{"status":"ok","report":{"price_analysis":{"current":17280.0,"change_1d":2.4,"change_7d":-4.7,"change_30d":26.8,"high_30d":19190.0,"low_30d":12980.0,"position_in_range":69.0,"support":13601.0,"resistance":18569.0},"summary":"큐알티(405100)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2123.98억. 현재가 17,280원, 전일 대비 +2.4%, 30일 +26.8%. PER 38.6배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.86만, 기관 순매수 5592.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 38.6배입니다. ROE 1.2%입니다. 시가총액 2123.98억. 매출 750.21억, 영업이익 72.44억.","grade":"C","comment":"PER 38.61배, ROE 1.25%","per":38.61,"pbr":2.4,"roe":1.25,"eps":447.56000000000006,"revenue":75021103794.0,"operating_income":7243812556.0,"net_income":5450309310.0,"market_cap":212397949440,"profit_margin":7.27,"roa":0.75,"operating_margin":9.66,"gross_margin":39.72,"debt_ratio":0.6680322424525639,"total_assets":147700093659.0,"total_equity":88547505198.0,"total_debt":59152588461.0,"dividend_yield":2.24,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.1로 중립 구간입니다. MACD(999.78)가 시그널선(1095.49)을 하회합니다(데드크로스). 현재가가 SMA20(16520)과 SMA60(13463) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 13721~19320 (현재 위치 64%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 56","rsi_14":56.06060606060606,"macd":999.7782181553575,"macd_signal":1095.491582020986,"sma_20":16520.5,"sma_60":13463.333333333334,"bb_upper":19319.567523301288,"bb_lower":13721.432476698714,"atr_14":1442.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.86만, 기관 순매수 5592.00. 30일 누적: 외국인 -10.29만, 기관 -1670.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-18556.0,"institutional_flow":5592.0,"data":[{"date":"2026-10-23","foreign_net":22116.0,"institution_net":626.0,"retail_net":-22742.0},{"date":"2026-10-22","foreign_net":-17938.0,"institution_net":573.0,"retail_net":17365.0},{"date":"2026-10-21","foreign_net":-18326.0,"institution_net":114.0,"retail_net":18212.0},{"date":"2026-10-20","foreign_net":-5440.0,"institution_net":1800.0,"retail_net":3640.0},{"date":"2026-10-19","foreign_net":1032.0,"institution_net":2479.0,"retail_net":-3511.0},{"date":"2026-10-16","foreign_net":-10010.0,"institution_net":0.0,"retail_net":10010.0},{"date":"2026-10-15","foreign_net":-7973.0,"institution_net":1100.0,"retail_net":6873.0},{"date":"2026-10-14","foreign_net":-32272.0,"institution_net":3240.0,"retail_net":29032.0},{"date":"2026-10-13","foreign_net":3608.0,"institution_net":99.0,"retail_net":-3707.0},{"date":"2026-10-12","foreign_net":8916.0,"institution_net":-3939.0,"retail_net":-4977.0},{"date":"2026-10-08","foreign_net":-6028.0,"institution_net":0.0,"retail_net":6028.0},{"date":"2026-10-07","foreign_net":630.0,"institution_net":0.0,"retail_net":-630.0},{"date":"2026-10-06","foreign_net":-1431.0,"institution_net":-1160.0,"retail_net":2591.0},{"date":"2026-10-02","foreign_net":-1886.0,"institution_net":-1.0,"retail_net":1887.0},{"date":"2026-10-01","foreign_net":37244.0,"institution_net":-2469.0,"retail_net":-34775.0},{"date":"2026-09-30","foreign_net":-3120.0,"institution_net":0.0,"retail_net":3120.0},{"date":"2026-09-29","foreign_net":13.0,"institution_net":3.0,"retail_net":-16.0},{"date":"2026-09-28","foreign_net":-3644.0,"institution_net":17.0,"retail_net":3627.0},{"date":"2026-09-23","foreign_net":-4527.0,"institution_net":0.0,"retail_net":4527.0},{"date":"2026-09-22","foreign_net":-4677.0,"institution_net":0.0,"retail_net":4677.0},{"date":"2026-09-21","foreign_net":2191.0,"institution_net":-13.0,"retail_net":-2178.0},{"date":"2026-09-18","foreign_net":-4919.0,"institution_net":-645.0,"retail_net":5564.0},{"date":"2026-09-17","foreign_net":-1722.0,"institution_net":-450.0,"retail_net":2172.0},{"date":"2026-09-16","foreign_net":-781.0,"institution_net":202.0,"retail_net":579.0},{"date":"2026-09-15","foreign_net":-2792.0,"institution_net":4.0,"retail_net":2788.0},{"date":"2026-09-14","foreign_net":-8064.0,"institution_net":0.0,"retail_net":8064.0},{"date":"2026-09-11","foreign_net":4605.0,"institution_net":-2320.0,"retail_net":-2285.0},{"date":"2026-09-10","foreign_net":3730.0,"institution_net":-930.0,"retail_net":-2800.0},{"date":"2026-09-09","foreign_net":-19107.0,"institution_net":0.0,"retail_net":19107.0},{"date":"2026-09-08","foreign_net":-32319.0,"institution_net":0.0,"retail_net":32319.0}],"periods":{"d1":{"foreign_net":22116.0,"institution_net":626.0,"retail_net":-22742.0},"d3":{"foreign_net":-14148.0,"institution_net":1313.0,"retail_net":12835.0},"d7":{"foreign_net":-36539.0,"institution_net":6692.0,"retail_net":29847.0},"d14":{"foreign_net":-65002.0,"institution_net":4931.0,"retail_net":60071.0},"d30":{"foreign_net":-102891.0,"institution_net":-1670.0,"retail_net":104561.0}}},"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 38.61x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":28,"summary":"매출 -9.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.4,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-58.8,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.1,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":26.8,"unit":"%","percentile":78,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.3x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.32,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.43,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":9.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 38.61x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -9.4%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.67,"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":39.72,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.66,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":38.61,"current_pbr":2.4,"per_5y_high":117.44,"per_5y_low":28.0,"per_5y_avg":65.39,"per_percentile":22.2,"pbr_5y_high":2.9,"pbr_5y_low":1.95,"pbr_5y_avg":2.44,"pbr_percentile":44.4,"per_5y_median":60.1,"pbr_5y_median":2.41,"history":[{"quarter":"2024-Q2","per":117.44,"pbr":2.85},{"quarter":"2024-Q3","per":110.42,"pbr":2.25},{"quarter":"2024-Q4","per":48.8,"pbr":1.95},{"quarter":"2025-Q1","per":45.51,"pbr":1.97},{"quarter":"2025-Q2","per":60.1,"pbr":2.41},{"quarter":"2025-Q3","per":76.02,"pbr":2.9},{"quarter":"2025-Q4","per":67.52,"pbr":2.77},{"quarter":"2026-Q1","per":34.66,"pbr":2.69},{"quarter":"2026-Q2","per":28.0,"pbr":2.2},{"quarter":"현재","per":38.61,"pbr":2.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17709.4375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":13496.0059,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11345.4551,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10773.334,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13265.4551,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16513.9395,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":117.44,"eps":150.79,"close":17709.44,"source":"reported"},{"date":"2024-07","per":99.74,"eps":150.79,"close":15040.0,"source":"reported"},{"date":"2024-08","per":95.3,"eps":150.79,"close":14370.32,"source":"reported"},{"date":"2024-09","per":110.42,"eps":122.22,"close":13496.01,"source":"reported"},{"date":"2024-10","per":108.45,"eps":122.22,"close":13254.17,"source":"reported"},{"date":"2024-11","per":86.83,"eps":122.22,"close":10612.64,"source":"reported"},{"date":"2024-12","per":48.8,"eps":232.5,"close":11345.46,"source":"reported"},{"date":"2025-01","per":55.89,"eps":232.5,"close":12993.94,"source":"reported"},{"date":"2025-02","per":54.68,"eps":232.5,"close":12712.73,"source":"reported"},{"date":"2025-03","per":45.51,"eps":236.74,"close":10773.33,"source":"reported"},{"date":"2025-04","per":49.36,"eps":236.74,"close":11684.85,"source":"reported"},{"date":"2025-05","per":51.9,"eps":236.74,"close":12286.06,"source":"reported"},{"date":"2025-06","per":60.1,"eps":220.71,"close":13265.46,"source":"reported"},{"date":"2025-07","per":58.17,"eps":220.71,"close":12838.79,"source":"reported"},{"date":"2025-08","per":53.78,"eps":220.71,"close":11869.09,"source":"reported"},{"date":"2025-09","per":76.02,"eps":217.24,"close":16513.94,"source":"reported"},{"date":"2025-10","per":71.82,"eps":217.24,"close":15602.42,"source":"reported"},{"date":"2025-11","per":64.77,"eps":217.24,"close":14070.3,"source":"reported"},{"date":"2025-12","per":67.52,"eps":235.47,"close":15900.0,"source":"reported"},{"date":"2026-01","per":75.21,"eps":235.47,"close":17710.0,"source":"reported"},{"date":"2026-02","per":75.85,"eps":235.47,"close":17860.0,"source":"reported"},{"date":"2026-03","per":34.66,"eps":428.43,"close":14850.0,"source":"reported"},{"date":"2026-04","per":49.25,"eps":428.43,"close":21100.0,"source":"reported"},{"date":"2026-05","per":41.71,"eps":428.43,"close":17870.0,"source":"reported"},{"date":"2026-06","per":28.0,"eps":447.56,"close":12530.0,"source":"reported"},{"date":"2026-07","per":21.74,"eps":447.56,"close":9730.0,"source":"reported"},{"date":"2026-08","per":27.82,"eps":447.56,"close":12450.0,"source":"reported"},{"date":"2026-09","per":32.26,"eps":447.56,"close":14440.0,"source":"reported"},{"date":"2026-10","per":37.89,"eps":447.56,"close":16960.0,"source":"reported"}],"trailing_per_history_meta":{"avg":62.1,"std":25.62,"upper_1sd":87.72,"lower_1sd":36.48,"current":37.89,"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":2.24,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":49,"summary":"배당성향 86%로 적정","metrics":[{"name":"배당성향(Payout)","value":86.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.43,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.24,"summary":"배당수익률 2.24%","metrics":[{"name":"배당수익률","value":2.24,"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":"38.6배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:05.902884+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.012482761377956536,"dividend_yield":null,"eps":94.0,"revenue":18495957193.0,"operating_income":1226107617.0,"net_income":1105317378.0,"market_cap":null,"profit_margin":0.05975994464446099,"operating_margin":0.06629057389168451,"roa":0.007483525234262086,"gross_margin":0.39718152801414736,"total_equity":88547505198.0,"total_assets":147700093659.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":91.28,"pbr":2.81,"roe":0.031157890669537537,"dividend_yield":2.24,"eps":217.72,"revenue":20414682426.0,"operating_income":2978409248.0,"net_income":2675592009.0,"market_cap":263600000000.0,"profit_margin":0.1310621420979042,"operating_margin":0.14589544847421768,"roa":0.017331730413360984,"gross_margin":0.45218949383425494,"total_equity":85872052039.0,"total_assets":154375353481.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0034585231889144286,"dividend_yield":null,"eps":25.12,"revenue":17081372606.0,"operating_income":994593917.0,"net_income":308710277.0,"market_cap":null,"profit_margin":0.018072919789336044,"operating_margin":0.05822681466772987,"roa":0.001985062029927298,"gross_margin":0.34736766434775823,"total_equity":89260722030.0,"total_assets":155516690333.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.015398836729569147,"dividend_yield":null,"eps":110.72,"revenue":19029091569.0,"operating_income":2044701774.0,"net_income":1360689646.0,"market_cap":null,"profit_margin":0.07150575954012847,"operating_margin":0.10745136028096014,"roa":0.010117302486558882,"gross_margin":0.42552484487442743,"total_equity":88363145210.0,"total_assets":134491347650.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01076568320188498,"dividend_yield":null,"eps":74.87,"revenue":17370160463.0,"operating_income":1176854151.0,"net_income":920066079.0,"market_cap":null,"profit_margin":0.05296819686610399,"operating_margin":0.06775148413319525,"roa":0.0077392560844101515,"gross_margin":0.46577512448625213,"total_equity":85462860252.0,"total_assets":118883012652.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003575885590002652,"dividend_yield":null,"eps":24.76,"revenue":15380749298.0,"operating_income":566835056.0,"net_income":304321825.0,"market_cap":null,"profit_margin":0.01978589073287683,"operating_margin":0.03685353977349511,"roa":0.002512694525017109,"gross_margin":0.4433387118458967,"total_equity":85103904289.0,"total_assets":121113737452.