{"status":"ok","report":{"price_analysis":{"current":3050.0,"change_1d":4.1,"change_7d":-1.3,"change_30d":2.2,"high_30d":3240.0,"low_30d":2835.0,"position_in_range":53.0,"support":2875.5,"resistance":3199.5},"summary":"이노뎁(303530)은 Technology 섹터 KR 시장 종목입니다, 시가총액 224.31억. 현재가 3,050원, 전일 대비 +4.1%, 30일 +2.2%. ROE -1.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 853.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.2%로 적자 상태입니다. 시가총액 224.31억. 매출 694.05억, 영업이익 -39.01억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.72,"roe":-1.24,"eps":-52.44,"revenue":69405236543.0,"operating_income":-3900880662.0,"net_income":-3243498622.0,"market_cap":22430947450,"profit_margin":-4.67,"roa":-0.52,"operating_margin":-5.62,"gross_margin":39.11,"debt_ratio":1.3547842113523216,"total_assets":73306183597.0,"total_equity":31130743634.0,"total_debt":42175439963.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.4로 중립 구간입니다. MACD(5.44)가 시그널선(15.29)을 하회합니다(데드크로스). 현재가가 SMA20(3019)과 SMA60(2894) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2938~3100 (현재 위치 69%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 50","rsi_14":50.413223140495866,"macd":5.439582454688207,"macd_signal":15.292550202176841,"sma_20":3019.0,"sma_60":2893.75,"bb_upper":3100.2773031048646,"bb_lower":2937.7226968951354,"atr_14":206.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -853.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.13만, 기관 7.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-853.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1413.0,"institution_net":0.0,"retail_net":1413.0},{"date":"2026-10-22","foreign_net":-721.0,"institution_net":0.0,"retail_net":721.0},{"date":"2026-10-21","foreign_net":481.0,"institution_net":0.0,"retail_net":-481.0},{"date":"2026-10-20","foreign_net":-203.0,"institution_net":0.0,"retail_net":203.0},{"date":"2026-10-19","foreign_net":1003.0,"institution_net":0.0,"retail_net":-1003.0},{"date":"2026-10-16","foreign_net":-27.0,"institution_net":0.0,"retail_net":27.0},{"date":"2026-10-15","foreign_net":-2681.0,"institution_net":0.0,"retail_net":2681.0},{"date":"2026-10-14","foreign_net":-458.0,"institution_net":0.0,"retail_net":458.0},{"date":"2026-10-13","foreign_net":1116.0,"institution_net":0.0,"retail_net":-1116.0},{"date":"2026-10-12","foreign_net":57.0,"institution_net":0.0,"retail_net":-57.0},{"date":"2026-10-08","foreign_net":-1260.0,"institution_net":0.0,"retail_net":1260.0},{"date":"2026-10-07","foreign_net":-379.0,"institution_net":0.0,"retail_net":379.0},{"date":"2026-10-06","foreign_net":-1288.0,"institution_net":0.0,"retail_net":1288.0},{"date":"2026-10-02","foreign_net":-2931.0,"institution_net":0.0,"retail_net":2931.0},{"date":"2026-10-01","foreign_net":626.0,"institution_net":0.0,"retail_net":-626.0},{"date":"2026-09-30","foreign_net":-40.0,"institution_net":0.0,"retail_net":40.0},{"date":"2026-09-29","foreign_net":-2242.0,"institution_net":0.0,"retail_net":2242.0},{"date":"2026-09-28","foreign_net":-1127.0,"institution_net":0.0,"retail_net":1127.0},{"date":"2026-09-23","foreign_net":-201.0,"institution_net":0.0,"retail_net":201.0},{"date":"2026-09-22","foreign_net":-197.0,"institution_net":-238.0,"retail_net":435.0},{"date":"2026-09-21","foreign_net":-265.0,"institution_net":1.0,"retail_net":264.0},{"date":"2026-09-18","foreign_net":-438.0,"institution_net":238.0,"retail_net":200.0},{"date":"2026-09-17","foreign_net":-2028.0,"institution_net":0.0,"retail_net":2028.0},{"date":"2026-09-16","foreign_net":-3597.0,"institution_net":0.0,"retail_net":3597.0},{"date":"2026-09-15","foreign_net":-1061.0,"institution_net":0.0,"retail_net":1061.0},{"date":"2026-09-14","foreign_net":-1142.0,"institution_net":3.0,"retail_net":1139.0},{"date":"2026-09-11","foreign_net":1465.0,"institution_net":0.0,"retail_net":-1465.0},{"date":"2026-09-10","foreign_net":-308.0,"institution_net":3.0,"retail_net":305.0},{"date":"2026-09-09","foreign_net":-751.0,"institution_net":0.0,"retail_net":751.0},{"date":"2026-09-08","foreign_net":-1323.0,"institution_net":0.0,"retail_net":1323.0}],"periods":{"d1":{"foreign_net":-1413.0,"institution_net":0,"retail_net":1413.0},"d3":{"foreign_net":-1653.0,"institution_net":0,"retail_net":1653.0},"d7":{"foreign_net":-3561.0,"institution_net":0,"retail_net":3561.0},"d14":{"foreign_net":-8704.0,"institution_net":0,"retail_net":8704.0},"d30":{"foreign_net":-21333.0,"institution_net":7.0,"retail_net":21326.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -52, PBR 0.72x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -52원"}]},"growth":{"grade":"C","percentile":51,"summary":"매출 -69.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-69.8,"unit":"%","percentile":15,"direction":"higher_better"},{"name":"영업이익 성장률","value":83.3,"unit":"%","percentile":87,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.2%","metrics":[{"name":"ROE","value":-1.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.4,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.2,"unit":"%","percentile":55,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.5x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.47,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.91,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-59.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.12,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -52, PBR 0.72x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -69.8%"},"profitability":{"grade":"C","reason":"ROE -1.2%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.35,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":39.11,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-5.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 125% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 125% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.72,"per_5y_high":87.62,"per_5y_low":52.67,"per_5y_avg":70.33,"per_percentile":null,"pbr_5y_high":3.25,"pbr_5y_low":1.12,"pbr_5y_avg":2.26,"pbr_percentile":0.0,"per_5y_median":70.7,"pbr_5y_median":2.31,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.25},{"quarter":"2024-Q3","per":null,"pbr":2.99},{"quarter":"2024-Q4","per":null,"pbr":2.31},{"quarter":"2025-Q1","per":52.67,"pbr":2.27},{"quarter":"2025-Q2","per":87.62,"pbr":2.48},{"quarter":"2025-Q3","per":70.7,"pbr":2.41},{"quarter":"2025-Q4","per":null,"pbr":1.94},{"quarter":"2026-Q1","per":null,"pbr":1.55},{"quarter":"2026-Q2","per":null,"pbr":1.12},{"quarter":"현재","per":null,"pbr":0.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2880.0,"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":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":52.67,"eps":119.99,"close":6320.0,"source":"reported"},{"date":"2025-04","per":57.84,"eps":119.99,"close":6940.0,"source":"reported"},{"date":"2025-05","per":56.42,"eps":119.99,"close":6770.0,"source":"reported"},{"date":"2025-06","per":87.62,"eps":79.43,"close":6960.0,"source":"reported"},{"date":"2025-07","per":81.46,"eps":79.43,"close":6470.0,"source":"reported"},{"date":"2025-08","per":79.69,"eps":79.43,"close":6330.0,"source":"reported"},{"date":"2025-09","per":70.7,"eps":89.96,"close":6360.0,"source":"reported"},{"date":"2025-10","per":66.03,"eps":89.96,"close":5940.0,"source":"reported"},{"date":"2025-11","per":62.47,"eps":89.96,"close":5620.0,"source":"reported"}],"trailing_per_history_meta":{"avg":68.32,"std":11.62,"upper_1sd":79.95,"lower_1sd":56.7,"current":62.47,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-1.2%"}],"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":"2026-10-23T23:09:59.700672+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.012362520263720084,"dividend_yield":null,"eps":-52.44,"revenue":19184631865.0,"operating_income":-600880662.0,"net_income":-384854449.0,"market_cap":null,"profit_margin":-0.02006055949930004,"operating_margin":-0.031320937833382814,"roa":-0.005249958872715751,"gross_margin":0.39110595698678524,"total_equity":31130743634.0,"total_assets":73306183597.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.01,"roe":-0.09709762621035833,"dividend_yield":null,"eps":-416.75,"revenue":8520604678.0,"operating_income":-3600000000.0,"net_income":-3058644173.0,"market_cap":36000000000.0,"profit_margin":-0.3589703182565607,"operating_margin":-0.4235294117647059,"roa":-0.04765403264979217,"gross_margin":0.38653290775286453,"total_equity":31500710083.0,"total_assets":64184372296.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06648386112715335,"dividend_yield":null,"eps":313.38,"revenue":28200000000.0,"operating_income":2500000000.0,"net_income":2300000000.0,"market_cap":null,"profit_margin":0.08156028368794327,"operating_margin":0.08865248226950355,"roa":0.033042694983619815,"gross_margin":0.3801862669858156,"total_equity":34559354256.0,"total_assets":69535469493.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06633283769707851,"dividend_yield":null,"eps":-286.13,"revenue":13500000000.0,"operating_income":-2200000000.0,"net_income":-2100000000.0,"market_cap":null,"profit_margin":-0.15555555555555556,"operating_margin":-0.16296296296296298,"roa":-0.02994192378626233,"gross_margin":0.3789933799259259,"total_equity":31944988916.0,"total_assets":70770394719.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010607466353070073,"dividend_yield":null,"eps":54.5,"revenue":19700000000.0,"operating_income":400000000.0,"net_income":400000000.0,"market_cap":null,"profit_margin":0.02030456852791878,"operating_margin":0.02030456852791878,"roa":0.0046873815015761305,"gross_margin":0.41466511776649745,"total_equity":34063990681.0,"total_assets":77086244181.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1055357429121868,"dividend_yield":null,"eps":-484.63,"revenue":9392255139.0,"operating_income":-3634667938.0,"net_income":-3556835055.0,"market_cap":null,"profit_margin":-0.378698725956746,"operating_margin":-0.3869856476649106,"roa":-0.053650732754298304,"gross_margin":0.4441513059710334,"total_equity":33702658046.0,"total_assets":66296113257.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.15880719402060767,"dividend_yield":null,"eps":806.22,"revenue":36549791470.0,"operating_income":5804174219.0,"net_income":5917075550.0,"market_cap":null,"profit_margin":0.16189081557022628,"operating_margin":0.1588018422420838,"roa":0.093354968663622,"gross_margin":0.40228391065017477,"total_equity":37259493101.0,"total_assets":63382545511.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06863333780805234,"dividend_yield":null,"eps":-296.66,"revenue":14061433562.0,"operating_income":-2328991084.0,"net_income":-2177284859.0,"market_cap":null,"profit_margin":-0.15484088797915696,"operating_margin":-0.16562970437764815,"roa":-0.03834625075745905,"gross_margin":0.3840148752395037,"total_equity":31723429583.0,"total_assets":56779602073.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020579864362257973,"dividend_yield":null,"eps":95.06,"revenue":25990343441.0,"operating_income":657381981.0,"net_income":697672105.0,"market_cap":null,"profit_margin":0.026843512344643203,"operating_margin":0.025293316438557485,"roa":0.012442981813031068,"gross_margin":0.3598054248582178,"total_equity":33900714442.0,"total_assets":56069527022.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.18012312074593972,"dividend_yield":null,"eps":-814.88,"revenue":10174403701.0,"operating_income":-6066490093.0,"net_income":-5980635604.0,"market_cap":null,"profit_margin":-0.5878119032579951,"operating_margin":-0.5962501853945259,"roa":-0.12109897252638205,"gross_margin":0.3479829648053003,"total_equity":33203042337.0,"total_assets":49386344733.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.14512515375821494,"dividend_yield":null,"eps":774.81,"revenue":32210415617.0,"operating_income":5573216624.0,"net_income":5686537286.0,"market_cap":null,"profit_margin":0.1765434309701599,"operating_margin":0.17302529375183132,"roa":0.10505780781753274,"gross_margin":0.3648922076558625,"total_equity":39183677941.0,"total_assets":54127697923.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02924700497049621,"dividend_yield":null,"eps":-137.51,"revenue":17361851438.0,"operating_income":-1110262647.0,"net_income":-1009262919.0,"market_cap":null,"profit_margin":-0.0581310652613361,"operating_margin":-0.06394840152646167,"roa":-0.019160009258589513,"gross_margin":0.3140830254465169,"total_equity":34508248623.0,"total_assets":52675492239.0}],"current_price":3050.0,"change_pct":4.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-06-18","close":18050.0},{"date":"2021-06-21","close":17100.0},{"date":"2021-06-22","close":16800.0},{"date":"2021-06-23","close":16850.0},{"date":"2021-06-24","close":16600.0},{"date":"2021-06-25","close":17050.0},{"date":"2021-06-28","close":16900.0},{"date":"2021-06-29","close":16450.0},{"date":"2021-06-30","close":16250.0},{"date":"2021-07-01","close":16300.0},{"date":"2021-07-02","close":16000.0},{"date":"2021-07-05","close":15950.0},{"date":"2021-07-06","close":16100.0},{"date":"2021-07-07","close":16000.0},{"date":"2021-07-08","close":15750.0},{"date":"2021-07-09","close":15350.0},{"date":"2021-07-12","close":15350.0},{"date":"2021-07-13","close":15500.0},{"date":"2021-07-14","close":15950.0},{"date":"2021-07-15","close":15750.0},{"date":"2021-07-16","close":16050.0},{"date":"2021-07-19","close":15800.0},{"date":"2021-07-20","close":16750.0},{"date":"2021-07-21","close":21750.0},{"date":"2021-07-22","close":24900.0},{"date":"2021-07-23","close":28500.0},{"date":"2021-07-26","close":29000.0},{"date":"2021-07-27","close":25500.0},{"date":"2021-07-28","close":24500.0},{"date":"2021-07-29","close":25950.0},{"date":"2021-07-30","close":24800.0},{"date":"2021-08-02","close":25550.0},{"date":"2021-08-03","close":26600.0},{"date":"2021-08-04","close":27050.0},{"date":"2021-08-05","close":28100.0},{"date":"2021-08-06","close":28650.0},{"date":"2021-08-09","close":29100.0},{"date":"2021-08-10","close":29100.0},{"date":"2021-08-11","close":29500.0},{"date":"2021-08-12","close":28500.0},{"date":"2021-08-13","close":26000.0},{"date":"2021-08-17","close":26450.0},{"date":"2021-08-18","close":25150.0},{"date":"2021-08-19","close":22600.0},{"date":"2021-08-20","close":22650.0},{"date":"2021-08-23","close":22650.0},{"date":"2021-08-24","close":22300.0},{"date":"2021-08-25","close":21800.0},{"date":"2021-08-26","close":22250.0},{"date":"2021-08-27","close":22050.0},{"date":"2021-08-30","close":20450.0},{"date":"2021-08-31","close":20750.0},{"date":"2021-09-01","close":21000.0},{"date":"2021-09-02","close":19100.0},{"date":"2021-09-03","close":19200.0},{"date":"2021-09-06","close":19200.0},{"date":"2021-09-07","close":20150.0},{"date":"2021-09-08","close":19400.0},{"date":"2021-09-09","close":18650.0},{"date":"2021-09-10","close":18750.0},{"date":"2021-09-13","close":17850.0},{"date":"2021-09-14","close":18400.0},{"date":"2021-09-15","close":23900.0},{"date":"2021-09-16","close":24050.0},{"date":"2021-09-17","close":23800.0},{"date":"2021-09-23","close":21500.0},{"date":"2021-09-24","close":21050.0},{"date":"2021-09-27","close":22400.0},{"date":"2021-09-28","close":21750.0},{"date":"2021-09-29","close":20850.0},{"date":"2021-09-30","close":21000.0},{"date":"2021-10-01","close":22800.0},{"date":"2021-10-05","close":23250.0},{"date":"2021-10-06","close":24600.0},{"date":"2021-10-07","close":24850.0},{"date":"2021-10-08","close":22850.0},{"date":"2021-10-12","close":22400.0},{"date":"2021-10-13","close":24100.0},{"date":"2021-10-14","close":24950.0},{"date":"2021-10-15","close":24650.0},{"date":"2021-10-18","close":24800.0},{"date":"2021-10-19","close":24250.0},{"date":"2021-10-20","close":22950.0},{"date":"2021-10-21","close":22500.0},{"date":"2021-10-22","close":24200.0},{"date":"2021-10-25","close":24100.0},{"date":"2021-10-26","close":26150.0},{"date":"2021-10-27","close":26200.0},{"date":"2021-10-28","close":25450.0},{"date":"2021-10-29","close":25000.0},{"date":"2021-11-01","close":26600.0},{"date":"2021-11-02","close":25800.0},{"date":"2021-11-03","close":26050.0},{"date":"2021-11-04","close":26900.0},{"date":"2021-11-05","close":25550.0},{"date":"2021-11-08","close":24950.0},{"date":"2021-11-09","close":25400.0},{"date":"2021-11-10","close":24600.0},{"date":"2021-11-11","close":23700.0},{"date":"2021-11-12","close":23000.0},{"date":"2021-11-15","close":22750.0},{"date":"2021-11-16","close":24000.0},{"date":"2021-11-17","close":28500.0},{"date":"2021-11-18","close":28650.0},{"date":"2021-11-19","close":26600.0},{"date":"2021-11-22","close":33950.0},{"date":"2021-11-23","close":33550.0},{"date":"2021-11-24","close":29800.0},{"date":"2021-11-25","close":29200.0},{"date":"2021-11-26","close":28000.0},{"date":"2021-11-29","close":26450.0},{"date":"2021-11-30","close":25900.0},{"date":"2021-12-01","close":26650.0},{"date":"2021-12-02","close":24700.0},{"date":"2021-12-03","close":26450.0},{"date":"2021-12-06","close":27450.0},{"date":"2021-12-07","close":25950.0},{"date":"2021-12-08","close":25950.0},