{"status":"ok","report":{"price_analysis":{"current":13870.0,"change_1d":-0.6,"change_7d":0.7,"change_30d":-18.1,"high_30d":17300.0,"low_30d":13090.0,"position_in_range":19.0,"support":13511.0,"resistance":16879.0},"summary":"리파인(377450)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 2403.60억. 현재가 13,870원, 전일 대비 -0.6%, 30일 -18.1%. PER 24.5배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4363.00, 기관 순매수 846.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.5배입니다. ROE 2.1%입니다. 시가총액 2403.60억. 매출 638.66억, 영업이익 191.44억.","grade":"C","comment":"PER 24.51배, ROE 2.11%","per":24.51,"pbr":1.05,"roe":2.11,"eps":565.9842736746248,"revenue":63866480974.0,"operating_income":19143695229.0,"net_income":19619880170.0,"market_cap":240359651810,"profit_margin":30.72,"roa":2.02,"operating_margin":29.97,"gross_margin":null,"debt_ratio":0.04643552018943827,"total_assets":239747344911.0,"total_equity":229108569315.0,"total_debt":10638775596.0,"dividend_yield":2.15,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-339.98)가 시그널선(-356.52)을 상회합니다(골든크로스). 현재가가 SMA20(14117)과 SMA60(14711) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13314~14920 (현재 위치 35%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.64921465968586,"macd":-339.9801560194228,"macd_signal":-356.51761918635304,"sma_20":14117.0,"sma_60":14711.166666666666,"bb_upper":14919.772695101172,"bb_lower":13314.227304898828,"atr_14":862.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4363.00, 기관 순매수 846.00. 30일 누적: 외국인 -9.92만, 기관 -9784.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":4363.0,"institutional_flow":846.0,"data":[{"date":"2026-10-23","foreign_net":1033.0,"institution_net":495.0,"retail_net":-1528.0},{"date":"2026-10-22","foreign_net":-83.0,"institution_net":34.0,"retail_net":49.0},{"date":"2026-10-21","foreign_net":171.0,"institution_net":110.0,"retail_net":-281.0},{"date":"2026-10-20","foreign_net":968.0,"institution_net":117.0,"retail_net":-1085.0},{"date":"2026-10-19","foreign_net":2274.0,"institution_net":90.0,"retail_net":-2364.0},{"date":"2026-10-16","foreign_net":319.0,"institution_net":557.0,"retail_net":-876.0},{"date":"2026-10-15","foreign_net":-469.0,"institution_net":2013.0,"retail_net":-1544.0},{"date":"2026-10-14","foreign_net":-360.0,"institution_net":809.0,"retail_net":-449.0},{"date":"2026-10-13","foreign_net":4283.0,"institution_net":715.0,"retail_net":-4998.0},{"date":"2026-10-12","foreign_net":-2884.0,"institution_net":3048.0,"retail_net":-164.0},{"date":"2026-10-08","foreign_net":-4325.0,"institution_net":2935.0,"retail_net":1390.0},{"date":"2026-10-07","foreign_net":-1551.0,"institution_net":1817.0,"retail_net":-266.0},{"date":"2026-10-06","foreign_net":-6367.0,"institution_net":2087.0,"retail_net":4280.0},{"date":"2026-10-02","foreign_net":-7957.0,"institution_net":410.0,"retail_net":7547.0},{"date":"2026-10-01","foreign_net":-9202.0,"institution_net":4600.0,"retail_net":4602.0},{"date":"2026-09-30","foreign_net":244.0,"institution_net":900.0,"retail_net":-1144.0},{"date":"2026-09-29","foreign_net":-11224.0,"institution_net":5480.0,"retail_net":5744.0},{"date":"2026-09-28","foreign_net":-16152.0,"institution_net":32333.0,"retail_net":-16181.0},{"date":"2026-09-23","foreign_net":-12317.0,"institution_net":9063.0,"retail_net":3254.0},{"date":"2026-09-22","foreign_net":-7959.0,"institution_net":8940.0,"retail_net":-981.0},{"date":"2026-09-21","foreign_net":878.0,"institution_net":3103.0,"retail_net":-3981.0},{"date":"2026-09-18","foreign_net":-3540.0,"institution_net":10568.0,"retail_net":-7028.0},{"date":"2026-09-17","foreign_net":9219.0,"institution_net":4848.0,"retail_net":-14067.0},{"date":"2026-09-16","foreign_net":-12766.0,"institution_net":28419.0,"retail_net":-15653.0},{"date":"2026-09-15","foreign_net":-79564.0,"institution_net":5668.0,"retail_net":73896.0},{"date":"2026-09-14","foreign_net":73519.0,"institution_net":-170543.0,"retail_net":97024.0},{"date":"2026-09-11","foreign_net":-7354.0,"institution_net":18497.0,"retail_net":-11143.0},{"date":"2026-09-10","foreign_net":-8186.0,"institution_net":2382.0,"retail_net":5804.0},{"date":"2026-09-09","foreign_net":8945.0,"institution_net":500.0,"retail_net":-9445.0},{"date":"2026-09-08","foreign_net":-8795.0,"institution_net":10221.0,"retail_net":-1426.0}],"periods":{"d1":{"foreign_net":1033.0,"institution_net":495.0,"retail_net":-1528.0},"d3":{"foreign_net":1121.0,"institution_net":639.0,"retail_net":-1760.0},"d7":{"foreign_net":4213.0,"institution_net":3416.0,"retail_net":-7629.0},"d14":{"foreign_net":-14948.0,"institution_net":15237.0,"retail_net":-289.0},"d30":{"foreign_net":-99202.0,"institution_net":-9784.0,"retail_net":108986.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 24.51x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 -6.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.1,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-12.5,"unit":"%","percentile":35,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":29.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":30.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-18.1,"unit":"%","percentile":27,"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":"B","percentile":88,"summary":"유동비율 20.6x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":20.58,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":133.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.55,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.51x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -6.1%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":29.97,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":30.72,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":24.51,"current_pbr":1.05,"per_5y_high":23.06,"per_5y_low":8.08,"per_5y_avg":13.61,"per_percentile":100.0,"pbr_5y_high":1.21,"pbr_5y_low":0.59,"pbr_5y_avg":0.97,"pbr_percentile":55.6,"per_5y_median":12.18,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":8.08,"pbr":1.04},{"quarter":"2024-Q3","per":9.8,"pbr":1.21},{"quarter":"2024-Q4","per":9.58,"pbr":1.11},{"quarter":"2025-Q1","per":11.19,"pbr":1.09},{"quarter":"2025-Q2","per":14.0,"pbr":1.18},{"quarter":"2025-Q3","per":12.18,"pbr":0.94},{"quarter":"2025-Q4","per":23.06,"pbr":0.82},{"quarter":"2026-Q1","per":18.64,"pbr":0.76},{"quarter":"2026-Q2","per":15.92,"pbr":0.59},{"quarter":"현재","per":24.51,"pbr":1.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":11597.5654,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":13719.5488,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12536.3232,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12546.1016,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14932.1104,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13788.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12057.166,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9010.0,"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":"Real Estate","industry":"REAL ESTATE SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.08,"eps":1435.52,"close":11597.57,"source":"reported"},{"date":"2024-07","per":7.86,"eps":1435.52,"close":11284.65,"source":"reported"},{"date":"2024-08","per":8.26,"eps":1435.52,"close":11861.59,"source":"reported"},{"date":"2024-09","per":9.8,"eps":1400.52,"close":13719.55,"source":"reported"},{"date":"2024-10","per":9.57,"eps":1400.52,"close":13396.85,"source":"reported"},{"date":"2024-11","per":10.42,"eps":1400.52,"close":14589.85,"source":"reported"},{"date":"2024-12","per":9.58,"eps":1308.23,"close":12536.32,"source":"reported"},{"date":"2025-01","per":9.46,"eps":1308.23,"close":12379.86,"source":"reported"},{"date":"2025-02","per":9.52,"eps":1308.23,"close":12458.09,"source":"reported"},{"date":"2025-03","per":11.19,"eps":1121.62,"close":12546.1,"source":"reported"},{"date":"2025-04","per":10.9,"eps":1121.62,"close":12223.4,"source":"reported"},{"date":"2025-05","per":9.72,"eps":1121.62,"close":10903.28,"source":"reported"},{"date":"2025-06","per":14.0,"eps":1066.42,"close":14932.11,"source":"reported"},{"date":"2025-07","per":16.02,"eps":1066.42,"close":17083.43,"source":"reported"},{"date":"2025-08","per":15.09,"eps":1066.42,"close":16095.78,"source":"reported"},{"date":"2025-09","per":12.18,"eps":1132.13,"close":13788.0,"source":"reported"},{"date":"2025-10","per":10.68,"eps":1132.13,"close":12096.28,"source":"reported"},{"date":"2025-11","per":11.4,"eps":1132.13,"close":12907.91,"source":"reported"},{"date":"2025-12","per":23.06,"eps":522.8888,"close":12057.17,"source":"reported"},{"date":"2026-01","per":22.61,"eps":522.8888,"close":11822.48,"source":"reported"},{"date":"2026-02","per":23.38,"eps":522.8888,"close":12223.4,"source":"reported"},{"date":"2026-03","per":18.64,"eps":607.7843,"close":11330.0,"source":"reported"},{"date":"2026-04","per":20.9,"eps":607.7843,"close":12700.0,"source":"reported"},{"date":"2026-05","per":16.49,"eps":607.7843,"close":10020.0,"source":"reported"},{"date":"2026-06","per":15.92,"eps":565.9843,"close":9010.0,"source":"reported"},{"date":"2026-07","per":22.23,"eps":565.9843,"close":12580.0,"source":"reported"},{"date":"2026-08","per":29.52,"eps":565.9843,"close":16710.0,"source":"reported"},{"date":"2026-09","per":25.92,"eps":565.9843,"close":14670.0,"source":"reported"},{"date":"2026-10","per":24.45,"eps":565.9843,"close":13840.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.06,"std":6.24,"upper_1sd":21.3,"lower_1sd":8.83,"current":24.45,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"배당성향 53%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":52.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.15,"summary":"배당수익률 2.15%","metrics":[{"name":"배당수익률","value":2.15,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"24.5배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.1%"}],"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":"2026-10-23T22:54:47.874793+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.021119381538048865,"dividend_yield":null,"eps":279.0,"revenue":14114004531.0,"operating_income":4860802372.0,"net_income":4838631289.0,"market_cap":null,"profit_margin":0.34282483602527053,"operating_margin":0.3443956930383389,"roa":0.02018221011288453,"gross_margin":null,"total_equity":229108569315.0,"total_assets":239747344911.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":23.1,"pbr":0.94,"roe":0.025454343301703743,"dividend_yield":2.15,"eps":329.28549256168503,"revenue":15028805082.0,"operating_income":5552142990.0,"net_income":5706443228.0,"market_cap":209300000000.0,"profit_margin":0.3797003951321857,"operating_margin":0.3694334286529407,"roa":0.023795698651145978,"gross_margin":null,"total_equity":224183478645.0,"total_assets":239809862768.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.031010343496030476,"dividend_yield":null,"eps":-399.01121888706024,"revenue":61572418310.0,"operating_income":3255678720.0,"net_income":-6914774320.0,"market_cap":null,"profit_margin":-0.112303114118176,"operating_margin":0.05287560257270655,"roa":-0.029442862674387598,"gross_margin":null,"total_equity":222982835417.0,"total_assets":234854008473.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.027997061217173564,"dividend_yield":null,"eps":356.71,"revenue":15233436959.0,"operating_income":4819906856.0,"net_income":6181703749.0,"market_cap":null,"profit_margin":0.40579836091078675,"operating_margin":0.31640311171881486,"roa":0.02664965552521263,"gross_margin":null,"total_equity":220798308117.0,"total_assets":231961863190.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02895827509522568,"dividend_yield":null,"eps":320.8,"revenue":17011684526.0,"operating_income":6353790145.0,"net_income":5559454699.0,"market_cap":null,"profit_margin":0.3268021277083492,"operating_margin":0.3734956485519769,"roa":0.02445717875998082,"gross_margin":null,"total_equity":191981555556.0,"total_assets":227313818718.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.024247304678289696,"dividend_yield":null,"eps":244.39,"revenue":15571746538.0,"operating_income":4512036412.0,"net_income":4235353765.0,"market_cap":null,"profit_margin":0.27198964192387753,"operating_margin":0.2897578894563433,"roa":0.022837718149706605,"gross_margin":null,"total_equity":174673177955.0,"total_assets":185454332050.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02137652234364633,"dividend_yield":null,"eps":210.23,"revenue":16049612951.0,"operating_income":3457961816.0,"net_income":3643367957.0,"market_cap":null,"profit_margin":0.22700659312615967,"operating_margin":0.21545453005983833,"roa":0.02005866043719262,"gross_margin":null,"total_equity":170437824190.0,"total_assets":181635656499.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02602963704077773,"dividend_yield":null,"eps":291.0,"revenue":16227244720.0,"operating_income":4481069115.0,"net_income":4450538084.0,"market_cap":null,"profit_margin":0.2742633244764426,"operating_margin":0.2761447918189774,"roa":0.024228285141467968,"gross_margin":null,"total_equity":170979644358.0,"total_assets":183691832006.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.034354910547363525,"dividend_yield":null,"eps":376.0,"revenue":17620792247.0,"operating_income":6178346718.0,"net_income":5818889807.0,"market_cap":null,"profit_margin":0.3302286143229846,"operating_margin":0.35062820282963636,"roa":0.032035618602938486,"gross_margin":null,"total_equity":169375781054.0,"total_assets":181638128457.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.040780911931908775,"dividend_yield":null,"eps":431.0,"revenue":17950828123.0,"operating_income":6387758874.0,"net_income":6705616188.0,"market_cap":null,"profit_margin":0.37355469853829426,"operating_margin":0.3558475870990879,"roa":0.03787573675907734,"gross_margin":null,"total_equity":164430265787.0,"total_assets":177042528061.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03304775073744821,"dividend_yield":null,"eps":302.52,"revenue":18292026463.0,"operating_income":6020206125.0,"net_income":5242676888.0,"market_cap":null,"profit_margin":0.2866099553597612,"operating_margin":0.32911641239844625,"roa":0.030317484718178092,"gross_margin":null,"total_equity":158639446589.0,"total_assets":172925852416.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0330753998940029,"dividend_yield":null,"eps":326.0,"revenue":16106689140.0,"operating_income":5049559603.0,"net_income":5154875980.0,"market_cap":null,"profit_margin":0.3200456614760245,"operating_margin":0.3135069882524597,"roa":0.03054989150891149,"gross_margin":null,"total_equity":155852264720.0,"total_assets":168736310520.0}],"current_price":13870.0,"change_pct":-0.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-29","close":13983.5742},{"date":"2021-11-01","close":14325.8291},{"date":"2021-11-02","close":14521.4043},{"date":"2021-11-03","close":14521.4043},{"date":"2021-11-04","close":14716.9785},{"date":"2021-11-05","close":14961.4463},{"date":"2021-11-08","close":14570.2979},{"date":"2021-11-09","close":14179.1484},{"date":"2021-11-10","close":13983.5742},{"date":"2021-11-11","close":13103.4893},{"date":"2021-11-12","close":13494.6377},{"date":"2021-11-15","close":13396.8506},{"date":"2021-11-16","close":14374.7227},{"date":"2021-11-17","close":14521.4043},{"date":"2021-11-18","close":14276.9355},{"date":"2021-11-19","close":15450.3828},{"date":"2021-11-22","close":14912.5527},{"date":"2021-11-23","close":14423.6162},{"date":"2021-11-24","close":16623.8301},{"date":"2021-11-25","close":16232.6807},{"date":"2021-11-26","close":15352.5957},{"date":"2021-11-29","close":14961.4463},{"date":"2021-11-30","close":14423.6162},{"date":"2021-12-01","close":14570.2979},{"date":"2021-12-02","close":14521.4043},{"date":"2021-12-03","close":14961.4463},{"date":"2021-12-06","close":14668.085},{"date":"2021-12-07","close":14374.7227},{"date":"2021-12-08","close":14472.5098},{"date":"2021-12-09","close":14374.7227},{"date":"2021-12-10","close":14863.6592},{"date":"2021-12-13","close":14668.085},{"date":"2021-12-14","close":14863.6592},{"date":"2021-12-15","close":14423.6162},{"date":"2021-12-16","close":14228.042},{"date":"2021-12-17","close":14179.1484},{"date":"2021-12-20","close":13836.8936},{"date":"2021-12-21","close":13983.5742},{"date":"2021-12-22","close":13836.8936},{"date":"2021-12-23","close":13788.0},{"date":"2021-12-24","close":13690.2119},{"date":"2021-12-27","close":13445.7441},{"date":"2021-12-28","close":13494.6377},{"date":"2021-12-29","close":13934.6807},{"date":"2021-12-30","close":14032.4678},{"date":"2022-01-03","close":14400.0},{"date":"2022-01-04","close":14423.6162},{"date":"2022-01-05","close":14863.6592},{"date":"2022-01-06","close":14228.042},{"date":"2022-01-07","close":14130.2549},{"date":"2022-01-10","close":13983.5742},{"date":"2022-01-11","close":13836.8936},{"date":"2022-01-12","close":13641.3184},{"date":"2022-01-13","close":13690.2119},{"date":"2022-01-14","close":13347.957},{"date":"2022-01-17","close":13152.3828},{"date":"2022-01-18","close":12810.127},{"date":"2022-01-19","close":13054.5957},{"date":"2022-01-20","close":13152.3828},{"date":"2022-01-21","close":12810.127},{"date":"2022-01-24","close":11978.9355},{"date":"2022-01-25","close":11685.5742},{"date":"2022-01-26","close":12125.6162},{"date":"2022-01-27","close":11734.4678},{"date":"2022-01-28","close":11832.2549},{"date":"2022-02-03","close":11538.8936},{"date":"2022-02-04","close":11734.4678},{"date":"2022-02-07","close":11734.4678},{"date":"2022-02-08","close":11734.4678},{"date":"2022-02-09","close":11978.9355},{"date":"2022-02-10","close":11783.3613},{"date":"2022-02-11","close":11930.042},{"date":"2022-02-14","close":11783.3613},{"date":"2022-02-15