open":7552,"high":7552,"low":6910,"close":7108,"volume":32777,"rsi_14":24.01,"sma_20":8698.5,"sma_60":6571.33,"sma_120":6172.42},{"date":"2026-04-07","open":7052,"high":7363,"low":6872,"close":6957,"volume":30088,"rsi_14":24.64,"sma_20":8678.5,"sma_60":6602.33,"sma_120":6182.33},{"date":"2026-04-08","open":6967,"high":7174,"low":6457,"close":6910,"volume":56010,"rsi_14":18.96,"sma_20":8598.5,"sma_60":6633.33,"sma_120":6192.42},{"date":"2026-04-09","open":6835,"high":7099,"low":6514,"close":6636,"volume":63362,"rsi_14":18.45,"sma_20":8468.5,"sma_60":6663.17,"sma_120":6200.0},{"date":"2026-04-10","open":6589,"high":6995,"low":6532,"close":6646,"volume":48961,"rsi_14":22.26,"sma_20":8345.5,"sma_60":6693.17,"sma_120":6207.58},{"date":"2026-04-13","open":6646,"high":6844,"low":6466,"close":6712,"volume":13051,"rsi_14":15.71,"sma_20":8235.0,"sma_60":6725.0,"sma_120":6215.92},{"date":"2026-04-14","open":6608,"high":6901,"low":6457,"close":6740,"volume":33155,"rsi_14":16.86,"sma_20":8123.5,"sma_60":6757.5,"sma_120":6224.92},{"date":"2026-04-15","open":6740,"high":7222,"low":6740,"close":7184,"volume":41462,"rsi_14":30.03,"sma_20":8048.0,"sma_60":6797.0,"sma_120":6237.67},{"date":"2026-04-16","open":7127,"high":7609,"low":7004,"close":7212,"volume":75174,"rsi_14":32.08,"sma_20":7962.5,"sma_60":6834.33,"sma_120":6251.0},{"date":"2026-04-17","open":7212,"high":7939,"low":7156,"close":7656,"volume":75624,"rsi_14":48.29,"sma_20":7910.5,"sma_60":6882.67,"sma_120":6267.08},{"date":"2026-04-20","open":8118,"high":8118,"low":7609,"close":7769,"volume":34174,"rsi_14":50.5,"sma_20":7891.5,"sma_60":6931.5,"sma_120":6285.08},{"date":"2026-04-21","open":7769,"high":8033,"low":7467,"close":8015,"volume":38862,"rsi_14":53.42,"sma_20":7871.0,"sma_60":6987.17,"sma_120":6305.58},{"date":"2026-04-22","open":7930,"high":8109,"low":7835,"close":8015,"volume":39439,"rsi_14":63.94,"sma_20":7852.0,"sma_60":7042.5,"sma_120":6326.42},{"date":"2026-04-23","open":8015,"high":8024,"low":7561,"close":7561,"volume":58743,"rsi_14":50.17,"sma_20":7811.5,"sma_60":7088.17,"sma_120":6343.58},{"date":"2026-04-24","open":7561,"high":7769,"low":7439,"close":7533,"volume":25468,"rsi_14":59.11,"sma_20":7776.0,"sma_60":7131.17,"sma_120":6360.5},{"date":"2026-04-27","open":7533,"high":8005,"low":7420,"close":7703,"volume":21507,"rsi_14":65.86,"sma_20":7773.5,"sma_60":7177.17,"sma_120":6378.67},{"date":"2026-04-28","open":7694,"high":8090,"low":7410,"close":7410,"volume":40962,"rsi_14":59.64,"sma_20":7756.0,"sma_60":7216.67,"sma_120":6395.33},{"date":"2026-04-29","open":7420,"high":7637,"low":7089,"close":7505,"volume":42397,"rsi_14":67.97,"sma_20":7740.0,"sma_60":7260.17,"sma_120":6365.58},{"date":"2026-04-30","open":7401,"high":7769,"low":7297,"close":7590,"volume":36674,"rsi_14":67.72,"sma_20":7726.5,"sma_60":7878.33,"sma_120":7805.92},{"date":"2026-05-04","open":7590,"high":7694,"low":7222,"close":7297,"volume":23762,"rsi_14":60.76,"sma_20":7741.5,"sma_60":7346.5,"sma_120":6447.17},{"date":"2026-05-06","open":7222,"high":7250,"low":6910