{"date":"2021-12-09","close":26000.0},{"date":"2021-12-10","close":25500.0},{"date":"2021-12-13","close":26100.0},{"date":"2021-12-14","close":26600.0},{"date":"2021-12-15","close":27400.0},{"date":"2021-12-16","close":27350.0},{"date":"2021-12-17","close":26950.0},{"date":"2021-12-20","close":25750.0},{"date":"2021-12-21","close":25050.0},{"date":"2021-12-22","close":25600.0},{"date":"2021-12-23","close":25650.0},{"date":"2021-12-24","close":25350.0},{"date":"2021-12-27","close":25550.0},{"date":"2021-12-28","close":25000.0},{"date":"2021-12-29","close":26200.0},{"date":"2021-12-30","close":26500.0},{"date":"2022-01-03","close":26800.0},{"date":"2022-01-04","close":26150.0},{"date":"2022-01-05","close":25350.0},{"date":"2022-01-06","close":23900.0},{"date":"2022-01-07","close":24600.0},{"date":"2022-01-10","close":24150.0},{"date":"2022-01-11","close":22800.0},{"date":"2022-01-12","close":22750.0},{"date":"2022-01-13","close":22050.0},{"date":"2022-01-14","close":21700.0},{"date":"2022-01-17","close":22050.0},{"date":"2022-01-18","close":21850.0},{"date":"2022-01-19","close":23250.0},{"date":"2022-01-20","close":24200.0},{"date":"2022-01-21","close":23050.0},{"date":"2022-01-24","close":21650.0},{"date":"2022-01-25","close":20700.0},{"date":"2022-01-26","close":20550.0},{"date":"2022-01-27","close":19150.0},{"date":"2022-01-28","close":18900.0},{"date":"2022-02-03","close":19500.0},{"date":"2022-02-04","close":20050.0},{"date":"2022-02-07","close":20150.0},{"date":"2022-02-08","close":20150.0},{"date":"2022-02-09","close":20450.0},{"date":"2022-02-10","close":19900.0},{"date":"2022-02-11","close":19000.0},{"date":"2022-02-14","close":17200.0},{"date":"2022-02-15","close":18100.0},{"date":"2022-02-16","close":18700.0},{"date":"2022-02-17","close":18650.0},{"date":"2022-02-18","close":18850.0},{"date":"2022-02-21","close":18900.0},{"date":"2022-02-22","close":18900.0},{"date":"2022-02-23","close":18900.0},{"date":"2022-02-24","close":18950.0},{"date":"2022-02-25","close":19250.0},{"date":"2022-02-28","close":19250.0},{"date":"2022-03-02","close":19650.0},{"date":"2022-03-03","close":19700.0},{"date":"2022-03-04","close":19950.0},{"date":"2022-03-07","close":19250.0},{"date":"2022-03-08","close":18700.0},{"date":"2022-03-10","close":19150.0},{"date":"2022-03-11","close":19150.0},{"date":"2022-03-14","close":18350.0},{"date":"2022-03-15","close":18350.0},{"date":"2022-03-16","close":18700.0},{"date":"2022-03-17","close":18700.0},{"date":"2022-03-18","close":19900.0},{"date":"2022-03-21","close":19550.0},{"date":"2022-03-22","close":20500.0},{"date":"2022-03-23","close":20300.0},{"date":"2022-03-24","close":20400.0},{"date":"2022-03-25","close":20350.0},{"date":"2022-03-28","close":19850.0},{"date":"2022-03-29","close":20250.0},{"date":"2022-03-30","close":20050.0},{"date":"2022-03-31","close":20000.0},{"date":"2022-04-01","close":19750.0},{"date":"2022-04-04","close":19700.0},{"date":"2022-04-05","close":20300.0},{"date":"2022-04-06","close":20400.0},{"date":"2022-04-07","close":19650.0},{"date":"2022-04-08","close":20000.0},{"date":"2022-04-11","close":19900.0},{"date":"2022-04-12","close":20150.0},{"date":"2022-04-13","close":20300.0},{"date":"2022-04-14","close":19950.0},{"date":"2022-04-15","close":20050.0},{"date":"2022-04-18","close":19850.0},{"date":"2022-04-19","close":20200.0},{"date":"2022-04-20","close":19850.0},{"date":"2022-04-21","close":19800.0},{"date":"2022-04-22","close":19700.0},{"date":"2022-04-25","close":19100.0},{"date":"2022-04-26","close":18950.0},{"date":"2022-04-27","close":18900.0},{"date":"2022-04-28","close":18500.0},{"date":"2022-04-29","close":18750.0},{"date":"2022-05-02","close":18450.0},{"date":"2022-05-03","close":19400.0},{"date":"2022-05-04","close":19100.0},{"date":"2022-05-06","close":19200.0},{"date":"2022-05-09","close":19000.0},{"date":"2022-05-10","close":18850.0},{"date":"2022-05-11","close":18700.0},{"date":"2022-05-12","close":18100.0},{"date":"2022-05-13","close":17950.0},{"date":"2022-05-16","close":18200.0},{"date":"2022-05-17","close":18000.0},{"date":"2022-05-18","close":18200.0},{"date":"2022-05-19","close":18200.0},{"date":"2022-05-20","close":18650.0},{"date":"2022-05-23","close":18700.0},{"date":"2022-05-24","close":18700.0},{"date":"2022-05-25","close":19050.0},{"date":"2022-05-26","close":18800.0},{"date":"2022-05-27","close":18500.0},{"date":"2022-05-30","close":18650.0},{"date":"2022-05-31","close":18600.0},{"date":"2022-06-02","close":18600.0},{"date":"2022-06-03","close":18600.0},{"date":"2022-06-07","close":18400.0},{"date":"2022-06-08","close":18150.0},{"date":"2022-06-09","close":18050.0},{"date":"2022-06-10","close":18000.0},{"date":"2022-06-13","close":16850.0},{"date":"2022-06-14","close":16100.0},{"date":"2022-06-15","close":15050.0},{"date":"2022-06-16","close":15100.0},{"date":"2022-06-17","close":15600.0},{"date":"2022-06-20","close":14100.0},{"date":"2022-06-21","close":14300.0},{"date":"2022-06-22","close":13200.0},{"date":"2022-06-23","close":11950.0},{"date":"2022-06-24","close":12650.0},{"date":"2022-06-27","close":13500.0},{"date":"2022-06-28","close":13900.0},{"date":"2022-06-29","close":14100.0},{"date":"2022-06-30","close":14000.0},{"date":"2022-07-01","close":13750.0},{"date":"2022-07-04","close":13000.0},{"date":"2022-07-05","close":14000.0},{"date":"2022-07-06","close":15050.0},{"date":"2022-07-07","close":14800.0},{"date":"2022-07-08","close":14600.0},{"date":"2022-07-11","close":14750.0},{"date":"2022-07-12","close":14250.0},{"date":"2022-07-13","close":14000.0},{"date":"2022-07-14","close":14300.0},{"date":"2022-07-15","close":14250.0},{"date":"2022-07-18","close":14600.0},{"date":"2022-07-19","close":15050.0},{"date":"2022-07-20","close":15700.0},{"date":"2022-07-21","close":15850.0},{"date":"2022-07-22","close":15700.0},{"date":"2022-07-25","close":15200.0},{"date":"2022-07-26","close":15200.0},{"date":"2022-07-27","close":15050.0},{"date":"2022-07-28","close":15150.0},{"date":"2022-07-29","close":15100.0},{"date":"2022-08-01","close":15150.0},{"date":"2022-08-02","close":14900.0},{"date":"2022-08-03","close":14750.0},{"date":"2022-08-04","close":15250.0},{"date":"2022-08-05","close":15000.0},{"date":"2022-08-08","close":14600.0},{"date":"2022-08-09","close":14050.0},{"date":"2022-08-10","close":13800.0},{"date":"2022-08-11","close":14100.0},{"date":"2022-08-12","close":14100.0},{"date":"2022-08-16","close":14250.0},{"date":"2022-08-17","close":13800.0},{"date":"2022-08-18","close":14000.0},{"date":"2022-08-19","close":13650.0},{"date":"2022-08-22","close":13650.0},{"date":"2022-08-23","close":13600.0},{"date":"2022-08-24","close":13500.0},{"date":"2022-08-25","close":13600.0},{"date":"2022-08-26","close":14100.0},{"date":"2022-08-29","close":13550.0},{"date":"2022-08-30","close":13650.0},{"date":"2022-08-31","close":13550.0},{"date":"2022-09-01","close":13150.0},{"date":"2022-09-02","close":13550.0},{"date":"2022-09-05","close":13800.0},{"date":"2022-09-06","close":14450.0},{"date":"2022-09-07","close":14600.0},{"date":"2022-09-08","close":14050.0},{"date":"2022-09-13","close":14300.0},{"date":"2022-09-14","close":14050.0},{"date":"2022-09-15","close":13900.0},{"date":"2022-09-16","close":13500.0},{"date":"2022-09-19","close":13050.0},{"date":"2022-09-20","close":12900.0},{"date":"2022-09-21","close":12700.0},{"date":"2022-09-22","close":12400.0},{"date":"2022-09-23","close":12050.0},{"date":"2022-09-26","close":11000.0},{"date":"2022-09-27","close":10900.0},{"date":"2022-09-28","close":10150.0},{"date":"2022-09-29","close":10200.0},{"date":"2022-09-30","close":10200.0},{"date":"2022-10-04","close":10650.0},{"date":"2022-10-05","close":10300.0},{"date":"2022-10-06","close":11250.0},{"date":"2022-10-07","close":11850.0},{"date":"2022-10-11","close":11250.0},{"date":"2022-10-12","close":11000.0},{"date":"2022-10-13","close":10450.0},{"date":"2022-10-14","close":11000.0},{"date":"2022-10-17","close":11250.0},{"date":"2022-10-18","close":11550.0},{"date":"2022-10-19","close":11150.0},{"date":"2022-10-20","close":11050.0},{"date":"2022-10-21","close":10800.0},{"date":"2022-10-24","close":10950.0},{"date":"2022-10-25","close":10900.0},{"date":"2022-10-26","close":10700.0},{"date":"2022-10-27","close":10750.0},{"date":"2022-10-28","close":10650.0},{"date":"2022-10-31","close":11250.0},{"date":"2022-11-01","close":11800.0},{"date":"2022-11-02","close":12150.0},{"date":"2022-11-03","close":12550.0},{"date":"2022-11-04","close":12000.0},{"date":"2022-11-07","close":12000.0},{"date":"2022-11-08","close":12050.0},{"date":"2022-11-09","close":11900.0},{"date":"2022-11-10","close":11850.0},{"date":"2022-11-11","close":12300.0},{"date":"2022-11-14","close":13400.0},{"date":"2022-11-15","close":12750.0},{"date":"2022-11-16","close":12500.0},{"date":"2022-11-17","close":12550.0},{"date":"2022-11-18","close":12300.0},{"date":"2022-11-21","close":12150.0},{"date":"2022-11-22","close":11900.0},{"date":"2022-11-23","close":12100.0},{"date":"2022-11-24","close":12850.0},{"date":"2022-11-25","close":12800.0},{"date":"2022-11-28","close":13050.0},{"date":"2022-11-29","close":13150.0},{"date":"2022-11-30","close":13500.0},{"date":"2022-12-01","close":13500.0},{"date":"2022-12-02","close":14150.0},{"date":"2022-12-05","close":13600.0},{"date":"2022-12-06","close":13250.0},{"date":"2022-12-07","close":13300.0},{"date":"2022-12-08","close":13000.0},{"date":"2022-12-09","close":13600.0},{"date":"2022-12-12","close":13450.0},{"date":"2022-12-13","close":12850.0},{"date":"2022-12-14","close":13500.0},{"date":"2022-12-15","close":13300.0},{"date":"2022-12-16","close":12900.0},{"date":"2022-12-19","close":13350.0},{"date":"2022-12-20","close":12800.0},{"date":"2022-12-21","close":12550.0},{"date":"2022-12-22","close":12650.0},{"date":"2022-12-23","close":12100.0},{"date":"2022-12-26","close":12150.0},{"date":"2022-12-27","close":12150.0},{"date":"2022-12-28","close":12450.0},{"date":"2022-12-29","close":12400.0},{"date":"2023-01-02","close":11700.0},{"date":"2023-01-03","close":11500.0},{"date":"2023-01-04","close":11800.0},{"date":"2023-01-05","close":11700.0},{"date":"2023-01-06","close":11900.0},{"date":"2023-01-09","close":12200.0},{"date":"2023-01-10","close":13150.0},{"date":"2023-01-11","close":13150.0},{"date":"2023-01-12","close":12750.0},{"date":"2023-01-13","close":13250.0},{"date":"2023-01-16","close":13800.0},{"date":"2023-01-17","close":13650.0},{"date":"2023-01-18","close":13500.0},{"date":"2023-01-19","close":13500.0},{"date":"2023-01-20","close":14000.0},{"date":"2023-01-25","close":14750.0},{"date":"2023-01-26","close":14060.0},{"date":"2023-01-27","close":14850.0},{"date":"2023-01-30","close":14350.0},{"date":"2023-01-31","close":14350.0},{"date":"2023-02-01","close":14720.0},{"date":"2023-02-02","close":15000.0},{"date":"2023-02-03","close":15700.0},{"date":"2023-02-06","close":15180.0},{"date":"2023-02-07","close":17850.0},{"date":"2023-02-08","close":17850.0},{"date":"2023-02-09","close":18420.0},{"date":"2023-02-10","close":17270.0},{"date":"2023-02-13","close":17200.0},{"date":"2023-02-14","close":16650.0},{"date":"2023-02-15","close":16230.0},{"date":"2023-02-16","close":16300.0},{"date":"2023-02-17","close":16230.0},{"date":"2023-02-20","close":16500.0},{"date":"2023-02-21","close":16520.0},{"date":"2023-02-22","close":16700.0},{"date":"2023-02-23","close":17130.0},{"date":"2023-02-24","close":17470.0},{"date":"2023-02-27","close":18320.0},{"date":"2023-02-28","close":17710.0},{"date":"2023-03-02","close":17900.0},{"date":"2023-03-03","close":17300.0},{"date":"2023-03-06","close":17500.0},{"date":"2023-03-07","close":17200.0},{"date":"2023-03-08","close":16550.0},{"date":"2023-03-09","close":16230.0},{"date":"2023-03-10","close":15740.0},{"date":"2023-03-13","close":16150.0},{"date":"2023-03-14","close":14900.0},{"date":"2023-03-15","close":15230.0},{"date":"2023-03-16","close":15050.0},{"date":"2023-03-17","close":16270.0},{"date":"2023-03-20","close":15900.0},{"date":"2023-03-21","close":15550.0},{"date":"2023-03-22","close":15970.0},{"date":"2023-03-23","close":15680.0},{"date":"2023-03-24","close":15770.0},{"date":"2023-03-27","close":15600.0},{"date":"2023-03-28","close":17010.0},{"date":"2023-03-29","close":16150.0},{"date":"2023-03-30","close":16100.0},{"date":"2023-03-31","close":16000.0},{"date":"2023-04-03","close":15990.0},{"date":"2023-04-04","close":15650.0},{"date":"2023-04-05","close":16000.0},{"date":"2023-04-06","close":15900.0},{"date":"2023-04-07","close":15940.0},{"date":"2023-04-10","close":15500.0},{"date":"2023-04-11","close":15200.0},{"date":"2023-04-12","close":15830.0},{"date":"2023-04-13","close":15600.0},{"date":"2023-04-14","close":15360.0},{"date":"2023-04-17","close":15360.0},{"date":"2023-04-18","close":15000.0},{"date":"2023-04-19","close":15030.0},{"date":"2023-04-20","close":15250.0},{"date":"2023-04-21","close":15060.0},{"date":"2023-04-24","close":15070.0},{"date":"2023-04-25","close":14760.0},{"date":"2023-04-26","close":14510.0},{"date":"2023-04-27","close":14280.0},{"date":"2023-04-28","close":14090.0},{"date":"2023-05-02","close":14430.0},{"date":"2023-05-03","close":14530.0},{"date":"2023-05-04","close":14450.0},{"date":"2023-05-08","close":14450.0},{"date":"2023-05-09","close":14140.0},{"date":"2023-05-10","close":13840.0},{"date":"2023-05-11","close":13950.0},{"date":"2023-05-12","close":13780.0},{"date":"2023-05-15","close":13490.0},{"date":"2023-05-16","close":13340.0},{"date":"2023-05-17","close":13700.0},{"date":"2023-05-18","close":13710.0},{"date":"2023-05-19","close":14170.0},{"date":"2023-05-22","close":14170.0},{"date":"2023-05-23","close":14270.0},{"date":"2023-05-24","close":14200.0},{"date":"2023-05-25","close":14330.0},{"date":"2023-05-26","close":14020.0},{"date":"2023-05-30","close":14210.0},{"date":"2023-05-31","close":14270.0},{"date":"2023-06-01","close":14420.0},{"date":"2023-06-02","close":14320.0},{"date":"2023-06-05","close":14410.0},{"date":"2023-06-07","close":14350.0},{"date":"2023-06-08","close":14060.0},{"date":"2023-06-09","close":14170.0},{"date":"2023-06-12","close":14050.0},{"date":"2023-06-13","close":14080.0},{"date":"2023-06-14","close":13720.0},{"date":"2023-06-15","close":13550.0},{"date":"2023-06-16","close":13860.0},{"date":"2023-06-19","close":14000.0},{"date":"2023-06-20","close":14020.0},{"date":"2023-06-21","close":13920.0},{"date":"2023-06-22","close":14030.0},{"date":"2023-06-23","close":14070.0},{"date":"2023-06-26","close":13960.0},{"date":"2023-06-27","close":13900.0},{"date":"2023-06-28","close":13910.0},{"date":"2023-06-29","close":13670.0},{"date":"2023-06-30","close":13480.0},{"date":"2023-07-03","close":13480.0},{"date":"2023-07-04","close":13010.0},{"date":"2023-07-05","close":12480.0},{"date":"2023-07-06","close":12300.0},{"date":"2023-07-07","close":12200.0},{"date":"2023-07-10","close":12210.0},{"date":"2023-07-11","close":12270.0},{"date":"2023-07-12","close":12230.0},{"date":"2023-07-13","close":12400.0},{"date":"2023-07-14","close":12430.0},{"date":"2023-07-17","close":12620.0},{"date":"2023-07-18","close":12790.0},{"date":"2023-07-19","close":12540.0},{"date":"2023-07-20","close":12570.0},{"date":"2023-07-21","close":12310.0},{"date":"2023-07-24","close":11860.0},{"date":"2023-07-25","close":11350.0},{"date":"2023-07-26","close":10720.0},{"date":"2023-07-27","close":11300.0},{"date":"2023-07-28","close":11500.0},{"date":"2023-07-31","close":11320.0},{"date":"2023-08-01","close":12350.0},{"date":"2023-08-02","close":12100.0},{"date":"2023-08-03","close":11760.0},{"date":"2023-08-04","close":12690.0},{"date":"2023-08-07","close":11770.0},{"date":"2023-08-08","close":11140.0},{"date":"2023-08-09","close":11200.0},{"date":"2023-08-10","close":11150.0},{"date":"2023-08-11","close":10980.0},{"date":"2023-08-14","close":10940.0},{"date":"2023-08-16","close":10660.0},{"date":"2023-08-17","close":10610.0},{"date":"2023-08-18","close":10480.0},{"date":"2023-08-21","close":11080.0},{"date":"2023-08-22","close":10600.0},{"date":"2023-08-23","close":10330.0},{"date":"2023-08-24","close":10730.0},{"date":"2023-08-25","close":10590.0},{"date":"2023-08-28","close":10740.0},{"date":"2023-08-29","close":10770.0},{"date":"2023-08-30","close":11200.0},{"date":"2023-08-31","close":10970.0},{"date":"2023-09-01","close":10900.0},{"date":"2023-09-04","close":10880.0},{"date":"2023-09-05","close":10830.0},{"date":"2023-09-06","close":10850.0},{"date":"2023-09-07","close":10770.0},{"date":"2023-09-08","close":10760.0},{"date":"2023-09-11","close":10510.0},{"date":"2023-09-12","close":10580.0},{"date":"2023-09-13","close":10470.0},{"date":"2023-09-14","close":12840.0},{"date":"2023-09-15","close":12690.0},{"date":"2023-09-18","close":12800.0},{"date":"2023-09-19","close":12430.0},{"date":"2023-09-20","close":12380.0},{"date":"2023-09-21","close":11890.0},{"date":"2023-09-22","close":11450.0},{"date":"2023-09-25","close":10920.0},{"date":"2023-09-26","close":10460.0},{"date":"2023-09-27