","close":11490.0},{"date":"2022-02-16","close":11832.2549},{"date":"2022-02-17","close":11930.042},{"date":"2022-02-18","close":12027.8291},{"date":"2022-02-21","close":12027.8291},{"date":"2022-02-22","close":12027.8291},{"date":"2022-02-23","close":12810.127},{"date":"2022-02-24","close":12272.2979},{"date":"2022-02-25","close":12663.4463},{"date":"2022-02-28","close":12663.4463},{"date":"2022-03-02","close":12761.2334},{"date":"2022-03-03","close":12565.6592},{"date":"2022-03-04","close":12907.9141},{"date":"2022-03-07","close":12663.4463},{"date":"2022-03-08","close":12712.3398},{"date":"2022-03-10","close":12712.3398},{"date":"2022-03-11","close":13347.957},{"date":"2022-03-14","close":13103.4893},{"date":"2022-03-15","close":13103.4893},{"date":"2022-03-16","close":13103.4893},{"date":"2022-03-17","close":13103.4893},{"date":"2022-03-18","close":13983.5742},{"date":"2022-03-21","close":13983.5742},{"date":"2022-03-22","close":14130.2549},{"date":"2022-03-23","close":14179.1484},{"date":"2022-03-24","close":14276.9355},{"date":"2022-03-25","close":14374.7227},{"date":"2022-03-28","close":14374.7227},{"date":"2022-03-29","close":14521.4043},{"date":"2022-03-30","close":14374.7227},{"date":"2022-03-31","close":14081.3613},{"date":"2022-04-01","close":14570.2979},{"date":"2022-04-04","close":14570.2979},{"date":"2022-04-05","close":14276.9355},{"date":"2022-04-06","close":13641.3184},{"date":"2022-04-07","close":13396.8506},{"date":"2022-04-08","close":13396.8506},{"date":"2022-04-11","close":13005.7021},{"date":"2022-04-12","close":13103.4893},{"date":"2022-04-13","close":13299.0635},{"date":"2022-04-14","close":13347.957},{"date":"2022-04-15","close":13445.7441},{"date":"2022-04-18","close":13201.2764},{"date":"2022-04-19","close":13152.3828},{"date":"2022-04-20","close":13054.5957},{"date":"2022-04-21","close":13054.5957},{"date":"2022-04-22","close":13494.6377},{"date":"2022-04-25","close":13396.8506},{"date":"2022-04-26","close":13543.5312},{"date":"2022-04-27","close":13494.6377},{"date":"2022-04-28","close":13788.0},{"date":"2022-04-29","close":14081.3613},{"date":"2022-05-02","close":14032.4678},{"date":"2022-05-03","close":14179.1484},{"date":"2022-05-04","close":14374.7227},{"date":"2022-05-06","close":14228.042},{"date":"2022-05-09","close":14100.0},{"date":"2022-05-10","close":13739.1064},{"date":"2022-05-11","close":13592.4248},{"date":"2022-05-12","close":12907.9141},{"date":"2022-05-13","close":13201.2764},{"date":"2022-05-16","close":13054.5957},{"date":"2022-05-17","close":13103.4893},{"date":"2022-05-18","close":13201.2764},{"date":"2022-05-19","close":13201.2764},{"date":"2022-05-20","close":13152.3828},{"date":"2022-05-23","close":13152.3828},{"date":"2022-05-24","close":12810.127},{"date":"2022-05-25","close":12810.127},{"date":"2022-05-26","close":12712.3398},{"date":"2022-05-27","close":12712.3398},{"date":"2022-05-30","close":12663.4463},{"date":"2022-05-31","close":12712.3398},{"date":"2022-06-02","close":12614.5527},{"date":"2022-06-03","close":12663.4463},{"date":"2022-06-07","close":12663.4463},{"date":"2022-06-08","close":12663.4463},{"date":"2022-06-09","close":12370.085},{"date":"2022-06-10","close":12418.9785},{"date":"2022-06-13","close":12076.7227},{"date":"2022-06-14","close":12076.7227},{"date":"2022-06-15","close":11245.5312},{"date":"2022-06-16","close":11636.6807},{"date":"2022-06-17","close":11636.6807},{"date":"2022-06-20","close":11490.0},{"date":"2022-06-21","close":11538.8936},{"date":"2022-06-22","close":11147.7441},{"date":"2022-06-23","close":10316.5527},{"date":"2022-06-24","close":10658.8086},{"date":"2022-06-27","close":11196.6377},{"date":"2022-06-28","close":11001.0635},{"date":"2022-06-29","close":11196.6377},{"date":"2022-06-30","close":11049.957},{"date":"2022-07-01","close":10903.2764},{"date":"2022-07-04","close":10903.2764},{"date":"2022-07-05","close":11098.8506},{"date":"2022-07-06","close":11636.6807},{"date":"2022-07-07","close":11343.3184},{"date":"2022-07-08","close":11245.5312},{"date":"2022-07-11","close":11049.957},{"date":"2022-07-12","close":10561.0205},{"date":"2022-07-13","close":10756.5957},{"date":"2022-07-14","close":10756.5957},{"date":"2022-07-15","close":11196.6377},{"date":"2022-07-18","close":11245.5312},{"date":"2022-07-19","close":11098.8506},{"date":"2022-07-20","close":10952.1699},{"date":"2022-07-21","close":11001.0635},{"date":"2022-07-22","close":11049.957},{"date":"2022-07-25","close":10952.1699},{"date":"2022-07-26","close":11049.957},{"date":"2022-07-27","close":11049.957},{"date":"2022-07-28","close":11147.7441},{"date":"2022-07-29","close":11196.6377},{"date":"2022-08-01","close":10805.4893},{"date":"2022-08-02","close":10756.5957},{"date":"2022-08-03","close":11001.0635},{"date":"2022-08-04","close":10952.1699},{"date":"2022-08-05","close":11147.7441},{"date":"2022-08-08","close":10756.5957},{"date":"2022-08-09","close":10609.915},{"date":"2022-08-10","close":10756.5957},{"date":"2022-08-11","close":10756.5957},{"date":"2022-08-12","close":10756.5957},{"date":"2022-08-16","close":10805.4893},{"date":"2022-08-17","close":10658.8086},{"date":"2022-08-18","close":10658.8086},{"date":"2022-08-19","close":10658.8086},{"date":"2022-08-22","close":10512.127},{"date":"2022-08-23","close":10120.9785},{"date":"2022-08-24","close":10120.9785},{"date":"2022-08-25","close":10169.8721},{"date":"2022-08-26","close":10512.127},{"date":"2022-08-29","close":9974.2979},{"date":"2022-08-30","close":9974.2979},{"date":"2022-08-31","close":10023.1914},{"date":"2022-09-01","close":9925.4043},{"date":"2022-09-02","close":10023.1914},{"date":"2022-09-05","close":10120.9785},{"date":"2022-09-06","close":10072.085},{"date":"2022-09-07","close":10023.1914},{"date":"2022-09-08","close":10072.085},{"date":"2022-09-13","close":10023.1914},{"date":"2022-09-14","close":10023.1914},{"date":"2022-09-15","close":9778.7227},{"date":"2022-09-16","close":9534.2549},{"date":"2022-09-19","close":9240.8936},{"date":"2022-09-20","close":9006.2041},{"date":"2022-09-21","close":8918.1953},{"date":"2022-09-22","close":9055.0977},{"date":"2022-09-23","close":8927.9746},{"date":"2022-09-26","close":8595.498},{"date":"2022-09-27","close":8800.8506},{"date":"2022-09-28","close":8478.1533},{"date":"2022-09-29","close":8419.4805},{"date":"2022-09-30","close":8126.1191},{"date":"2022-10-04","close":8018.5527},{"date":"2022-10-05","close":7686.0762},{"date":"2022-10-06","close":7754.5273},{"date":"2022-10-07","close":7744.7485},{"date":"2022-10-11","close":7216.6978},{"date":"2022-10-12","close":6991.7871},{"date":"2022-10-13","close":7060.2383},{"date":"2022-10-14","close":7294.9272},{"date":"2022-10-17","close":7236.2549},{"date":"2022-10-18","close":7285.1489},{"date":"2022-10-19","close":7754.5273},{"date":"2022-10-20","close":7510.0596},{"date":"2022-10-21","close":7324.2637},{"date":"2022-10-24","close":7304.7061},{"date":"2022-10-25","close":7461.1655},{"date":"2022-10-26","close":7275.3701},{"date":"2022-10-27","close":7353.5996},{"date":"2022-10-28","close":7392.7148},{"date":"2022-10-31","close":7392.7148},{"date":"2022-11-01","close":7373.1572},{"date":"2022-11-02","close":7030.9019},{"date":"2022-11-03","close":7118.9106},{"date":"2022-11-04","close":7177.583},{"date":"2022-11-07","close":7236.2549},{"date":"2022-11-08","close":7412.272},{"date":"2022-11-09","close":7412.272},{"date":"2022-11-10","close":7441.6084},{"date":"2022-11-11","close":7568.7319},{"date":"2022-11-14","close":7734.9702},{"date":"2022-11-15","close":7754.5273},{"date":"2022-11-16","close":7783.8638},{"date":"2022-11-17","close":7744.7485},{"date":"2022-11-18","close":7764.3062},{"date":"2022-11-21","close":7725.1914},{"date":"2022-11-22","close":7725.1914},{"date":"2022-11-23","close":7822.9785},{"date":"2022-11-24","close":7822.9785},{"date":"2022-11-25","close":7803.4209},{"date":"2022-11-28","close":7754.5273},{"date":"2022-11-29","close":7764.3062},{"date":"2022-11-30","close":7822.9785},{"date":"2022-12-01","close":7822.9785},{"date":"2022-12-02","close":7813.1997},{"date":"2022-12-05","close":7822.9785},{"date":"2022-12-06","close":7774.085},{"date":"2022-12-07","close":7774.085},{"date":"2022-12-08","close":7774.085},{"date":"2022-12-09","close":7764.3062},{"date":"2022-12-12","close":7793.6421},{"date":"2022-12-13","close":7803.4209},{"date":"2022-12-14","close":7813.1997},{"date":"2022-12-15","close":7744.7485},{"date":"2022-12-16","close":7754.5273},{"date":"2022-12-19","close":7725.1914},{"date":"2022-12-20","close":7646.9614},{"date":"2022-12-21","close":7461.1655},{"date":"2022-12-22","close":7578.5103},{"date":"2022-12-23","close":7206.9189},{"date":"2022-12-26","close":6845.106},{"date":"2022-12-27","close":6952.6724},{"date":"2022-12-28","close":9025.7617},{"date":"2022-12-29","close":8703.0635},{"date":"2023-01-02","close":8605.2764},{"date":"2023-01-03","close":8908.417},{"date":"2023-01-04","close":9064.876},{"date":"2023-01-05","close":8996.4248},{"date":"2023-01-06","close":8996.4248},{"date":"2023-01-09","close":10072.085},{"date":"2023-01-10","close":9876.5107},{"date":"2023-01-11","close":9544.0342},{"date":"2023-01-12","close":9974.2979},{"date":"2023-01-13","close":9387.5742},{"date":"2023-01-16","close":9201.7783},{"date":"2023-01-17","close":9143.1064},{"date":"2023-01-18","close":9045.3193},{"date":"2023-01-19","close":9064.876},{"date":"2023-01-20","close":9280.0078},{"date":"2023-01-25","close":9368.0166},{"date":"2023-01-26","close":9416.9102},{"date":"2023-01-27","close":9788.502},{"date":"2023-01-30","close":9788.502},{"date":"2023-01-31","close":10326.332},{"date":"2023-02-01","close":10199.208},{"date":"2023-02-02","close":10199.208},{"date":"2023-02-03","close":9974.2979},{"date":"2023-02-06","close":10072.085},{"date":"2023-02-07","close":10326.332},{"date":"2023-02-08","close":10336.1104},{"date":"2023-02-09","close":10306.7744},{"date":"2023-02-10","close":9759.166},{"date":"2023-02-13","close":9416.9102},{"date":"2023-02-14","close":9338.6807},{"date":"2023-02-15","close":9094.2129},{"date":"2023-02-16","close":9064.876},{"date":"2023-02-17","close":9172.4424},{"date":"2023-02-20","close":9172.4424},{"date":"2023-02-21","close":9074.6553},{"date":"2023-02-22","close":8918.1953},{"date":"2023-02-23","close":8879.0811},{"date":"2023-02-24","close":8556.3828},{"date":"2023-02-27","close":8263.0215},{"date":"2023-02-28","close":8536.8252},{"date":"2023-03-02","close":8546.6045},{"date":"2023-03-03","close":8634.6123},{"date":"2023-03-06","close":8722.6211},{"date":"2023-03-07","close":8487.9316},{"date":"2023-03-08","close":8751.957},{"date":"2023-03-09","close":8478.1533},{"date":"2023-03-10","close":8155.4551},{"date":"2023-03-13","close":8067.4468},{"date":"2023-03-14","close":7803.4209},{"date":"2023-03-15","close":7969.6592},{"date":"2023-03-16","close":7725.1914},{"date":"2023-03-17","close":7744.7485},{"date":"2023-03-20","close":7950.1021},{"date":"2023-03-21","close":7891.4297},{"date":"2023-03-22","close":7871.8721},{"date":"2023-03-23","close":7715.4126},{"date":"2023-03-24","close":7774.085},{"date":"2023-03-27","close":7891.4297},{"date":"2023-03-28","close":8047.8892},{"date":"2023-03-29","close":8175.0127},{"date":"2023-03-30","close":8096.7827},{"date":"2023-03-31","close":8018.5527},{"date":"2023-04-03","close":8018.5527},{"date":"2023-04-04","close":8067.4468},{"date":"2023-04-05","close":8057.668},{"date":"2023-04-06","close":7842.5361},{"date":"2023-04-07","close":7862.0933},{"date":"2023-04-10","close":7764.3062},{"date":"2023-04-11","close":7852.3145},{"date":"2023-04-12","close":7920.7656},{"date":"2023-04-13","close":7871.8721},{"date":"2023-04-14","close":7940.3232},{"date":"2023-04-17","close":8116.3403},{"date":"2023-04-18","close":8341.251},{"date":"2023-04-19","close":8487.9316},{"date":"2023-04-20","close":8663.9482},{"date":"2023-04-21","close":8693.2852},{"date":"2023-04-24","close":9045.3193},{"date":"2023-04-25","close":9328.9023},{"date":"2023-04-26","close":8800.8506},{"date":"2023-04-27","close":8595.498},{"date":"2023-04-28","close":8634.6123},{"date":"2023-05-02","close":8292.3574},{"date":"2023-05-03","close":8204.3486},{"date":"2023-05-04","close":7969.6592},{"date":"2023-05-08","close":8096.7827},{"date":"2023-05-09","close":8145.6763},{"date":"2023-05-10","close":8047.8892},{"date":"2023-05-11","close":8087.0039},{"date":"2023-05-12","close":7950.1021},{"date":"2023-05-15","close":7881.6509},{"date":"2023-05-16","close":7881.6509},{"date":"2023-05-17","close":8067.4468},{"date":"2023-05-18","close":8165.2339},{"date":"2023-05-19","close":8311.915},{"date":"2023-05-22","close":8399.9229},{"date":"2023-05-23","close":8321.6934},{"date":"2023-05-24","close":8233.6846},{"date":"2023-05-25","close":8605.2764},{"date":"2023-05-26","close":8018.5527},{"date":"2023-05-30","close":7930.5444},{"date":"2023-05-31","close":7989.2168},{"date":"2023-06-01","close":8028.3315},{"date":"2023-06-02","close":8038.1104},{"date":"2023-06-05","close":8116.3403},{"date":"2023-06-07","close":8067.4468},{"date":"2023-06-08","close":8057.668},{"date":"2023-06-09","close":8057.668},{"date":"2023-06-12","close":8008.7744},{"date":"2023-06-13","close":7989.2168},{"date":"2023-06-14","close":7998.9956},{"date":"2023-06-15","close":7930.5444},{"date":"2023-06-16","close":7989.2168},{"date":"2023-06-19","close":8047.8892},{"date":"2023-06-20","close":8018.5527},{"date":"2023-06-21","close":7979.438},{"date":"2023-06-22","close":7910.9868},{"date":"2023-06-23","close":7871.8721},{"date":"2023-06-26","close":7950.1021},{"date":"2023-06-27","close":7950.1021},{"date":"2023-06-28","close":8038.1104},{"date":"2023-06-29","close":8087.0039},{"date":"2023-06-30","close":8155.4551},{"date":"2023-07-03","close":7989.2168},{"date":"2023-07-04","close":7979.438},{"date":"2023-07-05","close":7940.3232},{"date":"2023-07-06","close":7920.7656},{"date":"2023-07-07","close":7920.7656},{"date":"2023-07-10","close":7871.8721},{"date":"2023-07-11","close":7891.4297},{"date":"2023-07-12","close":7803.4209},{"date":"2023-07-13","close":7940.3232},{"date":"2023-07-14","close":8106.5615},{"date":"2023-07-17","close":8223.9062},{"date":"2023-07-18","close":7998.9956},{"date":"2023-07-19","close":8018.5527},{"date":"2023-07-20","close":8018.5527},{"date":"2023-07-21","close":7852.3145},{"date":"2023-07-24","close":7617.6255},{"date":"2023-07-25","close":7598.0679},{"date":"2023-07-26","close":7265.5913},{"date":"2023-07-27","close":7285.1489},{"date":"2023-07-28","close":7568.7319},{"date":"2023-07-31","close":7568.7319},{"date":"2023-08-01","close":7578.5103},{"date":"2023-08-02","close":7656.7402},{"date":"2023-08-03","close":7627.4038},{"date":"2023-08-04","close":7686.0762},{"date":"2023-08-07","close":7842.5361},{"date":"2023-08-08","close":7803.4209},{"date":"2023-08-09","close":7656.7402},{"date":"2023-08-10","close":7666.519},{"date":"2023-08-11","close":7695.855},{"date":"2023-08-14","close":7607.8467},{"date":"2023-08-16","close":7402.4932},{"date":"2023-08-17","close":7236.2549},{"date":"2023-08-18","close":7294.9272},{"date":"2023-08-21","close":7392.7148},{"date":"2023-08-22","close":7373.1572},{"date":"2023-08-23","close":7324.2637},{"date":"2023-08-24","close":7412.272},{"date":"2023-08-25","close":7353.5996},{"date":"2023-08-28","close":7461.1655},{"date":"2023-08-29","close":7705.6338},{"date":"2023-08-30","close":7705.6338},{"date":"2023-08-31","close":7627.4038},{"date":"2023-09-01","close":7627.4038},{"date":"2023-09-04","close":7558.9531},{"date":"2023-09-05","close":7549.1743},{"date":"2023-09-06","close":7539.3955},{"date":"2023-09-07","close":7549.1743},{"date":"2023-09-08","close":7725.1914},{"date":"2023-09-11","close":7627.4038},{"date":"2023-09-12","close":7617.6255},{"date":"2023-09-13","close":7578.5103},{"date":"2023-09-14","close":7519.8379},{"date":"2023-09-15","close":7607.8467},{"date":"2023-09-18","close":7627.4038},{"date":"2023-09-19","close":7558.9531},{"date":"2023-09-20","close":7480.7231},{"date":"2023-09-21","close":7324.2637},{"date":"2023-09-22","close":7324.2637},{"date":"2023-09-25","close":7265.5913},{"date":"2023-09-26","close":7441.6084},{"date":"2023-09-27","close":7363.3784},{"date":"2023-10-04","close":7148.2466},{"date":"2023-10-05","close":7079.7954},{"date":"2023-10-06","close":7187.3613},{"date":"2023-10-10","close":7148.2466},{"date":"2023-10-11","close":7304.7061},{"date":"2023-10-12","close":7363.3784},{"date":"2023-10-13","close":7275.3701},{"date":"2023-10-16","close":7246.0337},{"date":"2023-10-17","close":7226.4766},{"date":"2023-10-18","close":7265.5913},{"date":"2023-10-19","close":7070.0166},{"date":"2023-10-20","close":7070.0166},{"date":"2023-10-23","close":7070.0166},{"date":"2023-10-24","close":6962.4507},{"date":"2023-10-25","close":6982.0083},{"date":"2023-10-26","close":6815.77},{"date":"2023-10-27","close":6815.77},{"date":"2023-10-30","close":7118.9106},{"date":"2023-10-31","close":7187.3613},{"date":"2023-11-01","close":7314.4849},{"date":"2023-11-02","close":7314.4849},{"date":"2023-11-03","close":7343.8213},{"date":"2023-11-06","close":7197.1401},{"date":"2023-11-07","close":7529.6167},{"date":"2023-11-08","close":7705.6338},{"date":"2023-11-09","close":7617.6255},{"date":"2023-11-10","close":7705.6338},{"date":"2023-11-13","close":7725.1914},{"date":"2023-11-14","close":7774.085},{"date":"2023-11-15","close":7822.9785},{"date":"2023-11-16","close":7822.9785},{"date":"2023-11-17","close":7813.1997},{"date":"2023-11-20","close":8487.9316},{"date":"2023-11-21","close":8722.6211},{"date":"2023-11-22","close":8575.9404},{"date":"2023-11-23","close":8859.5234},{"date":"2023-11-24","close":8898.6377