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0009375552359687585,"dividend_yield":null,"eps":6.89,"revenue":19254672848.0,"operating_income":1707367693.0,"net_income":84713535.0,"market_cap":null,"profit_margin":0.004399635125911748,"operating_margin":0.08867290067602192,"roa":0.0006214293416905166,"gross_margin":0.4210567210879469,"total_equity":90355780385.0,"total_assets":136320462065.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015081856059126734,"dividend_yield":null,"eps":114.19,"revenue":16448132279.0,"operating_income":1782296222.0,"net_income":1403374461.0,"market_cap":null,"profit_margin":0.08532120469335873,"operating_margin":0.10835857784750005,"roa":0.010381103719781945,"gross_margin":0.44878702808248494,"total_equity":93050514174.0,"total_assets":135185477275.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011551701685100042,"dividend_yield":null,"eps":90.9,"revenue":15804775433.0,"operating_income":1255682038.0,"net_income":1117149187.0,"market_cap":null,"profit_margin":0.07068428094634098,"operating_margin":0.07944953367563612,"roa":0.008123205830266359,"gross_margin":0.422318703438423,"total_equity":96708625054.0,"total_assets":137525653091.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0025582114037538007,"dividend_yield":null,"eps":20.52,"revenue":13743080277.0,"operating_income":22090398.0,"net_income":252184798.0,"market_cap":null,"profit_margin":0.01834994724014301,"operating_margin":0.0016073833198056637,"roa":0.0017643712266630577,"gross_margin":0.4027119704206615,"total_equity":98578560642.0,"total_assets":142931824204.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.012697802911774818,"dividend_yield":null,"eps":-103.39,"revenue":11716506553.0,"operating_income":-2023271677.0,"net_income":-1270590016.0,"market_cap":null,"profit_margin":-0.10844444205723307,"operating_margin":-0.17268557550389824,"roa":-0.008961212534276506,"gross_margin":0.26901238408755573,"total_equity":100063768892.0,"total_assets":141787733651.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.017229612487724637,"dividend_yield":null,"eps":142.76,"revenue":15005694136.0,"operating_income":1729898818.0,"net_income":1754361809.0,"market_cap":null,"profit_margin":0.11691307267093559,"operating_margin":0.11528282546089076,"roa":0.013452726064273836,"gross_margin":0.44923619193513326,"total_equity":101822476289.0,"total_assets":130409390678.0}],"current_price":17280.0,"change_pct":2.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-02","close":11043.0889},{"date":"2022-11-03","close":11014.293},{"date":"2022-11-04","close":10193.6201},{"date":"2022-11-07","close":9747.2881},{"date":"2022-11-08","close":9603.3105},{"date":"2022-11-09","close":9545.7207},{"date":"2022-11-10","close":9675.2998},{"date":"2022-11-11","close":9531.3223},{"date":"2022-11-14","close":9387.3447},{"date":"2022-11-15","close":9344.1514},{"date":"2022-11-16","close":9992.0518},{"date":"2022-11-17","close":9747.2881},{"date":"2022-11-18","close":9718.4941},{"date":"2022-11-21","close":9790.4824},{"date":"2022-11-22","close":10236.8135},{"date":"2022-11-23","close":9761.6865},{"date":"2022-11-24","close":9804.8799},{"date":"2022-11-25","close":9632.1064},{"date":"2022-11-28","close":9732.8916},{"date":"2022-11-29","close":9963.2549},{"date":"2022-11-30","close":10006.4492},{"date":"2022-12-01","close":9992.0518},{"date":"2022-12-02","close":11259.0547},{"date":"2022-12-05","close":11259.0547},{"date":"2022-12-06","close":10524.7686},{"date":"2022-12-07","close":10783.9287},{"date":"2022-12-08","close":10438.3809},{"date":"2022-12-09","close":10251.2119},{"date":"2022-12-12","close":10380.791},{"date":"2022-12-13","close":10323.2002},{"date":"2022-12-14","close":10006.4492},{"date":"2022-12-15","close":10035.2441},{"date":"2022-12-16","close":10222.415},{"date":"2022-12-19","close":13303.5381},{"date":"2022-12-20","close":10884.7139},{"date":"2022-12-21","close":10452.7793},{"date":"2022-12-22","close":10280.0068},{"date":"2022-12-23","close":10236.8135},{"date":"2022-12-26","close":10409.5869},{"date":"2022-12-27","close":10409.5869},{"date":"2022-12-28","close":11246.3115},{"date":"2022-12-29","close":10796.46},{"date":"2023-01-02","close":10796.46},{"date":"2023-01-03","close":11246.3115},{"date":"2023-01-04","close":11111.3564},{"date":"2023-01-05","close":10841.4443},{"date":"2023-01-06","close":10346.6074},{"date":"2023-01-09","close":10211.6514},{"date":"2023-01-10","close":9851.7695},{"date":"2023-01-11","close":9851.7695},{"date":"2023-01-12","close":9851.7695},{"date":"2023-01-13","close":9986.7246},{"date":"2023-01-16","close":10391.5918},{"date":"2023-01-17","close":10211.6514},{"date":"2023-01-18","close":10121.6816},{"date":"2023-01-19","close":10301.6221},{"date":"2023-01-20","close":9941.7402},{"date":"2023-01-25","close":10211.6514},{"date":"2023-01-26","close":10661.5039},{"date":"2023-01-27","close":10661.5039},{"date":"2023-01-30","close":10481.5625},{"date":"2023-01-31","close":10481.5625},{"date":"2023-02-01","close":11516.2236},{"date":"2023-02-02","close":12712.8311},{"date":"2023-02-03","close":12406.9316},{"date":"2023-02-06","close":11552.2119},{"date":"2023-02-07","close":11795.1318},{"date":"2023-02-08","close":11399.2617},{"date":"2023-02-09","close":11048.377},{"date":"2023-02-10","close":10985.3984},{"date":"2023-02-13","close":11372.2715},{"date":"2023-02-14","close":12244.9854},{"date":"2023-02-15","close":11786.1348},{"date":"2023-02-16","close":12235.9883},{"date":"2023-02-17","close":11606.1934},{"date":"2023-02-20","close":11759.1436},{"date":"2023-02-21","close":11705.1611},{"date":"2023-02-22","close":11705.1611},{"date":"2023-02-23","close":11453.2441},{"date":"2023-02-24","close":11804.1289},{"date":"2023-02-27","close":11498.2295},{"date":"2023-02-28","close":11525.2207},{"date":"2023-03-02","close":11111.3564},{"date":"2023-03-03","close":11444.2471},{"date":"2023-03-06","close":12388.9375},{"date":"2023-03-07","close":12298.9668},{"date":"2023-03-08","close":12199.999},{"date":"2023-03-09","close":11957.0791},{"date":"2023-03-10","close":11606.1934},{"date":"2023-03-13","close":11543.2148},{"date":"2023-03-14","close":10607.5225},{"date":"2023-03-15","close":10841.4443},{"date":"2023-03-16","close":10598.5254},{"date":"2023-03-17","close":11102.3594},{"date":"2023-03-20","close":10994.3945},{"date":"2023-03-21","close":11075.3691},{"date":"2023-03-22","close":11210.3242},{"date":"2023-03-23","close":10868.4355},{"date":"2023-03-24","close":11336.2822},{"date":"2023-03-27","close":11201.3271},{"date":"2023-03-28","close":12208.9961},{"date":"2023-03-29","close":12775.8096},{"date":"2023-03-30","close":13531.5625},{"date":"2023-03-31","close":12595.8701},{"date":"2023-04-03","close":12280.9727},{"date":"2023-04-04","close":12325.958},{"date":"2023-04-05","close":12532.8906},{"date":"2023-04-06","close":11948.082},{"date":"2023-04-07","close":12478.9082},{"date":"2023-04-10","close":11813.126},{"date":"2023-04-11","close":11957.0791},{"date":"2023-04-12","close":11849.1143},{"date":"2023-04-13","close":11732.1523},{"date":"2023-04-14","close":11660.1768},{"date":"2023-04-17","close":11489.2324},{"date":"2023-04-18","close":11264.3066},{"date":"2023-04-19","close":11696.1641},{"date":"2023-04-20","close":12038.0527},{"date":"2023-04-21","close":12595.8701},{"date":"2023-04-24","close":12110.0283},{"date":"2023-04-25","close":11759.1436},{"date":"2023-04-26","close":11561.209},{"date":"2023-04-27","close":11489.2324},{"date":"2023-04-28","close":11417.2559},{"date":"2023-05-02","close":11633.1846},{"date":"2023-05-03","close":11885.1025},{"date":"2023-05-04","close":11408.2588},{"date":"2023-05-08","close":11939.0859},{"date":"2023-05-09","close":11804.1289},{"date":"2023-05-10","close":11264.3066},{"date":"2023-05-11","close":11300.2939},{"date":"2023-05-12","close":11129.3506},{"date":"2023-05-15","close":11111.3564},{"date":"2023-05-16","close":10805.457},{"date":"2023-05-17","close":10841.4443},{"date":"2023-05-18","close":11021.3857},{"date":"2023-05-19","close":11453.2441},{"date":"2023-05-22","close":11408.2588},{"date":"2023-05-23","close":11093.3623},{"date":"2023-05-24","close":11075.3691},{"date":"2023-05-25","close":11111.3564},{"date":"2023-05-26","close":10967.4033},{"date":"2023-05-30","close":11516.2236},{"date":"2023-05-31","close":11453.2441},{"date":"2023-06-01","close":12568.8779},{"date":"2023-06-02","close":12892.7725},{"date":"2023-06-05","close":12901.7695},{"date":"2023-06-07","close":12811.7988},{"date":"2023-06-08","close":12550.8848},{"date":"2023-06-09","close":13108.7012},{"date":"2023-06-12","close":13270.6484},{"date":"2023-06-13","close":13324.6299},{"date":"2023-06-14","close":13045.7227},{"date":"2023-06-15","close":13333.627},{"date":"2023-06-16","close":13342.624},{"date":"2023-06-19","close":13315.6338},{"date":"2023-06-20","close":12937.7578},{"date":"2023-06-21","close":12649.8516},{"date":"2023-06-22","close":12415.9287},{"date":"2023-06-23","close":12235.9883},{"date":"2023-06-26","close":12514.8965},{"date":"2023-06-27","close":12433.9229},{"date":"2023-06-28","close":12262.9785},{"date":"2023-06-29","close":12065.043},{"date":"2023-06-30","close":12137.0205},{"date":"2023-07-03","close":11948.082},{"date":"2023-07-04","close":12298.9668},{"date":"2023-07-05","close":11723.1562},{"date":"2023-07-06","close":11435.25},{"date":"2023-07-07","close":11255.3086},{"date":"2023-07-10","close":11075.3691},{"date":"2023-07-11","close":11246.3115},{"date":"2023-07-12","close":11192.3301},{"date":"2023-07-13","close":11552.2119},{"date":"2023-07-14","close":11705.1611},{"date":"2023-07-17","close":12217.9932},{"date":"2023-07-18","close":11966.0762},{"date":"2023-07-19","close":11516.2236},{"date":"2023-07-20","close":11786.1348},{"date":"2023-07-21","close":11327.2852},{"date":"2023-07-24","close":11174.3359},{"date":"2023-07-25","close":11102.3594},{"date":"2023-07-26","close":10850.4414},{"date":"2023-07-27","close":11093.3623},{"date":"2023-07-28","close":11246.3115},{"date":"2023-07-31","close":11255.3086},{"date":"2023-08-01","close":11453.2441},{"date":"2023-08-02","close":10967.4033},{"date":"2023-08-03","close":10787.4629},{"date":"2023-08-04","close":10733.4805},{"date":"2023-08-07","close":10706.4902},{"date":"2023-08-08","close":10553.54},{"date":"2023-08-09","close":10589.5264},{"date":"2023-08-10","close":10616.5195},{"date":"2023-08-11","close":10616.5195},{"date":"2023-08-14","close":10355.6045},{"date":"2023-08-16","close":10184.6602},{"date":"2023-08-17","close":9968.7314},{"date":"2023-08-18","close":11669.1738},{"date":"2023-08-21","close":11390.2646},{"date":"2023-08-22","close":11066.3711},{"date":"2023-08-23","close":11633.1846},{"date":"2023-08-24","close":11714.1582},{"date":"2023-08-25","close":11291.2979},{"date":"2023-08-28","close":11363.2744},{"date":"2023-08-29","close":11759.1436},{"date":"2023-08-30","close":11624.1885},{"date":"2023-08-31","close":12146.0176},{"date":"2023-09-01","close":11849.1143},{"date":"2023-09-04","close":12137.0205},{"date":"2023-09-05","close":12685.8408},{"date":"2023-09-06","close":12532.8906},{"date":"2023-09-07","close":12262.9785},{"date":"2023-09-08","close":11939.0859},{"date":"2023-09-11","close":12164.0107},{"date":"2023-09-12","close":11642.1826},{"date":"2023-09-13","close":11273.3037},{"date":"2023-09-14","close":11966.0762},{"date":"2023-09-15","close":12011.0605},{"date":"2023-09-18","close":12065.043},{"date":"2023-09-19","close":12262.9785},{"date":"2023-09-20","close":12056.0469},{"date":"2023-09-21","close":11957.0791},{"date":"2023-09-22","close":11939.0859},{"date":"2023-09-25","close":11696.1641},{"date":"2023-09-26","close":11507.2266},{"date":"2023-09-27","close":11858.1113},{"date":"2023-10-04","close":11534.2178},{"date":"2023-10-05","close":11723.1562},{"date":"2023-10-06","close":12217.9932},{"date":"2023-10-10","close":11732.1523},{"date":"2023-10-11","close":11777.1387},{"date":"2023-10-12","close":11741.1504},{"date":"2023-10-13","close":11516.2236},{"date":"2023-10-16","close":10823.4512},{"date":"2023-10