","close":10780.0},{"date":"2023-10-04","close":10230.0},{"date":"2023-10-05","close":9970.0},{"date":"2023-10-06","close":10270.0},{"date":"2023-10-10","close":9890.0},{"date":"2023-10-11","close":10100.0},{"date":"2023-10-12","close":10530.0},{"date":"2023-10-13","close":10370.0},{"date":"2023-10-16","close":10130.0},{"date":"2023-10-17","close":10210.0},{"date":"2023-10-18","close":10110.0},{"date":"2023-10-19","close":9840.0},{"date":"2023-10-20","close":9390.0},{"date":"2023-10-23","close":9450.0},{"date":"2023-10-24","close":9660.0},{"date":"2023-10-25","close":9850.0},{"date":"2023-10-26","close":9380.0},{"date":"2023-10-27","close":9220.0},{"date":"2023-10-30","close":9230.0},{"date":"2023-10-31","close":9010.0},{"date":"2023-11-01","close":9200.0},{"date":"2023-11-02","close":9370.0},{"date":"2023-11-03","close":9590.0},{"date":"2023-11-06","close":9860.0},{"date":"2023-11-07","close":9750.0},{"date":"2023-11-08","close":9800.0},{"date":"2023-11-09","close":9810.0},{"date":"2023-11-10","close":9660.0},{"date":"2023-11-13","close":9410.0},{"date":"2023-11-14","close":9700.0},{"date":"2023-11-15","close":9900.0},{"date":"2023-11-16","close":9800.0},{"date":"2023-11-17","close":9750.0},{"date":"2023-11-20","close":9930.0},{"date":"2023-11-21","close":10230.0},{"date":"2023-11-22","close":10240.0},{"date":"2023-11-23","close":10250.0},{"date":"2023-11-24","close":10180.0},{"date":"2023-11-27","close":9920.0},{"date":"2023-11-28","close":10000.0},{"date":"2023-11-29","close":10000.0},{"date":"2023-11-30","close":10110.0},{"date":"2023-12-01","close":10060.0},{"date":"2023-12-04","close":10070.0},{"date":"2023-12-05","close":9890.0},{"date":"2023-12-06","close":10000.0},{"date":"2023-12-07","close":9880.0},{"date":"2023-12-08","close":10170.0},{"date":"2023-12-11","close":10300.0},{"date":"2023-12-12","close":10430.0},{"date":"2023-12-13","close":10230.0},{"date":"2023-12-14","close":10370.0},{"date":"2023-12-15","close":10320.0},{"date":"2023-12-18","close":10560.0},{"date":"2023-12-19","close":10670.0},{"date":"2023-12-20","close":10870.0},{"date":"2023-12-21","close":10530.0},{"date":"2023-12-22","close":10580.0},{"date":"2023-12-26","close":10500.0},{"date":"2023-12-27","close":10620.0},{"date":"2023-12-28","close":10840.0},{"date":"2024-01-02","close":11000.0},{"date":"2024-01-03","close":10990.0},{"date":"2024-01-04","close":10830.0},{"date":"2024-01-05","close":11180.0},{"date":"2024-01-08","close":11370.0},{"date":"2024-01-09","close":12030.0},{"date":"2024-01-10","close":11720.0},{"date":"2024-01-11","close":11690.0},{"date":"2024-01-12","close":11450.0},{"date":"2024-01-15","close":11300.0},{"date":"2024-01-16","close":11660.0},{"date":"2024-01-17","close":11000.0},{"date":"2024-01-18","close":11040.0},{"date":"2024-01-19","close":11370.0},{"date":"2024-01-22","close":11640.0},{"date":"2024-01-23","close":11760.0},{"date":"2024-01-24","close":11640.0},{"date":"2024-01-25","close":11600.0},{"date":"2024-01-26","close":12180.0},{"date":"2024-01-29","close":11900.0},{"date":"2024-01-30","close":11630.0},{"date":"2024-01-31","close":11580.0},{"date":"2024-02-01","close":11230.0},{"date":"2024-02-02","close":11440.0},{"date":"2024-02-05","close":11010.0},{"date":"2024-02-06","close":10980.0},{"date":"2024-02-07","close":10830.0},{"date":"2024-02-08","close":10900.0},{"date":"2024-02-13","close":10980.0},{"date":"2024-02-14","close":11120.0},{"date":"2024-02-15","close":11020.0},{"date":"2024-02-16","close":10900.0},{"date":"2024-02-19","close":13600.0},{"date":"2024-02-20","close":15450.0},{"date":"2024-02-21","close":14980.0},{"date":"2024-02-22","close":14850.0},{"date":"2024-02-23","close":14240.0},{"date":"2024-02-26","close":14130.0},{"date":"2024-02-27","close":13120.0},{"date":"2024-02-28","close":14690.0},{"date":"2024-02-29","close":13160.0},{"date":"2024-03-04","close":13100.0},{"date":"2024-03-05","close":12970.0},{"date":"2024-03-06","close":12750.0},{"date":"2024-03-07","close":12570.0},{"date":"2024-03-08","close":12400.0},{"date":"2024-03-11","close":12240.0},{"date":"2024-03-12","close":12180.0},{"date":"2024-03-13","close":12320.0},{"date":"2024-03-14","close":13130.0},{"date":"2024-03-15","close":12820.0},{"date":"2024-03-18","close":12870.0},{"date":"2024-03-19","close":12800.0},{"date":"2024-03-20","close":12470.0},{"date":"2024-03-21","close":12660.0},{"date":"2024-03-22","close":13110.0},{"date":"2024-03-25","close":12670.0},{"date":"2024-03-26","close":13170.0},{"date":"2024-03-27","close":13070.0},{"date":"2024-03-28","close":12640.0},{"date":"2024-03-29","close":12500.0},{"date":"2024-04-01","close":12740.0},{"date":"2024-04-02","close":12250.0},{"date":"2024-04-03","close":11600.0},{"date":"2024-04-04","close":11620.0},{"date":"2024-04-05","close":11540.0},{"date":"2024-04-08","close":11300.0},{"date":"2024-04-09","close":11290.0},{"date":"2024-04-11","close":11460.0},{"date":"2024-04-12","close":11690.0},{"date":"2024-04-15","close":11380.0},{"date":"2024-04-16","close":11070.0},{"date":"2024-04-17","close":10960.0},{"date":"2024-04-18","close":11400.0},{"date":"2024-04-19","close":10910.0},{"date":"2024-04-22","close":10870.0},{"date":"2024-04-23","close":11020.0},{"date":"2024-04-24","close":11370.0},{"date":"2024-04-25","close":10970.0},{"date":"2024-04-26","close":10830.0},{"date":"2024-04-29","close":11070.0},{"date":"2024-04-30","close":11000.0},{"date":"2024-05-02","close":11040.0},{"date":"2024-05-03","close":10970.0},{"date":"2024-05-07","close":11190.0},{"date":"2024-05-08","close":11240.0},{"date":"2024-05-09","close":11170.0},{"date":"2024-05-10","close":11100.0},{"date":"2024-05-13","close":11190.0},{"date":"2024-05-14","close":11670.0},{"date":"2024-05-16","close":11580.0},{"date":"2024-05-17","close":11300.0},{"date":"2024-05-20","close":11030.0},{"date":"2024-05-21","close":10810.0},{"date":"2024-05-22","close":10300.0},{"date":"2024-05-23","close":10360.0},{"date":"2024-05-24","close":10220.0},{"date":"2024-05-27","close":10130.0},{"date":"2024-05-28","close":10140.0},{"date":"2024-05-29","close":10010.0},{"date":"2024-05-30","close":10070.0},{"date":"2024-05-31","close":10010.0},{"date":"2024-06-03","close":10070.0},{"date":"2024-06-04","close":9920.0},{"date":"2024-06-05","close":9720.0},{"date":"2024-06-07","close":9830.0},{"date":"2024-06-10","close":9800.0},{"date":"2024-06-11","close":9760.0},{"date":"2024-06-12","close":9920.0},{"date":"2024-06-13","close":9890.0},{"date":"2024-06-14","close":9680.0},{"date":"2024-06-17","close":9470.0},{"date":"2024-06-18","close":9430.0},{"date":"2024-06-19","close":9420.0},{"date":"2024-06-20","close":9320.0},{"date":"2024-06-21","close":9150.0},{"date":"2024-06-24","close":9060.0},{"date":"2024-06-25","close":9250.0},{"date":"2024-06-26","close":9190.0},{"date":"2024-06-27","close":9080.0},{"date":"2024-06-28","close":9080.0},{"date":"2024-07-01","close":9150.0},{"date":"2024-07-02","close":8970.0},{"date":"2024-07-03","close":8850.0},{"date":"2024-07-04","close":8890.0},{"date":"2024-07-05","close":8840.0},{"date":"2024-07-08","close":8970.0},{"date":"2024-07-09","close":8970.0},{"date":"2024-07-10","close":8980.0},{"date":"2024-07-11","close":9060.0},{"date":"2024-07-12","close":8980.0},{"date":"2024-07-15","close":9200.0},{"date":"2024-07-16","close":9200.0},{"date":"2024-07-17","close":9200.0},{"date":"2024-07-18","close":9020.0},{"date":"2024-07-19","close":9050.0},{"date":"2024-07-22","close":8840.0},{"date":"2024-07-23","close":8730.0},{"date":"2024-07-24","close":8590.0},{"date":"2024-07-25","close":8500.0},{"date":"2024-07-26","close":8550.0},{"date":"2024-07-29","close":8670.0},{"date":"2024-07-30","close":8460.0},{"date":"2024-07-31","close":8460.0},{"date":"2024-08-01","close":8620.0},{"date":"2024-08-02","close":8280.0},{"date":"2024-08-05","close":6750.0},{"date":"2024-08-06","close":7070.0},{"date":"2024-08-07","close":7540.0},{"date":"2024-08-08","close":7460.0},{"date":"2024-08-09","close":7800.0},{"date":"2024-08-12","close":7860.0},{"date":"2024-08-13","close":7740.0},{"date":"2024-08-14","close":7860.0},{"date":"2024-08-16","close":7870.0},{"date":"2024-08-19","close":7740.0},{"date":"2024-08-20","close":7870.0},{"date":"2024-08-21","close":7850.0},{"date":"2024-08-22","close":7660.0},{"date":"2024-08-23","close":7700.0},{"date":"2024-08-26","close":7620.0},{"date":"2024-08-27","close":7980.0},{"date":"2024-08-28","close":8870.0},{"date":"2024-08-29","close":8620.0},{"date":"2024-08-30","close":8630.0},{"date":"2024-09-02","close":8310.0},{"date":"2024-09-03","close":8250.0},{"date":"2024-09-04","close":7760.0},{"date":"2024-09-05","close":7720.0},{"date":"2024-09-06","close":7920.0},{"date":"2024-09-09","close":7600.0},{"date":"2024-09-10","close":7370.0},{"date":"2024-09-11","close":7200.0},{"date":"2024-09-12","close":7530.0},{"date":"2024-09-13","close":7450.0},{"date":"2024-09-19","close":7530.0},{"date":"2024-09-20","close":7600.0},{"date":"2024-09-23","close":7550.0},{"date":"2024-09-24","close":7570.0},{"date":"2024-09-25","close":7690.0},{"date":"2024-09-26","close":7880.0},{"date":"2024-09-27","close":8010.0},{"date":"2024-09-30","close":7820.0},{"date":"2024-10-02","close":7780.0},{"date":"2024-10-04","close":7690.0},{"date":"2024-10-07","close":7920.0},{"date":"2024-10-08","close":7920.0},{"date":"2024-10-10","close":7820.0},{"date":"2024-10-11","close":7770.0},{"date":"2024-10-14","close":7800.0},{"date":"2024-10-15","close":7800.0},{"date":"2024-10-16","close":7600.0},{"date":"2024-10-17","close":7530.0},{"date":"2024-10-18","close":7610.0},{"date":"2024-10-21","close":7790.0},{"date":"2024-10-22","close":7660.0},{"date":"2024-10-23","close":7510.0},{"date":"2024-10-24","close":7420.0},{"date":"2024-10-25","close":7500.0},{"date":"2024-10-28","close":7510.0},{"date":"2024-10-29","close":7590.0},{"date":"2024-10-30","close":7410.0},{"date":"2024-10-31","close":7560.0},{"date":"2024-11-01","close":7200.0},{"date":"2024-11-04","close":7230.0},{"date":"2024-11-05","close":7400.0},{"date":"2024-11-06","close":7660.0},{"date":"2024-11-07","close":7250.0},{"date":"2024-11-08","close":7260.0},{"date":"2024-11-11","close":7240.0},{"date":"2024-11-12","close":6870.0},{"date":"2024-11-13","close":6700.0},{"date":"2024-11-14","close":6820.0},{"date":"2024-11-15","close":6820.0},{"date":"2024-11-18","close":6950.0},{"date":"2024-11-19","close":6910.0},{"date":"2024-11-20","close":6870.0},{"date":"2024-11-21","close":6830.0},{"date":"2024-11-22","close":6870.0},{"date":"2024-11-25","close":7040.0},{"date":"2024-11-26","close":6910.0},{"date":"2024-11-27","close":7100.0},{"date":"2024-11-28","close":7220.0},{"date":"2024-11-29","close":7150.0},{"date":"2024-12-02","close":6870.0},{"date":"2024-12-03","close":6980.0},{"date":"2024-12-04","close":6850.0},{"date":"2024-12-05","close":6640.0},{"date":"2024-12-06","close":6700.0},{"date":"2024-12-09","close":5930.0},{"date":"2024-12-10","close":6450.0},{"date":"2024-12-11","close":6740.0},{"date":"2024-12-12","close":6780.0},{"date":"2024-12-13","close":7100.0},{"date":"2024-12-16","close":7110.0},{"date":"2024-12-17","close":7400.0},{"date":"2024-12-18","close":7440.0},{"date":"2024-12-19","close":7370.0},{"date":"2024-12-20","close":7170.0},{"date":"2024-12-23","close":7230.0},{"date":"2024-12-24","close":7250.0},{"date":"2024-12-26","close":7030.0},{"date":"2024-12-27","close":6920.0},{"date":"2024-12-30","close":7090.0},{"date":"2025-01-02","close":7220.0},{"date":"2025-01-03","close":7270.0},{"date":"2025-01-06","close":7470.0},{"date":"2025-01-07","close":7440.0},{"date":"2025-01-08","close":7340.0},{"date":"2025-01-09","close":7430.0},{"date":"2025-01-10","close":7390.0},{"date":"2025-01-13","close":7420.0},{"date":"2025-01-14","close":7370.0},{"date":"2025-01-15","close":7190.0},{"date":"2025-01-16","close":7240.0},{"date":"2025-01-17","close":7090.0},{"date":"2025-01-20","close":7140.0},{"date":"2025-01-21","close":7090.0},{"date":"2025-01-22","close":6900.0},{"date":"2025-01-23","close":6690.0},{"date":"2025-01-24","close":6740.0},{"date":"2025-01-31","close":6980.0},{"date":"2025-02-03","close":6900.0},{"date":"2025-02-04","close":7190.0},{"date":"2025-02-05","close":7190.0},{"date":"2025-02-06","close":7270.0},{"date":"2025-02-07","close":7330.0},{"date":"2025-02-10","close":7310.0},{"date":"2025-02-11","close":7330.0},{"date":"2025-02-12","close":7500.0},{"date":"2025-02-13","close":7500.0},{"date":"2025-02-14","close":7320.0},{"date":"2025-02-17","close":7600.0},{"date":"2025-02-18","close":7620.0},{"date":"2025-02-19","close":7510.0},{"date":"2025-02-20","close":7360.0},{"date":"2025-02-21","close":7390.0},{"date":"2025-02-24","close":7370.0},{"date":"2025-02-25","close":7280.0},{"date":"2025-02-26","close":7310.0},{"date":"2025-02-27","close":7250.0},{"date":"2025-02-28","close":7040.0},{"date":"2025-03-04","close":6960.0},{"date":"2025-03-05","close":7210.0},{"date":"2025-03-06","close":7130.0},{"date":"2025-03-07","close":7130.0},{"date":"2025-03-10","close":7050.0},{"date":"2025-03-11","close":6970.0},{"date":"2025-03-12","close":7010.0},{"date":"2025-03-13","close":6920.0},{"date":"2025-03-14","close":6950.0},{"date":"2025-03-17","close":6900.0},{"date":"2025-03-18","close":6890.0},{"date":"2025-03-19","close":6850.0},{"date":"2025-03-20","close":6790.0},{"date":"2025-03-21","close":6730.0},{"date":"2025-03-24","close":6600.0},{"date":"2025-03-25","close":6680.0},{"date":"2025-03-26","close":6800.0},{"date":"2025-03-27","close":6750.0},{"date":"2025-03-28","close":6520.0},{"date":"2025-03-31","close":6320.0},{"date":"2025-04-01","close":6760.0},{"date":"2025-04-02","close":6680.0},{"date":"2025-04-03","close":6500.0},{"date":"2025-04-04","close":6640.0},{"date":"2025-04-07","close":6260.0},{"date":"2025-04-08","close":6260.0},{"date":"2025-04-09","close":6080.0},{"date":"2025-04-10","close":6380.0},{"date":"2025-04-11","close":6580.0},{"date":"2025-04-14","close":6860.0},{"date":"2025-04-15","close":6790.0},{"date":"2025-04-16","close":6720.0},{"date":"2025-04-17","close":6810.0},{"date":"2025-04-18","close":6880.0},{"date":"2025-04-21","close":6740.0},{"date":"2025-04-22","close":7050.0},{"date":"2025-04-23","close":7320.0},{"date":"2025-04-24","close":7150.0},{"date":"2025-04-25","close":7200.0},{"date":"2025-04-28","close":7000.0},{"date":"2025-04-29","close":7010.0},{"date":"2025-04-30","close":6940.0},{"date":"2025-05-02","close":6890.0},{"date":"2025-05-07","close":6870.0},{"date":"2025-05-08","close":6750.0},{"date":"2025-05-09","close":6570.0},{"date":"2025-05-12","close":6730.0},{"date":"2025-05-13","close":6780.0},{"date":"2025-05-14","close":6770.0},{"date":"2025-05-15","close":6890.0},{"date":"2025-05-16","close":6820.0},{"date":"2025-05-19","close":6650.0},{"date":"2025-05-20","close":6790.0},{"date":"2025-05-21","close":6870.0},{"date":"2025-05-22","close":6760.0},{"date":"2025-05-23","close":6700.0},{"date":"2025-05-26","close":6640.0},{"date":"2025-05-27","close":6620.0},{"date":"2025-05-28","close":6740.0},{"date":"2025-05-29","close":6760.0},{"date":"2025-05-30","close":6770.0},{"date":"2025-06-02","close":6770.0},{"date":"2025-06-04","close":6860.0},{"date":"2025-06-05","close":6830.0},{"date":"2025-06-09","close":6990.0},{"date":"2025-06-10","close":6950.0},{"date":"2025-06-11","close":6950.0},{"date":"2025-06-12","close":6970.0},{"date":"2025-06-13","close":7080.0},{"date":"2025-06-16","close":6880.0},{"date":"2025-06-17","close":6930.0},{"date":"2025-06-18","close":7070.0},{"date":"2025-06-19","close":7100.0},{"date":"2025-06-20","close":7140.0},{"date":"2025-06-23","close":7030.0},{"date":"2025-06-24","close":7210.0},{"date":"2025-06-25","close":7110.0},{"date":"2025-06-26","close":7220.0},{"date":"2025-06-27","close":7050.0},{"date":"2025-06-30","close":6960.0},{"date":"2025-07-01","close":6960.0},{"date":"2025-07-02","close":6900.0},{"date":"2025-07-03","close":6980.0},{"date":"2025-07-04","close":6770.0},{"date":"2025-07-07","close":6860.0},{"date":"2025-07-08","close":6780.0},{"date":"2025-07-09","close":6770.0},{"date":"2025-07-10","close":6820.0},{"date":"2025-07-11","close":6900.0},{"date":"2025-07-14","close":6840.0},{"date":"2025-07-15","close":6720.0},{"date":"2025-07-16","close":6600.0},{"date":"2025-07-17","close":6570.0},{"date":"2025-07-18","close":6610.0},{"date":"2025-07-21","close":6580.0},{"date":"2025-07-22","close":6560.0},{"date":"2025-07-23","close":6590.0},{"date":"2025-07-24","close":6490.0},{"date":"2025-07-25","close":6490.0},{"date":"2025-07-28","close":6420.0},{"date":"2025-07-29","close":6420.0},{"date":"2025-07-30","close":6390.0},{"date":"2025-07-31","close":6470.0},{"date":"2025-08-01","close":6210.0},{"date":"2025-08-04","close":6270.0},{"date":"2025-08-05","close":6270.0},{"date":"2025-08-06","close":6330.0},{"date":"2025-08-07","close":6380.0},{"date":"2025-08-08","close":6390.0},{"date":"2025-08-11","close":6350.0},{"date":"2025-08-12","close":6580.0},{"date":"2025-08-13","close":6660.0},{"date":"2025-08