},{"date":"2023-11-27","close":8800.8506},{"date":"2023-11-28","close":8634.6123},{"date":"2023-11-29","close":8478.1533},{"date":"2023-11-30","close":8439.0381},{"date":"2023-12-01","close":9152.8848},{"date":"2023-12-04","close":9094.2129},{"date":"2023-12-05","close":8703.0635},{"date":"2023-12-06","close":8722.6211},{"date":"2023-12-07","close":8585.7188},{"date":"2023-12-08","close":8888.8594},{"date":"2023-12-11","close":8839.9658},{"date":"2023-12-12","close":8703.0635},{"date":"2023-12-13","close":8751.957},{"date":"2023-12-14","close":8497.71},{"date":"2023-12-15","close":8458.5957},{"date":"2023-12-18","close":8595.498},{"date":"2023-12-19","close":8566.1611},{"date":"2023-12-20","close":8585.7188},{"date":"2023-12-21","close":8751.957},{"date":"2023-12-22","close":8458.5957},{"date":"2023-12-26","close":8487.9316},{"date":"2023-12-27","close":8439.0381},{"date":"2023-12-28","close":8507.4893},{"date":"2024-01-02","close":8810.6299},{"date":"2024-01-03","close":8898.6377},{"date":"2024-01-04","close":8830.1865},{"date":"2024-01-05","close":8839.9658},{"date":"2024-01-08","close":8800.8506},{"date":"2024-01-09","close":8849.7441},{"date":"2024-01-10","close":8761.7363},{"date":"2024-01-11","close":8605.2764},{"date":"2024-01-12","close":8585.7188},{"date":"2024-01-15","close":8448.8164},{"date":"2024-01-16","close":8380.3652},{"date":"2024-01-17","close":8360.8086},{"date":"2024-01-18","close":8751.957},{"date":"2024-01-19","close":8859.5234},{"date":"2024-01-22","close":9143.1064},{"date":"2024-01-23","close":9778.7227},{"date":"2024-01-24","close":9084.4336},{"date":"2024-01-25","close":9368.0166},{"date":"2024-01-26","close":9729.8291},{"date":"2024-01-29","close":10072.085},{"date":"2024-01-30","close":9915.625},{"date":"2024-01-31","close":9651.5996},{"date":"2024-02-01","close":9534.2549},{"date":"2024-02-02","close":9201.7783},{"date":"2024-02-05","close":9025.7617},{"date":"2024-02-06","close":9045.3193},{"date":"2024-02-07","close":8849.7441},{"date":"2024-02-08","close":9143.1064},{"date":"2024-02-13","close":9074.6553},{"date":"2024-02-14","close":9025.7617},{"date":"2024-02-15","close":9084.4336},{"date":"2024-02-16","close":9172.4424},{"date":"2024-02-19","close":9221.3359},{"date":"2024-02-20","close":9162.6631},{"date":"2024-02-21","close":9260.4512},{"date":"2024-02-22","close":9133.3271},{"date":"2024-02-23","close":8996.4248},{"date":"2024-02-26","close":8820.4082},{"date":"2024-02-27","close":8800.8506},{"date":"2024-02-28","close":8879.0811},{"date":"2024-02-29","close":8800.8506},{"date":"2024-03-04","close":8800.8506},{"date":"2024-03-05","close":8800.8506},{"date":"2024-03-06","close":8967.0889},{"date":"2024-03-07","close":8927.9746},{"date":"2024-03-08","close":8732.3994},{"date":"2024-03-11","close":8585.7188},{"date":"2024-03-12","close":8908.417},{"date":"2024-03-13","close":9006.2041},{"date":"2024-03-14","close":9084.4336},{"date":"2024-03-15","close":8957.3105},{"date":"2024-03-18","close":8937.7529},{"date":"2024-03-19","close":8976.8682},{"date":"2024-03-20","close":9172.4424},{"date":"2024-03-21","close":9035.54},{"date":"2024-03-22","close":9162.6631},{"date":"2024-03-25","close":9035.54},{"date":"2024-03-26","close":9162.6631},{"date":"2024-03-27","close":9338.6807},{"date":"2024-03-28","close":9211.5576},{"date":"2024-03-29","close":9211.5576},{"date":"2024-04-01","close":9348.459},{"date":"2024-04-02","close":9338.6807},{"date":"2024-04-03","close":9377.7959},{"date":"2024-04-04","close":9798.2803},{"date":"2024-04-05","close":10179.6504},{"date":"2024-04-08","close":10267.6592},{"date":"2024-04-09","close":10023.1914},{"date":"2024-04-11","close":9778.7227},{"date":"2024-04-12","close":9837.3955},{"date":"2024-04-15","close":9720.0508},{"date":"2024-04-16","close":9299.5654},{"date":"2024-04-17","close":9680.9355},{"date":"2024-04-18","close":9700.4932},{"date":"2024-04-19","close":9925.4043},{"date":"2024-04-22","close":9993.8555},{"date":"2024-04-23","close":9876.5107},{"date":"2024-04-24","close":9778.7227},{"date":"2024-04-25","close":9778.7227},{"date":"2024-04-26","close":9827.6172},{"date":"2024-04-29","close":10453.4551},{"date":"2024-04-30","close":10365.4463},{"date":"2024-05-02","close":10746.8164},{"date":"2024-05-03","close":9993.8555},{"date":"2024-05-07","close":10003.6338},{"date":"2024-05-08","close":10101.4209},{"date":"2024-05-09","close":9935.1826},{"date":"2024-05-10","close":10140.5361},{"date":"2024-05-13","close":10130.7568},{"date":"2024-05-14","close":10345.8887},{"date":"2024-05-16","close":10561.0205},{"date":"2024-05-17","close":10707.7021},{"date":"2024-05-20","close":10658.8086},{"date":"2024-05-21","close":10688.1445},{"date":"2024-05-22","close":11059.7363},{"date":"2024-05-23","close":10932.6123},{"date":"2024-05-24","close":10834.8252},{"date":"2024-05-27","close":11059.7363},{"date":"2024-05-28","close":11333.54},{"date":"2024-05-29","close":10903.2764},{"date":"2024-05-30","close":11118.4082},{"date":"2024-05-31","close":11001.0635},{"date":"2024-06-03","close":10971.7275},{"date":"2024-06-04","close":11010.8418},{"date":"2024-06-05","close":11020.6211},{"date":"2024-06-07","close":11597.5654},{"date":"2024-06-10","close":11401.9912},{"date":"2024-06-11","close":11920.2637},{"date":"2024-06-12","close":11920.2637},{"date":"2024-06-13","close":12360.3057},{"date":"2024-06-14","close":12223.4043},{"date":"2024-06-17","close":12448.3145},{"date":"2024-06-18","close":12516.7656},{"date":"2024-06-19","close":12614.5527},{"date":"2024-06-20","close":12712.3398},{"date":"2024-06-21","close":13123.0469},{"date":"2024-06-24","close":12790.5703},{"date":"2024-06-25","close":12154.9531},{"date":"2024-06-26","close":11441.1064},{"date":"2024-06-27","close":11773.583},{"date":"2024-06-28","close":11597.5654},{"date":"2024-07-01","close":11871.3701},{"date":"2024-07-02","close":11538.8936},{"date":"2024-07-03","close":11450.8848},{"date":"2024-07-04","close":10903.2764},{"date":"2024-07-05","close":10590.3574},{"date":"2024-07-08","close":10922.834},{"date":"2024-07-09","close":10893.4971},{"date":"2024-07-10","close":11089.0723},{"date":"2024-07-11","close":11049.957},{"date":"2024-07-12","close":11763.8037},{"date":"2024-07-15","close":11842.0342},{"date":"2024-07-16","close":11538.8936},{"date":"2024-07-17","close":11812.6973},{"date":"2024-07-18","close":11587.7871},{"date":"2024-07-19","close":11617.123},{"date":"2024-07-22","close":11480.2207},{"date":"2024-07-23","close":11049.957},{"date":"2024-07-24","close":11167.3018},{"date":"2024-07-25","close":11040.1787},{"date":"2024-07-26","close":10932.6123},{"date":"2024-07-29","close":11167.3018},{"date":"2024-07-30","close":11284.6465},{"date":"2024-07-31","close":11284.6465},{"date":"2024-08-01","close":11568.2295},{"date":"2024-08-02","close":11568.2295},{"date":"2024-08-05","close":10492.5703},{"date":"2024-08-06","close":10903.2764},{"date":"2024-08-07","close":11206.417},{"date":"2024-08-08","close":11313.9824},{"date":"2024-08-09","close":11714.9102},{"date":"2024-08-12","close":11353.0977},{"date":"2024-08-13","close":11372.6553},{"date":"2024-08-14","close":11089.0723},{"date":"2024-08-16","close":10873.9404},{"date":"2024-08-19","close":10688.1445},{"date":"2024-08-20","close":11128.1865},{"date":"2024-08-21","close":10903.2764},{"date":"2024-08-22","close":10570.7998},{"date":"2024-08-23","close":11851.8125},{"date":"2024-08-26","close":11900.7061},{"date":"2024-08-27","close":11978.9355},{"date":"2024-08-28","close":12027.8291},{"date":"2024-08-29","close":11685.5742},{"date":"2024-08-30","close":11861.5908},{"date":"2024-09-02","close":11920.2637},{"date":"2024-09-03","close":12223.4043},{"date":"2024-09-04","close":11930.042},{"date":"2024-09-05","close":12663.4463},{"date":"2024-09-06","close":12282.0762},{"date":"2024-09-09","close":12115.8379},{"date":"2024-09-10","close":12360.3057},{"date":"2024-09-11","close":12321.1914},{"date":"2024-09-12","close":12076.7227},{"date":"2024-09-13","close":12467.8721},{"date":"2024-09-19","close":12467.8721},{"date":"2024-09-20","close":12751.4551},{"date":"2024-09-23","close":13543.5312},{"date":"2024-09-24","close":13406.6299},{"date":"2024-09-25","close":13739.1064},{"date":"2024-09-26","close":13621.7617},{"date":"2024-09-27","close":13660.876},{"date":"2024-09-30","close":13719.5488},{"date":"2024-10-02","close":14179.1484},{"date":"2024-10-04","close":14179.1484},{"date":"2024-10-07","close":14844.1016},{"date":"2024-10-08","close":14580.0762},{"date":"2024-10-10","close":14492.0674},{"date":"2024-10-11","close":14482.2891},{"date":"2024-10-14","close":13788.0},{"date":"2024-10-15","close":13181.7188},{"date":"2024-10-16","close":12761.2334},{"date":"2024-10-17","close":13123.0469},{"date":"2024-10-18","close":13230.6123},{"date":"2024-10-21","close":14237.8213},{"date":"2024-10-22","close":13592.4248},{"date":"2024-10-23","close":13836.8936},{"date":"2024-10-24","close":13377.293},{"date":"2024-10-25","close":13211.0547},{"date":"2024-10-28","close":13308.8418},{"date":"2024-10-29","close":13250.1699},{"date":"2024-10-30","close":13201.2764},{"date":"2024-10-31","close":13396.8506},{"date":"2024-11-01","close":13211.0547},{"date":"2024-11-04","close":13347.957},{"date":"2024-11-05","close":12947.0293},{"date":"2024-11-06","close":12956.8086},{"date":"2024-11-07","close":12947.0293},{"date":"2024-11-08","close":13250.1699},{"date":"2024-11-11","close":13396.8506},{"date":"2024-11-12","close":13396.8506},{"date":"2024-11-13","close":13699.9912},{"date":"2024-11-14","close":13670.6553},{"date":"2024-11-15","close":13387.0723},{"date":"2024-11-18","close":13299.0635},{"date":"2024-11-19","close":13788.0},{"date":"2024-11-20","close":13915.123},{"date":"2024-11-21","close":14374.7227},{"date":"2024-11-22","close":14619.1914},{"date":"2024-11-25","close":14638.748},{"date":"2024-11-26","close":14912.5527},{"date":"2024-11-27","close":15157.0205},{"date":"2024-11-28","close":14981.0039},{"date":"2024-11-29","close":14589.8545},{"date":"2024-12-02","close":15059.2334},{"date":"2024-12-03","close":16271.7949},{"date":"2024-12-04","close":12712.3398},{"date":"2024-12-05","close":12614.5527},{"date":"2024-12-06","close":12780.791},{"date":"2024-12-09","close":11216.1953},{"date":"2024-12-10","close":11636.6807},{"date":"2024-12-11","close":11734.4678},{"date":"2024-12-12","close":12624.332},{"date":"2024-12-13","close":12262.5186},{"date":"2024-12-16","close":11822.4766},{"date":"2024-12-17","close":11763.8037},{"date":"2024-12-18","close":11333.54},{"date":"2024-12-19","close":10766.374},{"date":"2024-12-20","close":10864.1611},{"date":"2024-12-23","close":11392.2129},{"date":"2024-12-24","close":11910.4844},{"date":"2024-12-26","close":12370.085},{"date":"2024-12-27","close":12379.8633},{"date":"2024-12-30","close":12536.3232},{"date":"2025-01-02","close":12585.2168},{"date":"2025-01-03","close":13025.2588},{"date":"2025-01-06","close":12966.5869},{"date":"2025-01-07","close":12683.0039},{"date":"2025-01-08","close":12340.749},{"date":"2025-01-09","close":12350.5273},{"date":"2025-01-10","close":12106.0596},{"date":"2025-01-13","close":12379.8633},{"date":"2025-01-14","close":12389.6426},{"date":"2025-01-15","close":12242.9609},{"date":"2025-01-16","close":11949.5996},{"date":"2025-01-17","close":11812.6973},{"date":"2025-01-20","close":11714.9102},{"date":"2025-01-21","close":11558.4512},{"date":"2025-01-22","close":12135.3955},{"date":"2025-01-23","close":12418.9785},{"date":"2025-01-24","close":12438.5361},{"date":"2025-01-31","close":12379.8633},{"date":"2025-02-03","close":11812.6973},{"date":"2025-02-04","close":12330.9697},{"date":"2025-02-05","close":12418.9785},{"date":"2025-02-06","close":12223.4043},{"date":"2025-02-07","close":12272.2979},{"date":"2025-02-10","close":12751.4551},{"date":"2025-02-11","close":12761.2334},{"date":"2025-02-12","close":12477.6504},{"date":"2025-02-13","close":12458.0928},{"date":"2025-02-14","close":12321.1914},{"date":"2025-02-17","close":12575.4375},{"date":"2025-02-18","close":12907.9141},{"date":"2025-02-19","close":13064.374},{"date":"2025-02-20","close":13250.1699},{"date":"2025-02-21","close":12702.5615},{"date":"2025-02-24","close":13142.6035},{"date":"2025-02-25","close":13083.9316},{"date":"2025-02-26","close":13005.7021},{"date":"2025-02-27","close":12555.8809},{"date":"2025-02-28","close":12458.0928},{"date":"2025-03-04","close":12614.5527},{"date":"2025-03-05","close":12477.6504},{"date":"2025-03-06","close":12223.4043},{"date":"2025-03-07","close":11744.2461},{"date":"2025-03-10","close":11450.8848},{"date":"2025-03-11","close":11030.3994},{"date":"2025-03-12","close":11245.5312},{"date":"2025-03-13","close":11128.1865},{"date":"2025-03-14","close":11646.459},{"date":"2025-03-17","close":11255.3105},{"date":"2025-03-18","close":11313.9824},{"date":"2025-03-19","close":11040.1787},{"date":"2025-03-20","close":11040.1787},{"date":"2025-03-21","close":11030.3994},{"date":"2025-03-24","close":12242.9609},{"date":"2025-03-25","close":12262.5186},{"date":"2025-03-26","close":12360.3057},{"date":"2025-03-27","close":12859.0205},{"date":"2025-03-28","close":12800.3486},{"date":"2025-03-31","close":12546.1016},{"date":"2025-04-01","close":13299.0635},{"date":"2025-04-02","close":13308.8418},{"date":"2025-04-03","close":12956.8086},{"date":"2025-04-04","close":13377.293},{"date":"2025-04-07","close":13044.8164},{"date":"2025-04-08","close":12927.4717},{"date":"2025-04-09","close":12907.9141},{"date":"2025-04-10","close":12917.6934},{"date":"2025-04-11","close":13103.4893},{"date":"2025-04-14","close":12878.5781},{"date":"2025-04-15","close":12859.0205},{"date":"2025-04-16","close":12575.4375},{"date":"2025-04-17","close":12702.5615},{"date":"2025-04-18","close":12555.8809},{"date":"2025-04-21","close":12418.9785},{"date":"2025-04-22","close":12311.4121},{"date":"2025-04-23","close":12340.749},{"date":"2025-04-24","close":12184.2891},{"date":"2025-04-25","close":12115.8379},{"date":"2025-04-28","close":11783.3613},{"date":"2025-04-29","close":12106.0596},{"date":"2025-04-30","close":12223.4043},{"date":"2025-05-02","close":11851.8125},{"date":"2025-05-07","close":11754.0254},{"date":"2025-05-08","close":11695.3525},{"date":"2025-05-09","close":11734.4678},{"date":"2025-05-12","close":11959.3779},{"date":"2025-05-13","close":11812.6973},{"date":"2025-05-14","close":11822.4766},{"date":"2025-05-15","close":11793.1396},{"date":"2025-05-16","close":11441.1064},{"date":"2025-05-19","close":10873.9404},{"date":"2025-05-20","close":11186.8594},{"date":"2025-05-21","close":11147.7441},{"date":"2025-05-22","close":11001.0635},{"date":"2025-05-23","close":10795.71},{"date":"2025-05-26","close":10981.5059},{"date":"2025-05-27","close":11157.5234},{"date":"2025-05-28","close":10932.6123},{"date":"2025-05-29","close":10981.5059},{"date":"2025-05-30","close":10903.2764},{"date":"2025-06-02","close":10746.8164},{"date":"2025-06-04","close":11040.1787},{"date":"2025-06-05","close":11196.6377},{"date":"2025-06-09","close":12780.791},{"date":"2025-06-10","close":12771.0127},{"date":"2025-06-11","close":12761.2334},{"date":"2025-06-12","close":13299.0635},{"date":"2025-06-13","close":13553.3105},{"date":"2025-06-16","close":13602.2041},{"date":"2025-06-17","close":13592.4248},{"date":"2025-06-18","close":14443.1738},{"date":"2025-06-19","close":14648.5273},{"date":"2025-06-20","close":15548.1699},{"date":"2025-06-23","close":15069.0127},{"date":"2025-06-24","close":15997.9912},{"date":"2025-06-25","close":16350.0254},{"date":"2025-06-26","close":16848.7402},{"date":"2025-06-27","close":16134.8936},{"date":"2025-06-30","close":14932.1104},{"date":"2025-07-01","close":14648.5273},{"date":"2025-07-02","close":15362.374},{"date":"2025-07-03","close":15714.4082},{"date":"2025-07-04","close":15714.4082},{"date":"2025-07-07","close":15254.8076},{"date":"2025-07-08","close":15548.1699},{"date":"2025-07-09","close":16780.2891},{"date":"2025-07-10","close":16486.9277},{"date":"2025-07-11","close":16721.6172},{"date":"2025-07-14","close":17308.3398},{"date":"2025-07-15","close":17552.8086},{"date":"2025-07-16","close":17621.2598},{"date":"2025-07-17","close":17601.7012},{"date":"2025-07-18","close":18374.2207},{"date":"2025-07-21","close":17601.7012},{"date":"2025-07-22","close":17640.8164},{"date":"2025-07-23","close":18188.4258},{"date":"2025-07-24","close":18041.7441},{"date":"2025-07-25","close":17591.9238},{"date":"2025-07-28","close":17562.5859},{"date":"2025-07-29","close":17582.1445},{"date":"2025-07-30","close":17406.127},{"date":"2025-07-31","close":17083.4297},{"date":"2025-08-01","close":16017.5488},{"date":"2025-08-04","close":16389.1406},{"date":"2025-08-05","close":16271.7949},{"date":"2025-08-06","close":16907.4121},{"date":"2025-08-07","close":16565.1562},{"date":"2025-08-08","close":16027.3271},{"date":"2025-08-11","close":15743.7441},{"date":"2025-08-12","close":15088.5693},{"date":"2025-08-13","close":15557.9482},{"date":"2025-08-14","close":15909.9824},{"date":"2025-08-18","close":15909.9824},{"date":"2025-08-19","close":16682.502},{"date":"2025-08-20","close":16291.3525},{"date":"2025-08-21","close":15958.876},{"date":"2025-08-22","close":16232.6807},{"date":"2025-08-25","close":16447.8125},{"date":"2025-08-26","close":16486.9277},{"date":"2025-08-27","close":16545.5996},{"date":"2025-08-28","close":16252.2383},{"date":"2025-08-29","close":16095.7783},{"date":"2025-09-01","close":15763.3018},{"date":"2025-09-02","close":16193.5654},{"date":"2025-09-03","close":16076.2207},{"date":"2025-09-04","close":16936.748},{"date":"2025-09-05","close":16838.9609},{"date":"2025-09-08","close":16007.7695},{"date":"2025-09-