,"close":6976,"volume":34467,"rsi_14":53.92,"sma_20":7734.5,"sma_60":7382.0,"sma_120":6460.33},{"date":"2026-05-07","open":6976,"high":6986,"low":6636,"close":6806,"volume":20073,"rsi_14":43.1,"sma_20":7726.5,"sma_60":7415.0,"sma_120":6472.42},{"date":"2026-05-08","open":6806,"high":7174,"low":6797,"close":6995,"volume":17423,"rsi_14":46.25,"sma_20":7731.0,"sma_60":7451.83,"sma_120":6485.83},{"date":"2026-05-11","open":7470,"high":7470,"low":6990,"close":7010,"volume":33368,"rsi_14":31.67,"sma_20":7730.0,"sma_60":7482.33,"sma_120":6495.67},{"date":"2026-05-12","open":6910,"high":7200,"low":6790,"close":6910,"volume":24477,"rsi_14":27.85,"sma_20":7723.5,"sma_60":7510.0,"sma_120":6504.17},{"date":"2026-05-13","open":6910,"high":6910,"low":6620,"close":6720,"volume":36169,"rsi_14":19.59,"sma_20":7704.0,"sma_60":7534.33,"sma_120":6511.08},{"date":"2026-05-14","open":6840,"high":6840,"low":6540,"close":6670,"volume":19343,"rsi_14":19.26,"sma_20":7680.5,"sma_60":7557.67,"sma_120":6518.17},{"date":"2026-05-15","open":6670,"high":6870,"low":6400,"close":6630,"volume":24194,"rsi_14":22.62,"sma_20":7631.5,"sma_60":7579.5,"sma_120":6525.83},{"date":"2026-05-18","open":6630,"high":6630,"low":6300,"close":6500,"volume":22412,"rsi_14":21.76,"sma_20":7574.5,"sma_60":7599.0,"sma_120":6533.42},{"date":"2026-05-19","open":6500,"high":6700,"low":6300,"close":6680,"volume":26189,"rsi_14":21.76,"sma_20":7503.0,"sma_60":7621.33,"sma_120":6541.75},{"date":"2026-05-20","open":6430,"high":6800,"low":6400,"close":6640,"volume":13035,"rsi_14":24.26,"sma_20":7423.5,"sma_60":7643.17,"sma_120":6549.0},{"date":"2026-05-21","open":6600,"high":7010,"low":6550,"close":6740,"volume":23145,"rsi_14":24.26,"sma_20":7336.0,"sma_60":7666.67,"sma_120":6558.5},{"date":"2026-05-22","open":7010,"high":7010,"low":6740,"close":6940,"volume":14272,"rsi_14":27.64,"sma_20":7258.5,"sma_60":7693.33,"sma_120":6570.33},{"date":"2026-05-26","open":7100,"high":7200,"low":6800,"close":6830,"volume":12390,"rsi_14":30.09,"sma_20":7199.5,"sma_60":7717.83,"sma_120":6581.5},{"date":"2026-05-27","open":6780,"high":6860,"low":6650,"close":6660,"volume":21207,"rsi_14":32.54,"sma_20":7133.5,"sma_60":7736.5,"sma_120":6590.75},{"date":"2026-05-28","open":6770,"high":6770,"low":6110,"close":6520,"volume":21719,"rsi_14":33.17,"sma_20":7051.5,"sma_60":7752.33,"sma_120":6600.08},{"date":"2026-05-29","open":6520,"high":7480,"low":6410,"close":6920,"volume":57593,"rsi_14":39.11,"sma_20":7005.0,"sma_60":7761.67,"sma_120":6611.67},{"date":"2026-06-01","open":7130,"high":7130,"low":6540,"close":6970,"volume":34803,"rsi_14":48.95,"sma_20":6956.0,"sma_60":7774.33,"sma_120":6623.08},{"date":"2026-06-02","open":6580,"high":6872,"low":5985,"close":6249,"volume":35561,"rsi_14":43.26,"sma_20":6885.0,"sma_60":7768.0,"sma_120":6631.42},{"date":"2026-06-04","open":6202,"high":6240,"low":5664,"close":5806,"volume":28632,"rsi_14":38.27,"sma_20":6806.0,"sma_60":7746.5,"sma_120":6635.92},{"date":"2026-06-05","open":5815,"high":5815,"low":5513,"close":5702,"volume":20694,"rsi_