-14","close":6600.0},{"date":"2025-08-18","close":6440.0},{"date":"2025-08-19","close":6390.0},{"date":"2025-08-20","close":6390.0},{"date":"2025-08-21","close":6410.0},{"date":"2025-08-22","close":6460.0},{"date":"2025-08-25","close":6480.0},{"date":"2025-08-26","close":6460.0},{"date":"2025-08-27","close":6390.0},{"date":"2025-08-28","close":6380.0},{"date":"2025-08-29","close":6330.0},{"date":"2025-09-01","close":6170.0},{"date":"2025-09-02","close":6250.0},{"date":"2025-09-03","close":6240.0},{"date":"2025-09-04","close":6350.0},{"date":"2025-09-05","close":6390.0},{"date":"2025-09-08","close":6410.0},{"date":"2025-09-09","close":6410.0},{"date":"2025-09-10","close":6420.0},{"date":"2025-09-11","close":6420.0},{"date":"2025-09-12","close":6550.0},{"date":"2025-09-15","close":6490.0},{"date":"2025-09-16","close":6470.0},{"date":"2025-09-17","close":6480.0},{"date":"2025-09-18","close":6580.0},{"date":"2025-09-19","close":6640.0},{"date":"2025-09-22","close":6540.0},{"date":"2025-09-23","close":6530.0},{"date":"2025-09-24","close":6590.0},{"date":"2025-09-25","close":6590.0},{"date":"2025-09-26","close":6400.0},{"date":"2025-09-29","close":6410.0},{"date":"2025-09-30","close":6360.0},{"date":"2025-10-01","close":6390.0},{"date":"2025-10-02","close":6270.0},{"date":"2025-10-10","close":6240.0},{"date":"2025-10-13","close":6120.0},{"date":"2025-10-14","close":6080.0},{"date":"2025-10-15","close":6400.0},{"date":"2025-10-16","close":6230.0},{"date":"2025-10-17","close":6090.0},{"date":"2025-10-20","close":6300.0},{"date":"2025-10-21","close":6250.0},{"date":"2025-10-22","close":6230.0},{"date":"2025-10-23","close":6170.0},{"date":"2025-10-24","close":6130.0},{"date":"2025-10-27","close":6080.0},{"date":"2025-10-28","close":6160.0},{"date":"2025-10-29","close":6180.0},{"date":"2025-10-30","close":5980.0},{"date":"2025-10-31","close":5940.0},{"date":"2025-11-03","close":5940.0},{"date":"2025-11-04","close":5870.0},{"date":"2025-11-05","close":5750.0},{"date":"2025-11-06","close":5750.0},{"date":"2025-11-07","close":5740.0},{"date":"2025-11-10","close":5810.0},{"date":"2025-11-11","close":5880.0},{"date":"2025-11-12","close":5980.0},{"date":"2025-11-13","close":5940.0},{"date":"2025-11-14","close":5780.0},{"date":"2025-11-17","close":5830.0},{"date":"2025-11-18","close":5680.0},{"date":"2025-11-19","close":5680.0},{"date":"2025-11-20","close":5720.0},{"date":"2025-11-21","close":5550.0},{"date":"2025-11-24","close":5440.0},{"date":"2025-11-25","close":5520.0},{"date":"2025-11-26","close":5570.0},{"date":"2025-11-27","close":5530.0},{"date":"2025-11-28","close":5620.0},{"date":"2025-12-01","close":5600.0},{"date":"2025-12-02","close":5570.0},{"date":"2025-12-03","close":5520.0},{"date":"2025-12-04","close":5470.0},{"date":"2025-12-05","close":5310.0},{"date":"2025-12-08","close":5440.0},{"date":"2025-12-09","close":5310.0},{"date":"2025-12-10","close":5490.0},{"date":"2025-12-11","close":5460.0},{"date":"2025-12-12","close":5580.0},{"date":"2025-12-15","close":5460.0},{"date":"2025-12-16","close":5300.0},{"date":"2025-12-17","close":5450.0},{"date":"2025-12-18","close":5560.0},{"date":"2025-12-19","close":5630.0},{"date":"2025-12-22","close":5500.0},{"date":"2025-12-23","close":5600.0},{"date":"2025-12-24","close":5530.0},{"date":"2025-12-26","close":5500.0},{"date":"2025-12-29","close":5500.0},{"date":"2025-12-30","close":5520.0},{"date":"2026-01-02","close":5630.0},{"date":"2026-01-05","close":5590.0},{"date":"2026-01-06","close":5780.0},{"date":"2026-01-07","close":5600.0},{"date":"2026-01-08","close":5520.0},{"date":"2026-01-09","close":5480.0},{"date":"2026-01-12","close":5500.0},{"date":"2026-01-13","close":5500.0},{"date":"2026-01-14","close":5450.0},{"date":"2026-01-15","close":5450.0},{"date":"2026-01-16","close":5370.0},{"date":"2026-01-19","close":5330.0},{"date":"2026-01-20","close":5320.0},{"date":"2026-01-21","close":5210.0},{"date":"2026-01-22","close":5200.0},{"date":"2026-01-23","close":5240.0},{"date":"2026-01-26","close":5260.0},{"date":"2026-01-27","close":5270.0},{"date":"2026-01-28","close":5270.0},{"date":"2026-01-29","close":5270.0},{"date":"2026-01-30","close":5220.0},{"date":"2026-02-02","close":4970.0},{"date":"2026-02-03","close":4970.0},{"date":"2026-02-04","close":4905.0},{"date":"2026-02-05","close":4940.0},{"date":"2026-02-06","close":4900.0},{"date":"2026-02-09","close":4990.0},{"date":"2026-02-10","close":5080.0},{"date":"2026-02-11","close":5160.0},{"date":"2026-02-12","close":5090.0},{"date":"2026-02-13","close":4980.0},{"date":"2026-02-19","close":4975.0},{"date":"2026-02-20","close":4940.0},{"date":"2026-02-23","close":4955.0},{"date":"2026-02-24","close":4995.0},{"date":"2026-02-25","close":5010.0},{"date":"2026-02-26","close":4860.0},{"date":"2026-02-27","close":4735.0},{"date":"2026-03-03","close":4440.0},{"date":"2026-03-04","close":4040.0},{"date":"2026-03-05","close":4060.0},{"date":"2026-03-06","close":4100.0},{"date":"2026-03-09","close":4055.0},{"date":"2026-03-10","close":4120.0},{"date":"2026-03-11","close":4175.0},{"date":"2026-03-12","close":4260.0},{"date":"2026-03-13","close":4350.0},{"date":"2026-03-16","close":4215.0},{"date":"2026-03-17","close":4220.0},{"date":"2026-03-18","close":4245.0},{"date":"2026-03-19","close":4250.0},{"date":"2026-03-20","close":4260.0},{"date":"2026-03-23","close":4085.0},{"date":"2026-03-24","close":4100.0},{"date":"2026-03-25","close":4095.0},{"date":"2026-03-26","close":3980.0},{"date":"2026-03-27","close":4115.0},{"date":"2026-03-30","close":4090.0},{"date":"2026-03-31","close":4040.0},{"date":"2026-04-01","close":4055.0},{"date":"2026-04-02","close":4080.0},{"date":"2026-04-03","close":4075.0},{"date":"2026-04-06","close":3960.0},{"date":"2026-04-07","close":4145.0},{"date":"2026-04-08","close":4110.0},{"date":"2026-04-09","close":4140.0},{"date":"2026-04-10","close":4295.0},{"date":"2026-04-13","close":4310.0},{"date":"2026-04-14","close":4465.0},{"date":"2026-04-15","close":4350.0},{"date":"2026-04-16","close":5650.0},{"date":"2026-04-17","close":5160.0},{"date":"2026-04-20","close":5290.0},{"date":"2026-04-21","close":5050.0},{"date":"2026-04-22","close":5040.0},{"date":"2026-04-23","close":5000.0},{"date":"2026-04-24","close":4985.0},{"date":"2026-04-27","close":5090.0},{"date":"2026-04-28","close":5010.0},{"date":"2026-04-29","close":5080.0},{"date":"2026-04-30","close":5000.0},{"date":"2026-05-04","close":4900.0},{"date":"2026-05-06","close":4670.0},{"date":"2026-05-07","close":4730.0},{"date":"2026-05-08","close":4725.0},{"date":"2026-05-11","close":4720.0},{"date":"2026-05-12","close":4620.0},{"date":"2026-05-13","close":4725.0},{"date":"2026-05-14","close":4645.0},{"date":"2026-05-15","close":4375.0},{"date":"2026-05-18","close":4230.0},{"date":"2026-05-19","close":4215.0},{"date":"2026-05-20","close":4170.0},{"date":"2026-05-21","close":4335.0},{"date":"2026-05-22","close":4175.0},{"date":"2026-05-26","close":4075.0},{"date":"2026-05-27","close":3905.0},{"date":"2026-05-28","close":3865.0},{"date":"2026-05-29","close":3730.0},{"date":"2026-06-01","close":3545.0},{"date":"2026-06-02","close":3335.0},{"date":"2026-06-04","close":3280.0},{"date":"2026-06-05","close":3300.0},{"date":"2026-06-08","close":3140.0},{"date":"2026-06-09","close":3330.0},{"date":"2026-06-10","close":3285.0},{"date":"2026-06-11","close":3355.0},{"date":"2026-06-12","close":3215.0},{"date":"2026-06-15","close":3120.0},{"date":"2026-06-16","close":3090.0},{"date":"2026-06-17","close":3085.0},{"date":"2026-06-18","close":2790.0},{"date":"2026-06-19","close":2735.0},{"date":"2026-06-22","close":2550.0},{"date":"2026-06-23","close":2455.0},{"date":"2026-06-24","close":2595.0},{"date":"2026-06-25","close":2630.0},{"date":"2026-06-26","close":2540.0},{"date":"2026-06-29","close":2740.0},{"date":"2026-06-30","close":2880.0},{"date":"2026-07-01","close":2895.0},{"date":"2026-07-02","close":2815.0},{"date":"2026-07-03","close":2810.0},{"date":"2026-07-06","close":2800.0},{"date":"2026-07-07","close":2715.0},{"date":"2026-07-08","close":2765.0},{"date":"2026-07-09","close":3590.0},{"date":"2026-07-10","close":3110.0},{"date":"2026-07-13","close":2740.0},{"date":"2026-07-14","close":2535.0},{"date":"2026-07-15","close":2540.0},{"date":"2026-07-16","close":2520.0},{"date":"2026-07-20","close":2490.0},{"date":"2026-07-21","close":2490.0},{"date":"2026-07-22","close":2480.0},{"date":"2026-07-23","close":2515.0},{"date":"2026-07-24","close":2480.0},{"date":"2026-07-27","close":2590.0},{"date":"2026-07-28","close":2515.0},{"date":"2026-07-29","close":2370.0},{"date":"2026-07-30","close":2400.0},{"date":"2026-07-31","close":2480.0},{"date":"2026-08-03","close":2505.0},{"date":"2026-08-04","close":2730.0},{"date":"2026-08-05","close":2730.0},{"date":"2026-08-06","close":2670.0},{"date":"2026-08-07","close":2735.0},{"date":"2026-08-10","close":2740.0},{"date":"2026-08-11","close":2800.0},{"date":"2026-08-12","close":2835.0},{"date":"2026-08-13","close":2800.0},{"date":"2026-08-14","close":2740.0},{"date":"2026-08-18","close":2730.0},{"date":"2026-08-19","close":2730.0},{"date":"2026-08-20","close":2775.0},{"date":"2026-08-21","close":2765.0},{"date":"2026-08-24","close":2770.0},{"date":"2026-08-25","close":2815.0},{"date":"2026-08-26","close":2820.0},{"date":"2026-08-27","close":2800.0},{"date":"2026-08-28","close":2875.0},{"date":"2026-08-31","close":2915.0},{"date":"2026-09-01","close":2950.0},{"date":"2026-09-02","close":2975.0},{"date":"2026-09-03","close":3040.0},{"date":"2026-09-04","close":3060.0},{"date":"2026-09-07","close":2980.0},{"date":"2026-09-08","close":2985.0},{"date":"2026-09-09","close":3080.0},{"date":"2026-09-10","close":2980.0},{"date":"2026-09-11","close":3070.0},{"date":"2026-09-14","close":3115.0},{"date":"2026-09-15","close":3095.0},{"date":"2026-09-16","close":3085.0},{"date":"2026-09-17","close":3030.0},{"date":"2026-09-18","close":3080.0},{"date":"2026-09-21","close":3085.0},{"date":"2026-09-22","close":3020.0},{"date":"2026-09-23","close":3015.0},{"date":"2026-09-28","close":3035.0},{"date":"2026-09-29","close":3090.0},{"date":"2026-09-30","close":3050.0},{"date":"2026-10-01","close":3045.0},{"date":"2026-10-02","close":3025.0},{"date":"2026-10-06","close":3030.0},{"date":"2026-10-07","close":3020.0},{"date":"2026-10-08","close":3005.0},{"date":"2026-10-12","close":2980.0},{"date":"2026-10-13","close":3000.0},{"date":"2026-10-14","close":3040.0},{"date":"2026-10-15","close":3025.0},{"date":"2026-10-16","close":3020.0},{"date":"2026-10-19","close":3090.0},{"date":"2026-10-20","close":2930.0},{"date":"2026-10-21","close":2980.0},{"date":"2026-10-22","close":2930.0},{"date":"2026-10-23","close":2970.0}],"chart_data":[{"date":"2024-10-23","open":7880,"high":7880,"low":7300,"close":7510,"volume":54812,"rsi_14":38.52,"sma_20":7736.0,"sma_60":7871.83,"sma_120":8902.42},{"date":"2024-10-24","open":7360,"high":7590,"low":7350,"close":7420,"volume":7093,"rsi_14":37.14,"sma_20":7729.5,"sma_60":7850.0,"sma_120":8869.5},{"date":"2024-10-25","open":7460,"high":7510,"low":7390,"close":7500,"volume":7845,"rsi_14":43.17,"sma_20":7726.0,"sma_60":7831.83,"sma_120":8840.58},{"date":"2024-10-28","open":7430,"high":7570,"low":7270,"close":7510,"volume":5817,"rsi_14":32.48,"sma_20":7717.0,"sma_60":7815.33,"sma_120":8812.92},{"date":"2024-10-29","open":7510,"high":7590,"low":7460,"close":7590,"volume":7642,"rsi_14":36.8,"sma_20":7702.5,"sma_60":7799.33,"sma_120":8783.92},{"date":"2024-10-30","open":7520,"high":7600,"low":7290,"close":7410,"volume":14966,"rsi_14":34.59,"sma_20":7672.5,"sma_60":7778.33,"sma_120":8754.0},{"date":"2024-10-31","open":7230,"high":7590,"low":7230,"close":7560,"volume":10814,"rsi_14":42.66,"sma_20":7659.5,"sma_60":7763.33,"sma_120":8725.0},{"date":"2024-11-01","open":7590,"high":7590,"low":7200,"close":7200,"volume":14981,"rsi_14":32.95,"sma_20":7630.5,"sma_60":7742.33,"sma_120":8693.58},{"date":"2024-11-04","open":7130,"high":7300,"low":7130,"close":7230,"volume":5981,"rsi_14":34.08,"sma_20":7607.5,"sma_60":7719.17,"sma_120":8660.58},{"date":"2024-11-05","open":7230,"high":7410,"low":7230,"close":7400,"volume":5521,"rsi_14":44.32,"sma_20":7581.5,"sma_60":7704.5,"sma_120":8628.58},{"date":"2024-11-06","open":7400,"high":8860,"low":7400,"close":7660,"volume":1179382,"rsi_14":53.33,"sma_20":7568.5,"sma_60":7719.67,"sma_120":8599.33},{"date":"2024-11-07","open":7620,"high":7680,"low":7250,"close":7250,"volume":94443,"rsi_14":42.11,"sma_20":7540.0,"sma_60":7722.67,"sma_120":8567.25},{"date":"2024-11-08","open":7250,"high":7390,"low":7220,"close":7260,"volume":30753,"rsi_14":37.44,"sma_20":7514.5,"sma_60":7718.0,"sma_120":8534.5},{"date":"2024-11-11","open":7170,"high":7410,"low":7050,"close":7240,"volume":38221,"rsi_14":39.5,"sma_20":7486.5,"sma_60":7714.33,"sma_120":8497.58},{"date":"2024-11-12","open":7240,"high":7260,"low":6870,"close":6870,"volume":39882,"rsi_14":35.59,"sma_20":7440.0,"sma_60":7698.83,"sma_120":8458.33},{"date":"2024-11-13","open":6670,"high":7330,"low":6650,"close":6700,"volume":45182,"rsi_14":34.35,"sma_20":7395.0,"sma_60":7679.5,"sma_120":8420.0},{"date":"2024-11-14","open":6670,"high":7280,"low":6660,"close":6820,"volume":24594,"rsi_14":35.47,"sma_20":7359.5,"sma_60":7664.17,"sma_120":8384.92},{"date":"2024-11-15","open":6700,"high":6900,"low":6630,"close":6820,"volume":19015,"rsi_14":35.19,"sma_20":7320.0,"sma_60":7646.83,"sma_120":8351.67},{"date":"2024-11-18","open":6700,"high":7030,"low":6700,"close":6950,"volume":13294,"rsi_14":36.55,"sma_20":7278.0,"sma_60":7631.5,"sma_120":8323.75},{"date":"2024-11-19","open":6950,"high":6990,"low":6760,"close":6910,"volume":5473,"rsi_14":38.84,"sma_20":7240.5,"sma_60":7617.67,"sma_120":8295.0},{"date":"2024-11-20","open":6910,"high":6950,"low":6830,"close":6870,"volume":7841,"rsi_14":33.8,"sma_20":7208.5,"sma_60":7601.0,"sma_120":8267.08},{"date":"2024-11-21","open":6800,"high":6900,"low":6790,"close":6830,"volume":7725,"rsi_14":39.78,"sma_20":7179.0,"sma_60":7584.0,"sma_120":8239.58},{"date":"2024-11-22","open":6770,"high":6970,"low":6770,"close":6870,"volume":7361,"rsi_14":40.11,"sma_20":7147.5,"sma_60":7570.83,"sma_120":8212.33},{"date":"2024-11-25","open":6880,"high":7050,"low":6880,"close":7040,"volume":18156,"rsi_14":40.11,"sma_20":7124.0,"sma_60":7559.83,"sma_120":8187.58},{"date":"2024-11-26","open":7020,"high":7030,"low":6870,"close":6910,"volume":12729,"rsi_14":27.81,"sma_20":7090.0,"sma_60":7548.0,"sma_120":8161.25},{"date":"2024-11-27","open":6950,"high":7180,"low":6870,"close":7100,"volume":23517,"rsi_14":44.9,"sma_20":7074.5,"sma_60":7533.33,"sma_120":8137.0},{"date":"2024-11-28","open":7080,"high":7340,"low":7010,"close":7220,"volume":28086,"rsi_14":48.73,"sma_20":7057.5,"sma_60":7505.83,"sma_120":8113.25},{"date":"2024-11-29","open":7150,"high":7230,"low":6990,"close":7150,"volume":15175,"rsi_14":47.24,"sma_20":7055.0,"sma_60":7481.33,"sma_120":8090.17},{"date":"2024-12-02","open":7150,"high":7200,"low":6840,"close":6870,"volume":16174,"rsi_14":50.0,"sma_20":7037.0,"sma_60":7452.0,"sma_120":8066.42},{"date":"2024-12-03","open":6810,"high":7000,"low":6810,"close":6980,"volume":6729,"rsi_14":59.46,"sma_20":7016.0,"sma_60":7429.83,"sma_120":8042.67},{"date":"2024-12-04","open":6670,"high":6900,"low":6670,"close":6850,"volume":9239,"rsi_14":51.01,"sma_20":6975.5,"sma_60":7406.5,"sma_120":8018.08},{"date":"2024-12-05","open":6760,"high":6850,"low":6640,"close":6640,"volume":20670,"rsi_14":44.71,"sma_20":6945.0,"sma_60":7387.83,"sma_120":7992.08},{"date":"2024-12-06","open":6610,"high":7260,"low":6400,"close":6700,"volume":107762,"rsi_14":42.33,"sma_20":6917.0,"sma_60":7370.83,"sma_120":7965.25},{"date":"2024-12-09","open":6540,"high":6900,"low":5930,"close":5930,"volume":60332,"rsi_14":29.24,"sma_20":6851.5,"sma_60":7337.67,"sma_120":7932.25},{"date":"2024-12-10","open":6110,"high":7050,"low":6110,"close":6450,"volume":183452,"rsi_14":42.61,"sma_20":6830.5,"sma_60":7318.5,"sma_120":7905.33},{"date":"2024-12-11","open":6320,"high":6880,"low":6320,"close":6740,"volume":38403,"rsi_14":48.54,"sma_20":6832.5,"sma_60":7308.0,"sma_120":7882.58},{"date":"2024-12-12","open":6740,"high":6900,"low":6690,"close":6780,"volume":18364,"rsi_14":48.54,"sma_20":6830.5,"sma_60":7301.0,"sma_120":7860.5},{"date":"2024-12-13","open":6770,"high":7800,"low":6730,"close":7100,"volume":382749,"rsi_14":50.93,"sma_20":6844.5,"sma_60":7293.83,"sma_120":7841.17},{"date":"2024-12-16","open":7200,"high":7200,"low":7050,"close":7110,"volume":32112,"rsi_14":53.21,"sma_20":6852.5,"sma_60":7288.17,"sma_120":7822.75},{"date":"2024-12-17","open":7130,"high":7420,"low":7060,"close":7400,"volume":57391,"rsi_14":54.66,"sma_20":6877.0,"sma_60":7286.0,"sma_120":7808.17},{"date":"2024-12-18","open":7440,"high":7460,"low":7230,"close":7440,"volume":26039,"rsi_14":53.5,"sma_20":6905.5,"sma_60":7283.33,"sma_120":7794.67},{"date":"2024-12-19","open":7390,"high":7500,"low":6820,"close":7370,"volume":26305,"rsi_14":53.5,"sma_20":6932.5,"sma