09","close":16095.7783},{"date":"2025-09-10","close":17308.3398},{"date":"2025-09-11","close":17308.3398},{"date":"2025-09-12","close":16643.3867},{"date":"2025-09-15","close":16516.2637},{"date":"2025-09-16","close":16232.6807},{"date":"2025-09-17","close":15450.3828},{"date":"2025-09-18","close":15000.5615},{"date":"2025-09-19","close":15100.0},{"date":"2025-09-22","close":14628.9697},{"date":"2025-09-23","close":14853.8809},{"date":"2025-09-24","close":13905.3447},{"date":"2025-09-25","close":14159.5908},{"date":"2025-09-26","close":13827.1143},{"date":"2025-09-29","close":13885.7871},{"date":"2025-09-30","close":13788.0},{"date":"2025-10-01","close":13690.2119},{"date":"2025-10-02","close":13465.3018},{"date":"2025-10-10","close":13445.7441},{"date":"2025-10-13","close":13670.6553},{"date":"2025-10-14","close":13181.7188},{"date":"2025-10-15","close":13289.2852},{"date":"2025-10-16","close":12888.3574},{"date":"2025-10-17","close":12604.7744},{"date":"2025-10-20","close":12506.9873},{"date":"2025-10-21","close":12526.5439},{"date":"2025-10-22","close":12634.1104},{"date":"2025-10-23","close":12311.4121},{"date":"2025-10-24","close":12262.5186},{"date":"2025-10-27","close":12761.2334},{"date":"2025-10-28","close":12702.5615},{"date":"2025-10-29","close":12389.6426},{"date":"2025-10-30","close":12330.9697},{"date":"2025-10-31","close":12096.2803},{"date":"2025-11-03","close":11802.9189},{"date":"2025-11-04","close":11724.6895},{"date":"2025-11-05","close":11607.3447},{"date":"2025-11-06","close":11617.123},{"date":"2025-11-07","close":11431.3271},{"date":"2025-11-10","close":12115.8379},{"date":"2025-11-11","close":11646.459},{"date":"2025-11-12","close":11910.4844},{"date":"2025-11-13","close":12233.1826},{"date":"2025-11-14","close":11939.8213},{"date":"2025-11-17","close":12154.9531},{"date":"2025-11-18","close":12037.6084},{"date":"2025-11-19","close":12389.6426},{"date":"2025-11-20","close":12233.1826},{"date":"2025-11-21","close":11930.042},{"date":"2025-11-24","close":11949.5996},{"date":"2025-11-25","close":12370.085},{"date":"2025-11-26","close":12731.8975},{"date":"2025-11-27","close":12624.332},{"date":"2025-11-28","close":12907.9141},{"date":"2025-12-01","close":13357.7354},{"date":"2025-12-02","close":13396.8506},{"date":"2025-12-03","close":13924.9014},{"date":"2025-12-04","close":13455.5234},{"date":"2025-12-05","close":13338.1787},{"date":"2025-12-08","close":13025.2588},{"date":"2025-12-09","close":13201.2764},{"date":"2025-12-10","close":13025.2588},{"date":"2025-12-11","close":13064.374},{"date":"2025-12-12","close":13220.834},{"date":"2025-12-15","close":12800.3486},{"date":"2025-12-16","close":12790.5703},{"date":"2025-12-17","close":12917.6934},{"date":"2025-12-18","close":12634.1104},{"date":"2025-12-19","close":12614.5527},{"date":"2025-12-22","close":12546.1016},{"date":"2025-12-23","close":12370.085},{"date":"2025-12-24","close":12223.4043},{"date":"2025-12-26","close":12164.7314},{"date":"2025-12-29","close":12272.2979},{"date":"2025-12-30","close":12057.166},{"date":"2026-01-02","close":12477.6504},{"date":"2026-01-05","close":12184.2891},{"date":"2026-01-06","close":12203.8467},{"date":"2026-01-07","close":11910.4844},{"date":"2026-01-08","close":12194.0674},{"date":"2026-01-09","close":12027.8291},{"date":"2026-01-12","close":12066.9443},{"date":"2026-01-13","close":12399.4209},{"date":"2026-01-14","close":12203.8467},{"date":"2026-01-15","close":12125.6162},{"date":"2026-01-16","close":12242.9609},{"date":"2026-01-19","close":12252.7402},{"date":"2026-01-20","close":12135.3955},{"date":"2026-01-21","close":12321.1914},{"date":"2026-01-22","close":12145.1738},{"date":"2026-01-23","close":12233.1826},{"date":"2026-01-26","close":12027.8291},{"date":"2026-01-27","close":11842.0342},{"date":"2026-01-28","close":11470.4424},{"date":"2026-01-29","close":11548.6719},{"date":"2026-01-30","close":11822.4766},{"date":"2026-02-02","close":11793.1396},{"date":"2026-02-03","close":11822.4766},{"date":"2026-02-04","close":11734.4678},{"date":"2026-02-05","close":11695.3525},{"date":"2026-02-06","close":11724.6895},{"date":"2026-02-09","close":11763.8037},{"date":"2026-02-10","close":11754.0254},{"date":"2026-02-11","close":11802.9189},{"date":"2026-02-12","close":11695.3525},{"date":"2026-02-13","close":11734.4678},{"date":"2026-02-19","close":11714.9102},{"date":"2026-02-20","close":11832.2549},{"date":"2026-02-23","close":13328.3994},{"date":"2026-02-24","close":12780.791},{"date":"2026-02-25","close":12829.6846},{"date":"2026-02-26","close":12477.6504},{"date":"2026-02-27","close":12223.4043},{"date":"2026-03-03","close":11881.1484},{"date":"2026-03-04","close":10893.4971},{"date":"2026-03-05","close":11401.9912},{"date":"2026-03-06","close":11587.7871},{"date":"2026-03-09","close":10971.7275},{"date":"2026-03-10","close":11411.7695},{"date":"2026-03-11","close":11362.876},{"date":"2026-03-12","close":11744.2461},{"date":"2026-03-13","close":12057.166},{"date":"2026-03-16","close":12350.5273},{"date":"2026-03-17","close":11783.3613},{"date":"2026-03-18","close":11812.6973},{"date":"2026-03-19","close":11685.5742},{"date":"2026-03-20","close":11695.3525},{"date":"2026-03-23","close":11274.8682},{"date":"2026-03-24","close":11128.1865},{"date":"2026-03-25","close":11529.1143},{"date":"2026-03-26","close":11548.6719},{"date":"2026-03-27","close":11490.0},{"date":"2026-03-30","close":11810.0},{"date":"2026-03-31","close":11330.0},{"date":"2026-04-01","close":11370.0},{"date":"2026-04-02","close":11150.0},{"date":"2026-04-03","close":11090.0},{"date":"2026-04-06","close":11040.0},{"date":"2026-04-07","close":10810.0},{"date":"2026-04-08","close":11240.0},{"date":"2026-04-09","close":11400.0},{"date":"2026-04-10","close":11520.0},{"date":"2026-04-13","close":11840.0},{"date":"2026-04-14","close":12110.0},{"date":"2026-04-15","close":12210.0},{"date":"2026-04-16","close":12270.0},{"date":"2026-04-17","close":12230.0},{"date":"2026-04-20","close":12150.0},{"date":"2026-04-21","close":12050.0},{"date":"2026-04-22","close":11920.0},{"date":"2026-04-23","close":11660.0},{"date":"2026-04-24","close":11920.0},{"date":"2026-04-27","close":11850.0},{"date":"2026-04-28","close":12580.0},{"date":"2026-04-29","close":12400.0},{"date":"2026-04-30","close":12700.0},{"date":"2026-05-04","close":12560.0},{"date":"2026-05-06","close":12000.0},{"date":"2026-05-07","close":11950.0},{"date":"2026-05-08","close":11900.0},{"date":"2026-05-11","close":11500.0},{"date":"2026-05-12","close":11000.0},{"date":"2026-05-13","close":10770.0},{"date":"2026-05-14","close":11250.0},{"date":"2026-05-15","close":11130.0},{"date":"2026-05-18","close":10800.0},{"date":"2026-05-19","close":10910.0},{"date":"2026-05-20","close":10560.0},{"date":"2026-05-21","close":10750.0},{"date":"2026-05-22","close":10630.0},{"date":"2026-05-26","close":10320.0},{"date":"2026-05-27","close":10270.0},{"date":"2026-05-28","close":10450.0},{"date":"2026-05-29","close":10020.0},{"date":"2026-06-01","close":10040.0},{"date":"2026-06-02","close":10020.0},{"date":"2026-06-04","close":10190.0},{"date":"2026-06-05","close":10090.0},{"date":"2026-06-08","close":9410.0},{"date":"2026-06-09","close":9510.0},{"date":"2026-06-10","close":9370.0},{"date":"2026-06-11","close":9550.0},{"date":"2026-06-12","close":9550.0},{"date":"2026-06-15","close":9600.0},{"date":"2026-06-16","close":9520.0},{"date":"2026-06-17","close":9760.0},{"date":"2026-06-18","close":9360.0},{"date":"2026-06-19","close":9120.0},{"date":"2026-06-22","close":9100.0},{"date":"2026-06-23","close":8930.0},{"date":"2026-06-24","close":8930.0},{"date":"2026-06-25","close":8900.0},{"date":"2026-06-26","close":8610.0},{"date":"2026-06-29","close":9080.0},{"date":"2026-06-30","close":9010.0},{"date":"2026-07-01","close":9020.0},{"date":"2026-07-02","close":9030.0},{"date":"2026-07-03","close":9130.0},{"date":"2026-07-06","close":9460.0},{"date":"2026-07-07","close":9460.0},{"date":"2026-07-08","close":10260.0},{"date":"2026-07-09","close":10000.0},{"date":"2026-07-10","close":10180.0},{"date":"2026-07-13","close":9930.0},{"date":"2026-07-14","close":9980.0},{"date":"2026-07-15","close":10440.0},{"date":"2026-07-16","close":10470.0},{"date":"2026-07-20","close":10160.0},{"date":"2026-07-21","close":10970.0},{"date":"2026-07-22","close":11360.0},{"date":"2026-07-23","close":11820.0},{"date":"2026-07-24","close":11860.0},{"date":"2026-07-27","close":11780.0},{"date":"2026-07-28","close":11270.0},{"date":"2026-07-29","close":10490.0},{"date":"2026-07-30","close":11980.0},{"date":"2026-07-31","close":12580.0},{"date":"2026-08-03","close":12440.0},{"date":"2026-08-04","close":12920.0},{"date":"2026-08-05","close":13180.0},{"date":"2026-08-06","close":13510.0},{"date":"2026-08-07","close":13910.0},{"date":"2026-08-10","close":13910.0},{"date":"2026-08-11","close":13980.0},{"date":"2026-08-12","close":13850.0},{"date":"2026-08-13","close":13590.0},{"date":"2026-08-14","close":13580.0},{"date":"2026-08-18","close":16010.0},{"date":"2026-08-19","close":16120.0},{"date":"2026-08-20","close":16120.0},{"date":"2026-08-21","close":16200.0},{"date":"2026-08-24","close":16620.0},{"date":"2026-08-25","close":16740.0},{"date":"2026-08-26","close":16510.0},{"date":"2026-08-27","close":16400.0},{"date":"2026-08-28","close":16380.0},{"date":"2026-08-31","close":16710.0},{"date":"2026-09-01","close":16710.0},{"date":"2026-09-02","close":16800.0},{"date":"2026-09-03","close":16760.0},{"date":"2026-09-04","close":16960.0},{"date":"2026-09-07","close":16970.0},{"date":"2026-09-08","close":16940.0},{"date":"2026-09-09","close":16940.0},{"date":"2026-09-10","close":16930.0},{"date":"2026-09-11","close":16950.0},{"date":"2026-09-14","close":17200.0},{"date":"2026-09-15","close":14270.0},{"date":"2026-09-16","close":15100.0},{"date":"2026-09-17","close":15550.0},{"date":"2026-09-18","close":14900.0},{"date":"2026-09-21","close":14570.0},{"date":"2026-09-22","close":14620.0},{"date":"2026-09-23","close":14290.0},{"date":"2026-09-28","close":14960.0},{"date":"2026-09-29","close":14830.0},{"date":"2026-09-30","close":14670.0},{"date":"2026-10-01","close":14380.0},{"date":"2026-10-02","close":14470.0},{"date":"2026-10-06","close":14100.0},{"date":"2026-10-07","close":14170.0},{"date":"2026-10-08","close":13780.0},{"date":"2026-10-12","close":13600.0},{"date":"2026-10-13","close":13770.0},{"date":"2026-10-14","close":13820.0},{"date":"2026-10-15","close":13700.0},{"date":"2026-10-16","close":13680.0},{"date":"2026-10-19","close":13780.0},{"date":"2026-10-20","close":13900.0},{"date":"2026-10-21","close":14000.0},{"date":"2026-10-22","close":13950.0},{"date":"2026-10-23","close":13840.0}],"chart_data":[{"date":"2024-10-23","open":13485,"high":13876,"low":13006,"close":13837,"volume":95948,"rsi_14":51.05,"sma_20":14122.5,"sma_60":12608.33,"sma_120":12031.0},{"date":"2024-10-24","open":13573,"high":13798,"low":13103,"close":13377,"volume":84435,"rsi_14":42.81,"sma_20":14114.0,"sma_60":12648.0,"sma_120":12061.67},{"date":"2024-10-25","open":13377,"high":13680,"low":13201,"close":13211,"volume":40683,"rsi_14":41.57,"sma_20":14104.0,"sma_60":12682.83,"sma_120":12090.92},{"date":"2024-10-28","open":13485,"high":13485,"low":12918,"close":13309,"volume":38460,"rsi_14":35.16,"sma_20":14082.0,"sma_60":12721.5,"sma_120":12120.58},{"date":"2024-10-29","open":13309,"high":13680,"low":13133,"close":13250,"volume":99265,"rsi_14":36.61,"sma_20":14063.0,"sma_60":12761.0,"sma_120":12144.42},{"date":"2024-10-30","open":13250,"high":13534,"low":13055,"close":13201,"volume":105847,"rsi_14":36.9,"sma_20":14039.5,"sma_60":12795.67,"sma_120":12168.58},{"date":"2024-10-31","open":13201,"high":13524,"low":13084,"close":13397,"volume":49644,"rsi_14":39.39,"sma_20":14023.0,"sma_60":12831.67,"sma_120":12191.17},{"date":"2024-11-01","open":13495,"high":13856,"low":13103,"close":13211,"volume":53770,"rsi_14":43.74,"sma_20":13973.5,"sma_60":12864.5,"sma_120":12218.58},{"date":"2024-11-04","open":13221,"high":13465,"low":13172,"close":13348,"volume":20458,"rsi_14":52.01,"sma_20":13931.0,"sma_60":12894.83,"sma_120":12247.08},{"date":"2024-11-05","open":13348,"high":13485,"low":12830,"close":12947,"volume":45243,"rsi_14":52.26,"sma_20":13834.0,"sma_60":12918.33,"sma_120":12271.33},{"date":"2024-11-06","open":12859,"high":13358,"low":12712,"close":12957,"volume":41881,"rsi_14":47.79,"sma_20":13751.0,"sma_60":12960.33,"sma_120":12297.08},{"date":"2024-11-07","open":12937,"high":13113,"low":12712,"close":12947,"volume":69980,"rsi_14":46.13,"sma_20":13672.0,"sma_60":12995.17,"sma_120":12321.0},{"date":"2024-11-08","open":13045,"high":13495,"low":12712,"close":13250,"volume":66177,"rsi_14":33.33,"sma_20":13609.0,"sma_60":13030.0,"sma_120":12347.58},{"date":"2024-11-11","open":13260,"high":13856,"low":13250,"close":13397,"volume":111129,"rsi_14":46.03,"sma_20":13589.0,"sma_60":13065.5,"sma_120":12373.58},{"date":"2024-11-12","open":13250,"high":13729,"low":13221,"close":13397,"volume":68787,"rsi_14":40.09,"sma_20":13600.0,"sma_60":13094.17,"sma_120":12397.75},{"date":"2024-11-13","open":13348,"high":14032,"low":13201,"close":13700,"volume":142058,"rsi_14":57.82,"sma_20":13648.0,"sma_60":13134.17,"sma_120":12423.25},{"date":"2024-11-14","open":13837,"high":13886,"low":13524,"close":13671,"volume":68012,"rsi_14":61.93,"sma_20":13676.0,"sma_60":13173.33,"sma_120":12448.92},{"date":"2024-11-15","open":13641,"high":13768,"low":12927,"close":13387,"volume":90683,"rsi_14":51.85,"sma_20":13684.0,"sma_60":13212.5,"sma_120":12471.92},{"date":"2024-11-18","open":12908,"high":13671,"low":12908,"close":13299,"volume":54830,"rsi_14":51.14,"sma_20":13636.0,"sma_60":13253.83,"sma_120":12491.0},{"date":"2024-11-19","open":13123,"high":13925,"low":13123,"close":13788,"volume":78767,"rsi_14":61.36,"sma_20":13646.0,"sma_60":13306.67,"sma_120":12515.33},{"date":"2024-11-20","open":13788,"high":14091,"low":13592,"close":13915,"volume":52159,"rsi_14":60.31,"sma_20":13650.0,"sma_60":13354.17,"sma_120":12541.58},{"date":"2024-11-21","open":13886,"high":14424,"low":13808,"close":14375,"volume":66872,"rsi_14":70.88,"sma_20":13701.0,"sma_60":13413.33,"sma_120":12569.83},{"date":"2024-11-22","open":14375,"high":14619,"low":14355,"close":14619,"volume":67184,"rsi_14":71.96,"sma_20":13773.0,"sma_60":13482.33,"sma_120":12597.83},{"date":"2024-11-25","open":14590,"high":14952,"low":13993,"close":14639,"volume":99333,"rsi_14":83.66,"sma_20":13841.0,"sma_60":13529.83,"sma_120":12629.67},{"date":"2024-11-26","open":14668,"high":15137,"low":14521,"close":14913,"volume":151310,"rsi_14":85.21,"sma_20":13926.0,"sma_60":13581.17,"sma_120":12662.0},{"date":"2024-11-27","open":15157,"high":15304,"low":14825,"close":15157,"volume":189163,"rsi_14":86.69,"sma_20":14026.0,"sma_60":13635.33,"sma_120":12697.42},{"date":"2024-11-28","open":15265,"high":15382,"low":14903,"close":14981,"volume":109036,"rsi_14":80.0,"sma_20":14107.0,"sma_60":13685.67,"sma_120":12731.58},{"date":"2024-11-29","open":14981,"high":15010,"low":14473,"close":14590,"volume":94761,"rsi_14":69.06,"sma_20":14177.5,"sma_60":13735.17,"sma_120":12762.08},{"date":"2024-12-02","open":14785,"high":15871,"low":14785,"close":15059,"volume":205940,"rsi_14":73.1,"sma_20":14265.0,"sma_60":13789.67,"sma_120":12796.5},{"date":"2024-12-03","open":15450,"high":16506,"low":15001,"close":16272,"volume":440310,"rsi_14":78.52,"sma_20":14435.0,"sma_60":13863.83,"sma_120":12836.33},{"date":"2024-12-04","open":14961,"high":14961,"low":11803,"close":12712,"volume":1543095,"rsi_14":44.04,"sma_20":14422.5,"sma_60":13872.17,"sma_120":12847.5},{"date":"2024-12-05","open":12624,"high":13886,"low":12341,"close":12615,"volume":646200,"rsi_14":45.08,"sma_20":14405.5,"sma_60":13883.83,"sma_120":12853.42},{"date":"2024-12-06","open":12615,"high":13465,"low":12135,"close":12781,"volume":213807,"rsi_14":46.73,"sma_20":14381.5,"sma_60":13885.83,"sma_120":12860.75},{"date":"2024-12-09","open":12321,"high":12527,"low":11206,"close":11216,"volume":276637,"rsi_14":35.72,"sma_20":14270.0,"sma_60":13867.67,"sma_120":12851.0},{"date":"2024-12-10","open":11187,"high":11734,"low":11109,"close":11637,"volume":125876,"rsi_14":37.75,"sma_20":14180.0,"sma_60":13859.5,"sma_120":12846.0},{"date":"2024-12-11","open":11539,"high":12214,"low":11451,"close":11734,"volume":123112,"rsi_14":35.23,"sma_20":14079.5,"sma_60":13848.83,"sma_120":12839.92},{"date":"2024-12-12","open":12008,"high":12898,"low":11871,"close":12624,"volume":151206,"rsi_14":39.59,"sma_20":14026.0,"sma_60":13854.0,"sma_120":12840.83},{"date":"2024-12-13","open":12536,"high":12536,"low":12155,"close":12263,"volume":61651,"rsi_14":38.03,"sma_20":13968.5,"sma_60":13857.17,"sma_120":12837.83},{"date":"2024-12-16","open":12223,"high":12507,"low":11774,"close":11822,"volume":65851,"rsi_14":34.69,"sma_20":13893.0,"sma_60":13846.17,"sma_120":12830.25},{"date":"2024-12-17","open":11891,"high":11979,"low":11588,"close":11764,"volume":41444,"rsi_14":32.87,"sma_20":13789.5,"sma_60":13834.17,"sma_120":12818.67},{"date":"2024-12-18","open":11813,"high":11832,"low":11285,"close":11334,"volume":82097,"rsi_14":32.05,"sma_20":13657.5,"sma_60":13810.0,"sma_120":12806.25},{"date":"2024-12-19","open":11011,"high":11187,"low":10737,"close":10766,"volume":91564,"rsi_14":31.5,"sma_20":13473.0,"sma_60":13762.67,"sma_120":12794.42},{"date":"2024-12-20","open":10757,"high":10952,"low":10072,"close":10864,"volume":86212,"rsi_14":28.95,"sma_20":13281.0,"sma_60":13719.33,"sma_120":12789.5},{"date":"2024-12-23","open":10854,"high":11686,"low":10757,"close":11392,"volume":81931,"rsi_14":23.71,"sma_20":13115.0,"sma_60":13679.33,"sma_120":12786.25},{"date":"2024-12-24","open":