14":37.35,"sma_20":6738.5,"sma_60":7723.83,"sma_120":6639.58},{"date":"2026-06-08","open":5522,"high":5551,"low":5098,"close":5305,"volume":28883,"rsi_14":32.4,"sma_20":6659.0,"sma_60":7688.0,"sma_120":6640.0},{"date":"2026-06-09","open":5352,"high":5560,"low":5258,"close":5437,"volume":6306,"rsi_14":37.15,"sma_20":6576.5,"sma_60":7635.33,"sma_120":6641.92},{"date":"2026-06-10","open":5598,"high":5598,"low":5107,"close":5494,"volume":8703,"rsi_14":34.42,"sma_20":6517.0,"sma_60":7571.83,"sma_120":6644.58},{"date":"2026-06-11","open":5475,"high":5626,"low":5258,"close":5494,"volume":12664,"rsi_14":34.93,"sma_20":6462.5,"sma_60":7510.5,"sma_120":6647.0},{"date":"2026-06-12","open":5758,"high":5853,"low":5315,"close":5655,"volume":12258,"rsi_14":36.56,"sma_20":6426.0,"sma_60":7455.0,"sma_120":6650.33},{"date":"2026-06-15","open":5990,"high":6300,"low":5690,"close":5790,"volume":10671,"rsi_14":29.39,"sma_20":6382.0,"sma_60":7395.33,"sma_120":6651.42},{"date":"2026-06-16","open":5790,"high":5820,"low":5610,"close":5820,"volume":6125,"rsi_14":31.37,"sma_20":6341.5,"sma_60":7340.33,"sma_120":6652.17},{"date":"2026-06-17","open":5820,"high":5930,"low":5420,"close":5840,"volume":14493,"rsi_14":40.38,"sma_20":6030.0,"sma_60":6979.83,"sma_120":6661.08},{"date":"2026-06-18","open":6000,"high":6080,"low":5680,"close":5880,"volume":6698,"rsi_14":36.99,"sma_20":6268.5,"sma_60":7227.33,"sma_120":6655.75},{"date":"2026-06-19","open":5551,"high":5645,"low":5324,"close":5419,"volume":5779,"rsi_14":23.18,"sma_20":6223.5,"sma_60":7179.5,"sma_120":6656.83},{"date":"2026-06-22","open":5750,"high":5950,"low":5530,"close":5700,"volume":26503,"rsi_14":21.0,"sma_20":6171.5,"sma_60":7126.17,"sma_120":6657.58},{"date":"2026-06-23","open":5620,"high":5690,"low":5220,"close":5690,"volume":30055,"rsi_14":24.86,"sma_20":6109.0,"sma_60":7073.17,"sma_120":6657.5},{"date":"2026-06-24","open":5750,"high":5800,"low":5357,"close":5760,"volume":12221,"rsi_14":34.75,"sma_20":6053.5,"sma_60":7021.5,"sma_120":6657.42},{"date":"2026-06-25","open":5440,"high":5710,"low":5150,"close":5230,"volume":64339,"rsi_14":27.37,"sma_20":5982.0,"sma_60":6963.83,"sma_120":6653.08},{"date":"2026-06-26","open":5098,"high":5145,"low":4607,"close":4767,"volume":21654,"rsi_14":31.61,"sma_20":5908.5,"sma_60":6911.17,"sma_120":6647.0},{"date":"2026-06-29","open":5010,"high":5380,"low":5010,"close":5300,"volume":16422,"rsi_14":36.14,"sma_20":5827.5,"sma_60":6862.83,"sma_120":6642.83},{"date":"2026-06-30","open":5500,"high":5500,"low":5240,"close":5300,"volume":3912,"rsi_14":33.75,"sma_20":5744.0,"sma_60":6813.33,"sma_120":6639.42},{"date":"2026-07-01","open":5300,"high":5460,"low":5120,"close":5260,"volume":8611,"rsi_14":32.93,"sma_20":5676.0,"sma_60":6772.0,"sma_120":6635.67},{"date":"2026-07-02","open":5220,"high":5270,"low":4915,"close":4950,"volume":19321,"rsi_14":20.79,"sma_20":5616.0,"sma_60":6721.17,"sma_120":6629.92},{"date":"2026-07-03","open":4673,"high":5032,"low":4456,"close":4748,"volume":15619,"rsi_14":27.11,"sma_20":5565.5,"sma_60":6679.5