_60":7280.33,"sma_120":7779.0},{"date":"2024-12-20","open":7370,"high":7460,"low":7110,"close":7170,"volume":24062,"rsi_14":54.9,"sma_20":6947.5,"sma_60":7273.67,"sma_120":7762.17},{"date":"2024-12-23","open":7190,"high":7250,"low":7140,"close":7230,"volume":5401,"rsi_14":54.15,"sma_20":6957.0,"sma_60":7266.0,"sma_120":7746.75},{"date":"2024-12-24","open":7230,"high":7430,"low":7220,"close":7250,"volume":16412,"rsi_14":56.9,"sma_20":6974.0,"sma_60":7255.5,"sma_120":7731.5},{"date":"2024-12-26","open":7290,"high":7330,"low":7030,"close":7030,"volume":12093,"rsi_14":56.7,"sma_20":6970.5,"sma_60":7239.17,"sma_120":7713.83},{"date":"2024-12-27","open":7030,"high":7200,"low":6910,"close":6920,"volume":8348,"rsi_14":53.72,"sma_20":6955.5,"sma_60":7224.17,"sma_120":7696.75},{"date":"2024-12-30","open":6850,"high":7120,"low":6840,"close":7090,"volume":6304,"rsi_14":74.58,"sma_20":6952.5,"sma_60":7212.67,"sma_120":7682.08},{"date":"2025-01-02","open":7170,"high":7260,"low":7110,"close":7220,"volume":21259,"rsi_14":69.54,"sma_20":6970.0,"sma_60":7204.83,"sma_120":7668.17},{"date":"2025-01-03","open":7130,"high":7330,"low":7130,"close":7270,"volume":10653,"rsi_14":65.32,"sma_20":6984.5,"sma_60":7194.0,"sma_120":7655.08},{"date":"2025-01-06","open":7480,"high":7620,"low":7280,"close":7470,"volume":35225,"rsi_14":68.25,"sma_20":7015.5,"sma_60":7186.5,"sma_120":7642.58},{"date":"2025-01-07","open":7530,"high":7550,"low":7330,"close":7440,"volume":20033,"rsi_14":60.62,"sma_20":7055.5,"sma_60":7180.17,"sma_120":7629.83},{"date":"2025-01-08","open":7440,"high":7440,"low":7300,"close":7340,"volume":12572,"rsi_14":56.8,"sma_20":7087.5,"sma_60":7173.0,"sma_120":7616.17},{"date":"2025-01-09","open":7350,"high":7430,"low":7260,"close":7430,"volume":13359,"rsi_14":51.01,"sma_20":7162.5,"sma_60":7166.83,"sma_120":7602.58},{"date":"2025-01-10","open":7430,"high":7430,"low":7280,"close":7390,"volume":6487,"rsi_14":48.32,"sma_20":7209.5,"sma_60":7160.0,"sma_120":7589.33},{"date":"2025-01-13","open":7430,"high":7580,"low":7400,"close":7420,"volume":27598,"rsi_14":51.72,"sma_20":7243.5,"sma_60":7157.0,"sma_120":7574.5},{"date":"2025-01-14","open":7390,"high":7460,"low":7300,"close":7370,"volume":8540,"rsi_14":57.69,"sma_20":7273.0,"sma_60":7154.33,"sma_120":7559.25},{"date":"2025-01-15","open":7310,"high":7480,"low":7190,"close":7190,"volume":14165,"rsi_14":48.59,"sma_20":7277.5,"sma_60":7147.33,"sma_120":7542.5},{"date":"2025-01-16","open":7230,"high":7550,"low":7030,"close":7240,"volume":46991,"rsi_14":49.66,"sma_20":7284.0,"sma_60":7138.17,"sma_120":7527.67},{"date":"2025-01-17","open":7150,"high":7210,"low":7060,"close":7090,"volume":26498,"rsi_14":52.17,"sma_20":7268.5,"sma_60":7128.67,"sma_120":7511.33},{"date":"2025-01-20","open":7000,"high":7200,"low":7000,"close":7140,"volume":9096,"rsi_14":58.33,"sma_20":7253.5,"sma_60":7122.5,"sma_120":7497.17},{"date":"2025-01-21","open":7140,"high":7200,"low":7080,"close":7090,"volume":3285,"rsi_14":50.0,"sma_20":7239.5,"sma_60":7117.0,"sma_120":7483.5},{"date":"2025-01-22","open":7170,"high":7170,"low":6840,"close":6900,"volume":31513,"rsi_14":37.3,"sma_20":7226.0,"sma_60":7107.0,"sma_120":7469.42},{"date":"2025-01-23","open":6900,"high":6970,"low":6670,"close":6690,"volume":25521,"rsi_14":29.58,"sma_20":7199.0,"sma_60":7093.33,"sma_120":7454.33},{"date":"2025-01-24","open":6700,"high":6790,"low":6690,"close":6740,"volume":5086,"rsi_14":21.26,"sma_20":7173.5,"sma_60":7079.17,"sma_120":7439.25},{"date":"2025-01-31","open":6810,"high":7000,"low":6720,"close":6980,"volume":21088,"rsi_14":34.46,"sma_20":7171.0,"sma_60":7072.0,"sma_120":7425.17},{"date":"2025-02-03","open":6950,"high":7020,"low":6680,"close":6900,"volume":13112,"rsi_14":34.93,"sma_20":7170.0,"sma_60":7061.0,"sma_120":7412.17},{"date":"2025-02-04","open":6850,"high":8130,"low":6850,"close":7190,"volume":542349,"rsi_14":42.77,"sma_20":7175.0,"sma_60":7060.83,"sma_120":7401.58},{"date":"2025-02-05","open":7320,"high":7320,"low":7150,"close":7190,"volume":31398,"rsi_14":43.83,"sma_20":7173.5,"sma_60":7060.17,"sma_120":7389.67},{"date":"2025-02-06","open":7190,"high":7270,"low":7150,"close":7270,"volume":20622,"rsi_14":45.51,"sma_20":7173.5,"sma_60":7058.0,"sma_120":7381.25},{"date":"2025-02-07","open":7120,"high":7520,"low":7120,"close":7330,"volume":67000,"rsi_14":48.81,"sma_20":7166.5,"sma_60":7052.5,"sma_120":7386.08},{"date":"2025-02-10","open":7230,"high":7450,"low":7230,"close":7310,"volume":18165,"rsi_14":53.95,"sma_20":7160.0,"sma_60":7053.5,"sma_120":7388.08},{"date":"2025-02-11","open":7510,"high":7510,"low":7310,"close":7330,"volume":12472,"rsi_14":53.02,"sma_20":7159.5,"sma_60":7054.67,"sma_120":7386.33},{"date":"2025-02-12","open":7380,"high":7530,"low":7250,"close":7500,"volume":32467,"rsi_14":63.58,"sma_20":7163.0,"sma_60":7059.0,"sma_120":7386.67},{"date":"2025-02-13","open":7610,"high":7610,"low":7320,"close":7500,"volume":21347,"rsi_14":62.33,"sma_20":7168.5,"sma_60":7069.5,"sma_120":7384.17},{"date":"2025-02-14","open":7430,"high":7560,"low":7320,"close":7320,"volume":21061,"rsi_14":57.23,"sma_20":7163.5,"sma_60":7079.83,"sma_120":7379.67},{"date":"2025-02-17","open":7340,"high":7860,"low":7340,"close":7600,"volume":83881,"rsi_14":70.83,"sma_20":7175.0,"sma_60":7092.83,"sma_120":7378.5},{"date":"2025-02-18","open":7610,"high":7690,"low":7480,"close":7620,"volume":30337,"rsi_14":81.21,"sma_20":7196.5,"sma_60":7106.17,"sma_120":7376.5},{"date":"2025-02-19","open":7620,"high":7900,"low":7500,"close":7510,"volume":16465,"rsi_14":74.84,"sma_20":7210.0,"sma_60":7115.5,"sma_120":7373.5},{"date":"2025-02-20","open":7500,"high":7630,"low":7320,"close":7360,"volume":27515,"rsi_14":63.01,"sma_20":7223.5,"sma_60":7123.0,"sma_120":7370.33},{"date":"2025-02-21","open":7340,"high":7430,"low":7230,"close":7390,"volume":13576,"rsi_14":67.38,"sma_20":7236.0,"sma_60":7131.67,"sma_120":7366.33},{"date":"2025-02-24","open":7330,"high":7590,"low":7170,"close":7370,"volume":21195,"rsi_14":57.89,"sma_20":7250.0,"sma_60":7140.67,"sma_120":7362.33},{"date":"2025-02-25","open":7420,"high":7420,"low":7130,"close":7280,"volume":12229,"rsi_14":53.66,"sma_20":7269.0,"sma_60":7147.5,"sma_120":7359.17},{"date":"2025-02-26","open":7320,"high":7430,"low":7190,"close":7310,"volume":8280,"rsi_14":51.69,"sma_20":7300.0,"sma_60":7152.0,"sma_120":7355.92},{"date":"2025-02-27","open":7310,"high":7400,"low":7240,"close":7250,"volume":10773,"rsi_14":46.61,"sma_20":7325.5,"sma_60":7157.67,"sma_120":7352.83},{"date":"2025-02-28","open":7190,"high":7190,"low":7040,"close":7040,"volume":13928,"rsi_14":40.15,"sma_20":7328.5,"sma_60":7156.67,"sma_120":7345.0},{"date":"2025-03-04","open":7040,"high":7080,"low":6870,"close":6960,"volume":19335,"rsi_14":37.06,"sma_20":7331.5,"sma_60":7152.33,"sma_120":7329.08},{"date":"2025-03-05","open":6850,"high":7220,"low":6850,"close":7210,"volume":16687,"rsi_14":40.4,"sma_20":7332.5,"sma_60":7153.33,"sma_120":7317.33},{"date":"2025-03-06","open":7090,"high":7580,"low":7090,"close":7130,"volume":34428,"rsi_14":38.36,"sma_20":7329.5,"sma_60":7157.67,"sma_120":7304.83},{"date":"2025-03-07","open":7110,"high":7300,"low":6980,"close":7130,"volume":20178,"rsi_14":43.26,"sma_20":7322.5,"sma_60":7160.17,"sma_120":7295.0},{"date":"2025-03-10","open":7040,"high":7100,"low":6990,"close":7050,"volume":9904,"rsi_14":27.27,"sma_20":7308.5,"sma_60":7163.5,"sma_120":7285.0},{"date":"2025-03-11","open":7050,"high":7050,"low":6790,"close":6970,"volume":13516,"rsi_14":24.41,"sma_20":7291.5,"sma_60":7169.0,"sma_120":7278.42},{"date":"2025-03-12","open":6990,"high":7160,"low":6980,"close":7010,"volume":8146,"rsi_14":29.17,"sma_20":7275.5,"sma_60":7174.17,"sma_120":7272.5},{"date":"2025-03-13","open":7010,"high":7040,"low":6910,"close":6920,"volume":5793,"rsi_14":30.7,"sma_20":7246.5,"sma_60":7190.67,"sma_120":7264.17},{"date":"2025-03-14","open":6910,"high":6990,"low":6890,"close":6950,"volume":9706,"rsi_14":30.7,"sma_20":7219.0,"sma_60":7199.0,"sma_120":7258.75},{"date":"2025-03-17","open":6950,"high":6950,"low":6880,"close":6900,"volume":11429,"rsi_14":29.91,"sma_20":7198.0,"sma_60":7201.67,"sma_120":7254.83},{"date":"2025-03-18","open":6900,"high":6970,"low":6840,"close":6890,"volume":8779,"rsi_14":32.11,"sma_20":7162.5,"sma_60":7203.5,"sma_120":7252.25},{"date":"2025-03-19","open":6880,"high":6920,"low":6810,"close":6850,"volume":8964,"rsi_14":29.09,"sma_20":7124.0,"sma_60":7199.33,"sma_120":7246.58},{"date":"2025-03-20","open":6890,"high":6890,"low":6750,"close":6790,"volume":12717,"rsi_14":29.09,"sma_20":7088.0,"sma_60":7194.0,"sma_120":7241.08},{"date":"2025-03-21","open":6660,"high":6820,"low":6660,"close":6730,"volume":5385,"rsi_14":33.68,"sma_20":7056.5,"sma_60":7182.83,"sma_120":7234.42},{"date":"2025-03-24","open":6670,"high":6850,"low":6530,"close":6600,"volume":24902,"rsi_14":32.0,"sma_20":7017.0,"sma_60":7168.83,"sma_120":7226.08},{"date":"2025-03-25","open":6690,"high":6840,"low":6520,"close":6680,"volume":25860,"rsi_14":18.07,"sma_20":6982.5,"sma_60":7157.33,"sma_120":7218.83},{"date":"2025-03-26","open":6850,"high":6850,"low":6700,"close":6800,"volume":8587,"rsi_14":31.03,"sma_20":6958.5,"sma_60":7151.17,"sma_120":7212.42},{"date":"2025-03-27","open":6750,"high":6950,"low":6660,"close":6750,"volume":6485,"rsi_14":29.35,"sma_20":6930.5,"sma_60":7143.17,"sma_120":7204.58},{"date":"2025-03-28","open":6750,"high":6890,"low":6520,"close":6520,"volume":27513,"rsi_14":25.23,"sma_20":6894.0,"sma_60":7131.0,"sma_120":7193.25},{"date":"2025-03-31","open":6510,"high":6530,"low":6320,"close":6320,"volume":18713,"rsi_14":22.69,"sma_20":6858.0,"sma_60":7119.17,"sma_120":7179.17},{"date":"2025-04-01","open":6280,"high":6850,"low":6280,"close":6760,"volume":26091,"rsi_14":42.14,"sma_20":6848.0,"sma_60":7116.5,"sma_120":7170.33},{"date":"2025-04-02","open":6820,"high":6820,"low":6600,"close":6680,"volume":13356,"rsi_14":42.41,"sma_20":6821.5,"sma_60":7109.67,"sma_120":7161.17},{"date":"2025-04-03","open":6630,"high":6700,"low":6500,"close":6500,"volume":6906,"rsi_14":36.99,"sma_20":6790.0,"sma_60":7097.67,"sma_120":7151.25},{"date":"2025-04-04","open":6340,"high":6640,"low":6340,"close":6640,"volume":7741,"rsi_14":42.86,"sma_20":6765.5,"sma_60":7087.17,"sma_120":7140.58},{"date":"2025-04-07","open":6630,"high":6630,"low":6000,"close":6260,"volume":23079,"rsi_14":35.62,"sma_20":6726.0,"sma_60":7067.0,"sma_120":7126.75},{"date":"2025-04-08","open":6150,"high":6420,"low":6150,"close":6260,"volume":7912,"rsi_14":36.28,"sma_20":6690.5,"sma_60":7047.33,"sma_120":7113.75},{"date":"2025-04-09","open":6100,"high":6250,"low":5970,"close":6080,"volume":15060,"rsi_14":34.36,"sma_20":6644.0,"sma_60":7026.33,"sma_120":7099.67},{"date":"2025-04-10","open":6120,"high":6430,"low":6120,"close":6380,"volume":14948,"rsi_14":43.03,"sma_20":6617.0,"sma_60":7008.83,"sma_120":7087.83},{"date":"2025-04-11","open":6330,"high":6580,"low":6230,"close":6580,"volume":9921,"rsi_14":49.61,"sma_20":6598.5,"sma_60":6995.33,"sma_120":7077.67},{"date":"2025-04-14","open":6580,"high":6930,"low":6550,"close":6860,"volume":31336,"rsi_14":53.24,"sma_20":6596.5,"sma_60":6986.0,"sma_120":7071.5},{"date":"2025-04-15","open":6870,"high":6900,"low":6740,"close":6790,"volume":8608,"rsi_14":49.82,"sma_20":6591.5,"sma_60":6976.33,"sma_120":7065.33},{"date":"2025-04-16","open":6790,"high":6860,"low":6700,"close":6720,"volume":13406,"rsi_14":49.45,"sma_20":6585.0,"sma_60":6968.5,"sma_120":7057.92},{"date":"2025-04-17","open":6680,"high":6810,"low":6670,"close":6810,"volume":12610,"rsi_14":55.56,"sma_20":6586.0,"sma_60":6961.33,"sma_120":7049.75},{"date":"2025-04-18","open":6820,"high":7110,"low":6820,"close":6880,"volume":11887,"rsi_14":61.29,"sma_20":6593.5,"sma_60":6957.83,"sma_120":7043.25},{"date":"2025-04-21","open":6920,"high":6990,"low":6710,"close":6740,"volume":22629,"rsi_14":49.54,"sma_20":6600.5,"sma_60":6951.17,"sma_120":7036.83},{"date":"2025-04-22","open":6740,"high":7080,"low":6550,"close":7050,"volume":49509,"rsi_14":57.68,"sma_20":6619.0,"sma_60":6950.5,"sma_120":7033.75},{"date":"2025-04-23","open":7020,"high":7620,"low":7010,"close":7320,"volume":128468,"rsi_14":66.4,"sma_20":6645.0,"sma_60":6957.5,"sma_120":7032.25},{"date":"2025-04-24","open":7120,"high":7770,"low":7050,"close":7150,"volume":109041,"rsi_14":60.08,"sma_20":6665.0,"sma_60":6965.17,"sma_120":7029.25},{"date":"2025-04-25","open":7150,"high":7220,"low":7000,"close":7200,"volume":20735,"rsi_14":71.36,"sma_20":6699.0,"sma_60":6972.83,"sma_120":7026.0},{"date":"2025-04-28","open":7200,"high":7220,"low":7000,"close":7000,"volume":15052,"rsi_14":65.42,"sma_20":6733.0,"sma_60":6973.17,"sma_120":7022.58},{"date":"2025-04-29","open":7070,"high":7070,"low":6720,"close":7010,"volume":10271,"rsi_14":70.85,"sma_20":6745.5,"sma_60":6975.0,"sma_120":7018.0},{"date":"2025-04-30","open":6880,"high":7010,"low":6880,"close":6940,"volume":7612,"rsi_14":64.0,"sma_20":6758.5,"sma_60":6970.83,"sma_120":7015.83},{"date":"2025-05-02","open":6850,"high":6940,"low":6750,"close":6890,"volume":11372,"rsi_14":58.38,"sma_20":6778.0,"sma_60":6965.83,"sma_120":7013.0},{"date":"2025-05-07","open":6800,"high":6890,"low":6680,"close":6870,"volume":16205,"rsi_14":50.31,"sma_20":6789.5,"sma_60":6959.17,"sma_120":7008.58},{"date":"2025-05-08","open":6800,"high":6880,"low":6700,"close":6750,"volume":19940,"rsi_14":48.78,"sma_20":6814.0,"sma_60":6949.5,"sma_120":7001.0},{"date":"2025-05-09","open":6750,"high":6780,"low":6560,"close":6570,"volume":24176,"rsi_14":45.71,"sma_20":6829.5,"sma_60":6937.17,"sma_120":6995.33},{"date":"2025-05-12","open":6600,"high":6750,"low":6590,"close":6730,"volume":11675,"rsi_14":47.8,"sma_20":6862.0,"sma_60":6927.17,"sma_120":6990.92},{"date":"2025-05-13","open":6740,"high":6790,"low":6730,"close":6780,"volume":9427,"rsi_14":47.22,"sma_20":6882.0,"sma_60":6915.17,"sma_120":6987.08},{"date":"2025-05-14","open":6780,"high":6790,"low":6730,"close":6770,"volume":6210,"rsi_14":50.9,"sma_20":6891.5,"sma_60":6903.0,"sma_120":6986.25},{"date":"2025-05-15","open":6780,"high":7150,"low":6730,"close":6890,"volume":44121,"rsi_14":44.59,"sma_20":6893.0,"sma_60":6895.83,"sma_120":6987.83},{"date":"2025-05-16","open":7050,"high":7050,"low":6680,"close":6820,"volume":25631,"rsi_14":30.47,"sma_20":6894.5,"sma_60":6882.83,"sma_120":6987.83},{"date":"2025-05-19","open":6950,"high":6950,"low":6590,"close":6650,"volume":13014,"rsi_14":30.47,"sma_20":6891.0,"sma_60":6866.67,"sma_120":6986.42},{"date":"2025-05-20","open":6650,"high":6880,"low":6650,"close":6790,"volume":11870,"rsi_14":35.04,"sma_20":6890.0,"sma_60":6854.67,"sma_120":6985.08},{"date":"2025-05-21","open":6720,"high":6930,"low":6720,"close":6870,"volume":5221,"rsi_14":44.8,"sma_20":6889.5,"sma_60":6846.5,"sma_120":6984.75},{"date":"2025-05-22","open":6870,"high":6870,"low":6670,"close":6760,"volume":7521,"rsi_14":40.74,"sma_20":6890.5,"sma_60":6836.0,"sma_120":6983.83},{"date":"2025-05-23","open":6710,"high":6790,"low":6650,"close":6700,"volume":6860,"rsi_14":41.04,"sma_20":6873.0,"sma_60":6824.83,"sma_120":6982.75},{"date":"2025-05-26","open":6700,"high":6740,"low":6630,"close":6640,"volume":6637,"rsi_14":40.74,"sma_20":6839.0,"sma_60":6814.17,"sma_120":6980.83},{"date":"2025-05-27","open":6650,"high":6690,"low":6620,"close":6620,"volume":4917,"rsi_14":40.74,"sma_20":6812.5,"sma_60":6802.67,"sma_120":6977.33},{"date":"2025-05-28","open":6620,"high":6740,"low":6580,"close":6740,"volume":10446,"rsi_14":49.63,"sma_20":6789.5,"sma_60":6794.17,"sma_120":6975.92},{"date":"2025-05-29","open":6670,"high":6900,"low":6670,"close":6760,"volume":11555,"rsi_14":57.98,"sma_20":6777.5,"sma_60":6789.5,"sma_120":6973.08},{"date":"2025-05-30","open":6760,"high":6850,"low":6710,"close":6770,"volume":19268,"rsi_14":51.92,"sma_20":6765.5,"sma_60":6786.33,"sma_120":6969.33},{"date":"2025-06-02","open":6690,"high":6770,"low":6600,"close":6770,"volume":14814,"rsi_14":49.49,"sma_20":6757.0,"sma_60":6779.0,"sma_120":6966.17},{"date":"2025-06-04","open":6720,"high":6880,"low":6720,"close":6860,"volume":13126,"rsi_14":54.21,"sma_20":6755.5,"sma_60":6774.5,"sma_120":6966.08},{"date":"2025-06-05","open":6860,"high":6860,"low":6780,"close":6830,"volume":21795,"rsi_14":46.94,"sma_20":6753.5,"sma_60":6769.5,"sma_120":6964.83},{"date":"2025-06-09","open":6800,"high":7040,"low":6800,"close":6990,"volume":21438,"rsi_14":57.94,"sma_20":6765.5,"sma_60":6768.5,"sma_120":6966.0},{"date":"2025-06-10","open":6990,"high":7090,"low":6920,"close":6950,"volume":10017,"rsi_14":65.96,"sma_20":6784.5,"sma_60":6768.17,"sma_120":6968.58},{"date":"2025-06-11","open":7090,"high":7090,"low":6830,"close":6950,"volume":12281,"rsi_14":60.0,"sma_20":6795.5,"sma_60":6767.17,"sma_120":6970.67},{"date":"2025-06-12","open":6950,"high":7030,"low":6870,"close":6970,"volume":9211,"rsi_14":56.76,"sma_20":6805.0,"sma_60":6768.0,"sma_120":6979.33},{"date":"2025-06-13","open":7110,"high":7130,"low":6740,"close":7080,"volume":19006,"rsi_14":71.62,"sma_20":6820.5,"sma_60":6770.17