-17","close":10904.4248},{"date":"2023-10-18","close":10751.4746},{"date":"2023-10-19","close":10661.5039},{"date":"2023-10-20","close":11291.2979},{"date":"2023-10-23","close":11102.3594},{"date":"2023-10-24","close":11201.3271},{"date":"2023-10-25","close":11444.2471},{"date":"2023-10-26","close":10931.415},{"date":"2023-10-27","close":10940.4121},{"date":"2023-10-30","close":11246.3115},{"date":"2023-10-31","close":11192.3301},{"date":"2023-11-01","close":11975.0732},{"date":"2023-11-02","close":12631.8584},{"date":"2023-11-03","close":13135.6924},{"date":"2023-11-06","close":12775.8096},{"date":"2023-11-07","close":12748.8193},{"date":"2023-11-08","close":12595.8701},{"date":"2023-11-09","close":12289.9697},{"date":"2023-11-10","close":11831.1211},{"date":"2023-11-13","close":11057.374},{"date":"2023-11-14","close":11246.3115},{"date":"2023-11-15","close":11696.1641},{"date":"2023-11-16","close":11660.1768},{"date":"2023-11-17","close":11480.2354},{"date":"2023-11-20","close":11849.1143},{"date":"2023-11-21","close":12514.8965},{"date":"2023-11-22","close":12406.9316},{"date":"2023-11-23","close":12074.041},{"date":"2023-11-24","close":12640.8555},{"date":"2023-11-27","close":12775.8096},{"date":"2023-11-28","close":12955.751},{"date":"2023-11-29","close":13882.4473},{"date":"2023-11-30","close":14125.3682},{"date":"2023-12-01","close":14332.3008},{"date":"2023-12-04","close":13603.5391},{"date":"2023-12-05","close":13621.5332},{"date":"2023-12-06","close":14791.1504},{"date":"2023-12-07","close":14503.2441},{"date":"2023-12-08","close":15097.0498},{"date":"2023-12-11","close":14485.25},{"date":"2023-12-12","close":14386.2822},{"date":"2023-12-13","close":13963.4219},{"date":"2023-12-14","close":13900.4414},{"date":"2023-12-15","close":13630.5293},{"date":"2023-12-18","close":14485.25},{"date":"2023-12-19","close":14485.25},{"date":"2023-12-20","close":13873.4512},{"date":"2023-12-21","close":13558.5547},{"date":"2023-12-22","close":13810.4717},{"date":"2023-12-26","close":13207.6689},{"date":"2023-12-27","close":13737.8369},{"date":"2023-12-28","close":13923.8594},{"date":"2024-01-02","close":15226.0244},{"date":"2024-01-03","close":15067.9043},{"date":"2024-01-04","close":15095.8086},{"date":"2024-01-05","close":14584.2432},{"date":"2024-01-08","close":15002.7959},{"date":"2024-01-09","close":15477.1562},{"date":"2024-01-10","close":15105.1094},{"date":"2024-01-11","close":15439.9512},{"date":"2024-01-12","close":14891.1826},{"date":"2024-01-15","close":14788.8691},{"date":"2024-01-16","close":15905.0098},{"date":"2024-01-17","close":16751.418},{"date":"2024-01-18","close":21067.1621},{"date":"2024-01-19","close":23438.9629},{"date":"2024-01-22","close":25810.7617},{"date":"2024-01-23","close":26461.8438},{"date":"2024-01-24","close":26461.8438},{"date":"2024-01-25","close":26973.4082},{"date":"2024-01-26","close":24927.1504},{"date":"2024-01-29","close":22322.8203},{"date":"2024-01-30","close":21997.2812},{"date":"2024-01-31","close":21718.2441},{"date":"2024-02-01","close":20788.127},{"date":"2024-02-02","close":22369.3262},{"date":"2024-02-05","close":18137.293},{"date":"2024-02-06","close":18183.7988},{"date":"2024-02-07","close":19811.5039},{"date":"2024-02-08","close":23392.457},{"date":"2024-02-13","close":24415.5859},{"date":"2024-02-14","close":24741.127},{"date":"2024-02-15","close":25485.2207},{"date":"2024-02-16","close":23904.0215},{"date":"2024-02-19","close":24555.1035},{"date":"2024-02-20","close":26461.8438},{"date":"2024-02-21","close":24927.1504},{"date":"2024-02-22","close":25392.209},{"date":"2024-02-23","close":24927.1504},{"date":"2024-02-26","close":27764.0078},{"date":"2024-02-27","close":34693.3828},{"date":"2024-02-28","close":34879.4062},{"date":"2024-02-29","close":35530.4883},{"date":"2024-03-04","close":36460.6055},{"date":"2024-03-05","close":38785.9023},{"date":"2024-03-06","close":36972.1719},{"date":"2024-03-07","close":34274.832},{"date":"2024-03-08","close":35716.5117},{"date":"2024-03-11","close":31949.5391},{"date":"2024-03-12","close":34321.3398},{"date":"2024-03-13","close":32554.1152},{"date":"2024-03-14","close":31530.9863},{"date":"2024-03-15","close":30275.3262},{"date":"2024-03-18","close":32368.0918},{"date":"2024-03-19","close":31158.9375},{"date":"2024-03-20","close":29949.7852},{"date":"2024-03-21","close":29949.7852},{"date":"2024-03-22","close":29066.1738},{"date":"2024-03-25","close":28926.6562},{"date":"2024-03-26","close":29949.7852},{"date":"2024-03-27","close":30507.8555},{"date":"2024-03-28","close":31298.4551},{"date":"2024-03-29","close":29531.2324},{"date":"2024-04-01","close":30647.373},{"date":"2024-04-02","close":28322.0781},{"date":"2024-04-03","close":27298.9492},{"date":"2024-04-04","close":27903.5273},{"date":"2024-04-05","close":26229.3145},{"date":"2024-04-08","close":24927.1504},{"date":"2024-04-09","close":24183.0547},{"date":"2024-04-11","close":23717.9961},{"date":"2024-04-12","close":23811.0078},{"date":"2024-04-15","close":23159.9277},{"date":"2024-04-16","close":22090.293},{"date":"2024-04-17","close":21764.75},{"date":"2024-04-18","close":23392.457},{"date":"2024-04-19","close":22136.7988},{"date":"2024-04-22","close":21625.2344},{"date":"2024-04-23","close":21532.2207},{"date":"2024-04-24","close":22648.3633},{"date":"2024-04-25","close":22276.3145},{"date":"2024-04-26","close":22834.3848},{"date":"2024-04-29","close":23020.4102},{"date":"2024-04-30","close":22369.3262},{"date":"2024-05-02","close":22787.8789},{"date":"2024-05-03","close":24136.5508},{"date":"2024-05-07","close":24322.5742},{"date":"2024-05-08","close":24183.0547},{"date":"2024-05-09","close":23345.9492},{"date":"2024-05-10","close":22415.832},{"date":"2024-05-13","close":21299.6914},{"date":"2024-05-14","close":21067.1621},{"date":"2024-05-16","close":21020.6562},{"date":"2024-05-17","close":20648.6113},{"date":"2024-05-20","close":20369.5742},{"date":"2024-05-21","close":20183.5508},{"date":"2024-05-22","close":19951.0215},{"date":"2024-05-23","close":20044.0332},{"date":"2024-05-24","close":19439.457},{"date":"2024-05-27","close":19951.0215},{"date":"2024-05-28","close":20788.127},{"date":"2024-05-29","close":20323.0684},{"date":"2024-05-30","close":19811.5039},{"date":"2024-05-31","close":19346.4453},{"date":"2024-06-03","close":19439.457},{"date":"2024-06-04","close":19532.4688},{"date":"2024-06-05","close":20276.5625},{"date":"2024-06-07","close":20323.0684},{"date":"2024-06-10","close":20741.6211},{"date":"2024-06-11","close":19904.5156},{"date":"2024-06-12","close":20323.0684},{"date":"2024-06-13","close":20741.6211},{"date":"2024-06-14","close":19485.9629},{"date":"2024-06-17","close":18788.373},{"date":"2024-06-18","close":18695.3613},{"date":"2024-06-19","close":19020.9043},{"date":"2024-06-20","close":18211.7012},{"date":"2024-06-21","close":18044.2812},{"date":"2024-06-24","close":17886.1602},{"date":"2024-06-25","close":17895.4609},{"date":"2024-06-26","close":17979.1738},{"date":"2024-06-27","close":17774.5469},{"date":"2024-06-28","close":17709.4375},{"date":"2024-07-01","close":18444.2324},{"date":"2024-07-02","close":17635.0293},{"date":"2024-07-03","close":17067.6582},{"date":"2024-07-04","close":17951.2695},{"date":"2024-07-05","close":17132.7656},{"date":"2024-07-08","close":17290.8848},{"date":"2024-07-09","close":18044.2812},{"date":"2024-07-10","close":17281.584},{"date":"2024-07-11","close":17300.1855},{"date":"2024-07-12","close":16946.7402},{"date":"2024-07-15","close":17058.3574},{"date":"2024-07-16","close":16714.2129},{"date":"2024-07-17","close":16593.2969},{"date":"2024-07-18","close":15970.1182},{"date":"2024-07-19","close":16323.5625},{"date":"2024-07-22","close":15300.4336},{"date":"2024-07-23","close":15532.9629},{"date":"2024-07-24","close":15067.9043},{"date":"2024-07-25","close":14649.3516},{"date":"2024-07-26","close":14993.4951},{"date":"2024-07-29","close":14937.6875},{"date":"2024-07-30","close":14416.8223},{"date":"2024-07-31","close":15040.0},{"date":"2024-08-01","close":14965.5918},{"date":"2024-08-02","close":13821.5469},{"date":"2024-08-05","close":11514.8555},{"date":"2024-08-06","close":12463.5752},{"date":"2024-08-07","close":12426.3711},{"date":"2024-08-08","close":12184.54},{"date":"2024-08-09","close":12528.6836},{"date":"2024-08-12","close":12854.2246},{"date":"2024-08-13","close":12761.2129},{"date":"2024-08-14","close":13151.8623},{"date":"2024-08-16","close":13895.9561},{"date":"2024-08-19","close":13700.6309},{"date":"2024-08-20","close":14193.5938},{"date":"2024-08-21","close":14370.3154},{"date":"2024-08-22","close":14044.7754},{"date":"2024-08-23","close":14054.0762},{"date":"2024-08-26","close":14844.6758},{"date":"2024-08-27","close":15021.3984},{"date":"2024-08-28","close":14705.1582},{"date":"2024-08-29","close":13821.5469},{"date":"2024-08-30","close":14370.3154},{"date":"2024-09-02","close":13905.2568},{"date":"2024-09-03","close":13496.0059},{"date":"2024-09-04","close":12835.6221},{"date":"2024-09-05","close":12556.5869},{"date":"2024-09-06","close":12054.3232},{"date":"2024-09-09","close":12444.9727},{"date":"2024-09-10","close":12286.8525},{"date":"2024-09-11","close":12165.9375},{"date":"2024-09-12","close":12817.0205},{"date":"2024-09-13","close":12454.2744},{"date":"2024-09-19","close":12342.6592},{"date":"2024-09-20","close":12342.6592},{"date":"2024-09-23","close":12640.2979},{"date":"2024-09-24","close":12854.2246},{"date":"2024-09-25","close":13021.6455},{"date":"2024-09-26","close":13700.6309},{"date":"2024-09-27","close":13775.041},{"date":"2024-09-30","close":13496.0059},{"date":"2024-10-02","close":13254.1748},{"date":"2024-10-04","close":13272.7783},{"date":"2024-10-07","close":13793.6436},{"date":"2024-10-08","close":13551.8125},{"date":"2024-10-10","close":13263.4756},{"date":"2024-10-11","close":13635.5234},{"date":"2024-10-14","close":13923.8594},{"date":"2024-10-15","close":13765.7402},{"date":"2024-10-16","close":13430.8975},{"date":"2024-10-17","close":13291.3799},{"date":"2024-10-18","close":12742.6104},{"date":"2024-10-21","close":13021.6455},{"date":"2024-10-22","close":13086.7539},{"date":"2024-10-23","close":13207.6689},{"date":"2024-10-24","close":13263.4756},{"date":"2024-10-25","close":12919.333},{"date":"2024-10-28","close":13170.4648},{"date":"2024-10-29","close":12798.417},{"date":"2024-10-30","close":12910.0312},{"date":"2024-10-31","close":13254.1748},{"date":"2024-11-01","close":12937.9346},{"date":"2024-11-04","close":13802.9443},{"date":"2024-11-05","close":14891.1826},{"date":"2024-11-06","close":13923.8594},{"date":"2024-11-07","close":15207.4219},{"date":"2024-11-08","close":15216.7227},{"date":"2024-11-11","close":15765.4932},{"date":"2024-11-12","close":15272.5303},{"date":"2024-11-13","close":14388.918},{"date":"2024-11-14","close":13049.5498},{"date":"2024-11-15","close":12751.9111},{"date":"2024-11-18","close":12165.9375},{"date":"2024-11-19","close":12045.0225},{"date":"2024-11-20","close":11728.7822},{"date":"2024-11-21","close":11477.6514},{"date":"2024-11-22","close":11524.1562},{"date":"2024-11-25","close":12100.8291},{"date":"2024-11-26","close":11998.5166},{"date":"2024-11-27","close":11403.2412},{"date":"2024-11-28","close":11049.7969},{"date":"2024-11-29","close":10612.6416},{"date":"2024-12-02","close":10296.4004},{"date":"2024-12-03","close":10370.8105},{"date":"2024-12-04","close":10156.8838},{"date":"2024-12-05","close":10324.3057},{"date":"2024-12-06","close":9877.8486},{"date":"2024-12-09","close":9226.7666},{"date":"2024-12-10","close":9738.3311},{"date":"2024-12-11","close":10073.1729},{"date":"2024-12-12","close":10231.293},{"date":"2024-12-13","close":10426.6182},{"date":"2024-12-16","close":10640.5449},{"date":"2024-12-17","close":11161.4102},{"date":"2024-12-18","close":11245.1211},{"date":"2024-12-19","close":11096.3027},{"date":"2024-12-20","close":10631.2441},{"date":"2024-12-23","close":11319.5303},{"date":"2024-12-24","close":11133.5068},{"date":"2024-12-26","close":10938.1826},{"date":"2024-12-27","close":11180.6064},{"date":"2024-12-30","close":11345.4551},{"date":"2025-01-