11392,"high":12047,"low":11392,"close":11910,"volume":83832,"rsi_14":43.57,"sma_20":12961.5,"sma_60":13650.17,"sma_120":12788.92},{"date":"2024-12-26","open":11940,"high":12409,"low":11940,"close":12370,"volume":86074,"rsi_14":48.15,"sma_20":12819.0,"sma_60":13628.17,"sma_120":12793.17},{"date":"2024-12-27","open":12243,"high":12497,"low":12057,"close":12380,"volume":110563,"rsi_14":46.89,"sma_20":12686.0,"sma_60":13605.33,"sma_120":12800.33},{"date":"2024-12-30","open":12380,"high":12791,"low":12302,"close":12536,"volume":65424,"rsi_14":63.11,"sma_20":12581.0,"sma_60":13577.33,"sma_120":12809.58},{"date":"2025-01-02","open":12536,"high":12771,"low":12223,"close":12585,"volume":35599,"rsi_14":60.17,"sma_20":12454.5,"sma_60":13550.17,"sma_120":12823.92},{"date":"2025-01-03","open":12712,"high":13113,"low":12517,"close":13025,"volume":65524,"rsi_14":62.89,"sma_20":12288.5,"sma_60":13519.17,"sma_120":12844.67},{"date":"2025-01-06","open":13025,"high":13094,"low":12879,"close":12967,"volume":28693,"rsi_14":54.1,"sma_20":12301.5,"sma_60":13491.67,"sma_120":12862.08},{"date":"2025-01-07","open":12859,"high":12967,"low":12615,"close":12683,"volume":47189,"rsi_14":55.13,"sma_20":12305.0,"sma_60":13460.83,"sma_120":12877.33},{"date":"2025-01-08","open":12634,"high":12800,"low":12135,"close":12341,"volume":57921,"rsi_14":56.48,"sma_20":12282.5,"sma_60":13424.33,"sma_120":12888.0},{"date":"2025-01-09","open":12341,"high":12399,"low":12038,"close":12351,"volume":20418,"rsi_14":57.43,"sma_20":12340.5,"sma_60":13399.83,"sma_120":12899.08},{"date":"2025-01-10","open":12351,"high":12507,"low":12057,"close":12106,"volume":24865,"rsi_14":60.26,"sma_20":12364.5,"sma_60":13381.5,"sma_120":12902.0},{"date":"2025-01-13","open":12047,"high":12487,"low":12047,"close":12380,"volume":16126,"rsi_14":73.24,"sma_20":12397.5,"sma_60":13375.0,"sma_120":12906.58},{"date":"2025-01-14","open":12243,"high":12595,"low":12243,"close":12390,"volume":20550,"rsi_14":72.54,"sma_20":12385.5,"sma_60":13362.5,"sma_120":12913.83},{"date":"2025-01-15","open":12497,"high":12497,"low":12175,"close":12243,"volume":19011,"rsi_14":64.17,"sma_20":12384.5,"sma_60":13345.67,"sma_120":12917.5},{"date":"2025-01-16","open":12458,"high":12458,"low":11950,"close":11950,"volume":32630,"rsi_14":50.7,"sma_20":12391.0,"sma_60":13306.67,"sma_120":12920.58},{"date":"2025-01-17","open":11989,"high":12028,"low":11725,"close":11813,"volume":25260,"rsi_14":38.65,"sma_20":12393.5,"sma_60":13276.33,"sma_120":12922.25},{"date":"2025-01-20","open":12096,"high":12096,"low":11637,"close":11715,"volume":25640,"rsi_14":36.92,"sma_20":12413.0,"sma_60":13240.17,"sma_120":12924.25},{"date":"2025-01-21","open":11490,"high":11783,"low":11109,"close":11558,"volume":25466,"rsi_14":30.77,"sma_20":12453.5,"sma_60":13209.17,"sma_120":12928.58},{"date":"2025-01-22","open":11480,"high":12321,"low":11480,"close":12135,"volume":33508,"rsi_14":42.68,"sma_20":12518.5,"sma_60":13190.83,"sma_120":12936.83},{"date":"2025-01-23","open":12135,"high":12517,"low":11979,"close":12419,"volume":41773,"rsi_14":39.6,"sma_20":12571.0,"sma_60":13175.67,"sma_120":12948.58},{"date":"2025-01-24","open":12419,"high":12712,"low":12253,"close":12439,"volume":56682,"rsi_14":40.82,"sma_20":12598.0,"sma_60":13161.83,"sma_120":12961.42},{"date":"2025-01-31","open":12370,"high":12644,"low":12155,"close":12380,"volume":26491,"rsi_14":44.28,"sma_20":12598.5,"sma_60":13147.83,"sma_120":12971.75},{"date":"2025-02-03","open":12351,"high":12351,"low":11637,"close":11813,"volume":57826,"rsi_14":40.82,"sma_20":12569.5,"sma_60":13120.83,"sma_120":12976.25},{"date":"2025-02-04","open":11813,"high":12634,"low":11637,"close":12331,"volume":63898,"rsi_14":49.71,"sma_20":12559.0,"sma_60":13105.83,"sma_120":12985.17},{"date":"2025-02-05","open":12615,"high":12644,"low":12272,"close":12419,"volume":31672,"rsi_14":54.85,"sma_20":12550.5,"sma_60":13090.0,"sma_120":12992.42},{"date":"2025-02-06","open":12331,"high":12536,"low":12135,"close":12223,"volume":39085,"rsi_14":47.52,"sma_20":12509.5,"sma_60":13077.67,"sma_120":12998.0},{"date":"2025-02-07","open":12126,"high":12546,"low":12096,"close":12272,"volume":32435,"rsi_14":48.16,"sma_20":12474.0,"sma_60":13066.0,"sma_120":13013.17},{"date":"2025-02-10","open":12409,"high":12937,"low":12175,"close":12751,"volume":124866,"rsi_14":57.22,"sma_20":12477.5,"sma_60":13062.67,"sma_120":13028.92},{"date":"2025-02-11","open":12800,"high":13084,"low":12067,"close":12761,"volume":65042,"rsi_14":62.54,"sma_20":12499.0,"sma_60":13054.33,"sma_120":13042.17},{"date":"2025-02-12","open":12751,"high":12761,"low":12390,"close":12478,"volume":28477,"rsi_14":59.83,"sma_20":12505.5,"sma_60":13038.67,"sma_120":13052.08},{"date":"2025-02-13","open":12478,"high":12566,"low":12321,"close":12458,"volume":15911,"rsi_14":61.24,"sma_20":12523.5,"sma_60":13022.67,"sma_120":13058.42},{"date":"2025-02-14","open":12458,"high":12585,"low":12321,"close":12321,"volume":20825,"rsi_14":61.61,"sma_20":12520.5,"sma_60":12999.17,"sma_120":13066.67},{"date":"2025-02-17","open":12712,"high":12712,"low":12468,"close":12575,"volume":19599,"rsi_14":57.43,"sma_20":12530.0,"sma_60":12980.5,"sma_120":13076.92},{"date":"2025-02-18","open":12585,"high":12996,"low":12575,"close":12908,"volume":75549,"rsi_14":58.12,"sma_20":12564.0,"sma_60":12972.33,"sma_120":13092.42},{"date":"2025-02-19","open":12820,"high":13407,"low":12810,"close":13064,"volume":108278,"rsi_14":59.94,"sma_20":12621.0,"sma_60":12968.33,"sma_120":13111.08},{"date":"2025-02-20","open":13182,"high":13299,"low":12927,"close":13250,"volume":77798,"rsi_14":63.28,"sma_20":12694.5,"sma_60":12959.17,"sma_120":13132.92},{"date":"2025-02-21","open":13319,"high":13319,"low":12663,"close":12703,"volume":76972,"rsi_14":63.66,"sma_20":12745.0,"sma_60":12938.5,"sma_120":13146.33},{"date":"2025-02-24","open":12703,"high":13250,"low":12556,"close":13143,"volume":41495,"rsi_14":62.77,"sma_20":12826.0,"sma_60":12917.5,"sma_120":13165.42},{"date":"2025-02-25","open":13250,"high":13280,"low":12918,"close":13084,"volume":52919,"rsi_14":60.56,"sma_20":12874.5,"sma_60":12891.33,"sma_120":13186.83},{"date":"2025-02-26","open":13172,"high":13280,"low":12742,"close":13006,"volume":49326,"rsi_14":62.9,"sma_20":12904.5,"sma_60":12863.5,"sma_120":13196.67},{"date":"2025-02-27","open":13182,"high":13671,"low":12302,"close":12556,"volume":140413,"rsi_14":54.13,"sma_20":12910.5,"sma_60":12823.33,"sma_120":13202.25},{"date":"2025-02-28","open":12507,"high":12527,"low":12175,"close":12458,"volume":34734,"rsi_14":45.19,"sma_20":12914.5,"sma_60":12777.33,"sma_120":13206.33},{"date":"2025-03-04","open":12566,"high":12683,"low":12321,"close":12615,"volume":27852,"rsi_14":47.71,"sma_20":12955.5,"sma_60":12737.0,"sma_120":13211.33},{"date":"2025-03-05","open":12527,"high":12810,"low":12478,"close":12478,"volume":42085,"rsi_14":50.0,"sma_20":12963.0,"sma_60":12701.0,"sma_120":13218.08},{"date":"2025-03-06","open":12478,"high":12556,"low":12155,"close":12223,"volume":46982,"rsi_14":46.43,"sma_20":12953.0,"sma_60":12652.67,"sma_120":13221.17},{"date":"2025-03-07","open":11940,"high":12302,"low":11695,"close":11744,"volume":44542,"rsi_14":42.05,"sma_20":12928.5,"sma_60":12575.5,"sma_120":13219.67},{"date":"2025-03-10","open":11881,"high":11881,"low":11451,"close":11451,"volume":27052,"rsi_14":34.67,"sma_20":12886.5,"sma_60":12554.0,"sma_120":13213.08},{"date":"2025-03-11","open":10962,"high":11431,"low":10796,"close":11030,"volume":117128,"rsi_14":25.0,"sma_20":12798.5,"sma_60":12527.0,"sma_120":13205.42},{"date":"2025-03-12","open":10942,"high":11343,"low":10942,"close":11246,"volume":19619,"rsi_14":26.15,"sma_20":12721.0,"sma_60":12500.83,"sma_120":13193.33},{"date":"2025-03-13","open":11382,"high":11382,"low":10933,"close":11128,"volume":30674,"rsi_14":21.67,"sma_20":12652.0,"sma_60":12499.33,"sma_120":13183.5},{"date":"2025-03-14","open":11128,"high":11734,"low":11118,"close":11646,"volume":29792,"rsi_14":35.79,"sma_20":12610.5,"sma_60":12499.5,"sma_120":13179.5},{"date":"2025-03-17","open":11656,"high":11822,"low":11246,"close":11255,"volume":33628,"rsi_14":24.27,"sma_20":12556.0,"sma_60":12491.33,"sma_120":13170.08},{"date":"2025-03-18","open":11255,"high":11422,"low":11089,"close":11314,"volume":25845,"rsi_14":25.87,"sma_20":12491.5,"sma_60":12469.0,"sma_120":13161.5},{"date":"2025-03-19","open":11148,"high":11265,"low":10854,"close":11040,"volume":32503,"rsi_14":24.56,"sma_20":12396.0,"sma_60":12448.17,"sma_120":13152.67},{"date":"2025-03-20","open":10991,"high":11461,"low":10991,"close":11040,"volume":20041,"rsi_14":27.79,"sma_20":12292.5,"sma_60":12434.83,"sma_120":13140.5},{"date":"2025-03-21","open":10942,"high":11285,"low":10903,"close":11030,"volume":27510,"rsi_14":28.53,"sma_20":12179.0,"sma_60":12422.33,"sma_120":13128.25},{"date":"2025-03-24","open":11030,"high":12370,"low":10962,"close":12243,"volume":109132,"rsi_14":45.76,"sma_20":12155.5,"sma_60":12437.83,"sma_120":13123.92},{"date":"2025-03-25","open":12497,"high":12888,"low":12028,"close":12263,"volume":92548,"rsi_14":47.48,"sma_20":12110.5,"sma_60":12463.33,"sma_120":13113.0},{"date":"2025-03-26","open":12370,"high":12370,"low":12038,"close":12360,"volume":31603,"rsi_14":51.67,"sma_20":12073.5,"sma_60":12488.83,"sma_120":13104.08},{"date":"2025-03-27","open":12351,"high":12888,"low":12292,"close":12859,"volume":103404,"rsi_14":63.51,"sma_20":12066.0,"sma_60":12513.83,"sma_120":13096.58},{"date":"2025-03-28","open":12859,"high":12908,"low":12194,"close":12800,"volume":93538,"rsi_14":67.34,"sma_20":12078.5,"sma_60":12529.0,"sma_120":13089.58},{"date":"2025-03-31","open":12468,"high":13006,"low":12360,"close":12546,"volume":49709,"rsi_14":70.34,"sma_20":12083.0,"sma_60":12532.0,"sma_120":13080.08},{"date":"2025-04-01","open":12536,"high":13377,"low":12536,"close":13299,"volume":99061,"rsi_14":74.08,"sma_20":12118.0,"sma_60":12547.67,"sma_120":13076.5},{"date":"2025-04-02","open":13250,"high":13661,"low":13162,"close":13309,"volume":81029,"rsi_14":76.24,"sma_20":12160.5,"sma_60":12560.83,"sma_120":13069.08},{"date":"2025-04-03","open":13299,"high":13309,"low":12869,"close":12957,"volume":37514,"rsi_14":66.42,"sma_20":12198.0,"sma_60":12567.17,"sma_120":13058.67},{"date":"2025-04-04","open":12957,"high":13377,"low":12761,"close":13377,"volume":55365,"rsi_14":76.4,"sma_20":12281.5,"sma_60":12573.17,"sma_120":13046.17},{"date":"2025-04-07","open":13006,"high":13231,"low":12712,"close":13045,"volume":48009,"rsi_14":70.16,"sma_20":12363.0,"sma_60":12574.5,"sma_120":13033.08},{"date":"2025-04-08","open":13045,"high":13280,"low":12869,"close":12927,"volume":28618,"rsi_14":72.81,"sma_20":12460.0,"sma_60":12578.67,"sma_120":13019.75},{"date":"2025-04-09","open":12810,"high":12908,"low":12497,"close":12908,"volume":37471,"rsi_14":72.47,"sma_20":12545.0,"sma_60":12588.33,"sma_120":13006.33},{"date":"2025-04-10","open":13172,"high":13387,"low":12615,"close":12918,"volume":56519,"rsi_14":72.71,"sma_20":12636.5,"sma_60":12598.0,"sma_120":12998.92},{"date":"2025-04-11","open":12712,"high":13201,"low":12712,"close":13103,"volume":33620,"rsi_14":63.75,"sma_20":12711.0,"sma_60":12615.0,"sma_120":12998.25},{"date":"2025-04-14","open":13103,"high":13182,"low":12644,"close":12879,"volume":43658,"rsi_14":59.24,"sma_20":12794.0,"sma_60":12623.5,"sma_120":12999.25},{"date":"2025-04-15","open":12810,"high":12937,"low":12732,"close":12859,"volume":20850,"rsi_14":57.66,"sma_20":12873.0,"sma_60":12631.5,"sma_120":12997.0},{"date":"2025-04-16","open":12927,"high":12927,"low":12575,"close":12575,"volume":18685,"rsi_14":45.34,"sma_20":12951.5,"sma_60":12637.17,"sma_120":12991.42},{"date":"2025-04-17","open":12869,"high":12888,"low":12566,"close":12703,"volume":18695,"rsi_14":48.43,"sma_20":13036.5,"sma_60":12650.0,"sma_120":12978.33},{"date":"2025-04-18","open":12624,"high":12683,"low":12458,"close":12556,"volume":17895,"rsi_14":50.16,"sma_20":13114.5,"sma_60":12662.67,"sma_120":12969.5},{"date":"2025-04-21","open":12556,"high":12624,"low":12292,"close":12419,"volume":18729,"rsi_14":31.56,"sma_20":13123.5,"sma_60":12674.67,"sma_120":12957.42},{"date":"2025-04-22","open":12321,"high":12399,"low":12263,"close":12311,"volume":15813,"rsi_14":29.92,"sma_20":13126.0,"sma_60":12687.5,"sma_120":12948.33},{"date":"2025-04-23","open":12517,"high":12634,"low":12341,"close":12341,"volume":22316,"rsi_14":35.75,"sma_20":13125.0,"sma_60":12691.0,"sma_120":12940.92},{"date":"2025-04-24","open":12527,"high":12527,"low":12018,"close":12184,"volume":22760,"rsi_14":18.56,"sma_20":13090.5,"sma_60":12687.0,"sma_120":12931.33},{"date":"2025-04-25","open":12165,"high":12360,"low":12116,"close":12116,"volume":18132,"rsi_14":21.56,"sma_20":13055.5,"sma_60":12681.5,"sma_120":12921.67},{"date":"2025-04-28","open":12399,"high":12399,"low":11783,"close":11783,"volume":21298,"rsi_14":19.05,"sma_20":13016.5,"sma_60":12671.33,"sma_120":12909.58},{"date":"2025-04-29","open":11783,"high":12106,"low":11676,"close":12106,"volume":40757,"rsi_14":31.36,"sma_20":12955.5,"sma_60":12676.33,"sma_120":12898.58},{"date":"2025-04-30","open":12038,"high":12771,"low":11989,"close":12223,"volume":63290,"rsi_14":34.63,"sma_20":12900.0,"sma_60":12674.5,"sma_120":12890.17},{"date":"2025-05-02","open":12204,"high":12223,"low":11832,"close":11852,"volume":22156,"rsi_14":24.4,"sma_20":12843.5,"sma_60":12664.83,"sma_120":12877.42},{"date":"2025-05-07","open":12155,"high":12155,"low":11715,"close":11754,"volume":24179,"rsi_14":25.74,"sma_20":12760.5,"sma_60":12656.83,"sma_120":12867.25},{"date":"2025-05-08","open":11725,"high":11920,"low":11637,"close":11695,"volume":21798,"rsi_14":25.31,"sma_20":12691.5,"sma_60":12647.0,"sma_120":12856.5},{"date":"2025-05-09","open":11695,"high":11803,"low":11549,"close":11734,"volume":27825,"rsi_14":30.09,"sma_20":12630.5,"sma_60":12629.67,"sma_120":12846.17},{"date":"2025-05-12","open":11734,"high":12038,"low":11637,"close":11959,"volume":38243,"rsi_14":33.19,"sma_20":12582.0,"sma_60":12616.0,"sma_120":12835.17},{"date":"2025-05-13","open":12223,"high":12223,"low":11734,"close":11813,"volume":42643,"rsi_14":33.19,"sma_20":12525.5,"sma_60":12604.67,"sma_120":12821.67},{"date":"2025-05-14","open":11744,"high":12077,"low":11686,"close":11822,"volume":49255,"rsi_14":35.68,"sma_20":12460.0,"sma_60":12593.83,"sma_120":12808.25},{"date":"2025-05-15","open":11832,"high":11920,"low":11734,"close":11793,"volume":21831,"rsi_14":37.07,"sma_20":12404.5,"sma_60":12584.83,"sma_120":12792.0},{"date":"2025-05-16","open":11862,"high":11862,"low":11148,"close":11441,"volume":52134,"rsi_14":30.67,"sma_20":12332.0,"sma_60":12565.5,"sma_120":12773.0},{"date":"2025-05-19","open":11353,"high":11832,"low":10864,"close":10874,"volume":62322,"rsi_14":26.07,"sma_20":12245.0,"sma_60":12530.83,"sma_120":12751.58},{"date":"2025-05-20","open":10884,"high":11275,"low":10845,"close":11187,"volume":30510,"rsi_14":34.43,"sma_20":12167.5,"sma_60":12498.83,"sma_120":12733.58},{"date":"2025-05-21","open":11187,"high":11294,"low":10962,"close":11148,"volume":35481,"rsi_14":38.18,"sma_20":12095.5,"sma_60":12463.0,"sma_120":12711.08},{"date":"2025-05-22","open":11246,"high":11246,"low":10982,"close":11001,"volume":19786,"rsi_14":28.02,"sma_20":12023.0,"sma_60":12434.0,"sma_120":12686.25},{"date":"2025-05-23","open":10874,"high":11079,"low":10170,"close":10796,"volume":53290,"rsi_14":22.56,"sma_20":11945.5,"sma_60":12394.0,"sma_120":12655.75},{"date":"2025-05-26","open":10884,"high":11109,"low":10629,"close":10982,"volume":36201,"rsi_14":31.98,"sma_20":11876.0,"sma_60":12358.17,"sma_120":12624.75},{"date":"2025-05-27","open":10991,"high":11226,"low":10991,"close":11158,"volume":10318,"rsi_14":38.04,"sma_20":11823.5,"sma_60":12326.67,"sma_120":12595.08},{"date":"2025-05-28","open":11255,"high":11255,"low":10874,"close":10933,"volume":37221,"rsi_14":35.66,"sma_20":11763.0,"sma_60":12299.0,"sma_120":12561.17},{"date":"2025-05-29","open":11138,"high":11138,"low":10766,"close":10982,"volume":26096,"rsi_14":35.9,"sma_20":11722.0,"sma_60":12273.83,"sma_120":12525.58},{"date":"2025-05-30","open":10874,"high":11050,"low":10757,"close":10903,"volume":19738,"rsi_14":29.07,"sma_20":11660.5,"sma_60":12244.67,"sma_120":12490.83},{"date":"2025-06-02","open":10805,"high":11099,"low":10747,"close":10747,"volume":17947,"rsi_14":28.96,"sma_20":11585.0,"sma_60":12215.17,"sma_120":12458.08},{"date":"2025-06-04","open":10669,"high":11099,"low":10669,"close":11040,"volume":24898,"rsi_14":36.11,"sma_20":11543.5,"sma_60":12195.0,"sma_120":12423.83},{"date":"2025-06-05","open":10972,"high":11470,"low":10972,"close":11197,"volume":45520,"rsi_14":39.87,"sma_20":11515.0,"sma_60":12185.67,"sma_120":12380.58},{"date":"2025-06-09","open":11109,"high":12996,"low":11109,"close":12781,"volume":176229,"rsi_14":66.04,"sma_20":11570.5,"sma_60":12208.33,"sma_120":12381.17},{"date":"2025-06-10","open":12673,"high":12927,"low":12615,"close":12771,"volume":46498,"rsi_14":76.22,"sma_20":11623.5,"sma_60":12238.0,"sma_120":12382.5},{"date":"2025-06-11","open":12918,"high":12918,"low":12742,"close":12761,"volume":32696,"rsi_14":73.75,"sma_20":11664.5,"sma_60":12263.83,"sma_120":12382.33},{"date":"2025-06-12","open":12908,"high":13641,"low":12742,"close":13299,"volume":109459,"rsi_14":78.21,"sma_20":11740.5,"sma_60":12300.83,"sma_120":12400.08},{"date":"2025-06-13","open":13299,"high":13847,"low":13152,"close":13553,"volume":105563,"rsi_14":82.54,"sma_20":11829.0,"sma_60":12333.33,"sma_120":12416.42},{"date":"2025-06-16","open":13690,"high":13808,"low":13387,"close":13602,"volume":57340,"rsi_14":87.27,"sma_20":11921.5,"sma_60":12373.33,"sma_120":12432.33},{"date":"2025-06-17","open":13788,"high":13