,"sma_120":6984.58},{"date":"2025-06-16","open":7050,"high":7050,"low":6780,"close":6880,"volume":10552,"rsi_14":60.23,"sma_20":6820.0,"sma_60":6769.83,"sma_120":6985.75},{"date":"2025-06-17","open":6880,"high":6960,"low":6770,"close":6930,"volume":12266,"rsi_14":66.67,"sma_20":6825.5,"sma_60":6770.5,"sma_120":6987.0},{"date":"2025-06-18","open":6930,"high":7070,"low":6810,"close":7070,"volume":34140,"rsi_14":72.73,"sma_20":6846.5,"sma_60":6774.17,"sma_120":6986.75},{"date":"2025-06-19","open":7070,"high":7320,"low":7020,"close":7100,"volume":50977,"rsi_14":70.0,"sma_20":6862.0,"sma_60":6779.33,"sma_120":6986.67},{"date":"2025-06-20","open":7060,"high":7150,"low":6880,"close":7140,"volume":23746,"rsi_14":70.65,"sma_20":6875.5,"sma_60":6786.17,"sma_120":6984.5},{"date":"2025-06-23","open":7140,"high":7400,"low":6920,"close":7030,"volume":23034,"rsi_14":62.75,"sma_20":6889.0,"sma_60":6793.33,"sma_120":6981.08},{"date":"2025-06-24","open":7040,"high":7380,"low":6910,"close":7210,"volume":51470,"rsi_14":68.33,"sma_20":6914.5,"sma_60":6802.17,"sma_120":6979.75},{"date":"2025-06-25","open":7210,"high":7310,"low":6850,"close":7110,"volume":37777,"rsi_14":60.33,"sma_20":6938.0,"sma_60":6807.33,"sma_120":6979.25},{"date":"2025-06-26","open":7110,"high":7290,"low":6860,"close":7220,"volume":24877,"rsi_14":65.12,"sma_20":6968.0,"sma_60":6815.17,"sma_120":6979.17},{"date":"2025-06-27","open":7170,"high":7230,"low":7050,"close":7050,"volume":20025,"rsi_14":52.31,"sma_20":6983.5,"sma_60":6824.0,"sma_120":6977.5},{"date":"2025-06-30","open":7050,"high":7160,"low":6960,"close":6960,"volume":8134,"rsi_14":50.37,"sma_20":6993.5,"sma_60":6834.67,"sma_120":6976.92},{"date":"2025-07-01","open":6960,"high":7200,"low":6900,"close":6960,"volume":11018,"rsi_14":50.37,"sma_20":7003.0,"sma_60":6838.0,"sma_120":6977.25},{"date":"2025-07-02","open":6950,"high":7050,"low":6900,"close":6900,"volume":6446,"rsi_14":47.48,"sma_20":7009.5,"sma_60":6841.67,"sma_120":6975.67},{"date":"2025-07-03","open":6900,"high":6990,"low":6890,"close":6980,"volume":5897,"rsi_14":46.32,"sma_20":7015.5,"sma_60":6849.67,"sma_120":6973.67},{"date":"2025-07-04","open":6980,"high":6980,"low":6720,"close":6770,"volume":15516,"rsi_14":45.99,"sma_20":7012.5,"sma_60":6851.83,"sma_120":6969.5},{"date":"2025-07-07","open":6710,"high":6860,"low":6710,"close":6860,"volume":6842,"rsi_14":47.52,"sma_20":7006.0,"sma_60":6861.83,"sma_120":6964.42},{"date":"2025-07-08","open":6750,"high":6920,"low":6730,"close":6780,"volume":11538,"rsi_14":39.26,"sma_20":6997.5,"sma_60":6870.5,"sma_120":6958.92},{"date":"2025-07-09","open":6840,"high":6940,"low":6750,"close":6770,"volume":6660,"rsi_14":37.59,"sma_20":6988.5,"sma_60":6882.0,"sma_120":6954.17},{"date":"2025-07-10","open":6770,"high":6960,"low":6700,"close":6820,"volume":12232,"rsi_14":38.06,"sma_20":6981.0,"sma_60":6889.33,"sma_120":6949.08},{"date":"2025-07-11","open":6850,"high":6950,"low":6780,"close":6900,"volume":11153,"rsi_14":45.04,"sma_20":6972.0,"sma_60":6894.67,"sma_120":6945.0},{"date":"2025-07-14","open":6910,"high":6970,"low":6820,"close":6840,"volume":7280,"rsi_14":34.45,"sma_20":6970.0,"sma_60":6894.33,"sma_120":6940.17},{"date":"2025-07-15","open":6730,"high":6840,"low":6710,"close":6720,"volume":15142,"rsi_14":33.88,"sma_20":6959.5,"sma_60":6893.17,"sma_120":6934.75},{"date":"2025-07-16","open":6700,"high":6790,"low":6510,"close":6600,"volume":41161,"rsi_14":24.59,"sma_20":6936.0,"sma_60":6891.17,"sma_120":6929.83},{"date":"2025-07-17","open":6600,"high":6700,"low":6520,"close":6570,"volume":12031,"rsi_14":27.78,"sma_20":6909.5,"sma_60":6887.17,"sma_120":6924.25},{"date":"2025-07-18","open":6560,"high":6660,"low":6550,"close":6610,"volume":6464,"rsi_14":33.01,"sma_20":6883.0,"sma_60":6882.67,"sma_120":6920.25},{"date":"2025-07-21","open":6690,"high":6690,"low":6560,"close":6580,"volume":4046,"rsi_14":32.08,"sma_20":6860.5,"sma_60":6880.0,"sma_120":6915.58},{"date":"2025-07-22","open":6580,"high":6620,"low":6550,"close":6560,"volume":9511,"rsi_14":33.33,"sma_20":6828.0,"sma_60":6871.83,"sma_120":6911.17},{"date":"2025-07-23","open":6560,"high":6590,"low":6510,"close":6590,"volume":9123,"rsi_14":29.9,"sma_20":6802.0,"sma_60":6859.67,"sma_120":6908.58},{"date":"2025-07-24","open":6540,"high":6700,"low":6490,"close":6490,"volume":12566,"rsi_14":33.72,"sma_20":6765.5,"sma_60":6848.67,"sma_120":6906.92},{"date":"2025-07-25","open":6490,"high":6640,"low":6430,"close":6490,"volume":9067,"rsi_14":25.97,"sma_20":6737.5,"sma_60":6836.83,"sma_120":6904.83},{"date":"2025-07-28","open":6600,"high":6600,"low":6370,"close":6420,"volume":8562,"rsi_14":26.32,"sma_20":6710.5,"sma_60":6827.17,"sma_120":6900.17},{"date":"2025-07-29","open":6380,"high":6470,"low":6030,"close":6420,"volume":21023,"rsi_14":26.67,"sma_20":6683.5,"sma_60":6817.33,"sma_120":6896.17},{"date":"2025-07-30","open":6410,"high":6470,"low":6310,"close":6390,"volume":8979,"rsi_14":20.55,"sma_20":6658.0,"sma_60":6808.17,"sma_120":6889.5},{"date":"2025-07-31","open":6330,"high":7630,"low":6330,"close":6470,"volume":910323,"rsi_14":20.55,"sma_20":6632.5,"sma_60":6801.17,"sma_120":6883.5},{"date":"2025-08-01","open":6470,"high":6480,"low":6160,"close":6210,"volume":67298,"rsi_14":16.13,"sma_20":6604.5,"sma_60":6790.17,"sma_120":6874.67},{"date":"2025-08-04","open":6210,"high":6450,"low":6180,"close":6270,"volume":25532,"rsi_14":24.14,"sma_20":6575.0,"sma_60":6782.17,"sma_120":6865.83},{"date":"2025-08-05","open":6260,"high":6360,"low":6230,"close":6270,"volume":17461,"rsi_14":28.0,"sma_20":6549.5,"sma_60":6777.17,"sma_120":6857.17},{"date":"2025-08-06","open":6370,"high":6400,"low":6210,"close":6330,"volume":17729,"rsi_14":34.62,"sma_20":6527.5,"sma_60":6770.5,"sma_120":6848.83},{"date":"2025-08-07","open":6320,"high":6430,"low":6300,"close":6380,"volume":6877,"rsi_14":35.44,"sma_20":6505.5,"sma_60":6763.83,"sma_120":6839.5},{"date":"2025-08-08","open":6330,"high":6500,"low":6330,"close":6390,"volume":7877,"rsi_14":37.66,"sma_20":6480.0,"sma_60":6757.5,"sma_120":6830.25},{"date":"2025-08-11","open":6390,"high":6530,"low":6320,"close":6350,"volume":9379,"rsi_14":36.71,"sma_20":6455.5,"sma_60":6748.5,"sma_120":6822.17},{"date":"2025-08-12","open":6280,"high":7500,"low":6280,"close":6580,"volume":1321106,"rsi_14":49.49,"sma_20":6448.5,"sma_60":6744.5,"sma_120":6813.67},{"date":"2025-08-13","open":6600,"high":6720,"low":6480,"close":6660,"volume":86039,"rsi_14":58.76,"sma_20":6451.5,"sma_60":6744.67,"sma_120":6805.67},{"date":"2025-08-14","open":6620,"high":6650,"low":6520,"close":6600,"volume":24224,"rsi_14":55.34,"sma_20":6453.0,"sma_60":6741.5,"sma_120":6798.08},{"date":"2025-08-18","open":6550,"high":6630,"low":6330,"close":6440,"volume":44393,"rsi_14":50.89,"sma_20":6444.5,"sma_60":6734.33,"sma_120":6790.42},{"date":"2025-08-19","open":6460,"high":6530,"low":6340,"close":6390,"volume":13560,"rsi_14":48.72,"sma_20":6435.0,"sma_60":6728.17,"sma_120":6782.08},{"date":"2025-08-20","open":6390,"high":6440,"low":6300,"close":6390,"volume":17347,"rsi_14":50.0,"sma_20":6426.5,"sma_60":6723.0,"sma_120":6773.92},{"date":"2025-08-21","open":6390,"high":6550,"low":6390,"close":6410,"volume":17065,"rsi_14":47.22,"sma_20":6417.5,"sma_60":6719.17,"sma_120":6766.67},{"date":"2025-08-22","open":6450,"high":6530,"low":6410,"close":6460,"volume":7556,"rsi_14":64.37,"sma_20":6416.0,"sma_60":6716.5,"sma_120":6759.58},{"date":"2025-08-25","open":6480,"high":6550,"low":6430,"close":6480,"volume":10591,"rsi_14":62.65,"sma_20":6415.5,"sma_60":6712.17,"sma_120":6753.17},{"date":"2025-08-26","open":6590,"high":6590,"low":6450,"close":6460,"volume":6477,"rsi_14":61.18,"sma_20":6417.5,"sma_60":6707.17,"sma_120":6748.33},{"date":"2025-08-27","open":6360,"high":6530,"low":6360,"close":6390,"volume":11796,"rsi_14":53.49,"sma_20":6416.0,"sma_60":6700.83,"sma_120":6743.58},{"date":"2025-08-28","open":6390,"high":6440,"low":6300,"close":6380,"volume":9396,"rsi_14":50.0,"sma_20":6415.5,"sma_60":6694.33,"sma_120":6736.67},{"date":"2025-08-29","open":6450,"high":6500,"low":6290,"close":6330,"volume":12042,"rsi_14":46.51,"sma_20":6408.5,"sma_60":6685.5,"sma_120":6730.0},{"date":"2025-09-01","open":6320,"high":6330,"low":6140,"close":6170,"volume":20464,"rsi_14":40.82,"sma_20":6406.5,"sma_60":6674.5,"sma_120":6722.0},{"date":"2025-09-02","open":6200,"high":6280,"low":6100,"close":6250,"volume":9848,"rsi_14":30.12,"sma_20":6405.5,"sma_60":6662.17,"sma_120":6715.33},{"date":"2025-09-03","open":6250,"high":6280,"low":6170,"close":6240,"volume":9022,"rsi_14":22.37,"sma_20":6404.0,"sma_60":6650.33,"sma_120":6709.25},{"date":"2025-09-04","open":6300,"high":6360,"low":6180,"close":6350,"volume":9315,"rsi_14":34.57,"sma_20":6405.0,"sma_60":6640.33,"sma_120":6703.75},{"date":"2025-09-05","open":6400,"high":6400,"low":6280,"close":6390,"volume":13825,"rsi_14":46.38,"sma_20":6405.5,"sma_60":6630.67,"sma_120":6699.33},{"date":"2025-09-08","open":6400,"high":6480,"low":6350,"close":6410,"volume":6379,"rsi_14":51.52,"sma_20":6406.5,"sma_60":6619.5,"sma_120":6694.83},{"date":"2025-09-09","open":6430,"high":6460,"low":6350,"close":6410,"volume":7140,"rsi_14":51.52,"sma_20":6409.5,"sma_60":6611.67,"sma_120":6690.75},{"date":"2025-09-10","open":6390,"high":6610,"low":6390,"close":6420,"volume":27184,"rsi_14":50.77,"sma_20":6401.5,"sma_60":6603.17,"sma_120":6686.83},{"date":"2025-09-11","open":6420,"high":6550,"low":6370,"close":6420,"volume":25909,"rsi_14":46.67,"sma_20":6389.5,"sma_60":6592.33,"sma_120":6683.25},{"date":"2025-09-12","open":6420,"high":6550,"low":6360,"close":6550,"volume":15934,"rsi_14":54.93,"sma_20":6387.0,"sma_60":6583.17,"sma_120":6681.25},{"date":"2025-09-15","open":6610,"high":6610,"low":6420,"close":6490,"volume":7560,"rsi_14":52.0,"sma_20":6389.5,"sma_60":6572.33,"sma_120":6679.25},{"date":"2025-09-16","open":6500,"high":6550,"low":6400,"close":6470,"volume":14921,"rsi_14":55.71,"sma_20":6393.5,"sma_60":6563.0,"sma_120":6678.17},{"date":"2025-09-17","open":6370,"high":6500,"low":6330,"close":6480,"volume":11206,"rsi_14":57.14,"sma_20":6398.0,"sma_60":6550.83,"sma_120":6676.5},{"date":"2025-09-18","open":6361,"high":6590,"low":6361,"close":6580,"volume":27213,"rsi_14":68.35,"sma_20":6408.5,"sma_60":6542.67,"sma_120":6675.0},{"date":"2025-09-19","open":6650,"high":6850,"low":6530,"close":6640,"volume":47376,"rsi_14":86.15,"sma_20":6417.5,"sma_60":6533.0,"sma_120":6674.08},{"date":"2025-09-22","open":6640,"high":6730,"low":6460,"close":6540,"volume":8851,"rsi_14":71.64,"sma_20":6420.5,"sma_60":6524.5,"sma_120":6674.25},{"date":"2025-09-23","open":6460,"high":6560,"low":6420,"close":6530,"volume":12665,"rsi_14":71.64,"sma_20":6424.0,"sma_60":6517.33,"sma_120":6676.0},{"date":"2025-09-24","open":6530,"high":6590,"low":6400,"close":6590,"volume":10568,"rsi_14":69.35,"sma_20":6434.0,"sma_60":6511.17,"sma_120":6674.58},{"date":"2025-09-25","open":6560,"high":6700,"low":6460,"close":6590,"volume":13445,"rsi_14":67.24,"sma_20":6444.5,"sma_60":6506.0,"sma_120":6673.83},{"date":"2025-09-26","open":6540,"high":6560,"low":6150,"close":6400,"volume":38042,"rsi_14":49.33,"sma_20":6448.0,"sma_60":6496.33,"sma_120":6673.0},{"date":"2025-09-29","open":6400,"high":6550,"low":6380,"close":6410,"volume":5135,"rsi_14":50.0,"sma_20":6460.0,"sma_60":6490.33,"sma_120":6671.08},{"date":"2025-09-30","open":6410,"high":6430,"low":6300,"close":6360,"volume":9473,"rsi_14":46.25,"sma_20":6465.5,"sma_60":6482.0,"sma_120":6671.92},{"date":"2025-10-01","open":6420,"high":6420,"low":6270,"close":6390,"volume":10953,"rsi_14":48.19,"sma_20":6473.0,"sma_60":6475.5,"sma_120":6673.0},{"date":"2025-10-02","open":6429,"high":6429,"low":6220,"close":6270,"volume":18693,"rsi_14":33.75,"sma_20":6470.0,"sma_60":6467.5,"sma_120":6674.75},{"date":"2025-10-10","open":6290,"high":6290,"low":6170,"close":6240,"volume":20810,"rsi_14":34.18,"sma_20":6462.5,"sma_60":6457.83,"sma_120":6673.58},{"date":"2025-10-13","open":6240,"high":6240,"low":6070,"close":6120,"volume":21426,"rsi_14":30.34,"sma_20":6448.0,"sma_60":6444.83,"sma_120":6669.75},{"date":"2025-10-14","open":6120,"high":6260,"low":6050,"close":6080,"volume":18430,"rsi_14":28.26,"sma_20":6431.5,"sma_60":6432.17,"sma_120":6663.25},{"date":"2025-10-15","open":6070,"high":6490,"low":6070,"close":6400,"volume":42050,"rsi_14":40.0,"sma_20":6430.5,"sma_60":6426.83,"sma_120":6660.0},{"date":"2025-10-16","open":6330,"high":6400,"low":6220,"close":6230,"volume":5917,"rsi_14":33.6,"sma_20":6421.0,"sma_60":6420.67,"sma_120":6655.92},{"date":"2025-10-17","open":6230,"high":6230,"low":6060,"close":6090,"volume":17456,"rsi_14":32.56,"sma_20":6398.0,"sma_60":6412.67,"sma_120":6649.92},{"date":"2025-10-20","open":6090,"high":6960,"low":6070,"close":6300,"volume":1788379,"rsi_14":42.28,"sma_20":6388.5,"sma_60":6407.5,"sma_120":6645.08},{"date":"2025-10-21","open":6420,"high":6420,"low":6150,"close":6250,"volume":79491,"rsi_14":38.51,"sma_20":6377.5,"sma_60":6402.0,"sma_120":6641.0},{"date":"2025-10-22","open":6220,"high":6350,"low":6180,"close":6230,"volume":35504,"rsi_14":38.0,"sma_20":6365.0,"sma_60":6396.5,"sma_120":6634.17},{"date":"2025-10-23","open":6190,"high":6290,"low":6170,"close":6170,"volume":12265,"rsi_14":41.61,"sma_20":6342.5,"sma_60":6389.5,"sma_120":6624.58},{"date":"2025-10-24","open":6170,"high":6280,"low":6120,"close":6130,"volume":26592,"rsi_14":40.0,"sma_20":6317.0,"sma_60":6383.5,"sma_120":6616.08},{"date":"2025-10-27","open":6110,"high":6210,"low":6070,"close":6080,"volume":30398,"rsi_14":40.0,"sma_20":6294.0,"sma_60":6376.67,"sma_120":6606.75},{"date":"2025-10-28","open":6150,"high":6300,"low":6060,"close":6160,"volume":14026,"rsi_14":42.07,"sma_20":6275.5,"sma_60":6372.33,"sma_120":6599.75},{"date":"2025-10-29","open":6200,"high":6210,"low":6080,"close":6180,"volume":24587,"rsi_14":45.99,"sma_20":6255.0,"sma_60":6368.33,"sma_120":6592.83},{"date":"2025-10-30","open":6120,"high":6120,"low":5970,"close":5980,"volume":33282,"rsi_14":41.45,"sma_20":6224.5,"sma_60":6361.5,"sma_120":6584.83},{"date":"2025-10-31","open":6010,"high":6200,"low":5900,"close":5940,"volume":56575,"rsi_14":43.75,"sma_20":6201.5,"sma_60":6352.67,"sma_120":6576.92},{"date":"2025-11-03","open":5950,"high":6130,"low":5940,"close":5940,"volume":21265,"rsi_14":45.0,"sma_20":6178.0,"sma_60":6348.17,"sma_120":6569.17},{"date":"2025-11-04","open":5940,"high":5980,"low":5860,"close":5870,"volume":17269,"rsi_14":26.96,"sma_20":6153.5,"sma_60":6341.5,"sma_120":6561.83},{"date":"2025-11-05","open":5880,"high":5880,"low":5450,"close":5750,"volume":56583,"rsi_14":28.18,"sma_20":6121.5,"sma_60":6332.83,"sma_120":6555.0},{"date":"2025-11-06","open":5750,"high":5830,"low":5560,"close":5750,"volume":15094,"rsi_14":32.29,"sma_20":6094.5,"sma_60":6323.17,"sma_120":6546.83},{"date":"2025-11-07","open":5520,"high":5840,"low":5520,"close":5740,"volume":45992,"rsi_14":13.16,"sma_20":6069.5,"sma_60":6312.5,"sma_120":6538.17},{"date":"2025-11-10","open":5740,"high":5890,"low":5540,"close":5810,"volume":51017,"rsi_14":21.79,"sma_20":6054.0,"sma_60":6302.83,"sma_120":6530.17},{"date":"2025-11-11","open":5770,"high":5900,"low":5770,"close":5880,"volume":15142,"rsi_14":28.92,"sma_20":6044.0,"sma_60":6295.0,"sma_120":6521.75},{"date":"2025-11-12","open":5840,"high":6050,"low":5840,"close":5980,"volume":12276,"rsi_14":39.08,"sma_20":6023.0,"sma_60":6285.0,"sma_120":6514.75},{"date":"2025-11-13","open":5950,"high":6020,"low":5830,"close":5940,"volume":4667,"rsi_14":39.08,"sma_20":6008.5,"sma_60":6273.0,"sma_120":6508.83},{"date":"2025-11-14","open":5900,"high":6000,"low":5760,"close":5780,"volume":6915,"rsi_14":34.69,"sma_20":5993.0,"sma_60":6259.33,"sma_120":6500.42},{"date":"2025-11-17","open":6040,"high":6040,"low":5690,"close":5830,"volume":12938,"rsi_14":32.63,"sma_20":5969.5,"sma_60":6249.17,"sma_120":6491.75},{"date":"2025-11-18","open":5820,"high":6000,"low":5660,"close":5680,"volume":11319,"rsi_14":26.85,"sma_20":5941.0,"sma_60":6237.33,"sma_120":6482.75},{"date":"2025-11-19","open":5680,"high":5950,"low":5640,"close":5680,"volume":13649,"rsi_14":32.95,"sma_20":5913.5,"sma_60":6225.5,"sma_120":6474.25},{"date":"2025-11-20","open":5680,"high":5820,"low":5590,"close":5720,"volume":6371,"rsi_14":37.5,"sma_20":5891.0,"sma_60":6214.0,"sma_120":6466.58},{"date":"2025-11-21","open":5610,"high":5620,"low":5310,"close":5550,"volume":21749,"rsi_14":31.43,"sma_20":5862.0,"sma_60":6198.83,"sma_120":6457.67},{"date":"2025-11-24","open":5480,"high":5610,"low":5410,"close":5440,"volume":9357,"rsi_14":30.28,"sma_20":5830.0,"sma_60":6181.5,"sma_120":6446.83},{"date":"2025-11-25","open":5390,"high":5720,"low":5390,"close":5520,"volume":31923,"rsi_14":39.05,"sma_20":5798.0,"sma_60":6165.83,"sma_120":6436.5},{"date":"2025-11-26","open":5480,"high":5600,"low":5410,"close":5570,"volume":8584,"rsi_14":41.82,"sma_20":5767.5,"sma_60":6152.17,"sma_120":6426.5},{"date":"2025-11-27","open":5570,"high":5600,"low":5510,"close":5530,"volume":20310,"rsi_14":40.71,"sma_20":5745.0,"sma_60":6138.0,"sma