02","close":11733.334},{"date":"2025-01-03","close":12198.7881},{"date":"2025-01-06","close":12867.8789},{"date":"2025-01-07","close":12596.3643},{"date":"2025-01-08","close":12974.5459},{"date":"2025-01-09","close":12858.1826},{"date":"2025-01-10","close":12935.7578},{"date":"2025-01-13","close":12606.0605},{"date":"2025-01-14","close":12664.2432},{"date":"2025-01-15","close":12625.4551},{"date":"2025-01-16","close":12993.9395},{"date":"2025-01-17","close":13081.2129},{"date":"2025-01-20","close":14080.0},{"date":"2025-01-21","close":14176.9697},{"date":"2025-01-22","close":13963.6367},{"date":"2025-01-23","close":13730.9092},{"date":"2025-01-24","close":13789.0918},{"date":"2025-01-31","close":12993.9395},{"date":"2025-02-03","close":12082.4248},{"date":"2025-02-04","close":12489.6973},{"date":"2025-02-05","close":12480.0},{"date":"2025-02-06","close":13178.1826},{"date":"2025-02-07","close":13410.9092},{"date":"2025-02-10","close":13595.1523},{"date":"2025-02-11","close":13246.0605},{"date":"2025-02-12","close":12955.1523},{"date":"2025-02-13","close":13061.8184},{"date":"2025-02-14","close":14060.6064},{"date":"2025-02-17","close":14089.6973},{"date":"2025-02-18","close":13963.6367},{"date":"2025-02-19","close":14215.7578},{"date":"2025-02-20","close":13847.2734},{"date":"2025-02-21","close":13760.0},{"date":"2025-02-24","close":13924.8486},{"date":"2025-02-25","close":13410.9092},{"date":"2025-02-26","close":13284.8486},{"date":"2025-02-27","close":13129.6973},{"date":"2025-02-28","close":12712.7275},{"date":"2025-03-04","close":12441.2129},{"date":"2025-03-05","close":13090.9092},{"date":"2025-03-06","close":12673.9395},{"date":"2025-03-07","close":12615.7578},{"date":"2025-03-10","close":12518.7881},{"date":"2025-03-11","close":12324.8486},{"date":"2025-03-12","close":12751.5156},{"date":"2025-03-13","close":12547.8789},{"date":"2025-03-14","close":12761.2129},{"date":"2025-03-17","close":13090.9092},{"date":"2025-03-18","close":12780.6064},{"date":"2025-03-19","close":12770.9092},{"date":"2025-03-20","close":12703.0303},{"date":"2025-03-21","close":12683.6367},{"date":"2025-03-24","close":12334.5459},{"date":"2025-03-25","close":11975.7578},{"date":"2025-03-26","close":12024.2432},{"date":"2025-03-27","close":11636.3643},{"date":"2025-03-28","close":11209.6973},{"date":"2025-03-31","close":10773.334},{"date":"2025-04-01","close":11054.5459},{"date":"2025-04-02","close":10909.0908},{"date":"2025-04-03","close":10783.0303},{"date":"2025-04-04","close":10695.7578},{"date":"2025-04-07","close":9997.5762},{"date":"2025-04-08","close":9978.1816},{"date":"2025-04-09","close":9735.7578},{"date":"2025-04-10","close":10569.6973},{"date":"2025-04-11","close":10744.2432},{"date":"2025-04-14","close":11238.7881},{"date":"2025-04-15","close":11335.7578},{"date":"2025-04-16","close":11103.0303},{"date":"2025-04-17","close":11287.2734},{"date":"2025-04-18","close":11665.4551},{"date":"2025-04-21","close":11655.7578},{"date":"2025-04-22","close":11801.2129},{"date":"2025-04-23","close":12004.8486},{"date":"2025-04-24","close":11936.9697},{"date":"2025-04-25","close":12111.5156},{"date":"2025-04-28","close":11975.7578},{"date":"2025-04-29","close":11791.5156},{"date":"2025-04-30","close":11684.8486},{"date":"2025-05-02","close":11859.3945},{"date":"2025-05-07","close":11830.3037},{"date":"2025-05-08","close":11927.2734},{"date":"2025-05-09","close":11917.5762},{"date":"2025-05-12","close":12315.1523},{"date":"2025-05-13","close":12460.6064},{"date":"2025-05-14","close":12557.5762},{"date":"2025-05-15","close":12324.8486},{"date":"2025-05-16","close":12198.7881},{"date":"2025-05-19","close":12363.6367},{"date":"2025-05-20","close":12606.0605},{"date":"2025-05-21","close":12712.7275},{"date":"2025-05-22","close":12363.6367},{"date":"2025-05-23","close":12169.6973},{"date":"2025-05-26","close":12315.1523},{"date":"2025-05-27","close":12082.4248},{"date":"2025-05-28","close":12324.8486},{"date":"2025-05-29","close":12538.1826},{"date":"2025-05-30","close":12286.0605},{"date":"2025-06-02","close":12315.1523},{"date":"2025-06-04","close":12615.7578},{"date":"2025-06-05","close":12955.1523},{"date":"2025-06-09","close":12916.3643},{"date":"2025-06-10","close":12858.1826},{"date":"2025-06-11","close":13129.6973},{"date":"2025-06-12","close":13042.4248},{"date":"2025-06-13","close":12480.0},{"date":"2025-06-16","close":12538.1826},{"date":"2025-06-17","close":12800.0},{"date":"2025-06-18","close":13120.0},{"date":"2025-06-19","close":13042.4248},{"date":"2025-06-20","close":13149.0908},{"date":"2025-06-23","close":13100.6064},{"date":"2025-06-24","close":13546.667},{"date":"2025-06-25","close":13944.2432},{"date":"2025-06-26","close":13663.0303},{"date":"2025-06-27","close":13459.3945},{"date":"2025-06-30","close":13265.4551},{"date":"2025-07-01","close":13246.0605},{"date":"2025-07-02","close":13120.0},{"date":"2025-07-03","close":13294.5459},{"date":"2025-07-04","close":12993.9395},{"date":"2025-07-07","close":12732.1221},{"date":"2025-07-08","close":12683.6367},{"date":"2025-07-09","close":12625.4551},{"date":"2025-07-10","close":12596.3643},{"date":"2025-07-11","close":12800.0},{"date":"2025-07-14","close":12635.1523},{"date":"2025-07-15","close":12887.2734},{"date":"2025-07-16","close":13061.8184},{"date":"2025-07-17","close":13071.5156},{"date":"2025-07-18","close":13042.4248},{"date":"2025-07-21","close":13149.0908},{"date":"2025-07-22","close":12790.3037},{"date":"2025-07-23","close":12625.4551},{"date":"2025-07-24","close":12557.5762},{"date":"2025-07-25","close":12227.8789},{"date":"2025-07-28","close":12683.6367},{"date":"2025-07-29","close":12499.3945},{"date":"2025-07-30","close":13042.4248},{"date":"2025-07-31","close":12838.7881},{"date":"2025-08-01","close":12198.7881},{"date":"2025-08-04","close":12198.7881},{"date":"2025-08-05","close":12363.6367},{"date":"2025-08-06","close":12412.1211},{"date":"2025-08-07","close":12480.0},{"date":"2025-08-08","close":12576.9697},{"date":"2025-08-11","close":12509.0908},{"date":"2025-08-12","close":12606.0605},{"date":"2025-08-13","close":12770.9092},{"date":"2025-08-14","close":12518.7881},{"date":"2025-08-18","close":12130.9092},{"date":"2025-08-19","close":11898.1826},{"date":"2025-08-20","close":11898.1826},{"date":"2025-08-21","close":11810.9092},{"date":"2025-08-22","close":11840.0},{"date":"2025-08-25","close":11878.7881},{"date":"2025-08-26","close":12024.2432},{"date":"2025-08-27","close":12024.2432},{"date":"2025-08-28","close":12024.2432},{"date":"2025-08-29","close":11869.0908},{"date":"2025-09-01","close":11810.9092},{"date":"2025-09-02","close":11713.9395},{"date":"2025-09-03","close":11675.1523},{"date":"2025-09-04","close":11752.7275},{"date":"2025-09-05","close":12741.8184},{"date":"2025-09-08","close":13139.3945},{"date":"2025-09-09","close":13507.8789},{"date":"2025-09-10","close":13643.6367},{"date":"2025-09-11","close":13915.1523},{"date":"2025-09-12","close":14167.2734},{"date":"2025-09-15","close":14584.2432},{"date":"2025-09-16","close":14564.8486},{"date":"2025-09-17","close":14448.4854},{"date":"2025-09-18","close":14933.334},{"date":"2025-09-19","close":15040.0},{"date":"2025-09-22","close":16038.7881},{"date":"2025-09-23","close":18569.6973},{"date":"2025-09-24","close":17968.4863},{"date":"2025-09-25","close":17658.1816},{"date":"2025-09-26","close":16213.334},{"date":"2025-09-29","close":16882.4238},{"date":"2025-09-30","close":16513.9395},{"date":"2025-10-01","close":16513.9395},{"date":"2025-10-02","close":17881.2129},{"date":"2025-10-10","close":17280.0},{"date":"2025-10-13","close":17299.3945},{"date":"2025-10-14","close":16009.6973},{"date":"2025-10-15","close":16523.6367},{"date":"2025-10-16","close":16339.3945},{"date":"2025-10-17","close":16717.5762},{"date":"2025-10-20","close":16358.7881},{"date":"2025-10-21","close":15844.8486},{"date":"2025-10-22","close":15903.0312},{"date":"2025-10-23","close":15699.3945},{"date":"2025-10-24","close":15738.1826},{"date":"2025-10-27","close":16155.1523},{"date":"2025-10-28","close":15776.9697},{"date":"2025-10-29","close":15893.334},{"date":"2025-10-30","close":15689.6973},{"date":"2025-10-31","close":15602.4248},{"date":"2025-11-03","close":15495.7578},{"date":"2025-11-04","close":15379.3945},{"date":"2025-11-05","close":14846.0615},{"date":"2025-11-06","close":15272.7275},{"date":"2025-11-07","close":14661.8184},{"date":"2025-11-10","close":16000.0},{"date":"2025-11-11","close":15670.3037},{"date":"2025-11-12","close":15486.0615},{"date":"2025-11-13","close":15466.667},{"date":"2025-11-14","close":14836.3643},{"date":"2025-11-17","close":14797.5762},{"date":"2025-11-18","close":14118.7881},{"date":"2025-11-19","close":13769.6973},{"date":"2025-11-20","close":14089.6973},{"date":"2025-11-21","close":13284.8486},{"date":"2025-11-24","close":13236.3643},{"date":"2025-11-25","close":13769.6973},{"date":"2025-11-26","close":13876.3643},{"date":"2025-11-27","close":13895.7578},{"date":"2025-11-28","close":14070.3037},{"date":"2025-12-01","close":14390.3037},{"date":"2025-12-02","close":14312.7275},{"date":"2025-12-03","close":14419.3945},{"date":"2025-12-04","close":14080.0},{"date":"2025-12-05","close":14400.0},{"date":"2025-12-08","close":14409.6973},{"date":"2025-12-09","close":14429.0918},{"date":"2025-12-10","close":14400.0},{"date":"2025-12-11","close":14409.6973},{"date":"2025-12-12","close":14807.2734},{"date":"2025-12-15","close":14632.7275},{"date":"2025-12-16","close":13886.0605},{"date":"2025-12-17","close":14012.1221},{"date":"2025-12-18","close":14254.5459},{"date":"2025-12-19","close":14642.4248},{"date":"2025-12-22","close":15263.0303},{"date":"2025-12-23","close":14991.5156},{"date":"2025-12-24","close":15020.6064},{"date":"2025-12-26","close":15360.0},{"date":"2025-12-29","close":15800.0},{"date":"2025-12-30","close":15900.0},{"date":"2026-01-02","close":17750.0},{"date":"2026-01-05","close":17120.0},{"date":"2026-01-06","close":16910.0},{"date":"2026-01-07","close":16570.0},{"date":"2026-01-08","close":16130.0},{"date":"2026-01-09","close":15600.0},{"date":"2026-01-12","close":16260.0},{"date":"2026-01-13","close":15920.0},{"date":"2026-01-14","close":15720.0},{"date":"2026-01-15","close":15710.0},{"date":"2026-01-16","close":15490.0},{"date":"2026-01-19","close":15620.0},{"date":"2026-01-20","close":15710.0},{"date":"2026-01-21","close":15250.0},{"date":"2026-01-22","close":15420.0},{"date":"2026-01-23","close":15530.0},{"date":"2026-01-26","close":15890.0},{"date":"2026-01-27","close":16370.0},{"date":"2026-01-28","close":17030.0},{"date":"2026-01-29","close":17710.0},{"date":"2026-01-30","close":17710.0},{"date":"2026-02-02","close":17200.0},{"date":"2026-02-03","close":17870.0},{"date":"2026-02-04","close":18700.0},{"date":"2026-02-05","close":18300.0},{"date":"2026-02-06","close":17640.0},{"date":"2026-02-09","close":19540.0},{"date":"2026-02-10","close":18370.0},{"date":"2026-02-11","close":17890.0},{"date":"2026-02-12","close":17820.0},{"date":"2026-02-13","close":17340.0},{"date":"2026-02-19","close":18250.0},{"date":"2026-02-20","close":17780.0},{"date":"2026-02-23","close":18160.0},{"date":"2026-02-24","close":19390.0},{"date":"2026-02-25","close":18600.0},{"date":"2026-02-26","close":18710.0},{"date":"2026-02-27","close":17860.0},{"date":"2026-03-03","close":16710.0},{"date":"2026-03-04","close":14340.0},{"date":"2026-03-05","close":16530.0},{"date":"2026-03-06","close":16850.0},{"date":"2026-03-09","close":15180.0},{"date":"2026-03-10","close":16350.0},{"date":"2026-03-11","close":16520.0},{"date":"2026-03-12","close":16610.0},{"date":"2026-03-13","close":17780.0},{"date":"2026-03-16","close":17010.0},{"date":"2026-03-17","close":17410.0},{"date":"2026-03-18","close":17820.0},{"date":"2026-03-19","close":18300.0},{"date":"2026-03-20","close":17960.0},{"date":"2026-03-23","close":17100.0},{"date":"2026-03-24","close":17600.0},{"date":"2026-03-25","close":18800.0},{"date":"2026-03-26","close":17480.0},{"date":"2026-03-27","close":16790.0},{"date":"2026-03-30","close":15840.0},{"date":"2026-03-31","close":14850.0},{"date":"2026-04