964,"low":13368,"close":13592,"volume":60208,"rsi_14":86.38,"sma_20":12031.5,"sma_60":12412.17,"sma_120":12440.58},{"date":"2025-06-18","open":13641,"high":14766,"low":13641,"close":14443,"volume":160599,"rsi_14":88.53,"sma_20":12214.0,"sma_60":12470.17,"sma_120":12459.17},{"date":"2025-06-19","open":14473,"high":14756,"low":14238,"close":14649,"volume":91409,"rsi_14":93.78,"sma_20":12391.0,"sma_60":12531.67,"sma_120":12483.25},{"date":"2025-06-20","open":15147,"high":15636,"low":14825,"close":15548,"volume":421807,"rsi_14":94.82,"sma_20":12616.0,"sma_60":12608.67,"sma_120":12515.5},{"date":"2025-06-23","open":14179,"high":15578,"low":13231,"close":15069,"volume":821633,"rsi_14":87.9,"sma_20":12824.0,"sma_60":12656.83,"sma_120":12547.33},{"date":"2025-06-24","open":15401,"high":16418,"low":15323,"close":15998,"volume":758423,"rsi_14":91.89,"sma_20":13090.0,"sma_60":12720.5,"sma_120":12591.92},{"date":"2025-06-25","open":15998,"high":16849,"low":15998,"close":16350,"volume":504699,"rsi_14":91.96,"sma_20":13364.5,"sma_60":12788.5,"sma_120":12638.67},{"date":"2025-06-26","open":16477,"high":16947,"low":16399,"close":16849,"volume":408063,"rsi_14":92.38,"sma_20":13655.5,"sma_60":12856.5,"sma_120":12685.17},{"date":"2025-06-27","open":16565,"high":16624,"low":15666,"close":16135,"volume":455144,"rsi_14":78.92,"sma_20":13921.5,"sma_60":12913.33,"sma_120":12721.17},{"date":"2025-06-30","open":15646,"high":15714,"low":14766,"close":14932,"volume":286782,"rsi_14":65.45,"sma_20":14123.5,"sma_60":12954.0,"sma_120":12743.0},{"date":"2025-07-01","open":14805,"high":15098,"low":14228,"close":14649,"volume":191982,"rsi_14":62.99,"sma_20":14315.0,"sma_60":12977.0,"sma_120":12762.33},{"date":"2025-07-02","open":14433,"high":15519,"low":14013,"close":15362,"volume":232566,"rsi_14":63.86,"sma_20":14551.0,"sma_60":13012.0,"sma_120":12786.42},{"date":"2025-07-03","open":15401,"high":16194,"low":15401,"close":15714,"volume":270170,"rsi_14":64.33,"sma_20":14790.0,"sma_60":13059.0,"sma_120":12813.08},{"date":"2025-07-04","open":15939,"high":15939,"low":15274,"close":15714,"volume":68407,"rsi_14":64.1,"sma_20":15021.0,"sma_60":13098.83,"sma_120":12836.0},{"date":"2025-07-07","open":15646,"high":15646,"low":15216,"close":15255,"volume":94273,"rsi_14":60.47,"sma_20":15147.5,"sma_60":13136.5,"sma_120":12855.5},{"date":"2025-07-08","open":15255,"high":15890,"low":15206,"close":15548,"volume":112749,"rsi_14":57.48,"sma_20":15289.5,"sma_60":13181.17,"sma_120":12879.92},{"date":"2025-07-09","open":15842,"high":17308,"low":15538,"close":16780,"volume":334207,"rsi_14":62.67,"sma_20":15495.0,"sma_60":13247.17,"sma_120":12917.75},{"date":"2025-07-10","open":16467,"high":16722,"low":16252,"close":16487,"volume":224584,"rsi_14":56.02,"sma_20":15658.0,"sma_60":13308.0,"sma_120":12953.0},{"date":"2025-07-11","open":16526,"high":16819,"low":16272,"close":16722,"volume":238156,"rsi_14":60.93,"sma_20":15820.0,"sma_60":13369.67,"sma_120":12992.33},{"date":"2025-07-14","open":16722,"high":17367,"low":16526,"close":17308,"volume":277141,"rsi_14":59.08,"sma_20":16009.5,"sma_60":13445.17,"sma_120":13034.33},{"date":"2025-07-15","open":17308,"high":17680,"low":17142,"close":17553,"volume":154514,"rsi_14":58.46,"sma_20":16212.0,"sma_60":13525.17,"sma_120":13078.33},{"date":"2025-07-16","open":17602,"high":17866,"low":17357,"close":17621,"volume":137471,"rsi_14":55.78,"sma_20":16374.5,"sma_60":13611.17,"sma_120":13124.17},{"date":"2025-07-17","open":17641,"high":17846,"low":17455,"close":17602,"volume":159596,"rsi_14":62.25,"sma_20":16525.5,"sma_60":13694.67,"sma_120":13172.33},{"date":"2025-07-18","open":17748,"high":18452,"low":17514,"close":18374,"volume":204339,"rsi_14":80.99,"sma_20":16670.0,"sma_60":13793.83,"sma_120":13228.25},{"date":"2025-07-21","open":18413,"high":18599,"low":17514,"close":17602,"volume":183092,"rsi_14":74.43,"sma_20":16799.5,"sma_60":13882.17,"sma_120":13278.42},{"date":"2025-07-22","open":17748,"high":17787,"low":17123,"close":17641,"volume":192463,"rsi_14":71.22,"sma_20":16883.5,"sma_60":13973.0,"sma_120":13330.25},{"date":"2025-07-23","open":18110,"high":18257,"low":17699,"close":18188,"volume":149975,"rsi_14":72.23,"sma_20":16977.5,"sma_60":14072.67,"sma_120":13381.83},{"date":"2025-07-24","open":18012,"high":18179,"low":17514,"close":18042,"volume":172435,"rsi_14":70.38,"sma_20":17038.5,"sma_60":14172.5,"sma_120":13429.75},{"date":"2025-07-25","open":17954,"high":18179,"low":17582,"close":17592,"volume":171516,"rsi_14":70.5,"sma_20":17113.0,"sma_60":14265.83,"sma_120":13473.67},{"date":"2025-07-28","open":17592,"high":17758,"low":17406,"close":17563,"volume":193154,"rsi_14":68.53,"sma_20":17247.5,"sma_60":14364.33,"sma_120":13517.83},{"date":"2025-07-29","open":17523,"high":17827,"low":17523,"close":17582,"volume":206018,"rsi_14":59.49,"sma_20":17397.5,"sma_60":14457.67,"sma_120":13567.0},{"date":"2025-07-30","open":17621,"high":17778,"low":17171,"close":17406,"volume":98115,"rsi_14":61.19,"sma_20":17502.0,"sma_60":14546.0,"sma_120":13610.25},{"date":"2025-07-31","open":17416,"high":17602,"low":17074,"close":17083,"volume":72782,"rsi_14":54.31,"sma_20":17572.0,"sma_60":14635.17,"sma_120":13650.0},{"date":"2025-08-01","open":17093,"high":17093,"low":15842,"close":16018,"volume":189446,"rsi_14":36.19,"sma_20":17587.5,"sma_60":14707.83,"sma_120":13682.33},{"date":"2025-08-04","open":16692,"high":16692,"low":15871,"close":16389,"volume":56202,"rsi_14":37.88,"sma_20":17645.5,"sma_60":14787.83,"sma_120":13717.42},{"date":"2025-08-05","open":16389,"high":16702,"low":16233,"close":16272,"volume":35411,"rsi_14":36.09,"sma_20":17682.5,"sma_60":14865.17,"sma_120":13747.42},{"date":"2025-08-06","open":16428,"high":16966,"low":16164,"close":16907,"volume":70814,"rsi_14":43.65,"sma_20":17689.0,"sma_60":14949.5,"sma_120":13782.75},{"date":"2025-08-07","open":16907,"high":17074,"low":16536,"close":16565,"volume":34947,"rsi_14":32.04,"sma_20":17693.0,"sma_60":15030.5,"sma_120":13817.58},{"date":"2025-08-08","open":16555,"high":16761,"low":15851,"close":16027,"volume":126102,"rsi_14":33.6,"sma_20":17657.5,"sma_60":15102.17,"sma_120":13848.0},{"date":"2025-08-11","open":15861,"high":16135,"low":15656,"close":15744,"volume":51744,"rsi_14":31.2,"sma_20":17577.5,"sma_60":15169.5,"sma_120":13877.17},{"date":"2025-08-12","open":15744,"high":15871,"low":15089,"close":15089,"volume":144042,"rsi_14":19.92,"sma_20":17451.5,"sma_60":15231.67,"sma_120":13898.58},{"date":"2025-08-13","open":15089,"high":15744,"low":14756,"close":15558,"volume":146791,"rsi_14":27.32,"sma_20":17346.0,"sma_60":15311.5,"sma_120":13921.17},{"date":"2025-08-14","open":15372,"high":16233,"low":15372,"close":15910,"volume":66481,"rsi_14":34.36,"sma_20":17259.5,"sma_60":15392.0,"sma_120":13945.42},{"date":"2025-08-18","open":16321,"high":16350,"low":15783,"close":15910,"volume":41309,"rsi_14":34.55,"sma_20":17133.5,"sma_60":15473.17,"sma_120":13968.08},{"date":"2025-08-19","open":15734,"high":17396,"low":15734,"close":16683,"volume":168760,"rsi_14":42.63,"sma_20":17086.5,"sma_60":15570.0,"sma_120":14002.0},{"date":"2025-08-20","open":16370,"high":16516,"low":16018,"close":16291,"volume":63108,"rsi_14":41.18,"sma_20":17017.5,"sma_60":15663.67,"sma_120":14028.83},{"date":"2025-08-21","open":16291,"high":16575,"low":15930,"close":15959,"volume":52916,"rsi_14":41.11,"sma_20":16903.5,"sma_60":15748.5,"sma_120":14053.33},{"date":"2025-08-22","open":16242,"high":16526,"low":15881,"close":16233,"volume":54067,"rsi_14":51.94,"sma_20":16811.0,"sma_60":15835.0,"sma_120":14080.83},{"date":"2025-08-25","open":16233,"high":16516,"low":16203,"close":16448,"volume":33512,"rsi_14":50.55,"sma_20":16752.5,"sma_60":15929.0,"sma_120":14114.0},{"date":"2025-08-26","open":16282,"high":16624,"low":16164,"close":16487,"volume":26595,"rsi_14":52.03,"sma_20":16697.5,"sma_60":16022.83,"sma_120":14148.33},{"date":"2025-08-27","open":16477,"high":16907,"low":15646,"close":16546,"volume":78732,"rsi_14":46.17,"sma_20":16644.5,"sma_60":16119.0,"sma_120":14181.83},{"date":"2025-08-28","open":16213,"high":16575,"low":16115,"close":16252,"volume":36735,"rsi_14":46.65,"sma_20":16585.5,"sma_60":16212.83,"sma_120":14214.0},{"date":"2025-08-29","open":16330,"high":16330,"low":15920,"close":16096,"volume":24056,"rsi_14":50.8,"sma_20":16535.0,"sma_60":16299.0,"sma_120":14247.0},{"date":"2025-09-01","open":15890,"high":16233,"low":15695,"close":15763,"volume":71608,"rsi_14":50.23,"sma_20":16522.0,"sma_60":16376.83,"sma_120":14281.25},{"date":"2025-09-02","open":15802,"high":16477,"low":15802,"close":16194,"volume":34153,"rsi_14":63.42,"sma_20":16512.0,"sma_60":16435.0,"sma_120":14321.67},{"date":"2025-09-03","open":16027,"high":16438,"low":15920,"close":16076,"volume":34959,"rsi_14":56.88,"sma_20":16502.0,"sma_60":16491.33,"sma_120":14364.67},{"date":"2025-09-04","open":15949,"high":16966,"low":15930,"close":16937,"volume":155140,"rsi_14":62.01,"sma_20":16503.5,"sma_60":16562.5,"sma_120":14413.17},{"date":"2025-09-05","open":16947,"high":17162,"low":16624,"close":16839,"volume":58139,"rsi_14":60.63,"sma_20":16517.5,"sma_60":16622.83,"sma_120":14461.83},{"date":"2025-09-08","open":16917,"high":16917,"low":15998,"close":16008,"volume":77588,"rsi_14":42.38,"sma_20":16516.5,"sma_60":16664.67,"sma_120":14499.0},{"date":"2025-09-09","open":16047,"high":16370,"low":15949,"close":16096,"volume":53410,"rsi_14":47.63,"sma_20":16534.5,"sma_60":16707.17,"sma_120":14540.25},{"date":"2025-09-10","open":16497,"high":17748,"low":16360,"close":17308,"volume":302906,"rsi_14":63.48,"sma_20":16648.0,"sma_60":16770.5,"sma_120":14591.33},{"date":"2025-09-11","open":17152,"high":17543,"low":16790,"close":17308,"volume":166294,"rsi_14":61.36,"sma_20":16737.5,"sma_60":16819.33,"sma_120":14644.75},{"date":"2025-09-12","open":17504,"high":17504,"low":15822,"close":16643,"volume":224490,"rsi_14":51.89,"sma_20":16775.0,"sma_60":16853.33,"sma_120":14692.5},{"date":"2025-09-15","open":16712,"high":16712,"low":16076,"close":16516,"volume":91537,"rsi_14":50.28,"sma_20":16806.0,"sma_60":16869.83,"sma_120":14739.25},{"date":"2025-09-16","open":16379,"high":16712,"low":16115,"close":16233,"volume":83783,"rsi_14":47.15,"sma_20":16783.0,"sma_60":16889.67,"sma_120":14773.25},{"date":"2025-09-17","open":16027,"high":16301,"low":15411,"close":15450,"volume":126143,"rsi_14":43.3,"sma_20":16740.0,"sma_60":16880.33,"sma_120":14800.42},{"date":"2025-09-18","open":15630,"high":15728,"low":14843,"close":15001,"volume":139700,"rsi_14":40.77,"sma_20":16687.0,"sma_60":16856.0,"sma_120":14822.25},{"date":"2025-09-19","open":15320,"high":15500,"low":15000,"close":15100,"volume":51032,"rsi_14":41.93,"sma_20":16612.0,"sma_60":16820.5,"sma_120":14838.5},{"date":"2025-09-22","open":15157,"high":15157,"low":14521,"close":14629,"volume":43187,"rsi_14":36.71,"sma_20":16519.0,"sma_60":16794.83,"sma_120":14854.08},{"date":"2025-09-23","open":14864,"high":15206,"low":14668,"close":14854,"volume":43372,"rsi_14":39.8,"sma_20":16435.5,"sma_60":16793.5,"sma_120":14873.75},{"date":"2025-09-24","open":15157,"high":15225,"low":13524,"close":13905,"volume":247396,"rsi_14":25.08,"sma_20":16300.5,"sma_60":16780.83,"sma_120":14878.92},{"date":"2025-09-25","open":14032,"high":14649,"low":13651,"close":14160,"volume":124544,"rsi_14":28.53,"sma_20":16193.5,"sma_60":16760.33,"sma_120":14886.17},{"date":"2025-09-26","open":14355,"high":14355,"low":13749,"close":13827,"volume":57058,"rsi_14":31.01,"sma_20":16077.5,"sma_60":16728.17,"sma_120":14893.58},{"date":"2025-09-29","open":13827,"high":14130,"low":13671,"close":13886,"volume":69273,"rsi_14":30.65,"sma_20":15981.5,"sma_60":16697.0,"sma_120":14897.92},{"date":"2025-09-30","open":13886,"high":14179,"low":13720,"close":13788,"volume":36058,"rsi_14":11.7,"sma_20":15858.5,"sma_60":16672.0,"sma_120":14904.25},{"date":"2025-10-01","open":13739,"high":13935,"low":13651,"close":13690,"volume":46842,"rsi_14":11.46,"sma_20":15736.5,"sma_60":16640.33,"sma_120":14910.75},{"date":"2025-10-02","open":13770,"high":13976,"low":13279,"close":13465,"volume":74267,"rsi_14":12.5,"sma_20":15556.5,"sma_60":16583.0,"sma_120":14915.08},{"date":"2025-10-10","open":13456,"high":13514,"low":13260,"close":13446,"volume":62751,"rsi_14":13.49,"sma_20":15383.0,"sma_60":16531.17,"sma_120":14919.58},{"date":"2025-10-13","open":13397,"high":14277,"low":13152,"close":13671,"volume":75052,"rsi_14":19.1,"sma_20":15263.5,"sma_60":16479.17,"sma_120":14924.42},{"date":"2025-10-14","open":13788,"high":13788,"low":13133,"close":13182,"volume":38105,"rsi_14":20.56,"sma_20":15114.5,"sma_60":16408.83,"sma_120":14927.0},{"date":"2025-10-15","open":13162,"high":13309,"low":13045,"close":13289,"volume":34170,"rsi_14":26.21,"sma_20":14909.0,"sma_60":16336.17,"sma_120":14930.67},{"date":"2025-10-16","open":13280,"high":13280,"low":12888,"close":12888,"volume":38624,"rsi_14":24.47,"sma_20":14683.0,"sma_60":16255.5,"sma_120":14933.33},{"date":"2025-10-17","open":12918,"high":12937,"low":12468,"close":12605,"volume":47478,"rsi_14":23.53,"sma_20":14476.5,"sma_60":16170.33,"sma_120":14932.5},{"date":"2025-10-20","open":12615,"high":12634,"low":12399,"close":12507,"volume":60907,"rsi_14":18.25,"sma_20":14271.5,"sma_60":16070.33,"sma_120":14932.08},{"date":"2025-10-21","open":12468,"high":12781,"low":12458,"close":12527,"volume":38595,"rsi_14":25.09,"sma_20":14082.0,"sma_60":15983.83,"sma_120":14933.0},{"date":"2025-10-22","open":12468,"high":12654,"low":12331,"close":12634,"volume":41610,"rsi_14":20.9,"sma_20":13938.0,"sma_60":15898.5,"sma_120":14935.75},{"date":"2025-10-23","open":12458,"high":12683,"low":12302,"close":12311,"volume":34849,"rsi_14":20.97,"sma_20":13804.5,"sma_60":15798.33,"sma_120":14935.5},{"date":"2025-10-24","open":12370,"high":12409,"low":12135,"close":12263,"volume":46736,"rsi_14":18.8,"sma_20":13676.5,"sma_60":15699.83,"sma_120":14936.17},{"date":"2025-10-27","open":12292,"high":12791,"low":12292,"close":12761,"volume":59186,"rsi_14":32.9,"sma_20":13581.0,"sma_60":15617.5,"sma_120":14941.67},{"date":"2025-10-28","open":12771,"high":13015,"low":12478,"close":12703,"volume":40543,"rsi_14":33.33,"sma_20":13471.0,"sma_60":15534.67,"sma_120":14949.5},{"date":"2025-10-29","open":12751,"high":12791,"low":12351,"close":12390,"volume":41662,"rsi_14":32.9,"sma_20":13393.5,"sma_60":15446.17,"sma_120":14951.92},{"date":"2025-10-30","open":12351,"high":12634,"low":12145,"close":12331,"volume":40509,"rsi_14":31.61,"sma_20":13300.0,"sma_60":15359.67,"sma_120":14952.83},{"date":"2025-10-31","open":12272,"high":12341,"low":12087,"close":12096,"volume":37543,"rsi_14":24.12,"sma_20":13211.5,"sma_60":15274.67,"sma_120":14954.92},{"date":"2025-11-03","open":12008,"high":12145,"low":11764,"close":11803,"volume":57578,"rsi_14":25.77,"sma_20":13105.0,"sma_60":15202.83,"sma_120":14955.33},{"date":"2025-11-04","open":11920,"high":11930,"low":11637,"close":11725,"volume":49027,"rsi_14":22.22,"sma_20":12999.5,"sma_60":15123.33,"sma_120":14955.58},{"date":"2025-11-05","open":11715,"high":11813,"low":11001,"close":11607,"volume":126543,"rsi_14":24.71,"sma_20":12893.0,"sma_60":15043.83,"sma_120":14954.5},{"date":"2025-11-06","open":11783,"high":11930,"low":11373,"close":11617,"volume":43390,"rsi_14":28.14,"sma_20":12801.0,"sma_60":14953.67,"sma_120":14951.58},{"date":"2025-11-07","open":11529,"high":11617,"low":11187,"close":11431,"volume":43844,"rsi_14":27.08,"sma_20":12698.0,"sma_60":14866.17,"sma_120":14948.33},{"date":"2025-11-10","open":11363,"high":12116,"low":11363,"close":12116,"volume":62012,"rsi_14":43.18,"sma_20":12618.5,"sma_60":14799.5,"sma_120":14950.83},{"date":"2025-11-11","open":12096,"high":12243,"low":11598,"close":11646,"volume":50540,"rsi_14":35.36,"sma_20":12540.0,"sma_60":14729.67,"sma_120":14949.58},{"date":"2025-11-12","open":11646,"high":11998,"low":11588,"close":11910,"volume":31597,"rsi_14":43.95,"sma_20":12469.5,"sma_60":14675.5,"sma_120":14953.58},{"date":"2025-11-13","open":12028,"high":12243,"low":11617,"close":12233,"volume":25550,"rsi_14":49.59,"sma_20":12436.0,"sma_60":14618.83,"sma_120":14965.17},{"date":"2025-11-14","open":12253,"high":12624,"low":11940,"close":11940,"volume":59777,"rsi_14":37.86,"sma_20":12402.0,"sma_60":14551.17,"sma_120":14971.58},{"date":"2025-11-17","open":12165,"high":12204,"low":11813,"close":12155,"volume":40875,"rsi_14":42.27,"sma_20":12384.0,"sma_60":14487.17,"sma_120":14980.17},{"date":"2025-11-18","open":12165,"high":12175,"low":11940,"close":12038,"volume":17360,"rsi_14":44.74,"sma_20":12359.0,"sma_60":14408.0,"sma_120":14989.0},{"date":"2025-11-19","open":12028,"high":12546,"low":11871,"close":12390,"volume":42503,"rsi_14":50.81,"sma_20":12346.5,"sma_60":14341.5,"sma_120":15002.58},{"date":"2025-11-20","open":12419,"high":12722,"low":12223,"close":12233,"volume":42361,"rsi_14":51.92,"sma_20":12342.5,"sma_60":14278.0,"sma_120":15013.25},{"date":"2025-11-21","open":12067,"high":12116,"low":11744,"close":11930,"volume":25136,"rsi_14":51.78,"sma_20":12325.5,"sma_60":14204.67,"sma_120":15019.83},{"date":"2025-11-24","open":11940,"high":12047,"low":11822,"close":11950,"volume":11778,"rsi_14":53.2,"sma_20":12284.0,"sma_60":14128.0,"sma_120":15028.5},{"date":"2025-11-25","open":11832,"high":12556,"low":11832,"close":12370,"volume":23958,"rsi_14":60.0,"sma_20":12267.0,"sma_60":14057.83,"sma_120":15040.33},{"date":"2025-11-26","open":12517,"high":12781,"low":12331,"close":12732,"volume":30310,"rsi_14":63.38,"sma_20":12284.5,"sma_60":13992.83,"sma_120":15055.92},{"date":"2025-11-27","open":12771,"high":12810,"low":12478,"close":12624,"volume":22611,"rsi_14":64.59,"sma_20":12299.5,"sma_60":13931.0,"sma_120":15071.92},{"date":"2025-11-28","open":12507,"high":12967,