_120":6416.17},{"date":"2025-11-28","open":5530,"high":5680,"low":5530,"close":5620,"volume":4410,"rsi_14":41.74,"sma_20":5729.0,"sma_60":6126.17,"sma_120":6405.83},{"date":"2025-12-01","open":5570,"high":5670,"low":5570,"close":5600,"volume":5856,"rsi_14":37.27,"sma_20":5712.0,"sma_60":6116.67,"sma_120":6395.58},{"date":"2025-12-02","open":5600,"high":5670,"low":5570,"close":5570,"volume":3647,"rsi_14":30.1,"sma_20":5697.0,"sma_60":6105.33,"sma_120":6383.75},{"date":"2025-12-03","open":5570,"high":5590,"low":5510,"close":5520,"volume":3901,"rsi_14":29.81,"sma_20":5685.5,"sma_60":6093.33,"sma_120":6371.83},{"date":"2025-12-04","open":5540,"high":5540,"low":5300,"close":5470,"volume":15217,"rsi_14":33.33,"sma_20":5671.5,"sma_60":6078.67,"sma_120":6359.5},{"date":"2025-12-05","open":5440,"high":5440,"low":5220,"close":5310,"volume":27712,"rsi_14":25.0,"sma_20":5650.0,"sma_60":6060.67,"sma_120":6345.67},{"date":"2025-12-08","open":5310,"high":5450,"low":5220,"close":5440,"volume":17517,"rsi_14":38.24,"sma_20":5631.5,"sma_60":6044.5,"sma_120":6332.0},{"date":"2025-12-09","open":5540,"high":5540,"low":5300,"close":5310,"volume":17042,"rsi_14":33.91,"sma_20":5603.0,"sma_60":6026.17,"sma_120":6318.92},{"date":"2025-12-10","open":5410,"high":5730,"low":5230,"close":5490,"volume":38176,"rsi_14":41.09,"sma_20":5578.5,"sma_60":6010.67,"sma_120":6306.92},{"date":"2025-12-11","open":5460,"high":5580,"low":5320,"close":5460,"volume":6706,"rsi_14":46.09,"sma_20":5554.5,"sma_60":5994.67,"sma_120":6293.5},{"date":"2025-12-12","open":5470,"high":5700,"low":5460,"close":5580,"volume":24945,"rsi_14":56.03,"sma_20":5544.5,"sma_60":5978.5,"sma_120":6280.83},{"date":"2025-12-15","open":5580,"high":5640,"low":5460,"close":5460,"volume":5729,"rsi_14":47.5,"sma_20":5526.0,"sma_60":5961.33,"sma_120":6266.83},{"date":"2025-12-16","open":5480,"high":5480,"low":5300,"close":5300,"volume":7719,"rsi_14":39.69,"sma_20":5507.0,"sma_60":5941.83,"sma_120":6252.42},{"date":"2025-12-17","open":5300,"high":5820,"low":5230,"close":5450,"volume":131669,"rsi_14":47.18,"sma_20":5495.5,"sma_60":5924.67,"sma_120":6237.75},{"date":"2025-12-18","open":5450,"high":6110,"low":5450,"close":5560,"volume":91200,"rsi_14":47.92,"sma_20":5487.5,"sma_60":5907.0,"sma_120":6224.83},{"date":"2025-12-19","open":5580,"high":5740,"low":5520,"close":5630,"volume":14318,"rsi_14":51.01,"sma_20":5491.5,"sma_60":5890.17,"sma_120":6211.58},{"date":"2025-12-22","open":5630,"high":5700,"low":5480,"close":5500,"volume":11712,"rsi_14":47.8,"sma_20":5494.5,"sma_60":5872.83,"sma_120":6198.67},{"date":"2025-12-23","open":5500,"high":5940,"low":5430,"close":5600,"volume":26978,"rsi_14":52.44,"sma_20":5498.5,"sma_60":5857.33,"sma_120":6187.33},{"date":"2025-12-24","open":5660,"high":5660,"low":5480,"close":5530,"volume":9768,"rsi_14":51.81,"sma_20":5496.5,"sma_60":5839.67,"sma_120":6175.42},{"date":"2025-12-26","open":5500,"high":5680,"low":5500,"close":5500,"volume":3588,"rsi_14":56.21,"sma_20":5495.0,"sma_60":5821.5,"sma_120":6163.75},{"date":"2025-12-29","open":5650,"high":5770,"low":5410,"close":5500,"volume":25225,"rsi_14":52.14,"sma_20":5489.0,"sma_60":5806.5,"sma_120":6151.42},{"date":"2025-12-30","open":5430,"high":5630,"low":5430,"close":5520,"volume":7287,"rsi_14":58.14,"sma_20":5485.0,"sma_60":5791.67,"sma_120":6141.0},{"date":"2026-01-02","open":5450,"high":5670,"low":5410,"close":5630,"volume":12269,"rsi_14":55.74,"sma_20":5488.0,"sma_60":5779.5,"sma_120":6130.75},{"date":"2026-01-05","open":5690,"high":5690,"low":5460,"close":5590,"volume":28252,"rsi_14":55.28,"sma_20":5491.5,"sma_60":5766.17,"sma_120":6120.83},{"date":"2026-01-06","open":5590,"high":5800,"low":5530,"close":5780,"volume":31821,"rsi_14":57.69,"sma_20":5507.0,"sma_60":5757.67,"sma_120":6112.58},{"date":"2026-01-07","open":5780,"high":5900,"low":5500,"close":5600,"volume":26927,"rsi_14":55.15,"sma_20":5521.5,"sma_60":5747.0,"sma_120":6102.42},{"date":"2026-01-08","open":5600,"high":5600,"low":5480,"close":5520,"volume":8254,"rsi_14":58.59,"sma_20":5525.5,"sma_60":5737.0,"sma_120":6090.92},{"date":"2026-01-09","open":5480,"high":5540,"low":5440,"close":5480,"volume":6752,"rsi_14":51.28,"sma_20":5534.0,"sma_60":5727.0,"sma_120":6079.58},{"date":"2026-01-12","open":5480,"high":5530,"low":5410,"close":5500,"volume":10116,"rsi_14":47.22,"sma_20":5534.5,"sma_60":5712.0,"sma_120":6069.42},{"date":"2026-01-13","open":5520,"high":5570,"low":5450,"close":5500,"volume":6337,"rsi_14":43.56,"sma_20":5536.5,"sma_60":5699.83,"sma_120":6060.25},{"date":"2026-01-14","open":5600,"high":5690,"low":5400,"close":5450,"volume":17920,"rsi_14":47.31,"sma_20":5530.0,"sma_60":5689.17,"sma_120":6050.92},{"date":"2026-01-15","open":5450,"high":5540,"low":5300,"close":5450,"volume":14661,"rsi_14":40.96,"sma_20":5529.5,"sma_60":5675.0,"sma_120":6041.25},{"date":"2026-01-16","open":5450,"high":5640,"low":5340,"close":5370,"volume":10438,"rsi_14":40.48,"sma_20":5533.0,"sma_60":5660.33,"sma_120":6031.17},{"date":"2026-01-19","open":5310,"high":5440,"low":5270,"close":5330,"volume":27654,"rsi_14":40.0,"sma_20":5517.5,"sma_60":5632.0,"sma_120":6020.92},{"date":"2026-01-20","open":5300,"high":5440,"low":5300,"close":5320,"volume":16397,"rsi_14":38.1,"sma_20":5502.0,"sma_60":5618.5,"sma_120":6010.33},{"date":"2026-01-21","open":5320,"high":5330,"low":5200,"close":5210,"volume":36248,"rsi_14":25.0,"sma_20":5487.5,"sma_60":5604.0,"sma_120":5999.67},{"date":"2026-01-22","open":5250,"high":5270,"low":5200,"close":5200,"volume":25052,"rsi_14":25.93,"sma_20":5467.5,"sma_60":5588.0,"sma_120":5988.92},{"date":"2026-01-23","open":5210,"high":5250,"low":5210,"close":5240,"volume":13487,"rsi_14":9.09,"sma_20":5453.0,"sma_60":5572.33,"sma_120":5979.08},{"date":"2026-01-26","open":5270,"high":5330,"low":5220,"close":5260,"volume":18087,"rsi_14":16.0,"sma_20":5441.0,"sma_60":5560.33,"sma_120":5969.42},{"date":"2026-01-27","open":5290,"high":5300,"low":5200,"close":5270,"volume":13227,"rsi_14":20.93,"sma_20":5429.5,"sma_60":5549.17,"sma_120":5960.08},{"date":"2026-01-28","open":5330,"high":5340,"low":5240,"close":5270,"volume":21244,"rsi_14":23.08,"sma_20":5417.0,"sma_60":5538.0,"sma_120":5950.08},{"date":"2026-01-29","open":5270,"high":5300,"low":5220,"close":5270,"volume":13877,"rsi_14":18.92,"sma_20":5399.0,"sma_60":5528.0,"sma_120":5942.25},{"date":"2026-01-30","open":5280,"high":5300,"low":5210,"close":5220,"volume":12859,"rsi_14":16.67,"sma_20":5380.5,"sma_60":5519.17,"sma_120":5933.5},{"date":"2026-02-02","open":5190,"high":5190,"low":4970,"close":4970,"volume":46149,"rsi_14":11.29,"sma_20":5340.0,"sma_60":5506.17,"sma_120":5922.67},{"date":"2026-02-03","open":5000,"high":5150,"low":4950,"close":4970,"volume":26534,"rsi_14":11.29,"sma_20":5308.5,"sma_60":5493.33,"sma_120":5911.33},{"date":"2026-02-04","open":4970,"high":4970,"low":4880,"close":4905,"volume":28147,"rsi_14":11.57,"sma_20":5277.75,"sma_60":5485.58,"sma_120":5899.04},{"date":"2026-02-05","open":4905,"high":5050,"low":4870,"close":4940,"volume":32490,"rsi_14":16.41,"sma_20":5250.75,"sma_60":5471.08,"sma_120":5886.96},{"date":"2026-02-06","open":4940,"high":5000,"low":4810,"close":4900,"volume":36659,"rsi_14":16.41,"sma_20":5220.75,"sma_60":5454.75,"sma_120":5874.88},{"date":"2026-02-09","open":4900,"high":5030,"low":4895,"close":4990,"volume":18461,"rsi_14":27.08,"sma_20":5195.25,"sma_60":5438.25,"sma_120":5861.62},{"date":"2026-02-10","open":5060,"high":5100,"low":4990,"close":5080,"volume":8264,"rsi_14":40.71,"sma_20":5176.75,"sma_60":5423.92,"sma_120":5848.46},{"date":"2026-02-11","open":5110,"high":5170,"low":5030,"close":5160,"volume":9885,"rsi_14":47.4,"sma_20":5162.25,"sma_60":5413.58,"sma_120":5836.46},{"date":"2026-02-12","open":5180,"high":5180,"low":5090,"close":5090,"volume":6589,"rsi_14":40.62,"sma_20":5148.25,"sma_60":5401.25,"sma_120":5825.21},{"date":"2026-02-13","open":5070,"high":5490,"low":4935,"close":4980,"volume":189054,"rsi_14":34.27,"sma_20":5128.75,"sma_60":5389.58,"sma_120":5813.46},{"date":"2026-02-19","open":4940,"high":5010,"low":4935,"close":4975,"volume":28076,"rsi_14":33.33,"sma_20":5111.0,"sma_60":5377.83,"sma_120":5801.67},{"date":"2026-02-20","open":4975,"high":4995,"low":4930,"close":4940,"volume":26261,"rsi_14":32.07,"sma_20":5092.0,"sma_60":5364.83,"sma_120":5789.42},{"date":"2026-02-23","open":4960,"high":5060,"low":4940,"close":4955,"volume":11578,"rsi_14":33.16,"sma_20":5079.25,"sma_60":5354.92,"sma_120":5776.88},{"date":"2026-02-24","open":4970,"high":5050,"low":4935,"close":4995,"volume":20865,"rsi_14":37.84,"sma_20":5069.0,"sma_60":5347.5,"sma_120":5764.5},{"date":"2026-02-25","open":5100,"high":5100,"low":4995,"close":5010,"volume":13165,"rsi_14":52.9,"sma_20":5057.5,"sma_60":5339.0,"sma_120":5752.42},{"date":"2026-02-26","open":4980,"high":5010,"low":4800,"close":4860,"volume":33010,"rsi_14":43.45,"sma_20":5037.5,"sma_60":5301.0,"sma_120":5418.17},{"date":"2026-02-27","open":4970,"high":4970,"low":4735,"close":4735,"volume":27028,"rsi_14":40.56,"sma_20":5010.75,"sma_60":5313.92,"sma_120":5725.96},{"date":"2026-03-03","open":4710,"high":4710,"low":4375,"close":4440,"volume":41100,"rsi_14":28.45,"sma_20":4969.25,"sma_60":5294.25,"sma_120":5710.21},{"date":"2026-03-04","open":4395,"high":4395,"low":3650,"close":4040,"volume":64258,"rsi_14":21.71,"sma_20":4907.75,"sma_60":5268.25,"sma_120":5692.46},{"date":"2026-03-05","open":4040,"high":4435,"low":3870,"close":4060,"volume":167276,"rsi_14":17.93,"sma_20":4849.75,"sma_60":5243.08,"sma_120":5674.21},{"date":"2026-03-06","open":4060,"high":4220,"low":3815,"close":4100,"volume":28847,"rsi_14":15.0,"sma_20":4806.25,"sma_60":5219.42,"sma_120":5656.38},{"date":"2026-03-09","open":4040,"high":4090,"low":3820,"close":4055,"volume":32633,"rsi_14":9.52,"sma_20":4760.5,"sma_60":5195.83,"sma_120":5637.25},{"date":"2026-03-10","open":4060,"high":4300,"low":4060,"close":4120,"volume":9332,"rsi_14":14.34,"sma_20":4721.25,"sma_60":5176.0,"sma_120":5618.33},{"date":"2026-03-11","open":4120,"high":4230,"low":4050,"close":4175,"volume":20891,"rsi_14":19.16,"sma_20":4683.0,"sma_60":5154.92,"sma_120":5599.71},{"date":"2026-03-12","open":4145,"high":4350,"low":4125,"close":4260,"volume":14303,"rsi_14":24.19,"sma_20":4651.0,"sma_60":5137.42,"sma_120":5581.79},{"date":"2026-03-13","open":4260,"high":4540,"low":4180,"close":4350,"volume":38727,"rsi_14":29.51,"sma_20":4619.0,"sma_60":5118.42,"sma_120":5564.54},{"date":"2026-03-16","open":4440,"high":4440,"low":4180,"close":4215,"volume":11718,"rsi_14":26.28,"sma_20":4575.75,"sma_60":5047.83,"sma_120":5283.58},{"date":"2026-03-17","open":4215,"high":4350,"low":4205,"close":4220,"volume":7737,"rsi_14":24.59,"sma_20":4528.75,"sma_60":5075.0,"sma_120":5526.75},{"date":"2026-03-18","open":4220,"high":4445,"low":4220,"close":4245,"volume":5949,"rsi_14":25.08,"sma_20":4486.5,"sma_60":5054.75,"sma_120":5508.04},{"date":"2026-03-19","open":4245,"high":4445,"low":4190,"close":4250,"volume":4030,"rsi_14":28.06,"sma_20":4450.0,"sma_60":5037.25,"sma_120":5489.54},{"date":"2026-03-20","open":4295,"high":4295,"low":4210,"close":4260,"volume":6186,"rsi_14":31.37,"sma_20":4414.25,"sma_60":5017.42,"sma_120":5471.04},{"date":"2026-03-23","open":4200,"high":4200,"low":4055,"close":4085,"volume":6566,"rsi_14":34.63,"sma_20":4371.5,"sma_60":4992.83,"sma_120":5449.92},{"date":"2026-03-24","open":4085,"high":4250,"low":4010,"close":4100,"volume":7544,"rsi_14":53.9,"sma_20":4328.75,"sma_60":4967.33,"sma_120":5428.75},{"date":"2026-03-25","open":4105,"high":4225,"low":4030,"close":4095,"volume":16658,"rsi_14":52.32,"sma_20":4283.75,"sma_60":4943.92,"sma_120":5408.38},{"date":"2026-03-26","open":4115,"high":4220,"low":3975,"close":3980,"volume":17220,"rsi_14":42.77,"sma_20":4232.25,"sma_60":4916.92,"sma_120":5387.12},{"date":"2026-03-27","open":3980,"high":4220,"low":3980,"close":4115,"volume":24563,"rsi_14":53.26,"sma_20":4195.0,"sma_60":4893.33,"sma_120":5366.5},{"date":"2026-03-30","open":4115,"high":4150,"low":4005,"close":4090,"volume":15744,"rsi_14":48.3,"sma_20":4162.75,"sma_60":4869.83,"sma_120":5345.67},{"date":"2026-03-31","open":4050,"high":4195,"low":4000,"close":4040,"volume":11832,"rsi_14":42.29,"sma_20":4142.75,"sma_60":4845.5,"sma_120":5326.0},{"date":"2026-04-01","open":4085,"high":4150,"low":4040,"close":4055,"volume":22183,"rsi_14":37.27,"sma_20":4143.5,"sma_60":4821.08,"sma_120":5306.38},{"date":"2026-04-02","open":4290,"high":4290,"low":4030,"close":4080,"volume":21793,"rsi_14":31.76,"sma_20":4144.5,"sma_60":4795.25,"sma_120":5287.38},{"date":"2026-04-03","open":4080,"high":4205,"low":4045,"close":4075,"volume":2769,"rsi_14":38.52,"sma_20":4143.25,"sma_60":4770.0,"sma_120":5268.08},{"date":"2026-04-06","open":4075,"high":4075,"low":3955,"close":3960,"volume":10113,"rsi_14":31.94,"sma_20":4138.5,"sma_60":4739.67,"sma_120":5248.67},{"date":"2026-04-07","open":3960,"high":4795,"low":3920,"close":4145,"volume":730249,"rsi_14":44.32,"sma_20":4139.75,"sma_60":4715.42,"sma_120":5231.21},{"date":"2026-04-08","open":4205,"high":4210,"low":4075,"close":4110,"volume":76984,"rsi_14":42.31,"sma_20":4136.5,"sma_60":4691.92,"sma_120":5214.46},{"date":"2026-04-09","open":4167,"high":4175,"low":4020,"close":4140,"volume":27183,"rsi_14":43.55,"sma_20":4130.5,"sma_60":4669.58,"sma_120":5198.29},{"date":"2026-04-10","open":4220,"high":4355,"low":4000,"close":4295,"volume":40709,"rsi_14":61.54,"sma_20":4127.75,"sma_60":4649.5,"sma_120":5180.75},{"date":"2026-04-13","open":4230,"high":4365,"low":4155,"close":4310,"volume":20190,"rsi_14":61.54,"sma_20":4132.5,"sma_60":4629.67,"sma_120":5164.75},{"date":"2026-04-14","open":4310,"high":4550,"low":4265,"close":4465,"volume":34102,"rsi_14":67.45,"sma_20":4144.75,"sma_60":4613.25,"sma_120":5151.21},{"date":"2026-04-15","open":4465,"high":4520,"low":4350,"close":4350,"volume":23386,"rsi_14":67.45,"sma_20":4150.0,"sma_60":4594.92,"sma_120":5134.96},{"date":"2026-04-16","open":4370,"high":5650,"low":4370,"close":5650,"volume":1905241,"rsi_14":84.49,"sma_20":4220.0,"sma_60":4599.58,"sma_120":5129.96},{"date":"2026-04-17","open":5980,"high":6010,"low":5060,"close":5160,"volume":560922,"rsi_14":69.89,"sma_20":4265.0,"sma_60":4596.75,"sma_120":5121.04},{"date":"2026-04-20","open":5250,"high":5570,"low":5100,"close":5290,"volume":313288,"rsi_14":72.56,"sma_20":4325.25,"sma_60":4596.25,"sma_120":5113.71},{"date":"2026-04-21","open":5380,"high":5390,"low":4950,"close":5050,"volume":195892,"rsi_14":66.61,"sma_20":4372.75,"sma_60":4593.58,"sma_120":5104.71},{"date":"2026-04-22","open":5100,"high":5160,"low":4995,"close":5040,"volume":73420,"rsi_14":66.11,"sma_20":4420.0,"sma_60":4590.92,"sma_120":5096.04},{"date":"2026-04-23","open":5060,"high":5250,"low":4980,"close":5000,"volume":103576,"rsi_14":65.34,"sma_20":4471.0,"sma_60":4586.92,"sma_120":5086.38},{"date":"2026-04-24","open":4965,"high":5080,"low":4910,"close":4985,"volume":44037,"rsi_14":67.58,"sma_20":4514.5,"sma_60":4582.33,"sma_120":5076.42},{"date":"2026-04-27","open":5000,"high":5120,"low":4965,"close":5090,"volume":48637,"rsi_14":66.67,"sma_20":4564.5,"sma_60":4579.33,"sma_120":5069.0},{"date":"2026-04-28","open":5090,"high":5100,"low":4970,"close":5010,"volume":26758,"rsi_14":65.62,"sma_20":4613.0,"sma_60":4575.0,"sma_120":5061.25},{"date":"2026-04-29","open":5030,"high":5120,"low":5010,"close":5080,"volume":31155,"rsi_14":66.1,"sma_20":4664.25,"sma_60":4571.83,"sma_120":5008.92},{"date":"2026-04-30","open":5080,"high":5080,"low":4970,"close":5000,"volume":31482,"rsi_14":60.0,"sma_20":4786.5,"sma_60":4322.83,"sma_120":4332.92},{"date":"2026-05-04","open":5020,"high":5090,"low":4900,"close":4900,"volume":45359,"rsi_14":60.07,"sma_20":4751.5,"sma_60":4567.0,"sma_120":5039.75},{"date":"2026-05-06","open":4850,"high":4900,"low":4645,"close":4670,"volume":56245,"rsi_14":53.41,"sma_20":4787.0,"sma_60":4562.0,"sma_120":5030.75},{"date":"2026-05-07","open":4610,"high":4735,"low":4590,"close":4730,"volume":30000,"rsi_14":56.44,"sma_20":4816.25,"sma_60":4559.08,"sma_120":5022.33},{"date":"2026-05-08","open":4730,"high":4800,"low":4650,"close":4725,"volume":21931,"rsi_14":22.05,"sma_20":4847.0,"sma_60":4555.5,"sma_120":5013.29},{"date":"2026-05-11","open":4650,"high":4825,"low":4630,"close":4720,"volume":54716,"rsi_14":31.2,"sma_20":4876.0,"sma_60":4552.5,"sma_120":5003.62},{"date":"2026-05-12","open":4720,"high":4815,"low":4480,"close":4620,"volume":42564,"rsi_14":20.61,"sma_20":4892.25,"sma_60":4546.33,"sma_120":4992.29},{"date":"2026-05-13","open":4650,"high":4725,"low":4495,"close":4725,"volume":11737,"rsi_14":33.83,"sma_20":4913.0,"sma_60":4540.42,"sma_120":4982.17},{"date":"2026-05-14","open":4730,"high":4740,"low":4590,"close":4645,"volume":11998,"rsi_14":31.63,"sma_20":4922.0,"sma_60":4531.83,"sma_120":4972.71},{"date":"2026-05-15","open":4645,"high":4645,"low":4375,"close":4375,"volume":29672,"rsi_14":26.05,"sma_20":4923.25,"sma_60":4519.92,"sma_120":4960.58},{"date":"2026-05-18","open":4380,"high":4590,"low":4210,"close":4230,"volume":