-01","close":16140.0},{"date":"2026-04-02","close":15200.0},{"date":"2026-04-03","close":15100.0},{"date":"2026-04-06","close":14950.0},{"date":"2026-04-07","close":15590.0},{"date":"2026-04-08","close":18400.0},{"date":"2026-04-09","close":18330.0},{"date":"2026-04-10","close":19580.0},{"date":"2026-04-13","close":19580.0},{"date":"2026-04-14","close":21250.0},{"date":"2026-04-15","close":22200.0},{"date":"2026-04-16","close":21000.0},{"date":"2026-04-17","close":21350.0},{"date":"2026-04-20","close":20900.0},{"date":"2026-04-21","close":20900.0},{"date":"2026-04-22","close":21450.0},{"date":"2026-04-23","close":20900.0},{"date":"2026-04-24","close":21800.0},{"date":"2026-04-27","close":21750.0},{"date":"2026-04-28","close":20850.0},{"date":"2026-04-29","close":20350.0},{"date":"2026-04-30","close":21100.0},{"date":"2026-05-04","close":22450.0},{"date":"2026-05-06","close":22500.0},{"date":"2026-05-07","close":21550.0},{"date":"2026-05-08","close":21300.0},{"date":"2026-05-11","close":20400.0},{"date":"2026-05-12","close":19220.0},{"date":"2026-05-13","close":21100.0},{"date":"2026-05-14","close":20500.0},{"date":"2026-05-15","close":18870.0},{"date":"2026-05-18","close":18690.0},{"date":"2026-05-19","close":17750.0},{"date":"2026-05-20","close":17230.0},{"date":"2026-05-21","close":18990.0},{"date":"2026-05-22","close":19940.0},{"date":"2026-05-26","close":19760.0},{"date":"2026-05-27","close":19140.0},{"date":"2026-05-28","close":19010.0},{"date":"2026-05-29","close":17870.0},{"date":"2026-06-01","close":17730.0},{"date":"2026-06-02","close":16650.0},{"date":"2026-06-04","close":16550.0},{"date":"2026-06-05","close":15470.0},{"date":"2026-06-08","close":13700.0},{"date":"2026-06-09","close":15000.0},{"date":"2026-06-10","close":14510.0},{"date":"2026-06-11","close":15140.0},{"date":"2026-06-12","close":15950.0},{"date":"2026-06-15","close":15500.0},{"date":"2026-06-16","close":15370.0},{"date":"2026-06-17","close":15530.0},{"date":"2026-06-18","close":15020.0},{"date":"2026-06-19","close":14510.0},{"date":"2026-06-22","close":14320.0},{"date":"2026-06-23","close":12700.0},{"date":"2026-06-24","close":12770.0},{"date":"2026-06-25","close":12570.0},{"date":"2026-06-26","close":12230.0},{"date":"2026-06-29","close":12830.0},{"date":"2026-06-30","close":12530.0},{"date":"2026-07-01","close":12660.0},{"date":"2026-07-02","close":11600.0},{"date":"2026-07-03","close":11790.0},{"date":"2026-07-06","close":11390.0},{"date":"2026-07-07","close":11000.0},{"date":"2026-07-08","close":10350.0},{"date":"2026-07-09","close":10290.0},{"date":"2026-07-10","close":10930.0},{"date":"2026-07-13","close":10720.0},{"date":"2026-07-14","close":10650.0},{"date":"2026-07-15","close":11190.0},{"date":"2026-07-16","close":10700.0},{"date":"2026-07-20","close":10150.0},{"date":"2026-07-21","close":10430.0},{"date":"2026-07-22","close":10380.0},{"date":"2026-07-23","close":10770.0},{"date":"2026-07-24","close":10420.0},{"date":"2026-07-27","close":10380.0},{"date":"2026-07-28","close":9670.0},{"date":"2026-07-29","close":8690.0},{"date":"2026-07-30","close":8670.0},{"date":"2026-07-31","close":9730.0},{"date":"2026-08-03","close":10010.0},{"date":"2026-08-04","close":10340.0},{"date":"2026-08-05","close":10810.0},{"date":"2026-08-06","close":10650.0},{"date":"2026-08-07","close":10520.0},{"date":"2026-08-10","close":11200.0},{"date":"2026-08-11","close":11360.0},{"date":"2026-08-12","close":11660.0},{"date":"2026-08-13","close":11780.0},{"date":"2026-08-14","close":11830.0},{"date":"2026-08-18","close":11010.0},{"date":"2026-08-19","close":10570.0},{"date":"2026-08-20","close":10370.0},{"date":"2026-08-21","close":9880.0},{"date":"2026-08-24","close":11340.0},{"date":"2026-08-25","close":11910.0},{"date":"2026-08-26","close":12930.0},{"date":"2026-08-27","close":13130.0},{"date":"2026-08-28","close":12580.0},{"date":"2026-08-31","close":12450.0},{"date":"2026-09-01","close":12630.0},{"date":"2026-09-02","close":12650.0},{"date":"2026-09-03","close":12730.0},{"date":"2026-09-04","close":13960.0},{"date":"2026-09-07","close":14120.0},{"date":"2026-09-08","close":13630.0},{"date":"2026-09-09","close":13560.0},{"date":"2026-09-10","close":14150.0},{"date":"2026-09-11","close":14250.0},{"date":"2026-09-14","close":13610.0},{"date":"2026-09-15","close":13380.0},{"date":"2026-09-16","close":13200.0},{"date":"2026-09-17","close":13840.0},{"date":"2026-09-18","close":14140.0},{"date":"2026-09-21","close":14070.0},{"date":"2026-09-22","close":14020.0},{"date":"2026-09-23","close":14250.0},{"date":"2026-09-28","close":14280.0},{"date":"2026-09-29","close":14180.0},{"date":"2026-09-30","close":14440.0},{"date":"2026-10-01","close":16400.0},{"date":"2026-10-02","close":16540.0},{"date":"2026-10-06","close":17380.0},{"date":"2026-10-07","close":17790.0},{"date":"2026-10-08","close":17630.0},{"date":"2026-10-12","close":17080.0},{"date":"2026-10-13","close":17090.0},{"date":"2026-10-14","close":17760.0},{"date":"2026-10-15","close":16630.0},{"date":"2026-10-16","close":16890.0},{"date":"2026-10-19","close":18140.0},{"date":"2026-10-20","close":17840.0},{"date":"2026-10-21","close":17920.0},{"date":"2026-10-22","close":16870.0},{"date":"2026-10-23","close":16960.0}],"chart_data":[{"date":"2024-10-24","open":13003,"high":13394,"low":12780,"close":13263,"volume":49054,"rsi_14":50.14,"sma_20":14372.0,"sma_60":14451.5,"sma_120":17684.08},{"date":"2024-10-25","open":13329,"high":13533,"low":12910,"close":12919,"volume":37665,"rsi_14":45.3,"sma_20":14375.5,"sma_60":14413.0,"sma_120":17600.25},{"date":"2024-10-28","open":12919,"high":13310,"low":12789,"close":13170,"volume":25711,"rsi_14":41.07,"sma_20":14383.5,"sma_60":14386.5,"sma_120":17513.67},{"date":"2024-10-29","open":13180,"high":13180,"low":12612,"close":12798,"volume":43868,"rsi_14":39.59,"sma_20":14335.0,"sma_60":14347.17,"sma_120":17422.08},{"date":"2024-10-30","open":12929,"high":13236,"low":12752,"close":12910,"volume":31695,"rsi_14":44.86,"sma_20":14288.5,"sma_60":14310.83,"sma_120":17337.33},{"date":"2024-10-31","open":12789,"high":13459,"low":12547,"close":13254,"volume":38518,"rsi_14":44.41,"sma_20":14275.5,"sma_60":14290.0,"sma_120":17251.92},{"date":"2024-11-01","open":13236,"high":13263,"low":12761,"close":12938,"volume":32738,"rsi_14":35.68,"sma_20":14258.5,"sma_60":14252.33,"sma_120":17151.58},{"date":"2024-11-04","open":12901,"high":14063,"low":12808,"close":13803,"volume":106539,"rsi_14":50.45,"sma_20":14287.0,"sma_60":14231.5,"sma_120":17057.33},{"date":"2024-11-05","open":14175,"high":15096,"low":14045,"close":14891,"volume":653866,"rsi_14":64.9,"sma_20":14346.0,"sma_60":14250.67,"sma_120":16974.08},{"date":"2024-11-06","open":15068,"high":15087,"low":13924,"close":13924,"volume":218635,"rsi_14":55.52,"sma_20":14366.0,"sma_60":14293.83,"sma_120":16889.67},{"date":"2024-11-07","open":14528,"high":15207,"low":13970,"close":15207,"volume":274696,"rsi_14":69.06,"sma_20":14470.5,"sma_60":14343.0,"sma_120":16825.08},{"date":"2024-11-08","open":15207,"high":15812,"low":14882,"close":15217,"volume":297374,"rsi_14":67.72,"sma_20":14555.5,"sma_60":14393.0,"sma_120":16770.58},{"date":"2024-11-11","open":15700,"high":16221,"low":15161,"close":15765,"volume":347937,"rsi_14":70.06,"sma_20":14654.5,"sma_60":14457.17,"sma_120":16723.08},{"date":"2024-11-12","open":15449,"high":16063,"low":15254,"close":15273,"volume":257470,"rsi_14":64.64,"sma_20":14735.5,"sma_60":14506.33,"sma_120":16671.58},{"date":"2024-11-13","open":15282,"high":15579,"low":14361,"close":14389,"volume":156283,"rsi_14":57.14,"sma_20":14787.0,"sma_60":14533.83,"sma_120":16615.5},{"date":"2024-11-14","open":14324,"high":14417,"low":12910,"close":13050,"volume":252467,"rsi_14":50.73,"sma_20":14774.0,"sma_60":14539.0,"sma_120":16549.92},{"date":"2024-11-15","open":13338,"high":13543,"low":12398,"close":12752,"volume":148147,"rsi_14":47.65,"sma_20":14774.5,"sma_60":14531.83,"sma_120":16483.33},{"date":"2024-11-18","open":13003,"high":13003,"low":12166,"close":12166,"volume":150851,"rsi_14":46.54,"sma_20":14728.5,"sma_60":14500.83,"sma_120":16413.58},{"date":"2024-11-19","open":12333,"high":12333,"low":11729,"close":12045,"volume":65766,"rsi_14":45.27,"sma_20":14672.5,"sma_60":14471.17,"sma_120":16341.92},{"date":"2024-11-20","open":12064,"high":12222,"low":11710,"close":11729,"volume":98782,"rsi_14":41.63,"sma_20":14593.0,"sma_60":14427.0,"sma_120":16272.83},{"date":"2024-11-21","open":11719,"high":11719,"low":11227,"close":11478,"volume":73997,"rsi_14":41.93,"sma_20":14497.0,"sma_60":14375.17,"sma_120":16196.92},{"date":"2024-11-22","open":11515,"high":11803,"low":11459,"close":11524,"volume":41989,"rsi_14":36.16,"sma_20":14422.0,"sma_60":14330.0,"sma_120":16113.92},{"date":"2024-11-25","open":11533,"high":12240,"low":10975,"close":12101,"volume":102033,"rsi_14":31.93,"sma_20":14364.5,"sma_60":14295.0,"sma_120":16040.25},{"date":"2024-11-26","open":12231,"high":12231,"low":11878,"close":11999,"volume":39830,"rsi_14":35.96,"sma_20":14321.5,"sma_60":14244.0,"sma_120":15970.25},{"date":"2024-11-27","open":11896,"high":11971,"low":11375,"close":11403,"volume":60794,"rsi_14":19.16,"sma_20":14240.5,"sma_60":14179.17,"sma_120":15899.08},{"date":"2024-11-28","open":11357,"high":11459,"low":11022,"close":11050,"volume":58828,"rsi_14":18.0,"sma_20":14122.0,"sma_60":14113.67,"sma_120":15823.92},{"date":"2024-11-29","open":11050,"high":11143,"low":10594,"close":10613,"volume":58670,"rsi_14":9.74,"sma_20":13997.0,"sma_60":14056.17,"sma_120":15744.0},{"date":"2024-12-02","open":10594,"high":10817,"low":10278,"close":10296,"volume":41670,"rsi_14":10.01,"sma_20":13808.5,"sma_60":13983.17,"sma_120":15654.58},{"date":"2024-12-03","open":10157,"high":10510,"low":10157,"close":10371,"volume":41750,"rsi_14":12.89,"sma_20":13565.5,"sma_60":13919.83,"sma_120":15565.42},{"date":"2024-12-04","open":10101,"high":10362,"low":10045,"close":10157,"volume":43613,"rsi_14":16.27,"sma_20":13363.0,"sma_60":13860.0,"sma_120":15470.58},{"date":"2024-12-05","open":10231,"high":10399,"low":10055,"close":10324,"volume":41811,"rsi_14":20.81,"sma_20":13100.5,"sma_60":13815.0,"sma_120":15384.75},{"date":"2024-12-06","open":10417,"high":10417,"low":9673,"close":9878,"volume":51632,"rsi_14":21.53,"sma_20":12813.5,"sma_60":13767.0,"sma_120":15291.17},{"date":"2024-12-09","open":9710,"high":9766,"low":9217,"close":9227,"volume":52802,"rsi_14":19.02,"sma_20":12462.0,"sma_60":13716.33,"sma_120":15188.0},{"date":"2024-12-10","open":9217,"high":9748,"low":9190,"close":9738,"volume":37879,"rsi_14":29.02,"sma_20":12164.5,"sma_60":13667.83,"sma_120":15100.67},{"date":"2024-12-11","open":9738,"high":10241,"low":9729,"close":10073,"volume":34780,"rsi_14":35.45,"sma_20":11932.5,"sma_60":13628.17,"sma_120":15022.58},{"date":"2024-12-12","open":10092,"high":10492,"low":9952,"close":10231,"volume":37247,"rsi_14":36.91,"sma_20":11781.0,"sma_60":13593.5,"sma_120":14946.75},{"date":"2024-12-13","open":10268,"high":10501,"low":10101,"close":10427,"volume":46390,"rsi_14":31.63,"sma_20":11656.0,"sma_60":13550.67,"sma_120":14869.75},{"date":"2024-12-16","open":10687,"high":10771,"low":10520,"close":10641,"volume":33385,"rsi_14":35.46,"sma_20":11574.0,"sma_60":13518.17,"sma_120":14801.92},{"date":"2024-12-17","open":10659,"high":11282,"low":10659,"close":11161,"volume":66969,"rsi_14":47.37,"sma_20":11526.5,"sma_60":13497.0,"sma_120":14740.25},{"date":"2024-12-18","open":11217,"high":11264,"low":10789,"close":11245,"volume":29978,"rsi_14":52.26,"sma_20":11500.5,"sma_60":13477.33,"sma_120":14680.75},{"date":"2024-12-19","open":10929,"high":11236,"low":10854,"close":11096,"volume":28329,"rsi_14":55.99,"sma_20":11480.0,"sma_60":13449.67,"sma_120":14619.83},{"date":"2024-12-20","open":10985,"high":11068,"low":10510,"close":10631,"volume":30765,"rsi_14":54.0,"sma_20":11432.0,"sma_60":13409.83,"sma_120":14554.0},{"date":"2024-12-23","open":10743,"high":11422,"low":10743,"close":11320,"volume":46857,"rsi_14":59.88,"sma_20":11390.0,"sma_60":13379.33,"sma_120":14496.17},{"date":"2024-12-24","open":11440,"high":11440,"low":11115,"close":11134,"volume":21603,"rsi_14":60.23,"sma_20":11343.5,"sma_60":13333.33,"sma_120":14437.25},{"date":"2024-12-26","open":11161,"high":11347,"low":10864,"close":10938,"volume":37988,"rsi_14":56.4,"sma_20":11318.5,"sma_60":13282.5,"sma_120":14370.0},{"date":"2024-12-27","open":11132,"high":11636,"low":11132,"close":11181,"volume":18950,"rsi_14":59.27,"sma_20":11301.0,"sma_60":13232.83,"sma_120":14308.08},{"date":"2024-12-30","open":10977,"high":11501,"low":10928,"close":11345,"volume":14308,"rsi_14":70.32,"sma_20":11315.5,"sma_60":13190.33,"sma_120":14252.67},{"date":"2025-01-02","open":11345,"high":11753,"low":11345,"close":11733,"volume":27284,"rsi_14":69.27,"sma_20":11367.0,"sma_60":13154.17,"sma_120":14192.67},{"date":"2025-01-03","open":11607,"high":12596,"low":11607,"close":12199,"volume":111480,"rsi_14":70.11,"sma_20":11438.5,"sma_60":13116.67,"sma_120":14144.0},{"date":"2025-01-06","open":12315,"high":13168,"low":12315,"close":12868,"volume":99095,"rsi_14":73.31,"sma_20":11556.0,"sma_60":13095.0,"sma_120":14099.67},{"date":"2025-01-07","open":13004,"high":13120,"low":12519,"close":12596,"volume":49656,"rsi_14":68.02,"sma_20":11650.5,"sma_60":13073.83,"sma_120":14046.25},{"date":"2025-01-08","open":12364,"high":13042,"low":12218,"close":12975,"volume":75713,"rsi_14":69.02,"sma_20":11788.5,"sma_60":13052.5,"sma_120":14002.92},{"date":"2025-01-09","open":13072,"high":13139,"low":12674,"close":12858,"volume":96156,"rsi_14":63.52,"sma_20":11955.5,"sma_60":13024.0,"sma_120":13958.42},{"date":"2025-01-10","open":12858,"high":13023,"low":12752,"close":12936,"volume":28368,"rsi_14":63.44,"sma_20":12099.0,"sma_60":12999.67,"sma_120":13917.75},{"date":"2025-01-13","open":12897,"high":12897,"low":12538,"close":12606,"volume":19706,"rsi_14":61.08,"sma_20":12207.5,"sma_60":12975.67,"sma_120":13873.25},{"date":"2025-01-14","open":12635,"high":12790,"low":12422,"close":12664,"volume":18820,"rsi_14":68.56,"sma_20":12310.5,"sma_60":12955.17,"sma_120":13832.33},{"date":"2025-01-15","open":12558,"high":13110,"low":12558,"close":12625,"volume":30891,"rsi_14":61.52,"sma_20":12401.0,"sma_60":12943.83,"sma_120":13792.17},{"date":"2025-01-16","open":12732,"high":13120,"low":12732,"close":12994,"volume":43019,"rsi_14":68.48,"sma_20":12499.0,"sma_60":12933.83,"sma_120":13760.75},{"date":"2025-01-17","open":13091,"high":13227,"low":12432,"close":13081,"volume":40218,"rsi_14":73.07,"sma_20":12573.5,"sma_60":12924.17,"sma_120":13726.92},{"date":"2025-01-20","open":13362,"high":14448,"low":13285,"close":14080,"volume":290933,"rsi_14":82.86,"sma_20":12695.0,"sma_60":12929.5,"sma_120":13710.83},{"date":"2025-01-21","open":14109,"high":14400,"low":13876,"close":14177,"volume":82961,"rsi_14":82.59,"sma_20":12829.5,"sma_60":12935.5,"sma_120":13693.5},{"date":"2025-01-22","open":14255,"high":14322,"low":13896,"close":13964,"volume":76252,"rsi_14":76.74,"sma_20":12978.0,"sma_60":12944.0,"sma_120":13678.5},{"date":"2025-01-23","open":14206,"high":14206,"low":13731,"close":13731,"volume":55974,"rsi_14":69.46,"sma_20":13077.5,"sma_60":12944.0,"sma_120":13665.25},{"date":"2025-01-24","open":13731,"high":13818,"low":13547,"close":13789,"volume":41912,"rsi_14":63.85,"sma_20":13190.0,"sma_60":12951.67,"sma_120":13649.42},{"date":"2025-01-31","open":13518,"high":13518,"low":12984,"close":12994,"volume":58752,"rsi_14":55.16,"sma_20":13272.0,"sma_60":12943.67,"sma_120":13627.25},{"date":"2025-02-03","open":12897,"high":12897,"low":11879,"close":12082,"volume":55895,"rsi_14":39.82,"sma_20":13318.5,"sma_60":12913.83,"sma_120":13601.92},{"date":"2025-02-04","open":12189,"high":12606,"low":12189,"close":12490,"volume":27435,"rsi_14":46.06,"sma_20":13377.5,"sma_60":12896.67,"sma_120":13574.5},{"date":"2025-02-05","open":12596,"high":12645,"low":12432,"close":12480,"volume":19623,"rsi_14":45.05,"sma_20":13416.0,"sma_60":12863.83,"sma_120":13547.67},{"date":"2025-02-06","open":12655,"high":13178,"low":12655,"close":13178,"volume":36128,"rsi_14":55.75,"sma_20":13466.5,"sma_60":12823.5,"sma_120":13537.08},{"date":"2025-02-07","open":13178,"high":13838,"low":12897,"close":13411,"volume":74067,"rsi_14":57.25,"sma_20":13494.5,"sma_60":12804.5,"sma_120":13549.17},{"date":"2025-02-10","open":13382,"high":13624,"low":12945,"close":13595,"volume":55838,"rsi_14":59.16,"sma_20":13546.0,"sma_60":12765.67,"sma_120":13554.33},{"date":"2025-02-11","open":13595,"high":13605,"low":13188,"close":13246,"volume":43055,"rsi_14":52.39,"sma_20":13560.0,"sma_60":12720.67,"sma_120":13556.83},{"date":"2025-02-12","open":13265,"high":13353,"low":12848,"close":12955,"volume":32504,"rsi_14":48.85,"sma_20":13565.0,"sma_60":12660.83,"sma_120":13559.0},{"date":"2025-02-13","open":12955,"high":13227,"low":12907,"close":13062,"volume":28200,"rsi_14":38.9,"sma_20":13571.5,"sma_60":12611.67,"sma_120":13559.0},{"date":"2025-02-14","open":13392,"high":14584,"low":13265,"close":14061,"volume":299222,"rsi_14":48.94,"sma_20":13646.5,"sma_60":12595.5,"sma_120":13564.67},{"date":"2025-02-17","open":14148,"high":14448,"low":13838,"close":14090,"volume":105813,"rsi_14":51.19,"sma_20":13720.0,"sma_60":12603.83,"sma_120":13571.42},{"date":"2025-02-18","open":14216,"high":14478,"low":13954,"close":13964,"volume":84747,"rsi_14":52.24,"sma_20":13789.0,"sma_60":12615.33,"sma_120":13573.58},{"date":"2025-02-19","open":14138,"high":14623,"low":14128,"close":14216,"volume":178289,"rsi_14":53.96,"sma_20":13852.0,"sma_60":12641.67,"sma_120":13571.25},{"date":"2025-02-20","open":14468,"high":14623,"low":13712,"close":13847,"volume":116857,"rsi_14":58.59,"sma_20":13891.5,"sma_60":12663.83,"sma_120":13567.5},{"date":"2025-02-21","open":13779,"high":13915,"low":13615,"close":13760,"volume":39706,"rsi_14":70.26,"sma_20":13875.0,"sma_60":12690.17,"sma_120":13558.58},{"date":"2025-02-24","open":13479,"high":14788,"low":13314,"close":13925,"volume":282343,"rsi_14":68.41,"sma_20":13862.0,"sma_60":12723.83,"sma_120":13549.5},{"date":"2025-02-25","open":13857,"high":13857,"low":13372,"close":13411,"volume":67727,"rsi_14":60.57,"sma_20":13833.5,"sma_60":12747.83,"sma_120":13538.92},{"date":"2025-02-26","open":13440,"high":13440,"low":13139,"close":13285,"volume":47891,"rsi_14":51.39,"sma_20":13810.5,"sma_60":12759.33,"sma_120":13527.17},{"date":"2025-02-27","open":13314,"high":13653,"low":13120,"close":13130,"volume":45409,"rsi_14":46.25,"sma_20":13776.5,"sma_60":12770.0,"sma_120":13507.0},{"date":"2025-02-28","open":12810,"high":12848,"low":12635,"close":12713,"volume":39604,"rsi_14":38.93,"sma_20":13762.0,"sma_60":12784.17,"sma_120":13481.67},{"date":"2025-03-04","open":12528,"high":12587,"low":12238,"close":12441,"volume":27231,"rsi_14":39.7,"sma_20":13780.5,"sma_60":12800.0,"sma_120":13456.83},{"date":"2025-03-05","open":12567,"high":13265,"low":12528,"close":13091,"volume":34942,"rsi_14":51.59,"sma_20":13811.5,"sma_60":12834.83,"sma_120":13445.5},{"date":"2025-03-06","open":13120,"high":13130,"low":12558,"close":12674,"volume":27871,"rsi_14":45.76,"sma_20":13821.5,"sma_60":12868.17,"sma_120":13425.67},{"date":"2025-03-07","open":12587,"high":12732,"low":12490,"close":12616,"volume":26804,"rsi_14":30.13,"sma_20":13792.5,"sma_60":12899.17,"sma_120":13409.5},{"date":"2025-03-10","open":12616,"high":12664,"low":12499,"close":12519,"volume":14195,"rsi_14":28.8,"sma_20":13746.5,"sma_60":12932.33,"sma_120":13396.17},{"date":"2025-03-11","open":12247,"high":12402,"low":11646,"close":12325,"volume":27079,"rsi_14":28.28,"sma_20":13681.0,"sma_60":12959.17,"sma_120":13387.08},{"date":"2025-03-12","open":12538,"high":12790,"low":12383,"close":12752,"volume":20514,"rsi_14":31.45,"sma_20":13655.5,"sma_60":13001.33,"sma_120":13384.17},{"date":"2025-03-13","open":12752,"high":12955,"low":12509,"close":12548,"volume":15140,"rsi_14":32.82,"sma_20":13634.5,"sma_60":13051.67,"sma_120":13384.0},{"date":"2025-03-14","open":12432,"high":12907,"low":12432,"close":12761,"volume":21768,"rsi_14":37.22,"sma_20":13619.0,"sma_60":13096.5,"sma_120":13382.17},{"date":"2025-03-17","open":12839,"high":13101,"low":12771,"close":13091,"volume":39796,"rsi_14":39.76,"sma_20":13569.0,"sma_60":13141.0,"sma_120":13384.58},{"date":"2025-03-18","open":13091,"high":13091,"low":12742,"close":12781,"volume":27394,"rsi_14":41.85,"sma_20":13501.5,"sma_60":13177.33,"sma_120":13385.42},{"date":"2025-03-19","open":12732,"high":12975,"low":12684,"close":12771,"volume":17214,"rsi_14":43.15,"sma_20":13440.0,"sma_60":13210.0,"sma_120":13380.33},{"date":"2025-03-20","open":12897,"high":12926,"low":12548,"close":12703,"volume":21830,"rsi_14":44.18,"sma_20":13362.0,"sma_60":13237.67,"sma_120":13377.92},{"date":"2025-03-21","open":12703,"high":13033,"low":12548,"close":12684,"volume":79486,"rsi_14":49.55,"sma_20":13302.0,"sma_60":13255.67,"sma_120":13376.33},{"date":"2025-03-24","open":12596,"high":12606,"low":12325,"close":12335,"volume":48338,"rsi_14":48.41,"sma_20":13228.5,"sma_60":13266.17,"sma_120":13371.75},{"date":"2025-03-25","open":12364,"high":12490,"low":11927,"close":11976,"volume":45873,"rsi_14":31.75,"sma_20":13128.0,"sma_60":13273.17,"sma_120":13361.42},{"date":"2025-03-26","open":11976,"high":12131,"low":11830,"close":12024,"volume":16928,"rsi_14":37.91,"sma_20":13056.5,"sma_60":13289.33,"sma_120":13349.58},{"date":"2025-03-27","open":11830,"high":11918,"low":11539,"close":11636,"volume":31529,"rsi_14":33.76,"sma_20":12971.5,"sma_60":13286.5,"sma_120":13332.92},{"date":"2025-03-28","open":11636,"high":11636,"low":11161,"close":11210,"volume":37150,"rsi_14":30.43,"sma_20":12872.5,"sma_60":13279.67,"sma_120":13306.5},{"date":"2025-03-31","open":11035,"high":11132,"low":10754,"close":10773,"volume":44264,"rsi_14":28.38,"sma_20":12772.5,"sma_60":13268.83,"sma_120":13275.67},{"date":"2025-04-01","open":10773,"high":11132,"low":10773,"close":11055,"volume":12915,"rsi_14":25.35,"sma_20":12701.0,"sma_60":13266.67,"sma_120":13249.75},{"date":"2025-04-02","open":11132,"high":11152,"low":10832,"close":10909,"volume":15374,"rsi_14":25.79,"sma_20":12588.5,"sma_60":13259.17,"sma_120":13224.75},{"date":"2025-04-03","open":10667,"high":10909,"low":10570,"close":10783,"volume":16482,"rsi_14":20.0,"sma_20":12491.0,"sma_60":13242.83,"sma_120":13198.5},{"date":"2025-04-04","open":10579,"high":10919,"low":10473,"close":10696,"volume":25108,"rsi_14":10.79,"sma_20":12392.0,"sma_60":13217.0,"sma_120":13166.83},{"date":"2025-04-07","open":10424,"high":10424,"low":9998,"close":9998,"volume":34517,"rsi_14":9.58,"sma_20":12262.0,"sma_60":13167.67,"sma_120":13131.33},{"date":"2025-04-08","open":10085,"high":10327,"low":9891,"close":9978,"volume":25770,"rsi_14":9.55,"sma_20":12141.0,"sma_60":13122.67,"sma_120":13098.25},{"date":"2025-04-09","open":9697,"high":9949,"low":9697,"close":9736,"volume":26568,"rsi_14":9.09,"sma_20":11985.5,"sma_60":13067.0,"sma_120":13059.75},{"date":"2025-04-10","open":10279,"high":10618,"low":10279,"close":10570,"volume":26005,"rsi_14":26.2,"sma_20":11883.5,"sma_60":13027.67,"sma_120":13025.83},{"date":"2025-04-11","open":10463,"high":10938,"low":10424,"close":10744,"volume":26737,"rsi_14":31.36,"sma_20":11779.5,"sma_60":12990.0,"sma_120":12994.83},{"date":"2025-04-14","open":10754,"high":11239,"low":10696,"close":11239,"volume":20937,"rsi_14":41.63,"sma_20":11684.0,"sma_60":12966.5,"sma_120":12971.08},{"date":"2025-04-15","open":11210,"high":11375,"low":11064,"close":11336,"volume":10220,"rsi_14":42.27,"sma_20":11609.5,"sma_60":12943.67,"sma_120":12949.42},{"date":"2025-04-16","open":11239,"high":11239,"low":11025,"close":11103,"volume":11798,"rsi_14":43.79,"sma_20":11523.5,"sma_60":12917.5,"sma_120":12930.67},{"date":"2025-04-17","open":11016,"high":11307,"low":11016,"close":11287,"volume":7183,"rsi_14":50.96,"sma_20":11450.5,"sma_60":12888.17,"sma_120":12911.0},{"date":"2025-04-18","open":11316,"high":11675,"low":11045,"close":11665,"volume":40411,"rsi_14":61.17,"sma_20":11398.0,"sma_60":12863.83,"sma_120":12894.0},{"date":"2025-04-21","open":11665,"high":12073,"low":11539,"close":11656,"volume":40172,"rsi_14":58.07,"sma_20":11363.0,"sma_60":12822.17,"sma_120":12875.83},{"date":"2025-04-22","open":11530,"high":11840,"low":11481,"close":11801