"low":12507,"close":12908,"volume":22041,"rsi_14":60.74,"sma_20":12341.0,"sma_60":13876.67,"sma_120":15087.83},{"date":"2025-12-01","open":12898,"high":13377,"low":12898,"close":13358,"volume":45213,"rsi_14":73.33,"sma_20":12420.5,"sma_60":13835.67,"sma_120":15106.25},{"date":"2025-12-02","open":13299,"high":13553,"low":13211,"close":13397,"volume":33377,"rsi_14":71.59,"sma_20":12506.0,"sma_60":13788.0,"sma_120":15111.5},{"date":"2025-12-03","open":13270,"high":14355,"low":13270,"close":13925,"volume":39727,"rsi_14":73.19,"sma_20":12624.5,"sma_60":13751.33,"sma_120":15121.33},{"date":"2025-12-04","open":14042,"high":14101,"low":13416,"close":13456,"volume":21996,"rsi_14":69.82,"sma_20":12718.5,"sma_60":13692.0,"sma_120":15127.25},{"date":"2025-12-05","open":13465,"high":13720,"low":13172,"close":13338,"volume":18430,"rsi_14":65.88,"sma_20":12816.0,"sma_60":13632.33,"sma_120":15127.58},{"date":"2025-12-08","open":13309,"high":13309,"low":12693,"close":13025,"volume":20631,"rsi_14":62.59,"sma_20":12862.5,"sma_60":13581.5,"sma_120":15123.08},{"date":"2025-12-09","open":12927,"high":13348,"low":12918,"close":13201,"volume":9220,"rsi_14":60.84,"sma_20":12942.0,"sma_60":13532.17,"sma_120":15119.67},{"date":"2025-12-10","open":13201,"high":13289,"low":12986,"close":13025,"volume":8995,"rsi_14":60.52,"sma_20":12999.0,"sma_60":13459.17,"sma_120":15114.83},{"date":"2025-12-11","open":13025,"high":13260,"low":12771,"close":13064,"volume":29598,"rsi_14":66.2,"sma_20":13041.5,"sma_60":13386.83,"sma_120":15103.08},{"date":"2025-12-12","open":13055,"high":13328,"low":12879,"close":13221,"volume":7698,"rsi_14":67.47,"sma_20":13107.0,"sma_60":13328.5,"sma_120":15090.92},{"date":"2025-12-15","open":13006,"high":13221,"low":12800,"close":12800,"volume":21457,"rsi_14":55.91,"sma_20":13140.0,"sma_60":13265.17,"sma_120":15067.5},{"date":"2025-12-16","open":12800,"high":12810,"low":12527,"close":12791,"volume":18886,"rsi_14":50.89,"sma_20":13178.5,"sma_60":13206.5,"sma_120":15048.08},{"date":"2025-12-17","open":12800,"high":12918,"low":12663,"close":12918,"volume":7604,"rsi_14":54.44,"sma_20":13205.5,"sma_60":13163.33,"sma_120":15021.83},{"date":"2025-12-18","open":12888,"high":12888,"low":12615,"close":12634,"volume":8841,"rsi_14":45.86,"sma_20":13226.0,"sma_60":13124.33,"sma_120":14990.17},{"date":"2025-12-19","open":12644,"high":12722,"low":12448,"close":12615,"volume":9604,"rsi_14":37.07,"sma_20":13261.0,"sma_60":13087.67,"sma_120":14954.08},{"date":"2025-12-22","open":12615,"high":12791,"low":12517,"close":12546,"volume":14437,"rsi_14":35.35,"sma_20":13291.5,"sma_60":13052.17,"sma_120":14923.5},{"date":"2025-12-23","open":12536,"high":12654,"low":12351,"close":12370,"volume":14865,"rsi_14":19.54,"sma_20":13291.5,"sma_60":13009.83,"sma_120":14901.67},{"date":"2025-12-24","open":12341,"high":12390,"low":12223,"close":12223,"volume":17417,"rsi_14":22.37,"sma_20":13265.5,"sma_60":12981.17,"sma_120":14881.0},{"date":"2025-12-26","open":12233,"high":12292,"low":12096,"close":12165,"volume":21932,"rsi_14":22.97,"sma_20":13242.0,"sma_60":12947.17,"sma_120":14853.75},{"date":"2025-12-29","open":12165,"high":12272,"low":12028,"close":12272,"volume":5734,"rsi_14":30.85,"sma_20":13209.5,"sma_60":12920.67,"sma_120":14824.42},{"date":"2025-12-30","open":12223,"high":12223,"low":11998,"close":12057,"volume":7047,"rsi_14":21.46,"sma_20":13143.0,"sma_60":12889.5,"sma_120":14793.25},{"date":"2026-01-02","open":11979,"high":12595,"low":11910,"close":12478,"volume":20324,"rsi_14":37.83,"sma_20":13096.0,"sma_60":12867.17,"sma_120":14769.58},{"date":"2026-01-05","open":12360,"high":12624,"low":12096,"close":12184,"volume":23135,"rsi_14":32.42,"sma_20":13007.0,"sma_60":12841.5,"sma_120":14740.92},{"date":"2026-01-06","open":12184,"high":12214,"low":12028,"close":12204,"volume":8824,"rsi_14":28.51,"sma_20":12943.0,"sma_60":12820.83,"sma_120":14701.92},{"date":"2026-01-07","open":11979,"high":12233,"low":11803,"close":11910,"volume":45953,"rsi_14":30.13,"sma_20":12870.0,"sma_60":12794.67,"sma_120":14662.92},{"date":"2026-01-08","open":11910,"high":12223,"low":11793,"close":12194,"volume":27394,"rsi_14":38.13,"sma_20":12827.5,"sma_60":12769.5,"sma_120":14624.33},{"date":"2026-01-09","open":12077,"high":12243,"low":11989,"close":12028,"volume":9967,"rsi_14":32.57,"sma_20":12767.5,"sma_60":12749.83,"sma_120":14579.33},{"date":"2026-01-12","open":11950,"high":12175,"low":11842,"close":12067,"volume":15797,"rsi_14":37.71,"sma_20":12718.5,"sma_60":12729.0,"sma_120":14532.58},{"date":"2026-01-13","open":12126,"high":12536,"low":12072,"close":12399,"volume":33569,"rsi_14":45.9,"sma_20":12684.5,"sma_60":12720.67,"sma_120":14488.08},{"date":"2026-01-14","open":12399,"high":12399,"low":12165,"close":12204,"volume":22258,"rsi_14":43.77,"sma_20":12632.5,"sma_60":12713.83,"sma_120":14442.08},{"date":"2026-01-15","open":12126,"high":12175,"low":11793,"close":12126,"volume":34034,"rsi_14":45.39,"sma_20":12598.0,"sma_60":12707.33,"sma_120":14388.83},{"date":"2026-01-16","open":12126,"high":12282,"low":11871,"close":12243,"volume":18661,"rsi_14":50.37,"sma_20":12570.0,"sma_60":12702.5,"sma_120":14343.17},{"date":"2026-01-19","open":12145,"high":12321,"low":12028,"close":12253,"volume":21132,"rsi_14":49.6,"sma_20":12516.0,"sma_60":12694.83,"sma_120":14297.25},{"date":"2026-01-20","open":12253,"high":12380,"low":11607,"close":12135,"volume":60477,"rsi_14":51.65,"sma_20":12491.5,"sma_60":12692.67,"sma_120":14245.67},{"date":"2026-01-21","open":12135,"high":12370,"low":12008,"close":12321,"volume":21404,"rsi_14":46.33,"sma_20":12480.0,"sma_60":12685.17,"sma_120":14196.92},{"date":"2026-01-22","open":12321,"high":12341,"low":11725,"close":12145,"volume":17620,"rsi_14":49.03,"sma_20":12468.5,"sma_60":12675.67,"sma_120":14150.5},{"date":"2026-01-23","open":12145,"high":12263,"low":11979,"close":12233,"volume":18972,"rsi_14":50.7,"sma_20":12469.0,"sma_60":12673.0,"sma_120":14105.08},{"date":"2026-01-26","open":12233,"high":12311,"low":12018,"close":12028,"volume":44746,"rsi_14":52.94,"sma_20":12462.0,"sma_60":12667.83,"sma_120":14057.75},{"date":"2026-01-27","open":12038,"high":12087,"low":11813,"close":11842,"volume":59968,"rsi_14":40.72,"sma_20":12440.0,"sma_60":12663.5,"sma_120":14010.33},{"date":"2026-01-28","open":11774,"high":11862,"low":11441,"close":11470,"volume":74845,"rsi_14":36.74,"sma_20":12410.0,"sma_60":12657.83,"sma_120":13962.5},{"date":"2026-01-29","open":11470,"high":11764,"low":11382,"close":11549,"volume":40205,"rsi_14":37.9,"sma_20":12362.5,"sma_60":12654.83,"sma_120":13924.42},{"date":"2026-01-30","open":11549,"high":11950,"low":11402,"close":11822,"volume":49292,"rsi_14":36.15,"sma_20":12344.0,"sma_60":12658.5,"sma_120":13885.5},{"date":"2026-02-02","open":11734,"high":11950,"low":11470,"close":11793,"volume":42068,"rsi_14":39.29,"sma_20":12323.0,"sma_60":12661.5,"sma_120":13847.33},{"date":"2026-02-03","open":11793,"high":12047,"low":11734,"close":11822,"volume":54124,"rsi_14":41.88,"sma_20":12318.5,"sma_60":12668.17,"sma_120":13804.0},{"date":"2026-02-04","open":11822,"high":11930,"low":11617,"close":11734,"volume":37186,"rsi_14":36.17,"sma_20":12295.0,"sma_60":12659.5,"sma_120":13762.83},{"date":"2026-02-05","open":11686,"high":11813,"low":11637,"close":11695,"volume":29946,"rsi_14":35.42,"sma_20":12278.0,"sma_60":12652.33,"sma_120":13725.92},{"date":"2026-02-06","open":11637,"high":11734,"low":11373,"close":11725,"volume":60259,"rsi_14":36.08,"sma_20":12260.5,"sma_60":12653.67,"sma_120":13691.67},{"date":"2026-02-09","open":11695,"high":12028,"low":11695,"close":11764,"volume":31415,"rsi_14":39.78,"sma_20":12228.0,"sma_60":12651.17,"sma_120":13663.33},{"date":"2026-02-10","open":11959,"high":11959,"low":11617,"close":11754,"volume":28274,"rsi_14":32.74,"sma_20":12205.0,"sma_60":12643.0,"sma_120":13630.92},{"date":"2026-02-11","open":11754,"high":11822,"low":11686,"close":11803,"volume":21550,"rsi_14":38.71,"sma_20":12188.5,"sma_60":12640.67,"sma_120":13595.92},{"date":"2026-02-12","open":11803,"high":11910,"low":11656,"close":11695,"volume":33263,"rsi_14":32.48,"sma_20":12160.5,"sma_60":12632.83,"sma_120":13560.0},{"date":"2026-02-13","open":11695,"high":11734,"low":11568,"close":11734,"volume":24708,"rsi_14":39.29,"sma_20":12134.5,"sma_60":12627.67,"sma_120":13517.83},{"date":"2026-02-19","open":11813,"high":11813,"low":11519,"close":11715,"volume":43365,"rsi_14":44.72,"sma_20":12107.0,"sma_60":12616.17,"sma_120":13478.83},{"date":"2026-02-20","open":11715,"high":12028,"low":11715,"close":11832,"volume":45467,"rsi_14":69.07,"sma_20":12091.5,"sma_60":12609.33,"sma_120":13443.67},{"date":"2026-02-23","open":11832,"high":13397,"low":11832,"close":13328,"volume":180877,"rsi_14":87.6,"sma_20":12143.0,"sma_60":12633.17,"sma_120":13418.92},{"date":"2026-02-24","open":13328,"high":13328,"low":12654,"close":12781,"volume":83849,"rsi_14":68.15,"sma_20":12175.5,"sma_60":12647.33,"sma_120":13387.67},{"date":"2026-02-25","open":12781,"high":13045,"low":12644,"close":12830,"volume":65103,"rsi_14":69.49,"sma_20":12206.0,"sma_60":12655.17,"sma_120":13356.5},{"date":"2026-02-26","open":12908,"high":13045,"low":12439,"close":12478,"volume":78923,"rsi_14":60.98,"sma_20":12210.0,"sma_60":12363.83,"sma_120":12684.25},{"date":"2026-02-27","open":12478,"high":12683,"low":12135,"close":12223,"volume":50670,"rsi_14":57.76,"sma_20":12248.5,"sma_60":12644.0,"sma_120":13287.5},{"date":"2026-03-03","open":12126,"high":12204,"low":11822,"close":11881,"volume":28913,"rsi_14":52.69,"sma_20":12269.5,"sma_60":12626.5,"sma_120":13251.58},{"date":"2026-03-04","open":11881,"high":11881,"low":10776,"close":10893,"volume":101310,"rsi_14":40.58,"sma_20":12236.0,"sma_60":12584.5,"sma_120":13210.08},{"date":"2026-03-05","open":11011,"high":11901,"low":11011,"close":11402,"volume":65023,"rsi_14":46.29,"sma_20":12214.5,"sma_60":12550.5,"sma_120":13169.25},{"date":"2026-03-06","open":11402,"high":11705,"low":11070,"close":11588,"volume":32410,"rsi_14":48.36,"sma_20":12204.0,"sma_60":12510.67,"sma_120":13131.0},{"date":"2026-03-09","open":11079,"high":11402,"low":10737,"close":10972,"volume":49658,"rsi_14":42.61,"sma_20":12160.5,"sma_60":12468.33,"sma_120":13080.17},{"date":"2026-03-10","open":11637,"high":11637,"low":11079,"close":11412,"volume":30642,"rsi_14":47.62,"sma_20":12144.0,"sma_60":12435.5,"sma_120":13033.92},{"date":"2026-03-11","open":11422,"high":11598,"low":11187,"close":11363,"volume":38379,"rsi_14":46.89,"sma_20":12127.0,"sma_60":12407.17,"sma_120":12994.33},{"date":"2026-03-12","open":11412,"high":11881,"low":11265,"close":11744,"volume":18893,"rsi_14":50.23,"sma_20":12128.0,"sma_60":12382.33,"sma_120":12957.25},{"date":"2026-03-13","open":11734,"high":12096,"low":11568,"close":12057,"volume":32570,"rsi_14":51.72,"sma_20":12143.0,"sma_60":12365.83,"sma_120":12912.5},{"date":"2026-03-16","open":12057,"high":12419,"low":11881,"close":12351,"volume":28433,"rsi_14":40.81,"sma_20":12173.5,"sma_60":12260.67,"sma_120":12637.0},{"date":"2026-03-17","open":12233,"high":12233,"low":11774,"close":11783,"volume":29509,"rsi_14":40.66,"sma_20":12172.5,"sma_60":12329.17,"sma_120":12828.83},{"date":"2026-03-18","open":11783,"high":11910,"low":11656,"close":11813,"volume":30740,"rsi_14":40.44,"sma_20":12178.5,"sma_60":12312.33,"sma_120":12788.75},{"date":"2026-03-19","open":11813,"high":11832,"low":11568,"close":11686,"volume":18420,"rsi_14":42.23,"sma_20":12176.0,"sma_60":12293.5,"sma_120":12750.0},{"date":"2026-03-20","open":11686,"high":12028,"low":11666,"close":11695,"volume":29599,"rsi_14":44.56,"sma_20":12175.0,"sma_60":12272.67,"sma_120":12718.0},{"date":"2026-03-23","open":11568,"high":11637,"low":11158,"close":11275,"volume":29121,"rsi_14":43.85,"sma_20":12146.5,"sma_60":12249.5,"sma_120":12686.92},{"date":"2026-03-24","open":11294,"high":11392,"low":10845,"close":11128,"volume":78060,"rsi_14":52.87,"sma_20":12034.0,"sma_60":12224.17,"sma_120":12655.92},{"date":"2026-03-25","open":11040,"high":11529,"low":10854,"close":11529,"volume":30750,"rsi_14":51.6,"sma_20":11970.0,"sma_60":12206.83,"sma_120":12629.5},{"date":"2026-03-26","open":11539,"high":11637,"low":11158,"close":11549,"volume":45906,"rsi_14":49.49,"sma_20":11904.5,"sma_60":12192.83,"sma_120":12601.33},{"date":"2026-03-27","open":11461,"high":11568,"low":11285,"close":11490,"volume":34534,"rsi_14":57.96,"sma_20":11854.0,"sma_60":12180.33,"sma_120":12580.75},{"date":"2026-03-30","open":11260,"high":11810,"low":11130,"close":11810,"volume":27492,"rsi_14":52.38,"sma_20":11819.5,"sma_60":12169.83,"sma_120":12558.5},{"date":"2026-03-31","open":11780,"high":11780,"low":11140,"close":11330,"volume":37263,"rsi_14":45.7,"sma_20":11778.5,"sma_60":12149.5,"sma_120":12535.08},{"date":"2026-04-01","open":11330,"high":11590,"low":11230,"close":11370,"volume":24537,"rsi_14":39.4,"sma_20":11790.0,"sma_60":12133.5,"sma_120":12511.5},{"date":"2026-04-02","open":11460,"high":11460,"low":10850,"close":11150,"volume":50920,"rsi_14":29.79,"sma_20":11764.5,"sma_60":12106.67,"sma_120":12486.92},{"date":"2026-04-03","open":11070,"high":11150,"low":10710,"close":11090,"volume":46292,"rsi_14":21.27,"sma_20":11726.5,"sma_60":12083.83,"sma_120":12462.67},{"date":"2026-04-06","open":11080,"high":11090,"low":10770,"close":11040,"volume":32837,"rsi_14":26.51,"sma_20":11717.5,"sma_60":12059.83,"sma_120":12440.33},{"date":"2026-04-07","open":11040,"high":11060,"low":10540,"close":10810,"volume":36776,"rsi_14":22.98,"sma_20":11674.5,"sma_60":12037.0,"sma_120":12415.83},{"date":"2026-04-08","open":10830,"high":11300,"low":10820,"close":11240,"volume":32480,"rsi_14":36.6,"sma_20":11655.5,"sma_60":12016.5,"sma_120":12393.0},{"date":"2026-04-09","open":11240,"high":11450,"low":11170,"close":11400,"volume":31280,"rsi_14":40.0,"sma_20":11625.0,"sma_60":12001.5,"sma_120":12375.67},{"date":"2026-04-10","open":11390,"high":11720,"low":11340,"close":11520,"volume":28193,"rsi_14":49.8,"sma_20":11584.5,"sma_60":11987.83,"sma_120":12358.42},{"date":"2026-04-13","open":11670,"high":11990,"low":11450,"close":11840,"volume":32286,"rsi_14":58.65,"sma_20":11545.0,"sma_60":11973.83,"sma_120":12347.25},{"date":"2026-04-14","open":12000,"high":12110,"low":11810,"close":12110,"volume":52056,"rsi_14":56.35,"sma_20":11548.0,"sma_60":11967.67,"sma_120":12340.75},{"date":"2026-04-15","open":12100,"high":12240,"low":11910,"close":12210,"volume":31746,"rsi_14":57.69,"sma_20":11554.5,"sma_60":11964.5,"sma_120":12335.92},{"date":"2026-04-16","open":12040,"high":12350,"low":12040,"close":12270,"volume":26755,"rsi_14":60.0,"sma_20":11570.5,"sma_60":11960.33,"sma_120":12331.42},{"date":"2026-04-17","open":12260,"high":12350,"low":12050,"close":12230,"volume":15289,"rsi_14":58.14,"sma_20":11584.0,"sma_60":11955.33,"sma_120":12325.67},{"date":"2026-04-20","open":12130,"high":12340,"low":12080,"close":12150,"volume":24013,"rsi_14":68.81,"sma_20":11615.0,"sma_60":11951.0,"sma_120":12322.0},{"date":"2026-04-21","open":12110,"high":12250,"low":11960,"close":12050,"volume":33026,"rsi_14":65.18,"sma_20":11648.5,"sma_60":11941.83,"sma_120":12317.92},{"date":"2026-04-22","open":12180,"high":12180,"low":11820,"close":11920,"volume":23578,"rsi_14":67.91,"sma_20":11655.0,"sma_60":11933.5,"sma_120":12308.5},{"date":"2026-04-23","open":11820,"high":11990,"low":11400,"close":11660,"volume":35291,"rsi_14":62.13,"sma_20":11647.5,"sma_60":11919.33,"sma_120":12297.42},{"date":"2026-04-24","open":11670,"high":12020,"low":11600,"close":11920,"volume":15252,"rsi_14":67.19,"sma_20":11656.0,"sma_60":11913.0,"sma_120":12291.17},{"date":"2026-04-27","open":11920,"high":12080,"low":11750,"close":11850,"volume":26177,"rsi_14":71.67,"sma_20":11658.0,"sma_60":11908.67,"sma_120":12284.83},{"date":"2026-04-28","open":11850,"high":12580,"low":11710,"close":12580,"volume":67096,"rsi_14":74.81,"sma_20":11720.5,"sma_60":11922.83,"sma_120":12286.58},{"date":"2026-04-29","open":12480,"high":12660,"low":12110,"close":12400,"volume":47961,"rsi_14":68.38,"sma_20":11772.0,"sma_60":11932.67,"sma_120":12220.58},{"date":"2026-04-30","open":12300,"high":12710,"low":12260,"close":12700,"volume":53023,"rsi_14":62.77,"sma_20":12110.5,"sma_60":11632.0,"sma_120":11851.75},{"date":"2026-05-04","open":12700,"high":13120,"low":12430,"close":12560,"volume":57715,"rsi_14":63.24,"sma_20":11923.0,"sma_60":11951.17,"sma_120":12301.0},{"date":"2026-05-06","open":12550,"high":12650,"low":11840,"close":12000,"volume":92653,"rsi_14":48.17,"sma_20":11971.0,"sma_60":11949.67,"sma_120":12302.0},{"date":"2026-05-07","open":11900,"high":12120,"low":11700,"close":11950,"volume":28466,"rsi_14":45.61,"sma_20":12028.0,"sma_60":11948.83,"sma_120":12304.17},{"date":"2026-05-08","open":11950,"high":12200,"low":11730,"close":11900,"volume":10323,"rsi_14":43.73,"sma_20":12061.0,"sma_60":11947.83,"sma_120":12300.08},{"date":"2026-05-11","open":12000,"high":12040,"low":11250,"close":11500,"volume":53054,"rsi_14":38.97,"sma_20":12066.0,"sma_60":11939.67,"sma_120":12296.67},{"date":"2026-05-12","open":11500,"high":11500,"low":10770,"close":11000,"volume":52347,"rsi_14":34.58,"sma_20":12040.0,"sma_60":11922.5,"sma_120":12286.83},{"date":"2026-05-13","open":11000,"high":11140,"low":10760,"close":10770,"volume":50707,"rsi_14":33.42,"sma_20":11986.5,"sma_60":11901.67,"sma_120":12272.33},{"date":"2026-05-14","open":10770,"high":11250,"low":10750,"close":11250,"volume":36643,"rsi_14":42.04,"sma_20":11943.5,"sma_60":11888.0,"sma_120":12264.33},{"date":"2026-05-15","open":11050,"high":11450,"low":10920,"close":11130,"volume":34675,"rsi_14":43.49,"sma_20":11889.5,"sma_60":11874.17,"sma_120":12253.5},{"date":"2026-05-18","open":10870,"high":11100,"low":10490,"close":10800,"volume":35883,"rsi_14":36.47,"sma_20":11816.0,"sma_60":11854.17,"sma_120":12240.92},{"date":"2026-05-19","open":10760,"high":11000,"low":10620,"close":10910,"volume":25429,"rsi_14":38.76,"sma_20":11750.0,"sma_60":11836.33,"sma_120":12226.25},{"date":"2026-05-20","open":10910,"high":10920,"low":10460,"close":10560,"volume":43895,"rsi_14":23.42,"sma_20":11670.5,"sma_60":11810.67,"sma_120":12210.0},{"date":"2026-05-21","open":10560,"high":10800,"low":10450,"close":10750,"volume":36923,"rsi_14":28.35,"sma_20":11605.5,"sma_60":11762.67,"sma_120":12197.92},{"date":"2026-05-22","open":10660,"high":10960,"low":10630,"close":10630,"volume":41806,"rsi_14":21.49,"sma_20":11541.0,"sma_60":11722.0,"sma_120":12184.67},{"date":"2026-05-26","open":10690,"high":10850,"low":10260,"close":10320,"volume":41688,"rsi_14":20.53,"sma_20":11474.0,"sma_60":11675.33,"sma_120":12165.25},{"date":"2026-05-27","open":10260,"high":10390,"low":10130,"close":10270,"volume":55319,"rsi_14":23.71,"sma_20":11391.5,"sma_60":11633.83,"sma_120":12142.33},{"date":"2026-05-28","open":10070,"high":10470,"low":10070,"close":10450,"volume":40128,"rsi_14":28.07,"sma_20":11321.5,"sma_60":11599.67,"sma_120":12121.83},{"date":"2026-05-29","open":10370,"high":10490,"low":9950,"close":10020,"volume":68517,"rsi_14":25.26,"sma_20":11193.5,"sma_60":11564.17,"sma_120":12095.33},{"date":"2026-06-01","open":10020,"high":10080,"low":9870,"close":10040,"volume":74288,"rsi_14":28.65,"sma_20":11075.5,"sma_60":11545.83,"sma_120":12065.17},{"date":"2026-06-02","open":10040,"high":10080,"low":9880,"close":10020,"volume":52873,"rsi_14":33.33,"sma_20":10941.5,"sma_60":11518.5,"sma_120":12034.5},{"date":"2026-06-04","open":10020,"high":10750,"low":10020,"close":10190,"volume":53399,"rsi_14":39.93,"sma_20":10823.0,"sma_60":11490.83,"sma_120":12000.75},{"date":"2026-06-05","open":10010,"high":10420,"low":9860,"close":10090,"volume":43416,"rsi_14":26.8,"sma_20":10727.5,"sma_60":11472.0,"sma_120":11970.17},{"date":"2026-06-08","open":10190,"high":10190,"low":9410,"close":9410,"volume":95158,"rsi_14":21.9,"sma_20":10600.5,"sma_60":11434.33,"sma_120":11934.92},{"date":"2026-06-09","open":9050,"high":9930,"low":9050,"close":9510,"volume":24235,"rsi_14":27.21,"sma_20":10481.0,"sma_60":11399.17,"sma_120":11903.17},{"date":"2026-06-10","open":9200,"high":9530,"low":9150,"close":9370,"volume":27962,"rsi_14":23.08,"sma_20":10374.5,"sma_60":11355.17,"sma_120":11868.75},{"date":"2026-06-11","open":9300,"high":9590,"low":9000,"close":9550,"volume":7757,"rsi_14":31.23,"sma_20":10302.0,"sma_60":11308.83,"sma_120":11837.33},{"date":"2026-06-12","open":9490,"high":9650,"low":9400,"close":9550,"volume":19911,"rsi_14":26.0,"sma_20":10241.0,"sma_60":11257.5,"sma_120":11805.58},{"date":"2026-06-15","open":9680,"high":9690,"low":9400,"close":9600,"volume":9938,"rsi_14":28.81,"sma_20":10158.5,"sma_60":11216.67,"sma_120":11772.92},{"date":"2026-06-16","open":9510,"high":9620,"low":9400,"close":9520,"volume":17675,"rsi_14":31.82,"sma_20":10078.0,"sma_60":11174.0,"sma_120":11743.17},{"date":"2026-06-17","open":9450,"high":9910,"low":9330,"close":9760,"volume":27714,"rsi_14":38.78,"sma_20":9710.0,"sma_60":10919.17,"sma_120":11549.75},{"date":"2026-06-18","open":9760,"high":9760,"low":9350,"close":9360,"volume":21132,"rsi_14":29.12,"sma_20":9948.5,"sma_60":11094.17,"sma_120":11683.42},{"date":"2026-06-19","open":9200,"high":9350,"low":8870,"close":9120,"volume":49602,"rsi_14":31.4,"sma_20":9876.5,"sma_60":11054.0,"sma_120":11651.75},{"date":"2026-06-22","open":9050,"high":9120,"low":8650,"close":9100,"volume":25161,"rsi_14":30.58,"sma_20":9794.0,"sma_60":11016.0,"sma_120":11620.08},{"date":"2026-06-23","open":8530,"high":8950,"low":8530,"close":8930,"volume":31427,"rsi_14":28.79,"sma_20":9709.0,"sma_60":10968.33,"sma_120":11587.58},{"date":"2026-06-24","open":8930,"high":9090,"low":8650,"close":8930,"volume":38604,"rsi_14":23.75,"sma_20":9639.5,"sma_60":10920.33,"sma_120":11556.58},{"date":"2026-06-25","open":8950,"high":9100,"low":8660,"close":8900,"volume":11703,"rsi_14":24.46,"sma_20":9571.0,"sma_60":10872.83,"sma_120":11526.58},{"date":"2026-06-26","open":8650,"high":8780,"low":8420,"close":8610,"volume":45091,"rsi_14":29.38,"sma_20":9479.0,"sma_60":10819.5,"sma_120":11494.67},{"date":"2026-06-29","open":8550,"high":9130,"low":8550,"close":9080,"volume":24070,"rsi_14":40.69,"sma_20":9432.0,"sma_60":10782.0,"sma_120":11465.75},{"date":"2026-06-30","open":9080,"high":9270,"low":8810,"close":9010,"volume":16464,"rsi_14":41.96,"sma_20":9380.5,"sma_60":10742.67,"sma_120":11438.08},{"date":"2026-07-01","open":8940,"high":9220,"low":8930,"close":9020,"volume":9637,"rsi_14":37.2,"sma_20":9330.5,"sma_60":10707.17,"sma_120":11406.92},{"date":"2026-07-02","open":8960,"high":9080,"low":8780,"close":9030,"volume":19992,"rsi_14":37.5,"sma_20":9272.5,"sma_60":10672.83,"sma_120":11378.33},{"date":"2026-07-03","open":8960,"high":9130,"low":8670,"close":9130,"volume":21696,"rsi_14":38.97,"sma_20":9224.5,"sma_60":10641.0,"sma_120":11350.42},{"date":"2026-07-06","open":9140,"high":9490,"low":8950,"close":9460,"volume":15582,"rsi_14":48.74,"sma_20":9227.0,"sma_60":10618.5,"sma_120":11327.75},{"date":"2026-07-07","open":9460,"high":9480,"low":9250,"close":9460,"volume":41030,"rsi_14":42.99,"sma_20":9224.5,"sma_60":10588.83,"sma_120":11302.67},{"date":"2026-07-08","open":9250,"high":11060,"low":9250,"close":10260,"volume":175218,"rsi_14":67.72,"sma_20":9269.0,"sma_60":10569.83,"sma_120":11285.67},{"date":"2026-07-09","open":10260,"high":10510,"low":9890,"close":10000,"volume":29268,"rsi_14":67.19,"sma_20":9291.5,"sma_60":10544.5,"sma_120":11266.17},{"date":"2026-07-10","open":10000,"high":10270,"low":9900,"close":10180,"volume":19108,"rsi_14":69.85,"sma_20":9323.0,"sma_60":10516.83,"sma_120":11245.33},{"date":"2026-07-13","open":10100,"high":10590,"low":9810,"close":9930,"volume":39160,"rsi_14":67.86,"sma_20":9339.5,"sma_60":10480.5,"sma_120":11224.08},{"date":"2026-07-14","open":9680,"high":10250,"low":9680,"close":9980,"volume":15402,"rsi_14":68.42,"sma_20":9362.5,"sma_60":10443.33,"sma_120":11203.92},{"date":"2026-07-15","open":10050,"high":10460,"low":9990,"close":10440,"volume":21498,"rsi_14":73.48,"sma_20":9396.5,"sma_60":10412.83,"sma_120":11186.58},{"date":"2026-07-16","open":10500,"high":10650,"low":10110,"close":10470,"volume":20071,"rsi_14":80.79,"sma_20":9452.0,"sma_60":10383.5,"sma_120":11169.42},{"date":"2026-07-20","open":10390,"high":10600,"low":10030,"close":10160,"volume":43771,"rsi_14":68.88,"sma_20":9504.0,"sma_60":10350.33,"sma_120":11150.67},{"date":"2026-07-21","open":9710,"high":11070,"low":9710,"close":10970,"volume":80012,"rsi_14":77.22,"sma_20":9597.5,"sma_60":10332.33,"sma_120":11137.08},{"date":"2026-07-22","open":11080,"high":11420,"low":10500,"close":11360,"volume":59008,"rsi_14":79.4,"sma_20":9719.0,"sma_60":10323.0,"sma_120":11128.25},{"date":"2026-07-23","open":11360,"high":12040,"low":11360,"close":11820,"volume":100764,"rsi_14":81.49,"sma_20":9863.5,"sma_60":10325.67,"sma_120":11122.5},{"date":"2026-07-24","open":11800,"high":12030,"low":11490,"close":11860,"volume":25231,"rsi_14":81.24,"sma_20":10011.5,"sma_60":10324.67,"sma_120":11118.83},{"date":"2026-07-27","open":11790,"high":12010,"low":11700,"close":11780,"volume":31185,"rsi_14":78.16,"sma_20":10170.0,"sma_60":10323.5,"sma_120":11116.08},{"date":"2026-07-28","open":11780,"high":11810,"low":11160,"close":11270,"volume":32754,"rsi_14":69.55,"sma_20":10279.5,"sma_60":10301.67,"sma_120":11112.25},{"date":"2026-07-29","open":11190,"high":11490,"low":10400,"close":10490,"volume":67767,"rsi_14":52.49,"sma_20":10353.5,"sma_60":10269.83,"sma_120":11101.25},{"date":"2026-07-30","open":10320,"high":12140,"low":10320,"close":11980,"volume":116869,"rsi_14":66.95,"sma_20":10501.5,"sma_60":10257.83,"sma_120":11100.33},{"date":"2026-07-31","open":11980,"high":12600,"low":11880,"close":12580,"volume":64402,"rsi_14":69.17,"sma_20":10679.0,"sma_60":10258.17,"sma_120":11104.67},{"date":"2026-08-03","open":12450,"high":12740,"low":12250,"close":12440,"volume":70269,"rsi_14":70.41,"sma_20":10844.5,"sma_60":10265.5,"sma_120":11107.58},{"date":"2026-08-04","open":12310,"high":12950,"low":12150,"close":12920,"volume":68239,"rsi_14":72.34,"sma_20":11017.5,"sma_60":10281.67,"sma_120":11115.25},{"date":"2026-08-05","open":12890,"high":13280,"low":12840,"close":13180,"volume":61716,"rsi_14":71.47,"sma_20":11203.5,"sma_60":10303.0,"sma_120":11125.42},{"date":"2026-08-06","open":13050,"high":13620,"low":13050,"close":13510,"volume":44305,"rsi_14":72.75,"sma_20":11366.0,"sma_60":10336.5,"sma_120":11138.08},{"date":"2026-08-07","open":13600,"high":14300,"low":13600,"close":13910,"volume":138939,"rsi_14":77.7,"sma_20":11561.5,"sma_60":10385.0,"sma_120":11153.75},{"date":"2026-08-10","open":13910,"high":14010,"low":13440,"close":13910,"volume":44369,"rsi_14":74.66,"sma_20":11748.0,"sma_60":10437.33,"sma_120":11169.5},{"date":"2026-08-11","open":13750,"high":14090,"low":13700,"close":13980,"volume":47688,"rsi_14":73.23,"sma_20":11950.5,"sma_60":10482.83,"sma_120":11185.42},{"date":"2026-08-12","open":13890,"high":13990,"low":13640,"close":13850,"volume":49450,"rsi_14":69.11,"sma_20":12144.0,"sma_60":10528.17,"sma_120":11201.17},{"date":"2026-08-13","open":13860,"high":13940,"low":13350,"close":13590,"volume":70474,"rsi_14":65.64,"sma_20":12301.5,"sma_60":10574.67,"sma_120":11214.42},{"date":"2026-08-14","open":13590,"high":13900,"low":13340,"close":13580,"volume":60479,"rsi_14":66.48,"sma_20":12457.0,"sma_60":10619.17,"sma_120":11227.75},{"date":"2026-08-18","open":16760,"high":17000,"low":15690,"close":16010,"volume":1752300,"rsi_14":82.11,"sma_20":12749.5,"sma_60":10710.0,"sma_120":11260.33},{"date":"2026-08-19","open":16020,"high":16360,"low":15950,"close":16120,"volume":415208,"rsi_14":91.95,"sma_20":13007.0,"sma_60":10799.5,"sma_120":11281.08},{"date":"2026-08-20","open":16150,"high":16230,"low":16020,"close":16120,"volume":268155,"rsi_14":89.66,"sma_20":13245.0,"sma_60":10891.0,"sma_120":11306.5},{"date":"2026-08-21","open":16100,"high":16230,"low":16040,"close":16200,"volume":523888,"rsi_14":88.51,"sma_20":13464.0,"sma_60":10989.0,"sma_120":11332.17},{"date":"2026-08-24","open":16200,"high":16620,"low":16200,"close":16620,"volume":280694,"rsi_14":91.97,"sma_20":13702.0,"sma_60":11094.83,"sma_120":11364.33},{"date":"2026-08-25","open":16620,"high":16740,"low":16340,"close":16740,"volume":216873,"rsi_14":91.34,"sma_20":13950.0,"sma_60":11199.67,"sma_120":11399.67},{"date":"2026-08-26","open":16700,"high":16760,"low":16500,"close":16510,"volume":119630,"rsi_14":86.27,"sma_20":14212.0,"sma_60":11307.83,"sma_120":11436.0},{"date":"2026-08-27","open":16530,"high":16610,"low":16120,"close":16400,"volume":270370,"rsi_14":83.07,"sma_20":14507.5,"sma_60":11413.83,"sma_120":11479.83},{"date":"2026-08-28","open":16380,"high":16480,"low":16280,"close":16380,"volume":95673,"rsi_14":80.95,"sma_20":14727.5,"sma_60":11519.83,"sma_120":11519.17},{"date":"2026-08-31","open":16390,"high":16710,"low":16360,"close":16710,"volume":258929,"rsi_14":82.41,"sma_20":14934.0,"sma_60":11628.5,"sma_120":11559.67},{"date":"2026-09-01","open":16700,"high":16770,"low":16630,"close":16710,"volume":215703,"rsi_14":82.12,"sma_20":15147.5,"sma_60":11738.83,"sma_120":11605.42},{"date":"2026-09-02","open":16710,"high":16820,"low":16620,"close":16800,"volume":262719,"rsi_14":85.04,"sma_20":15341.5,"sma_60":11862.0,"sma_120":11648.17},{"date":"2026-09-03","open":16830,"high":16850,"low":16750,"close":16760,"volume":225471,"rsi_14":89.72,"sma_20":15520.5,"sma_60":11982.83,"sma_120":11691.0},{"date":"2026-09-04","open":16810,"high":17080,"low":16710,"close":16960,"volume":312350,"rsi_14":90.43,"sma_20":15693.0,"sma_60":12109.33,"sma_120":11732.25},{"date":"2026-09-07","open":17060,"high":17080,"low":16910,"close":16970,"volume":212311,"rsi_14":77.27,"sma_20":15846.0,"sma_60":12233.0,"sma_120":11770.92},{"date":"2026-09-08","open":16960,"high":17010,"low":16920,"close":16940,"volume":140062,"rsi_14":74.4,"sma_20":15997.5,"sma_60":12356.17,"sma_120":11806.83},{"date":"2026-09-09","open":16940,"high":16970,"low":16920,"close":16940,"volume":93742,"rsi_14":74.4,"sma_20":16145.5,"sma_60":12478.5,"sma_120":11847.58},{"date":"2026-09-10","open":16940,"high":16990,"low":16910,"close":16930,"volume":67469,"rsi_14":72.67,"sma_20":16299.5,"sma_60":12602.0,"sma_120":11888.0},{"date":"2026-09-11","open":16930,"high":16970,"low":16900,"close":16950,"volume":150189,"rsi_14":63.64,"sma_20":16467.5,"sma_60":12721.83,"sma_120":11929.67},{"date":"2026-09-14","open":16970,"high":17210,"low":16970,"close":17200,"volume":645078,"rsi_14":67.16,"sma_20":16648.5,"sma_60":12852.5,"sma_120":11973.33},{"date":"2026-09-15","open":17240,"high":17240,"low":14000,"close":14270,"volume":195518,"rsi_14":22.28,"sma_20":16561.5,"sma_60":12938.33,"sma_120":11996.17},{"date":"2026-09-16","open":14390,"high":15560,"low":14300,"close":15100,"volume":72775,"rsi_14":36.34,"sma_20":16510.5,"sma_60":13038.33,"sma_120":12027.17},{"date":"2026-09-17","open":15000,"high":16120,"low":15000,"close":15550,"volume":30474,"rsi_14":42.0,"sma_20":16482.0,"sma_60":13148.67,"sma_120":12058.5},{"date":"2026-09-18","open":15910,"high":16380,"low":14720,"close":14900,"volume":78338,"rsi_14":33.58,"sma_20":16417.0,"sma_60":13248.17,"sma_120":12084.25},{"date":"2026-09-21","open":15000,"high":15000,"low":14320,"close":14570,"volume":22327,"rsi_14":31.68,"sma_20":16314.5,"sma_60":13342.67,"sma_120":12107.75},{"date":"2026-09-22","open":14640,"high":16870,"low":14160,"close":14620,"volume":15190,"rsi_14":31.21,"sma_20":16208.5,"sma_60":13442.83,"sma_120":12131.17},{"date":"2026-09-23","open":14490,"high":14600,"low":14210,"close":14290,"volume":16918,"rsi_14":29.72,"sma_20":16097.5,"sma_60":13529.67,"sma_120":12155.83},{"date":"2026-09-28","open":14530,"high":15070,"low":14190,"close":14960,"volume":44798,"rsi_14":34.76,"sma_20":16025.5,"sma_60":13628.83,"sma_120":12185.75},{"date":"2026-09-29","open":14990,"high":15000,"low":14340,"close":14830,"volume":19984,"rsi_14":33.98,"sma_20":15948.0,"sma_60":13725.67,"sma_120":12216.42},{"date":"2026-09-30","open":14410,"high":14700,"low":14070,"close":14670,"volume":2621,"rsi_14":33.33,"sma_20":15846.0,"sma_60":13819.67,"sma_120":12246.25},{"date":"2026-10-01","open":14570,"high":14570,"low":13890,"close":14380,"volume":19124,"rsi_14":31.97,"sma_20":15729.5,"sma_60":13907.17,"sma_120":12274.08},{"date":"2026-10-02","open":14380,"high":14570,"low":14010,"close":14470,"volume":15421,"rsi_14":32.87,"sma_20":15613.0,"sma_60":13990.67,"sma_120":12304.58},{"date":"2026-10-06","open":14200,"high":14880,"low":13710,"close":14100,"volume":12199,"rsi_14":31.08,"sma_20":15480.0,"sma_60":14068.0,"sma_120":12328.42},{"date":"2026-10-07","open":14040,"high":14220,"low":14020,"close":14170,"volume":7133,"rsi_14":29.39,"sma_20":15340.5,"sma_60":14133.17,"sma_120":12351.5},{"date":"2026-10-08","open":14280,"high":14280,"low":13700,"close":13780,"volume":11846,"rsi_14":44.91,"sma_20":15181.0,"sma_60":14196.17,"sma_120":12370.33},{"date":"2026-10-12","open":13810,"high":14000,"low":13090,"close":13600,"volume":20228,"rsi_14":31.97,"sma_20":15014.0,"sma_60":14253.17,"sma_120":12385.0},{"date":"2026-10-13","open":13580,"high":14210,"low":13410,"close":13770,"volume":11323,"rsi_14":27.06,"sma_20":14855.5,"sma_60":14317.17,"sma_120":12398.83},{"date":"2026-10-14","open":13990,"high":14130,"low":13750,"close":13820,"volume":7238,"rsi_14":33.54,"sma_20":14700.0,"sma_60":14381.17,"sma_120":12412.25},{"date":"2026-10-15","open":13810,"high":13810,"low":13430,"close":13700,"volume":13922,"rsi_14":35.83,"sma_20":14537.5,"sma_60":14435.5,"sma_120":12424.17},{"date":"2026-10-16","open":13730,"high":14010,"low":13210,"close":13680,"volume":5253,"rsi_14":34.54,"sma_20":14361.5,"sma_60":14489.0,"sma_120":12436.25},{"date":"2026-10-19","open":14100,"high":14100,"low":13690,"close":13780,"volume":4130,"rsi_14":40.93,"sma_20":14337.0,"sma_60":14549.33,"sma_120":12449.83},{"date":"2026-10-20","open":13980,"high":17300,"low":13720,"close":13900,"volume":4919,"rsi_14":26.55,"sma_20":14277.0,"sma_60":14598.17,"sma_120":12465.25},{"date":"2026-10-21","open":13750,"high":14010,"low":13680,"close":14000,"volume":1781,"rsi_14":31.39,"sma_20":14199.5,"sma_60":14642.17,"sma_120":12482.58},{"date":"2026-10-22","open":13720,"high":14740,"low":13720,"close":13950,"volume":1336,"rsi_14":33.02,"sma_20":14152.0,"sma_60":14677.67,"sma_120":12501.67},{"date":"2026-10-23","open":13860,"high":14678,"low":13740,"close":13870,"volume":6209,"rsi_14":36.65,"sma_20":14117.0,"sma_60":14711.17,"sma_120":12517.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.08,"pbr":1.04,"ttm_eps":null,"close":11597.5654},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.8,"pbr":1.21,"ttm_eps":null,"close":13719.5488},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.58,"pbr":1.11,"ttm_eps":null,"close":12536.3232},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.19,"pbr":1.09,"ttm_eps":null,"close":12546.1016},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.0,"pbr":1.18,"ttm_eps":null,"close":14932.1104},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.18,"pbr":0.94,"ttm_eps":null,"close":13788.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":23.06,"pbr":0.82,"ttm_eps":null,"close":12057.166},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.64,"pbr":0.76,"ttm_eps":null,"close":11330.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.92,"pbr":0.59,"ttm_eps":null,"close":9010.0}],"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":"리파인","phase":"above-fold","symbol_resolved":true}