21846,"rsi_14":23.69,"sma_20":4852.25,"sma_60":4507.42,"sma_120":4948.5},{"date":"2026-05-19","open":4210,"high":4320,"low":4210,"close":4215,"volume":6524,"rsi_14":17.47,"sma_20":4805.0,"sma_60":4494.75,"sma_120":4936.29},{"date":"2026-05-20","open":4220,"high":4355,"low":4110,"close":4170,"volume":9912,"rsi_14":17.94,"sma_20":4749.0,"sma_60":4481.92,"sma_120":4923.38},{"date":"2026-05-21","open":4175,"high":4450,"low":4175,"close":4335,"volume":8390,"rsi_14":23.49,"sma_20":4713.25,"sma_60":4471.58,"sma_120":4913.25},{"date":"2026-05-22","open":4360,"high":4360,"low":4175,"close":4175,"volume":19093,"rsi_14":22.22,"sma_20":4670.0,"sma_60":4457.92,"sma_120":4902.71},{"date":"2026-05-26","open":4190,"high":4300,"low":4050,"close":4075,"volume":22911,"rsi_14":22.22,"sma_20":4623.75,"sma_60":4442.33,"sma_120":4890.67},{"date":"2026-05-27","open":4075,"high":4255,"low":3895,"close":3905,"volume":26722,"rsi_14":23.16,"sma_20":4569.75,"sma_60":4426.42,"sma_120":4876.79},{"date":"2026-05-28","open":3910,"high":4030,"low":3695,"close":3865,"volume":48622,"rsi_14":19.22,"sma_20":4508.5,"sma_60":4411.92,"sma_120":4862.92},{"date":"2026-05-29","open":3965,"high":3965,"low":3705,"close":3730,"volume":33228,"rsi_14":17.59,"sma_20":4444.5,"sma_60":4400.08,"sma_120":4847.17},{"date":"2026-06-01","open":3755,"high":3760,"low":3360,"close":3545,"volume":88270,"rsi_14":15.74,"sma_20":4367.75,"sma_60":4391.83,"sma_120":4830.04},{"date":"2026-06-02","open":3545,"high":3545,"low":3205,"close":3335,"volume":49120,"rsi_14":14.79,"sma_20":4284.5,"sma_60":4379.75,"sma_120":4811.42},{"date":"2026-06-04","open":3065,"high":3435,"low":3065,"close":3280,"volume":17439,"rsi_14":9.3,"sma_20":4203.5,"sma_60":4366.08,"sma_120":4792.75},{"date":"2026-06-05","open":3280,"high":3365,"low":3160,"close":3300,"volume":11388,"rsi_14":10.79,"sma_20":4135.0,"sma_60":4353.5,"sma_120":4774.67},{"date":"2026-06-08","open":3295,"high":3300,"low":3020,"close":3140,"volume":16814,"rsi_14":11.53,"sma_20":4055.5,"sma_60":4337.17,"sma_120":4756.58},{"date":"2026-06-09","open":3105,"high":3330,"low":3090,"close":3330,"volume":18251,"rsi_14":22.73,"sma_20":3985.75,"sma_60":4323.08,"sma_120":4739.0},{"date":"2026-06-10","open":3330,"high":3330,"low":3040,"close":3285,"volume":14772,"rsi_14":22.32,"sma_20":3914.0,"sma_60":4306.83,"sma_120":4722.12},{"date":"2026-06-11","open":3075,"high":3410,"low":3060,"close":3355,"volume":13749,"rsi_14":26.1,"sma_20":3850.75,"sma_60":4290.25,"sma_120":4704.33},{"date":"2026-06-12","open":3460,"high":3465,"low":3200,"close":3215,"volume":16337,"rsi_14":16.67,"sma_20":3775.25,"sma_60":4273.58,"sma_120":4685.62},{"date":"2026-06-15","open":3225,"high":3340,"low":3110,"close":3120,"volume":14775,"rsi_14":17.34,"sma_20":3699.0,"sma_60":4255.25,"sma_120":4665.12},{"date":"2026-06-16","open":3100,"high":3190,"low":3070,"close":3090,"volume":13271,"rsi_14":18.12,"sma_20":3634.75,"sma_60":4236.0,"sma_120":4645.38},{"date":"2026-06-17","open":3035,"high":3200,"low":3035,"close":3085,"volume":10460,"rsi_14":35.37,"sma_20":3260.75,"sma_60":4115.0,"sma_120":4504.17},{"date":"2026-06-18","open":3085,"high":3205,"low":2750,"close":2790,"volume":126042,"rsi_14":17.13,"sma_20":3506.25,"sma_60":4192.08,"sma_120":4604.75},{"date":"2026-06-19","open":2790,"high":2825,"low":2600,"close":2735,"volume":43089,"rsi_14":18.01,"sma_20":3434.5,"sma_60":4169.58,"sma_120":4581.21},{"date":"2026-06-22","open":2750,"high":2750,"low":2550,"close":2550,"volume":28759,"rsi_14":18.01,"sma_20":3345.25,"sma_60":4143.75,"sma_120":4555.54},{"date":"2026-06-23","open":2530,"high":2680,"low":2395,"close":2455,"volume":33256,"rsi_14":19.44,"sma_20":3259.25,"sma_60":4116.42,"sma_120":4530.17},{"date":"2026-06-24","open":2435,"high":2595,"low":2435,"close":2595,"volume":20610,"rsi_14":27.54,"sma_20":3185.25,"sma_60":4093.33,"sma_120":4505.12},{"date":"2026-06-25","open":2575,"high":2725,"low":2575,"close":2630,"volume":21751,"rsi_14":28.25,"sma_20":3121.5,"sma_60":4068.58,"sma_120":4480.96},{"date":"2026-06-26","open":2525,"high":2660,"low":2455,"close":2540,"volume":24340,"rsi_14":29.59,"sma_20":3055.25,"sma_60":4042.75,"sma_120":4456.29},{"date":"2026-06-29","open":2400,"high":2750,"low":2400,"close":2740,"volume":15982,"rsi_14":30.07,"sma_20":3005.75,"sma_60":4021.08,"sma_120":4433.29},{"date":"2026-06-30","open":2735,"high":2995,"low":2690,"close":2880,"volume":27700,"rsi_14":37.14,"sma_20":2972.5,"sma_60":4001.5,"sma_120":4411.29},{"date":"2026-07-01","open":2935,"high":2985,"low":2800,"close":2895,"volume":9810,"rsi_14":34.87,"sma_20":2950.5,"sma_60":3981.75,"sma_120":4388.5},{"date":"2026-07-02","open":2875,"high":2895,"low":2685,"close":2815,"volume":9621,"rsi_14":36.3,"sma_20":2927.25,"sma_60":3960.75,"sma_120":4365.38},{"date":"2026-07-03","open":2815,"high":2830,"low":2630,"close":2810,"volume":9258,"rsi_14":38.69,"sma_20":2902.75,"sma_60":3941.58,"sma_120":4340.62},{"date":"2026-07-06","open":2810,"high":2840,"low":2725,"close":2800,"volume":2343,"rsi_14":39.26,"sma_20":2885.75,"sma_60":3919.17,"sma_120":4317.29},{"date":"2026-07-07","open":2800,"high":2800,"low":2660,"close":2715,"volume":9922,"rsi_14":37.06,"sma_20":2855.0,"sma_60":3895.92,"sma_120":4293.92},{"date":"2026-07-08","open":2710,"high":2780,"low":2535,"close":2765,"volume":12148,"rsi_14":48.95,"sma_20":2829.0,"sma_60":3873.0,"sma_120":4271.29},{"date":"2026-07-09","open":2995,"high":3590,"low":2910,"close":3590,"volume":363369,"rsi_14":71.87,"sma_20":2840.75,"sma_60":3861.25,"sma_120":4255.38},{"date":"2026-07-10","open":3425,"high":3505,"low":3085,"close":3110,"volume":762024,"rsi_14":62.44,"sma_20":2835.5,"sma_60":3841.25,"sma_120":4235.46},{"date":"2026-07-13","open":3110,"high":3285,"low":2695,"close":2740,"volume":235762,"rsi_14":55.64,"sma_20":2816.5,"sma_60":3812.5,"sma_120":4212.88},{"date":"2026-07-14","open":2605,"high":2670,"low":2480,"close":2535,"volume":112134,"rsi_14":48.84,"sma_20":2788.75,"sma_60":3782.25,"sma_120":4188.58},{"date":"2026-07-15","open":2520,"high":2615,"low":2510,"close":2540,"volume":50943,"rsi_14":48.24,"sma_20":2761.5,"sma_60":3730.42,"sma_120":4165.0},{"date":"2026-07-16","open":2540,"high":2620,"low":2415,"close":2520,"volume":37906,"rsi_14":49.6,"sma_20":2748.0,"sma_60":3686.42,"sma_120":4141.58},{"date":"2026-07-20","open":2370,"high":2695,"low":2370,"close":2490,"volume":47142,"rsi_14":44.61,"sma_20":2735.75,"sma_60":3639.75,"sma_120":4118.0},{"date":"2026-07-21","open":2470,"high":2580,"low":2380,"close":2490,"volume":29839,"rsi_14":41.06,"sma_20":2732.75,"sma_60":3597.08,"sma_120":4095.33},{"date":"2026-07-22","open":2510,"high":2515,"low":2420,"close":2480,"volume":19363,"rsi_14":40.46,"sma_20":2734.0,"sma_60":3554.42,"sma_120":4072.67},{"date":"2026-07-23","open":2470,"high":2570,"low":2395,"close":2515,"volume":22802,"rsi_14":42.96,"sma_20":2730.0,"sma_60":3513.0,"sma_120":4049.96},{"date":"2026-07-24","open":2550,"high":2550,"low":2425,"close":2480,"volume":16261,"rsi_14":42.36,"sma_20":2722.5,"sma_60":3471.25,"sma_120":4026.79},{"date":"2026-07-27","open":2485,"high":2640,"low":2400,"close":2590,"volume":25142,"rsi_14":45.35,"sma_20":2725.0,"sma_60":3429.58,"sma_120":4004.46},{"date":"2026-07-28","open":2570,"high":2580,"low":2385,"close":2515,"volume":17916,"rsi_14":45.56,"sma_20":2713.75,"sma_60":3388.0,"sma_120":3981.5},{"date":"2026-07-29","open":2425,"high":2515,"low":2260,"close":2370,"volume":35174,"rsi_14":41.58,"sma_20":2688.25,"sma_60":3342.83,"sma_120":3957.33},{"date":"2026-07-30","open":2260,"high":2490,"low":2260,"close":2400,"volume":11867,"rsi_14":11.61,"sma_20":2663.5,"sma_60":3299.5,"sma_120":3933.83},{"date":"2026-07-31","open":2380,"high":2630,"low":2375,"close":2480,"volume":23536,"rsi_14":22.61,"sma_20":2646.75,"sma_60":3259.17,"sma_120":3913.08},{"date":"2026-08-03","open":2480,"high":2540,"low":2410,"close":2505,"volume":7980,"rsi_14":35.4,"sma_20":2631.5,"sma_60":3223.08,"sma_120":3892.54},{"date":"2026-08-04","open":2425,"high":2730,"low":2425,"close":2730,"volume":33309,"rsi_14":61.82,"sma_20":2628.0,"sma_60":3189.75,"sma_120":3874.42},{"date":"2026-08-05","open":2735,"high":2740,"low":2640,"close":2730,"volume":17061,"rsi_14":61.59,"sma_20":2628.75,"sma_60":3156.5,"sma_120":3856.0},{"date":"2026-08-06","open":2730,"high":2730,"low":2585,"close":2670,"volume":8856,"rsi_14":58.72,"sma_20":2624.0,"sma_60":3122.33,"sma_120":3837.42},{"date":"2026-08-07","open":2665,"high":2735,"low":2600,"close":2735,"volume":6927,"rsi_14":63.69,"sma_20":2581.25,"sma_60":3090.92,"sma_120":3818.62},{"date":"2026-08-10","open":2795,"high":2795,"low":2655,"close":2740,"volume":10456,"rsi_14":63.89,"sma_20":2562.75,"sma_60":3057.83,"sma_120":3799.12},{"date":"2026-08-11","open":2795,"high":2870,"low":2765,"close":2800,"volume":15632,"rsi_14":66.84,"sma_20":2565.75,"sma_60":3027.08,"sma_120":3779.46},{"date":"2026-08-12","open":2840,"high":2890,"low":2735,"close":2835,"volume":3206,"rsi_14":66.84,"sma_20":2580.75,"sma_60":3001.42,"sma_120":3760.67},{"date":"2026-08-13","open":2870,"high":2870,"low":2760,"close":2800,"volume":8283,"rsi_14":66.84,"sma_20":2593.75,"sma_60":2977.58,"sma_120":3742.5},{"date":"2026-08-14","open":2800,"high":2800,"low":2700,"close":2740,"volume":10901,"rsi_14":58.33,"sma_20":2604.75,"sma_60":2953.0,"sma_120":3723.88},{"date":"2026-08-18","open":2750,"high":2795,"low":2640,"close":2730,"volume":9391,"rsi_14":62.87,"sma_20":2616.75,"sma_60":2929.0,"sma_120":3705.46},{"date":"2026-08-19","open":2855,"high":2855,"low":2585,"close":2730,"volume":12336,"rsi_14":76.09,"sma_20":2628.75,"sma_60":2902.25,"sma_120":3686.92},{"date":"2026-08-20","open":2730,"high":2875,"low":2645,"close":2775,"volume":15211,"rsi_14":76.6,"sma_20":2643.5,"sma_60":2878.92,"sma_120":3668.42},{"date":"2026-08-21","open":2775,"high":2805,"low":2615,"close":2765,"volume":5617,"rsi_14":72.44,"sma_20":2656.0,"sma_60":2857.08,"sma_120":3649.71},{"date":"2026-08-24","open":2875,"high":2875,"low":2685,"close":2770,"volume":4893,"rsi_14":71.54,"sma_20":2670.5,"sma_60":2838.17,"sma_120":3632.29},{"date":"2026-08-25","open":2765,"high":2815,"low":2660,"close":2815,"volume":3905,"rsi_14":59.77,"sma_20":2681.75,"sma_60":2820.67,"sma_120":3616.29},{"date":"2026-08-26","open":2845,"high":2845,"low":2735,"close":2820,"volume":8286,"rsi_14":60.23,"sma_20":2697.0,"sma_60":2805.5,"sma_120":3602.79},{"date":"2026-08-27","open":2895,"high":2895,"low":2765,"close":2800,"volume":4982,"rsi_14":66.25,"sma_20":2718.5,"sma_60":2793.08,"sma_120":3592.46},{"date":"2026-08-28","open":2885,"high":2885,"low":2790,"close":2875,"volume":5076,"rsi_14":67.07,"sma_20":2742.25,"sma_60":2785.42,"sma_120":3582.58},{"date":"2026-08-31","open":2890,"high":2930,"low":2680,"close":2915,"volume":15618,"rsi_14":69.66,"sma_20":2764.0,"sma_60":2779.33,"sma_120":3572.71},{"date":"2026-09-01","open":2915,"high":2965,"low":2820,"close":2950,"volume":6468,"rsi_14":67.86,"sma_20":2786.25,"sma_60":2773.5,"sma_120":3563.5},{"date":"2026-09-02","open":2920,"high":3010,"low":2890,"close":2975,"volume":24593,"rsi_14":67.07,"sma_20":2798.5,"sma_60":2770.75,"sma_120":3553.96},{"date":"2026-09-03","open":2975,"high":3080,"low":2920,"close":3040,"volume":6641,"rsi_14":77.27,"sma_20":2814.0,"sma_60":2765.92,"sma_120":3544.5},{"date":"2026-09-04","open":3095,"high":3095,"low":2975,"close":3060,"volume":5559,"rsi_14":90.0,"sma_20":2833.5,"sma_60":2762.17,"sma_120":3534.5},{"date":"2026-09-07","open":3085,"high":3090,"low":2975,"close":2980,"volume":6047,"rsi_14":76.6,"sma_20":2845.75,"sma_60":2755.92,"sma_120":3523.08},{"date":"2026-09-08","open":2980,"high":3080,"low":2890,"close":2985,"volume":4748,"rsi_14":76.84,"sma_20":2858.0,"sma_60":2752.08,"sma_120":3512.83},{"date":"2026-09-09","open":3020,"high":3080,"low":2915,"close":3080,"volume":7762,"rsi_14":79.05,"sma_20":2872.0,"sma_60":2751.42,"sma_120":3503.33},{"date":"2026-09-10","open":3080,"high":3100,"low":2980,"close":2980,"volume":5057,"rsi_14":67.48,"sma_20":2879.25,"sma_60":2749.58,"sma_120":3492.79},{"date":"2026-09-11","open":3030,"high":3075,"low":2875,"close":3070,"volume":19824,"rsi_14":71.43,"sma_20":2892.75,"sma_60":2749.33,"sma_120":3482.96},{"date":"2026-09-14","open":3070,"high":3190,"low":2970,"close":3115,"volume":5342,"rsi_14":71.43,"sma_20":2911.5,"sma_60":2754.75,"sma_120":3473.42},{"date":"2026-09-15","open":3100,"high":3130,"low":2950,"close":3095,"volume":8582,"rsi_14":69.23,"sma_20":2929.75,"sma_60":2760.75,"sma_120":3465.17},{"date":"2026-09-16","open":3095,"high":3155,"low":2970,"close":3085,"volume":6692,"rsi_14":70.21,"sma_20":2947.5,"sma_60":2769.67,"sma_120":3456.71},{"date":"2026-09-17","open":3010,"high":3100,"low":2955,"close":3030,"volume":6196,"rsi_14":61.31,"sma_20":2960.25,"sma_60":2779.25,"sma_120":3447.83},{"date":"2026-09-18","open":3120,"high":3120,"low":2995,"close":3080,"volume":5320,"rsi_14":61.87,"sma_20":2976.0,"sma_60":2787.33,"sma_120":3440.33},{"date":"2026-09-21","open":3025,"high":3125,"low":2945,"close":3085,"volume":13419,"rsi_14":60.15,"sma_20":2991.75,"sma_60":2794.92,"sma_120":3431.75},{"date":"2026-09-22","open":3170,"high":3170,"low":2970,"close":3020,"volume":5663,"rsi_14":53.19,"sma_20":3002.0,"sma_60":2802.92,"sma_120":3422.83},{"date":"2026-09-23","open":3150,"high":3150,"low":2980,"close":3015,"volume":4868,"rsi_14":48.06,"sma_20":3011.75,"sma_60":2807.5,"sma_120":3414.29},{"date":"2026-09-28","open":3115,"high":3115,"low":2855,"close":3035,"volume":11702,"rsi_14":48.06,"sma_20":3023.5,"sma_60":2810.08,"sma_120":3405.79},{"date":"2026-09-29","open":2970,"high":3090,"low":2930,"close":3090,"volume":9957,"rsi_14":58.87,"sma_20":3034.25,"sma_60":2813.33,"sma_120":3397.54},{"date":"2026-09-30","open":3030,"high":3060,"low":2965,"close":3050,"volume":3626,"rsi_14":54.96,"sma_20":3041.0,"sma_60":2817.25,"sma_120":3389.0},{"date":"2026-10-01","open":3000,"high":3050,"low":2855,"close":3045,"volume":6844,"rsi_14":46.9,"sma_20":3045.75,"sma_60":2821.17,"sma_120":3381.38},{"date":"2026-10-02","open":3030,"high":3140,"low":2935,"close":3025,"volume":9066,"rsi_14":54.64,"sma_20":3048.25,"sma_60":2824.92,"sma_120":3372.04},{"date":"2026-10-06","open":3010,"high":3090,"low":2945,"close":3030,"volume":4317,"rsi_14":45.0,"sma_20":3047.75,"sma_60":2830.17,"sma_120":3363.04},{"date":"2026-10-07","open":3055,"high":3100,"low":2945,"close":3020,"volume":6006,"rsi_14":36.99,"sma_20":3045.75,"sma_60":2834.42,"sma_120":3353.71},{"date":"2026-10-08","open":3055,"high":3055,"low":2940,"close":3005,"volume":4866,"rsi_14":37.5,"sma_20":3047.0,"sma_60":2824.67,"sma_120":3342.96},{"date":"2026-10-12","open":3030,"high":3030,"low":2855,"close":2980,"volume":16073,"rsi_14":36.0,"sma_20":3046.75,"sma_60":2822.5,"sma_120":3331.88},{"date":"2026-10-13","open":2845,"high":3240,"low":2845,"close":3000,"volume":13994,"rsi_14":45.59,"sma_20":3042.75,"sma_60":2826.83,"sma_120":3319.67},{"date":"2026-10-14","open":2935,"high":3200,"low":2910,"close":3040,"volume":11103,"rsi_14":43.94,"sma_20":3045.75,"sma_60":2835.25,"sma_120":3308.75},{"date":"2026-10-15","open":3095,"high":3095,"low":2970,"close":3025,"volume":16186,"rsi_14":41.18,"sma_20":3043.5,"sma_60":2843.33,"sma_120":3286.88},{"date":"2026-10-16","open":3030,"high":3105,"low":2885,"close":3020,"volume":7837,"rsi_14":50.0,"sma_20":3038.75,"sma_60":2851.67,"sma_120":3269.04},{"date":"2026-10-19","open":3000,"high":3195,"low":2915,"close":3090,"volume":9233,"rsi_14":60.87,"sma_20":3038.5,"sma_60":2861.67,"sma_120":3250.71},{"date":"2026-10-20","open":2925,"high":3070,"low":2915,"close":2930,"volume":20379,"rsi_14":39.18,"sma_20":3030.75,"sma_60":2869.0,"sma_120":3233.04},{"date":"2026-10-21","open":3000,"high":3040,"low":2900,"close":2980,"volume":8707,"rsi_14":38.54,"sma_20":3028.25,"sma_60":2877.33,"sma_120":3215.88},{"date":"2026-10-22","open":3000,"high":3025,"low":2925,"close":2930,"volume":5897,"rsi_14":37.76,"sma_20":3020.75,"sma_60":2884.25,"sma_120":3198.62},{"date":"2026-10-23","open":2761,"high":3116,"low":2761,"close":3050,"volume":3779,"rsi_14":50.41,"sma_20":3019.0,"sma_60":2893.75,"sma_120":3182.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.25,"ttm_eps":null,"close":9080.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.99,"ttm_eps":null,"close":7820.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.31,"ttm_eps":null,"close":7090.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":52.67,"pbr":2.27,"ttm_eps":null,"close":6320.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":87.62,"pbr":2.48,"ttm_eps":null,"close":6960.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":70.7,"pbr":2.41,"ttm_eps":null,"close":6360.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.94,"ttm_eps":null,"close":5520.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.55,"ttm_eps":null,"close":4040.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.12,"ttm_eps":null,"close":2880.0}],"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":"이노뎁","phase":"above-fold","symbol_resolved":true}