,"volume":23388,"rsi_14":61.98,"sma_20":11354.0,"sma_60":12781.33,"sma_120":12858.42},{"date":"2025-04-23","open":11830,"high":12121,"low":11792,"close":12005,"volume":24877,"rsi_14":66.07,"sma_20":11353.0,"sma_60":12747.67,"sma_120":12845.83},{"date":"2025-04-24","open":12112,"high":12112,"low":11792,"close":11937,"volume":12202,"rsi_14":66.41,"sma_20":11368.5,"sma_60":12716.83,"sma_120":12830.42},{"date":"2025-04-25","open":11937,"high":12141,"low":11927,"close":12112,"volume":16041,"rsi_14":82.44,"sma_20":11415.0,"sma_60":12688.0,"sma_120":12819.83},{"date":"2025-04-28","open":12112,"high":12160,"low":11927,"close":11976,"volume":10731,"rsi_14":79.6,"sma_20":11477.0,"sma_60":12670.5,"sma_120":12807.08},{"date":"2025-04-29","open":12024,"high":12800,"low":11695,"close":11792,"volume":66148,"rsi_14":80.99,"sma_20":11515.0,"sma_60":12665.5,"sma_120":12789.67},{"date":"2025-04-30","open":11792,"high":11918,"low":11656,"close":11685,"volume":16547,"rsi_14":71.54,"sma_20":11555.0,"sma_60":12651.67,"sma_120":12774.17},{"date":"2025-05-02","open":11762,"high":11879,"low":11636,"close":11859,"volume":11144,"rsi_14":71.54,"sma_20":11610.5,"sma_60":12641.0,"sma_120":12752.42},{"date":"2025-05-07","open":11850,"high":11927,"low":11646,"close":11830,"volume":20480,"rsi_14":63.93,"sma_20":11669.0,"sma_60":12617.83,"sma_120":12720.67},{"date":"2025-05-08","open":11830,"high":12228,"low":11830,"close":11927,"volume":22612,"rsi_14":63.93,"sma_20":11768.5,"sma_60":12592.33,"sma_120":12698.42},{"date":"2025-05-09","open":12015,"high":12015,"low":11190,"close":11918,"volume":31515,"rsi_14":71.43,"sma_20":11868.5,"sma_60":12563.5,"sma_120":12664.58},{"date":"2025-05-12","open":12015,"high":12315,"low":11927,"close":12315,"volume":37272,"rsi_14":74.31,"sma_20":12001.5,"sma_60":12547.5,"sma_120":12634.08},{"date":"2025-05-13","open":12344,"high":12752,"low":12344,"close":12461,"volume":40052,"rsi_14":71.13,"sma_20":12099.0,"sma_60":12539.0,"sma_120":12599.92},{"date":"2025-05-14","open":12558,"high":12684,"low":12480,"close":12558,"volume":24814,"rsi_14":72.91,"sma_20":12192.5,"sma_60":12530.33,"sma_120":12571.0},{"date":"2025-05-15","open":12538,"high":12596,"low":11646,"close":12325,"volume":20806,"rsi_14":62.74,"sma_20":12248.5,"sma_60":12500.5,"sma_120":12548.0},{"date":"2025-05-16","open":12412,"high":12461,"low":12121,"close":12199,"volume":30189,"rsi_14":54.9,"sma_20":12293.0,"sma_60":12468.0,"sma_120":12535.92},{"date":"2025-05-19","open":12218,"high":12558,"low":12218,"close":12364,"volume":28234,"rsi_14":60.28,"sma_20":12358.0,"sma_60":12440.5,"sma_120":12527.92},{"date":"2025-05-20","open":12364,"high":12655,"low":12364,"close":12606,"volume":46980,"rsi_14":61.54,"sma_20":12426.0,"sma_60":12412.83,"sma_120":12527.25},{"date":"2025-05-21","open":12645,"high":13382,"low":12645,"close":12713,"volume":108471,"rsi_14":67.43,"sma_20":12480.0,"sma_60":12393.33,"sma_120":12528.58},{"date":"2025-05-22","open":12655,"high":12664,"low":12296,"close":12364,"volume":33914,"rsi_14":62.55,"sma_20":12516.5,"sma_60":12369.33,"sma_120":12529.75},{"date":"2025-05-23","open":12373,"high":12499,"low":12170,"close":12170,"volume":36532,"rsi_14":60.25,"sma_20":12535.5,"sma_60":12339.17,"sma_120":12531.5},{"date":"2025-05-26","open":12179,"high":12441,"low":12179,"close":12315,"volume":27558,"rsi_14":59.75,"sma_20":12551.5,"sma_60":12320.33,"sma_120":12534.08},{"date":"2025-05-27","open":12393,"high":12393,"low":12044,"close":12082,"volume":30093,"rsi_14":54.96,"sma_20":12559.0,"sma_60":12299.67,"sma_120":12529.5},{"date":"2025-05-28","open":12131,"high":12499,"low":12131,"close":12325,"volume":29745,"rsi_14":57.4,"sma_20":12570.0,"sma_60":12285.83,"sma_120":12527.92},{"date":"2025-05-29","open":12412,"high":12645,"low":12373,"close":12538,"volume":35473,"rsi_14":60.74,"sma_20":12599.0,"sma_60":12282.83,"sma_120":12533.5},{"date":"2025-05-30","open":12528,"high":12528,"low":12276,"close":12286,"volume":20353,"rsi_14":49.47,"sma_20":12624.5,"sma_60":12280.17,"sma_120":12540.08},{"date":"2025-06-02","open":12315,"high":12373,"low":12131,"close":12315,"volume":22108,"rsi_14":47.23,"sma_20":12657.0,"sma_60":12266.83,"sma_120":12550.83},{"date":"2025-06-04","open":12451,"high":12693,"low":12364,"close":12616,"volume":31285,"rsi_14":51.03,"sma_20":12696.0,"sma_60":12265.83,"sma_120":12567.0},{"date":"2025-06-05","open":12635,"high":13062,"low":12606,"close":12955,"volume":41530,"rsi_14":60.73,"sma_20":12754.0,"sma_60":12271.67,"sma_120":12585.42},{"date":"2025-06-09","open":12965,"high":13130,"low":12916,"close":12916,"volume":51723,"rsi_14":62.59,"sma_20":12805.0,"sma_60":12278.5,"sma_120":12605.42},{"date":"2025-06-10","open":12926,"high":12955,"low":12664,"close":12858,"volume":26114,"rsi_14":59.01,"sma_20":12853.5,"sma_60":12287.67,"sma_120":12623.42},{"date":"2025-06-11","open":12858,"high":13236,"low":12858,"close":13130,"volume":44544,"rsi_14":59.44,"sma_20":12895.5,"sma_60":12294.17,"sma_120":12647.75},{"date":"2025-06-12","open":13207,"high":13207,"low":12945,"close":13042,"volume":40359,"rsi_14":55.99,"sma_20":12925.5,"sma_60":12302.67,"sma_120":12677.17},{"date":"2025-06-13","open":13042,"high":13042,"low":12402,"close":12480,"volume":65301,"rsi_14":51.96,"sma_20":12921.5,"sma_60":12297.83,"sma_120":12697.17},{"date":"2025-06-16","open":12480,"high":12577,"low":12267,"close":12538,"volume":31785,"rsi_14":56.51,"sma_20":12932.5,"sma_60":12288.33,"sma_120":12714.67},{"date":"2025-06-17","open":12538,"high":13149,"low":12422,"close":12800,"volume":56517,"rsi_14":58.22,"sma_20":12963.5,"sma_60":12288.67,"sma_120":12733.0},{"date":"2025-06-18","open":12781,"high":13265,"low":12752,"close":13120,"volume":58700,"rsi_14":67.09,"sma_20":13002.5,"sma_60":12294.67,"sma_120":12752.33},{"date":"2025-06-19","open":13159,"high":13159,"low":12810,"close":13042,"volume":46122,"rsi_14":62.5,"sma_20":13025.0,"sma_60":12300.5,"sma_120":12769.08},{"date":"2025-06-20","open":13042,"high":13275,"low":12965,"close":13149,"volume":38110,"rsi_14":61.05,"sma_20":13047.5,"sma_60":12308.5,"sma_120":12782.08},{"date":"2025-06-23","open":13091,"high":13139,"low":12587,"close":13101,"volume":51407,"rsi_14":65.91,"sma_20":13085.5,"sma_60":12321.67,"sma_120":12793.92},{"date":"2025-06-24","open":13217,"high":13779,"low":13198,"close":13547,"volume":73980,"rsi_14":70.68,"sma_20":13156.5,"sma_60":12348.67,"sma_120":12810.92},{"date":"2025-06-25","open":13663,"high":13954,"low":13488,"close":13944,"volume":71171,"rsi_14":71.61,"sma_20":13240.5,"sma_60":12381.67,"sma_120":12835.5},{"date":"2025-06-26","open":13944,"high":14225,"low":13527,"close":13663,"volume":50709,"rsi_14":61.74,"sma_20":13322.0,"sma_60":12416.5,"sma_120":12851.5},{"date":"2025-06-27","open":13595,"high":13886,"low":13295,"close":13459,"volume":47084,"rsi_14":58.54,"sma_20":13380.5,"sma_60":12455.17,"sma_120":12867.42},{"date":"2025-06-30","open":13459,"high":13605,"low":13159,"close":13265,"volume":27461,"rsi_14":56.14,"sma_20":13418.0,"sma_60":12498.0,"sma_120":12883.42},{"date":"2025-07-01","open":13362,"high":13372,"low":13207,"close":13246,"volume":26099,"rsi_14":51.9,"sma_20":13467.5,"sma_60":12535.67,"sma_120":12901.17},{"date":"2025-07-02","open":13256,"high":13275,"low":12829,"close":13120,"volume":26965,"rsi_14":51.25,"sma_20":13509.0,"sma_60":12573.67,"sma_120":12916.42},{"date":"2025-07-03","open":13023,"high":13382,"low":13023,"close":13295,"volume":26668,"rsi_14":65.0,"sma_20":13544.0,"sma_60":12616.83,"sma_120":12929.83},{"date":"2025-07-04","open":13295,"high":13372,"low":12829,"close":12994,"volume":28147,"rsi_14":57.7,"sma_20":13546.0,"sma_60":12656.33,"sma_120":12936.67},{"date":"2025-07-07","open":12994,"high":12994,"low":12606,"close":12732,"volume":20856,"rsi_14":48.85,"sma_20":13536.5,"sma_60":12703.33,"sma_120":12935.5},{"date":"2025-07-08","open":12606,"high":12897,"low":12606,"close":12684,"volume":14894,"rsi_14":41.88,"sma_20":13527.5,"sma_60":12749.83,"sma_120":12936.25},{"date":"2025-07-09","open":12684,"high":12713,"low":12470,"close":12625,"volume":29809,"rsi_14":42.18,"sma_20":13501.5,"sma_60":12799.5,"sma_120":12933.25},{"date":"2025-07-10","open":12645,"high":12810,"low":12558,"close":12596,"volume":21447,"rsi_14":39.33,"sma_20":13478.5,"sma_60":12834.33,"sma_120":12931.0},{"date":"2025-07-11","open":12596,"high":12926,"low":12596,"close":12800,"volume":33691,"rsi_14":44.52,"sma_20":13495.0,"sma_60":12869.67,"sma_120":12929.83},{"date":"2025-07-14","open":12752,"high":12752,"low":12567,"close":12635,"volume":22924,"rsi_14":31.5,"sma_20":13500.0,"sma_60":12893.67,"sma_120":12930.08},{"date":"2025-07-15","open":12664,"high":12897,"low":12519,"close":12887,"volume":27350,"rsi_14":27.2,"sma_20":13504.5,"sma_60":12920.33,"sma_120":12932.0},{"date":"2025-07-16","open":12916,"high":13091,"low":12684,"close":13062,"volume":30758,"rsi_14":36.4,"sma_20":13501.5,"sma_60":12954.0,"sma_120":12935.75},{"date":"2025-07-17","open":13072,"high":13159,"low":12752,"close":13072,"volume":37761,"rsi_14":40.38,"sma_20":13503.0,"sma_60":12984.67,"sma_120":12936.42},{"date":"2025-07-18","open":13072,"high":13217,"low":12955,"close":13042,"volume":17278,"rsi_14":43.98,"sma_20":13497.5,"sma_60":13008.33,"sma_120":12936.08},{"date":"2025-07-21","open":13042,"high":13198,"low":12722,"close":13149,"volume":23081,"rsi_14":47.5,"sma_20":13500.0,"sma_60":13034.0,"sma_120":12928.08},{"date":"2025-07-22","open":13178,"high":13178,"low":12771,"close":12790,"volume":21838,"rsi_14":42.41,"sma_20":13461.0,"sma_60":13051.0,"sma_120":12916.17},{"date":"2025-07-23","open":12781,"high":12829,"low":12432,"close":12625,"volume":30174,"rsi_14":34.53,"sma_20":13393.0,"sma_60":13061.67,"sma_120":12904.67},{"date":"2025-07-24","open":12635,"high":12790,"low":12509,"close":12558,"volume":22987,"rsi_14":38.69,"sma_20":13336.0,"sma_60":13072.33,"sma_120":12894.58},{"date":"2025-07-25","open":12577,"high":12635,"low":12228,"close":12228,"volume":22624,"rsi_14":37.38,"sma_20":13272.5,"sma_60":13074.33,"sma_120":12881.17},{"date":"2025-07-28","open":12228,"high":12752,"low":12228,"close":12684,"volume":30875,"rsi_14":50.0,"sma_20":13242.5,"sma_60":13086.5,"sma_120":12878.5},{"date":"2025-07-29","open":12684,"high":12703,"low":12335,"close":12499,"volume":16091,"rsi_14":47.51,"sma_20":13204.0,"sma_60":13098.67,"sma_120":12882.08},{"date":"2025-07-30","open":12509,"high":13042,"low":12461,"close":13042,"volume":26731,"rsi_14":57.32,"sma_20":13200.0,"sma_60":13122.0,"sma_120":12886.83},{"date":"2025-07-31","open":13130,"high":13130,"low":12752,"close":12839,"volume":15287,"rsi_14":50.64,"sma_20":13176.5,"sma_60":13138.83,"sma_120":12889.92},{"date":"2025-08-01","open":12839,"high":12839,"low":12034,"close":12199,"volume":42755,"rsi_14":43.8,"sma_20":13135.5,"sma_60":13145.17,"sma_120":12881.5},{"date":"2025-08-04","open":12267,"high":12499,"low":11956,"close":12199,"volume":24960,"rsi_14":39.47,"sma_20":13108.0,"sma_60":13149.83,"sma_120":12871.08},{"date":"2025-08-05","open":12208,"high":12703,"low":12208,"close":12364,"volume":24168,"rsi_14":39.29,"sma_20":13091.5,"sma_60":13157.5,"sma_120":12860.5},{"date":"2025-08-06","open":12247,"high":12441,"low":12141,"close":12412,"volume":14393,"rsi_14":40.0,"sma_20":13080.5,"sma_60":13159.17,"sma_120":12853.33},{"date":"2025-08-07","open":12412,"high":12965,"low":12296,"close":12480,"volume":12331,"rsi_14":41.57,"sma_20":13074.5,"sma_60":13159.5,"sma_120":12849.25},{"date":"2025-08-08","open":12509,"high":12878,"low":12441,"close":12577,"volume":29298,"rsi_14":41.4,"sma_20":13063.0,"sma_60":13159.83,"sma_120":12845.08},{"date":"2025-08-11","open":12577,"high":12732,"low":12461,"close":12509,"volume":26273,"rsi_14":45.37,"sma_20":13056.5,"sma_60":13163.0,"sma_120":12831.75},{"date":"2025-08-12","open":12509,"high":12800,"low":12412,"close":12606,"volume":20308,"rsi_14":49.67,"sma_20":13042.0,"sma_60":13170.0,"sma_120":12819.0},{"date":"2025-08-13","open":12577,"high":12800,"low":12558,"close":12771,"volume":11021,"rsi_14":53.48,"sma_20":13027.0,"sma_60":13177.0,"sma_120":12808.75},{"date":"2025-08-14","open":12771,"high":12848,"low":12364,