,"sma_120":6625.42},{"date":"2026-07-06","open":4748,"high":4852,"low":4560,"close":4748,"volume":3186,"rsi_14":25.77,"sma_20":5536.0,"sma_60":6640.5,"sma_120":6621.42},{"date":"2026-07-07","open":4748,"high":4814,"low":4607,"close":4720,"volume":7049,"rsi_14":24.39,"sma_20":5498.0,"sma_60":6601.83,"sma_120":6617.58},{"date":"2026-07-08","open":4682,"high":4890,"low":4493,"close":4758,"volume":18211,"rsi_14":24.39,"sma_20":5459.0,"sma_60":6568.67,"sma_120":6615.92},{"date":"2026-07-09","open":4767,"high":4918,"low":4541,"close":4626,"volume":7046,"rsi_14":24.39,"sma_20":5413.0,"sma_60":6533.0,"sma_120":6613.08},{"date":"2026-07-10","open":4640,"high":4880,"low":4593,"close":4843,"volume":11684,"rsi_14":34.43,"sma_20":5370.0,"sma_60":6500.0,"sma_120":6612.5},{"date":"2026-07-13","open":4843,"high":4843,"low":4597,"close":4739,"volume":3932,"rsi_14":32.64,"sma_20":5331.5,"sma_60":6464.67,"sma_120":6611.08},{"date":"2026-07-14","open":4512,"high":4720,"low":4418,"close":4711,"volume":18995,"rsi_14":31.09,"sma_20":5290.0,"sma_60":6421.0,"sma_120":6609.0},{"date":"2026-07-15","open":4673,"high":5098,"low":4673,"close":4862,"volume":9641,"rsi_14":47.5,"sma_20":5255.5,"sma_60":6379.5,"sma_120":6606.92},{"date":"2026-07-16","open":4956,"high":4965,"low":4692,"close":4824,"volume":1234,"rsi_14":52.05,"sma_20":5217.0,"sma_60":6329.5,"sma_120":6606.08},{"date":"2026-07-20","open":4777,"high":4777,"low":4418,"close":4446,"volume":10165,"rsi_14":31.68,"sma_20":5165.5,"sma_60":6270.83,"sma_120":6601.17},{"date":"2026-07-21","open":4149,"high":4550,"low":4149,"close":4300,"volume":23325,"rsi_14":28.9,"sma_20":5108.25,"sma_60":6205.25,"sma_120":6596.21},{"date":"2026-07-22","open":4333,"high":4484,"low":4267,"close":4437,"volume":3214,"rsi_14":35.03,"sma_20":5058.75,"sma_60":6142.08,"sma_120":6592.29},{"date":"2026-07-23","open":4442,"high":4442,"low":4314,"close":4399,"volume":15297,"rsi_14":40.94,"sma_20":5005.75,"sma_60":6086.25,"sma_120":6587.21},{"date":"2026-07-24","open":4418,"high":4465,"low":4342,"close":4404,"volume":3590,"rsi_14":38.03,"sma_20":4977.5,"sma_60":6031.0,"sma_120":6581.08},{"date":"2026-07-27","open":4404,"high":4550,"low":4257,"close":4347,"volume":4300,"rsi_14":36.59,"sma_20":4955.25,"sma_60":5971.75,"sma_120":6574.46},{"date":"2026-07-28","open":4385,"high":4385,"low":4073,"close":4220,"volume":11909,"rsi_14":34.32,"sma_20":4913.75,"sma_60":5915.42,"sma_120":6566.04},{"date":"2026-07-29","open":4130,"high":4243,"low":3313,"close":3403,"volume":112964,"rsi_14":21.47,"sma_20":4829.0,"sma_60":5843.0,"sma_120":6551.58},{"date":"2026-07-30","open":3403,"high":4054,"low":3403,"close":3889,"volume":31420,"rsi_14":36.51,"sma_20":4772.0,"sma_60":5777.67,"sma_120":6541.17},{"date":"2026-07-31","open":3762,"high":4550,"low":3700,"close":4121,"volume":10022,"rsi_14":36.83,"sma_20":4742.75,"sma_60":5721.58,"sma_120":6534.04},{"date":"2026-08-03","open":4121,"high":4121,"low":3734,"close":3870,"volume":14511,"rsi_14":34.97,"sma_20":4696.25,"sma_60":5666.75,"sma_120":6524.38},{"date":"2026-08-04","open":3870,"high":3946,"low":3781,"close":3927,"volume":12392,"rsi_14":36.57,"sma_20":4652.75,"sma_60":5615.92,"sma_120":6515.46},{"date":"2026-08-05","open":3927,"high":4111,"low":3870,"close":4021,"volume":9276,"rsi_14":35.31,"sma_20":4615.75,"sma_60":5563.42,"sma_120":6507.62},{"date":"2026-08-06","open":4092,"high":4106,"low":3946,"close":4017,"volume":7543,"rsi_14":35.73,"sma_20":4576.5,"sma_60":5517.5,"sma_120":6499.92},{"date":"2026-08-07","open":4017,"high":4220,"low":3936,"close":4064,"volume":5696,"rsi_14":42.34,"sma_20":4546.75,"sma_60":5474.08,"sma_120":6492.04},{"date":"2026-08-10","open":4064,"high":4295,"low":3974,"close":4111,"volume":12850,"rsi_14":46.06,"sma_20":4508.0,"sma_60":5434.67,"sma_120":6484.5},{"date":"2026-08-11","open":4177,"high":4380,"low":4163,"close":4338,"volume":4158,"rsi_14":48.01,"sma_20":4486.75,"sma_60":5400.08,"sma_120":6478.88},{"date":"2026-08-12","open":4333,"high":4484,"low":4239,"close":4352,"volume":5426,"rsi_14":49.04,"sma_20":4467.75,"sma_60":5366.42,"sma_120":6472.96},{"date":"2026-08-13","open":4352,"high":4526,"low":4352,"close":4522,"volume":15155,"rsi_14":52.24,"sma_20":4449.75,"sma_60":5337.92,"sma_120":6468.46},{"date":"2026-08-14","open":4526,"high":5636,"low":4526,"close":5551,"volume":97064,"rsi_14":66.71,"sma_20":4488.25,"sma_60":5324.58,"sma_120":6472.96},{"date":"2026-08-18","open":5664,"high":6429,"low":5617,"close":6117,"volume":111933,"rsi_14":73.48,"sma_20":4576.75,"sma_60":5321.92,"sma_120":6482.54},{"date":"2026-08-19","open":6721,"high":6721,"low":5711,"close":6108,"volume":84674,"rsi_14":91.82,"sma_20":4672.5,"sma_60":5317.42,"sma_120":6492.04},{"date":"2026-08-20","open":6108,"high":6287,"low":5957,"close":6136,"volume":17637,"rsi_14":90.48,"sma_20":4762.5,"sma_60":5310.08,"sma_120":6501.71},{"date":"2026-08-21","open":6136,"high":6419,"low":5777,"close":5994,"volume":17988,"rsi_14":84.89,"sma_20":4847.0,"sma_60":5302.08,"sma_120":6509.96},{"date":"2026-08-24","open":6108,"high":6117,"low":5721,"close":6108,"volume":10394,"rsi_14":93.89,"sma_20":4937.25,"sma_60":5298.92,"sma_120":6517.71},{"date":"2026-08-25","open":6419,"high":6419,"low":5711,"close":5843,"volume":13310,"rsi_14":84.76,"sma_20":5016.5,"sma_60":5293.42,"sma_120":6522.88},{"date":"2026-08-26","open":5843,"high":6108,"low":5711,"close":5928,"volume":23737,"rsi_14":84.71,"sma_20":5107.0,"sma_60":5282.75,"sma_120":6522.21},{"date":"2026-08-27","open":5928,"high":6042,"low":5683,"close":6004,"volume":10436,"rsi_14":85.26,"sma_20":5244.75,"sma_60":5272.58,"sma_120":6523.46},{"date":"2026-08-28","open":6363,"high":6363,"low":5824,"close":5976,"volume":10502,"rsi_14":84.15,"sma_20":5355.25,"sma_60":5267.75,"sma_120":6517.88},{"date":"2026-08-31","open":5976,"high":5976,"low":5749,"close":5806,"volume":10685,"rsi_14":79.0,"sma_20":5444.5,"sma_60":5267.75,"sma_120":6507.12},{"date":"2026-09-01","open":5806,"high":6042,"low":5758,"close":5947,"volume":7918,"rsi_14":78.37,"sma_20":5554.5,"sma_60":5272.08,"sma_120":6497.96},{"date":"2026-09-02","open":5862,"high":6098,"low":5768,"close":5881,"volume":4952,"rsi_14":76.47,"sma_20":5658.0,"sma_60":5282.25,"sma_120":6485.12},{"date":"2026-09-03","open":5900,"high":6004,"low":5711,"close":5853,"volume":3281,"rsi_14":74.23,"sma_20":5755.0,"sma_60":5289.58,"sma_120":6462.46},{"date":"2026-09-04","open":5853,"high":6060,"low":5702,"close":5796,"volume":4599,"rsi_14":56.91,"sma_20":5849.25,"sma_60":5294.92,"sma_120":6433.38},{"date":"2026-09-07","open":5796,"high":5976,"low":5636,"close":5768,"volume":9802,"rsi_14":35.88,"sma_20":5939.5,"sma_60":5299.75,"sma_120":6405.12},{"date":"2026-09-08","open":5768,"high":5768,"low":5626,"close":5740,"volume":6786,"rsi_14":35.34,"sma_20":6025.75,"sma_60":5301.25,"sma_120":6378.12},{"date":"2026-09-09","open":5966,"high":5966,"low":5664,"close":5815,"volume":2759,"rsi_14":37.68,"sma_20":6104.0,"sma_60":5307.42,"sma_120":6351.38},{"date":"2026-09-10","open":5815,"high":5872,"low":5711,"close":5815,"volume":2161,"rsi_14":42.28,"sma_20":6181.5,"sma_60":5313.08,"sma_120":6326.71},{"date":"2026-09-11","open":5815,"high":5815,"low":5702,"close":5806,"volume":1992,"rsi_14":35.71,"sma_20":6249.5,"sma_60":5318.25,"sma_120":6300.04},{"date":"2026-09-14","open":5966,"high":7543,"low":5626,"close":5843,"volume":13595,"rsi_14":50.0,"sma_20":6265.0,"sma_60":5323.42,"sma_120":6275.38},{"date":"2026-09-15","open":5909,"high":5909,"low":5560,"close":5806,"volume":11803,"rsi_14":42.17,"sma_20":6248.5,"sma_60":5330.25,"sma_120":6254.88},{"date":"2026-09-16","open":5806,"high":6155,"low":5588,"close":5872,"volume":11826,"rsi_14":41.46,"sma_20":6236.0,"sma_60":5338.92,"sma_120":6232.54},{"date":"2026-09-17","open":5806,"high":6230,"low":5702,"close":5702,"volume":12819,"rsi_14":35.05,"sma_20":6213.0,"sma_60":5344.75,"sma_120":6208.96},{"date":"2026-09-18","open":5900,"high":5900,"low":5740,"close":5853,"volume":3298,"rsi_14":52.63,"sma_20":6205.5,"sma_60":5352.75,"sma_120":6187.12},{"date":"2026-09-21","open":5843,"high":5853,"low":5664,"close":5796,"volume":8065,"rsi_14":40.7,"sma_20":6189.0,"sma_60":5367.92,"sma_120":6165.88},{"date":"2026-09-22","open":5909,"high":7467,"low":5664,"close":5938,"volume":9542,"rsi_14":53.19,"sma_20":6194.0,"sma_60":5388.58,"sma_120":6149.88},{"date":"2026-09-23","open":5900,"high":7071,"low":5664,"close":5976,"volume":8545,"rsi_14":56.84,"sma_20":6196.5,"sma_60":5405.75,"sma_120":6134.29},{"date":"2026-09-28","open":5994,"high":5994,"low":5673,"close":5891,"volume":9493,"rsi_14":55.1,"sma_20":6190.5,"sma_60":5421.42,"sma_120":6117.38},{"date":"2026-09-29","open":6250,"high":6420,"low":6080,"close":6230,"volume":2876,"rsi_14":56.25,"sma_20":6185.5,"sma_60":5437.58,"sma_120":6104.79},{"date":"2026-09-30","open":6270,"high":6280,"low":6080,"close":6160,"volume":3493,"rsi_14":54.0,"sma_20":6186.0,"sma_60":5457.75,"sma_120":6089.46},{"date":"2026-10-01","open":6080,"high":6230,"low":5910,"close":6140,"volume":11435,"rsi_14":48.94,"sma_20":6178.0,"sma_60":5476.25,"sma_120":6077.88},{"date":"2026-10-02","open":6010,"high":6140,"low":5980,"close":6090,"volume":14121,"rsi_14":46.46,"sma_20":6171.0,"sma_60":5493.92,"sma_120":6067.21},{"date":"2026-10-06","open":6120,"high":6920,"low":6030,"close":6180,"volume":9757,"rsi_14":51.4,"sma_20":6170.0,"sma_60":5513.58,"sma_120":6057.71},{"date":"2026-10-07","open":6500,"high":6600,"low":6200,"close":6470,"volume":16760,"rsi_14":60.61,"sma_20":6186.5,"sma_60":5537.42,"sma_120":6053.04},{"date":"2026-10-08","open":6470,"high":6470,"low":6200,"close":6430,"volume":11650,"rsi_14":60.61,"sma_20":6202.5,"sma_60":5562.92,"sma_120":6047.96},{"date":"2026-10-12","open":6170,"high":6700,"low":6170,"close":6490,"volume":11107,"rsi_14":60.31,"sma_20":6223.0,"sma_60":5585.58,"sma_120":6042.79},{"date":"2026-10-13","open":6500,"high":6690,"low":6140,"close":6590,"volume":27041,"rsi_14":72.36,"sma_20":6244.5,"sma_60":5611.75,"sma_120":6038.21},{"date":"2026-10-14","open":6900,"high":6900,"low":6490,"close":6500,"volume":4797,"rsi_14":62.93,"sma_20":6261.5,"sma_60":5636.92,"sma_120":6028.96},{"date":"2026-10-15","open":6740,"high":6750,"low":6280,"close":6700,"volume":18806,"rsi_14":71.54,"sma_20":6289.0,"sma_60":5662.75,"sma_120":6021.12},{"date":"2026-10-16","open":6600,"high":7290,"low":6540,"close":6970,"volume":23211,"rsi_14":73.94,"sma_20":6328.0,"sma_60":5693.75,"sma_120":6011.62},{"date":"2026-10-19","open":7180,"high":7180,"low":6560,"close":7060,"volume":17632,"rsi_14":74.83,"sma_20":6373.5,"sma_60":5732.92,"sma_120":6001.88},{"date":"2026-10-20","open":7060,"high":7480,"low":6850,"close":7100,"volume":5968,"rsi_14":80.28,"sma_20":6417.5,"sma_60":5775.33,"sma_120":5990.29},{"date":"2026-10-21","open":6840,"high":7130,"low":6530,"close":6890,"volume":7003,"rsi_14":70.37,"sma_20":6460.0,"sma_60":5811.83,"sma_120":5976.96},{"date":"2026-10-22","open":6860,"high":7200,"low":6540,"close":6990,"volume":8320,"rsi_14":75.15,"sma_20":6499.5,"sma_60":5850.67,"sma_120":5968.46},{"date":"2026-10-23","open":6606,"high":7090,"low":6237,"close":7090,"volume":6876,"rsi_14":77.46,"sma_20":6547.0,"sma_60":5891.08,"sma_120":5961.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":27.91,"pbr":1.36,"ttm_eps":null,"close":6745.2471},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.22,"pbr":1.08,"ttm_eps":null,"close":5525.5586},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.09,"pbr":1.13,"ttm_eps":null,"close":5983.2524},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.45,"pbr":1.12,"ttm_eps":null,"close":5829.3428},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.57,"pbr":1.43,"ttm_eps":null,"close":7503.1143},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.49,"pbr":1.13,"ttm_eps":null,"close":5992.8721},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.44,"pbr":1.04,"ttm_eps":null,"close":5710.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.96,"pbr":1.42,"ttm_eps":null,"close":7740.7998},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.22,"pbr":0.9,"ttm_eps":null,"close":5300.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"이노룰스","phase":"above-fold","symbol_resolved":true}