"close":12519,"volume":21643,"rsi_14":54.87,"sma_20":12998.5,"sma_60":13175.5,"sma_120":12794.17},{"date":"2025-08-18","open":12499,"high":12499,"low":12102,"close":12131,"volume":16111,"rsi_14":40.53,"sma_20":12951.5,"sma_60":13165.5,"sma_120":12779.42},{"date":"2025-08-19","open":12131,"high":12247,"low":11888,"close":11898,"volume":24267,"rsi_14":39.87,"sma_20":12887.0,"sma_60":13157.5,"sma_120":12763.42},{"date":"2025-08-20","open":11724,"high":11898,"low":11394,"close":11898,"volume":32913,"rsi_14":26.4,"sma_20":12841.0,"sma_60":13152.83,"sma_120":12746.0},{"date":"2025-08-21","open":11850,"high":11995,"low":11646,"close":11811,"volume":13498,"rsi_14":27.73,"sma_20":12799.0,"sma_60":13144.17,"sma_120":12732.25},{"date":"2025-08-22","open":11695,"high":11947,"low":11695,"close":11840,"volume":11764,"rsi_14":39.43,"sma_20":12762.0,"sma_60":13140.0,"sma_120":12719.83},{"date":"2025-08-25","open":11840,"high":12218,"low":11840,"close":11879,"volume":10387,"rsi_14":40.78,"sma_20":12744.0,"sma_60":13132.33,"sma_120":12709.08},{"date":"2025-08-26","open":11782,"high":12102,"low":11782,"close":12024,"volume":7592,"rsi_14":40.11,"sma_20":12710.0,"sma_60":13123.5,"sma_120":12703.17},{"date":"2025-08-27","open":12024,"high":12024,"low":11879,"close":12024,"volume":3898,"rsi_14":38.37,"sma_20":12685.5,"sma_60":13119.0,"sma_120":12699.58},{"date":"2025-08-28","open":11918,"high":12102,"low":11636,"close":12024,"volume":17926,"rsi_14":35.76,"sma_20":12633.0,"sma_60":13114.0,"sma_120":12690.42},{"date":"2025-08-29","open":12024,"high":12034,"low":11743,"close":11869,"volume":10013,"rsi_14":28.65,"sma_20":12583.0,"sma_60":13101.17,"sma_120":12683.5},{"date":"2025-09-01","open":11869,"high":11879,"low":11559,"close":11811,"volume":11020,"rsi_14":28.82,"sma_20":12563.0,"sma_60":13081.5,"sma_120":12676.58},{"date":"2025-09-02","open":11685,"high":11801,"low":11636,"close":11714,"volume":11758,"rsi_14":22.94,"sma_20":12538.0,"sma_60":13060.83,"sma_120":12669.67},{"date":"2025-09-03","open":11714,"high":11762,"low":11607,"close":11675,"volume":14103,"rsi_14":14.01,"sma_20":12502.5,"sma_60":13040.5,"sma_120":12664.08},{"date":"2025-09-04","open":11782,"high":11918,"low":11539,"close":11753,"volume":21721,"rsi_14":21.58,"sma_20":12468.5,"sma_60":13016.83,"sma_120":12655.5},{"date":"2025-09-05","open":11821,"high":13285,"low":11821,"close":12742,"volume":260974,"rsi_14":65.67,"sma_20":12482.0,"sma_60":13011.67,"sma_120":12657.17},{"date":"2025-09-08","open":12703,"high":13159,"low":12674,"close":13139,"volume":52147,"rsi_14":79.36,"sma_20":12511.0,"sma_60":13023.0,"sma_120":12660.42},{"date":"2025-09-09","open":13392,"high":14352,"low":13159,"close":13508,"volume":386325,"rsi_14":82.42,"sma_20":12562.5,"sma_60":13039.67,"sma_120":12664.0},{"date":"2025-09-10","open":13537,"high":13847,"low":13401,"close":13644,"volume":67600,"rsi_14":86.21,"sma_20":12616.0,"sma_60":13054.17,"sma_120":12671.42},{"date":"2025-09-11","open":13721,"high":14002,"low":13692,"close":13915,"volume":92034,"rsi_14":87.41,"sma_20":12675.0,"sma_60":13067.83,"sma_120":12681.25},{"date":"2025-09-12","open":14051,"high":14507,"low":13944,"close":14167,"volume":198651,"rsi_14":88.31,"sma_20":12760.0,"sma_60":13087.17,"sma_120":12693.83},{"date":"2025-09-15","open":14352,"high":14739,"low":13993,"close":14584,"volume":133686,"rsi_14":89.29,"sma_20":12886.5,"sma_60":13111.83,"sma_120":12710.17},{"date":"2025-09-16","open":14584,"high":14739,"low":14361,"close":14565,"volume":63064,"rsi_14":88.76,"sma_20":13024.0,"sma_60":13137.0,"sma_120":12729.33},{"date":"2025-09-17","open":14448,"high":14691,"low":14196,"close":14448,"volume":70445,"rsi_14":85.71,"sma_20":13155.5,"sma_60":13152.5,"sma_120":12750.58},{"date":"2025-09-18","open":14679,"high":15286,"low":14522,"close":14933,"volume":118039,"rsi_14":90.81,"sma_20":13309.5,"sma_60":13167.17,"sma_120":12774.42},{"date":"2025-09-19","open":15500,"high":15600,"low":15010,"close":15040,"volume":53839,"rsi_14":87.05,"sma_20":13451.0,"sma_60":13183.0,"sma_120":12799.75},{"date":"2025-09-22","open":14584,"high":16097,"low":14584,"close":16039,"volume":294591,"rsi_14":92.4,"sma_20":13665.5,"sma_60":13227.33,"sma_120":12841.25},{"date":"2025-09-23","open":16184,"high":18628,"low":15728,"close":18570,"volume":1244090,"rsi_14":95.4,"sma_20":14003.0,"sma_60":13318.5,"sma_120":12908.25},{"date":"2025-09-24","open":18531,"high":18705,"low":17648,"close":17968,"volume":409328,"rsi_14":88.29,"sma_20":14309.5,"sma_60":13399.67,"sma_120":12967.67},{"date":"2025-09-25","open":17939,"high":18075,"low":16989,"close":17658,"volume":415786,"rsi_14":83.05,"sma_20":14600.0,"sma_60":13477.67,"sma_120":13025.67},{"date":"2025-09-26","open":17561,"high":17581,"low":16184,"close":16213,"volume":345152,"rsi_14":68.11,"sma_20":14824.0,"sma_60":13527.83,"sma_120":13072.33},{"date":"2025-09-29","open":16359,"high":16979,"low":16145,"close":16882,"volume":166613,"rsi_14":69.21,"sma_20":15085.5,"sma_60":13594.67,"sma_120":13125.5},{"date":"2025-09-30","open":16912,"high":17067,"low":16262,"close":16514,"volume":118431,"rsi_14":65.91,"sma_20":15333.0,"sma_60":13659.67,"sma_120":13181.5},{"date":"2025-10-01","open":16621,"high":17008,"low":16427,"close":16514,"volume":109731,"rsi_14":64.86,"sma_20":15582.5,"sma_60":13725.5,"sma_120":13237.67},{"date":"2025-10-02","open":16884,"high":18181,"low":16709,"close":17881,"volume":559900,"rsi_14":68.89,"sma_20":15899.5,"sma_60":13816.17,"sma_120":13307.83},{"date":"2025-10-10","open":18424,"high":18424,"low":17067,"close":17280,"volume":356385,"rsi_14":63.37,"sma_20":16133.5,"sma_60":13896.67,"sma_120":13365.5},{"date":"2025-10-13","open":16824,"high":17358,"low":16533,"close":17299,"volume":146653,"rsi_14":63.56,"sma_20":16348.0,"sma_60":13974.0,"sma_120":13421.83},{"date":"2025-10-14","open":17639,"high":17639,"low":16000,"close":16010,"volume":236209,"rsi_14":56.93,"sma_20":16477.0,"sma_60":14032.0,"sma_120":13462.83},{"date":"2025-10-15","open":16039,"high":16756,"low":16039,"close":16524,"volume":93284,"rsi_14":57.56,"sma_20":16625.5,"sma_60":14094.5,"sma_120":13507.42},{"date":"2025-10-16","open":16533,"high":16601,"low":16184,"close":16339,"volume":69744,"rsi_14":57.7,"sma_20":16750.5,"sma_60":14150.83,"sma_120":13552.42},{"date":"2025-10-17","open":16485,"high":17144,"low":16175,"close":16718,"volume":252112,"rsi_14":53.29,"sma_20":16882.0,"sma_60":14213.5,"sma_120":13599.08},{"date":"2025-10-20","open":16873,"high":16873,"low":16194,"close":16359,"volume":107744,"rsi_14":36.43,"sma_20":16973.5,"sma_60":14270.5,"sma_120":13639.42},{"date":"2025-10-21","open":16359,"high":16679,"low":15835,"close":15845,"volume":114911,"rsi_14":36.82,"sma_20":17039.5,"sma_60":14316.83,"sma_120":13675.42},{"date":"2025-10-22","open":15855,"high":15922,"low":15224,"close":15903,"volume":76467,"rsi_14":38.76,"sma_20":17114.5,"sma_60":14370.33,"sma_120":13710.67},{"date":"2025-10-23","open":15874,"high":15971,"low":15467,"close":15699,"volume":46033,"rsi_14":46.09,"sma_20":17161.0,"sma_60":14423.17,"sma_120":13742.42},{"date":"2025-10-24","open":15903,"high":16029,"low":15525,"close":15738,"volume":52488,"rsi_14":40.36,"sma_20":17220.5,"sma_60":14477.83,"sma_120":13775.08},{"date":"2025-10-27","open":16291,"high":16398,"low":16019,"close":16155,"volume":92396,"rsi_14":47.0,"sma_20":17226.5,"sma_60":14545.33,"sma_120":13809.83},{"date":"2025-10-28","open":16291,"high":16291,"low":15758,"close":15777,"volume":61962,"rsi_14":44.21,"sma_20":17082.5,"sma_60":14598.5,"sma_120":13842.5},{"date":"2025-10-29","open":15787,"high":16145,"low":15777,"close":15893,"volume":65234,"rsi_14":30.29,"sma_20":16975.5,"sma_60":14656.83,"sma_120":13877.75},{"date":"2025-10-30","open":15913,"high":16097,"low":15525,"close":15690,"volume":79727,"rsi_14":32.99,"sma_20":16874.0,"sma_60":14702.33,"sma_120":13912.17},{"date":"2025-10-31","open":15806,"high":15806,"low":15457,"close":15602,"volume":55109,"rsi_14":32.11,"sma_20":16842.5,"sma_60":14749.83,"sma_120":13944.33},{"date":"2025-11-03","open":15709,"high":15748,"low":15408,"close":15496,"volume":70122,"rsi_14":42.78,"sma_20":16771.0,"sma_60":14806.5,"sma_120":13975.83},{"date":"2025-11-04","open":15525,"high":15709,"low":15253,"close":15379,"volume":75417,"rsi_14":31.9,"sma_20":16712.5,"sma_60":14861.17,"sma_120":14005.5},{"date":"2025-11-05","open":15360,"high":15360,"low":14158,"close":14846,"volume":90545,"rsi_14":28.73,"sma_20":16626.5,"sma_60":14903.83,"sma_120":14030.67},{"date":"2025-11-06","open":15050,"high":15408,"low":14817,"close":15273,"volume":50564,"rsi_14":29.7,"sma_20":16491.0,"sma_60":14953.0,"sma_120":14056.08},{"date":"2025-11-07","open":15127,"high":15263,"low":14497,"close":14662,"volume":62636,"rsi_14":27.74,"sma_20":16356.0,"sma_60":14990.5,"sma_120":14075.0},{"date":"2025-11-10","open":14662,"high":18046,"low":14545,"close":16000,"volume":2011643,"rsi_14":51.67,"sma_20":16289.0,"sma_60":15049.33,"sma_120":14104.58},{"date":"2025-11-11","open":16000,"high":16465,"low":15467,"close":15670,"volume":224757,"rsi_14":47.63,"sma_20":16271.5,"sma_60":15103.67,"sma_120":14133.33},{"date":"2025-11-12","open":15758,"high":15758,"low":15224,"close":15486,"volume":77186,"rsi_14":47.82,"sma_20":16218.0,"sma_60":15153.17,"sma_120":14161.58},{"date":"2025-11-13","open":15486,"high":15874,"low":15215,"close":15467,"volume":66661,"rsi_14":47.21,"sma_20":16173.0,"sma_60":15199.5,"sma_120":14188.25},{"date":"2025-11-14","open":15350,"high":15350,"low":14836,"close":14836,"volume":83450,"rsi_14":37.02,"sma_20":16076.0,"sma_60":15239.33,"sma_120":14207.42},{"date":"2025-11-17","open":14962,"high":15273,"low":14448,"close":14798,"volume":65490,"rsi_14":39.67,"sma_20":15995.5,"sma_60":15285.17,"sma_120":14225.33},{"date":"2025-11-18","open":14545,"high":14943,"low":14061,"close":14119,"volume":69646,"rsi_14":33.27,"sma_20":15906.5,"sma_60":15323.33,"sma_120":14240.42},{"date":"2025-11-19","open":14119,"high":14177,"low":13653,"close":13770,"volume":52367,"rsi_14":32.38,"sma_20":15796.5,"sma_60":15355.5,"sma_120":14254.17},{"date":"2025-11-20","open":13925,"high":14332,"low":13867,"close":14090,"volume":26709,"rsi_14":36.69,"sma_20":15713.5,"sma_60":15394.67,"sma_120":14269.42},{"date":"2025-11-21","open":13576,"high":13721,"low":13246,"close":13285,"volume":73686,"rsi_14":32.67,"sma_20":15587.0,"sma_60":15419.5,"sma_120":14279.75},{"date":"2025-11-24","open":13430,"high":13566,"low":13159,"close":13236,"volume":20721,"rsi_14":33.03,"sma_20":15436.5,"sma_60":15442.83,"sma_120":14287.58},{"date":"2025-11-25","open":13372,"high":14255,"low":13372,"close":13770,"volume":39765,"rsi_14":41.47,"sma_20":15333.0,"sma_60":15472.83,"sma_120":14298.17},{"date":"2025-11-26","open":14158,"high":14177,"low":13673,"close":13876,"volume":23097,"rsi_14":38.35,"sma_20":15229.0,"sma_60":15504.67,"sma_120":14311.83},{"date":"2025-11-27","open":13886,"high":14099,"low":13702,"close":13896,"volume":19381,"rsi_14":42.91,"sma_20":15136.5,"sma_60":15536.83,"sma_120":14325.42},{"date":"2025-11-28","open":13857,"high":14216,"low":13818,"close":14070,"volume":22456,"rsi_14":27.23,"sma_20":15057.5,"sma_60":15574.67,"sma_120":14337.92},{"date":"2025-12-01","open":14119,"high":14594,"low":14119,"close":14390,"volume":40222,"rsi_14":34.86,"sma_20":15000.5,"sma_60":15619.0,"sma_120":14350.25},{"date":"2025-12-02","open":14400,"high":14468,"low":14225,"close":14313,"volume":30171,"rsi_14":35.76,"sma_20":14945.5,"sma_60":15663.67,"sma_120":14362.25},{"date":"2025-12-03","open":14322,"high":14429,"low":14284,"close":14419,"volume":25724,"rsi_14":37.56,"sma_20":14923.5,"sma_60":15710.83,"sma_120":14375.67},{"date":"2025-12-04","open":14439,"high":14439,"low":14070,"close":14080,"volume":36404,"rsi_14":40.35,"sma_20":14862.0,"sma_60":15750.83,"sma_120":14383.83},{"date":"2025-12-05","open":14099,"high":14400,"low":13983,"close":14400,"volume":25236,"rsi_14":45.27,"sma_20":14848.5,"sma_60":15779.33,"sma_120":14395.5},{"date":"2025-12-08","open":14410,"high":14516,"low":14255,"close":14410,"volume":29234,"rsi_14":54.12,"sma_20":14766.5,"sma_60":15801.17,"sma_120":14412.08},{"date":"2025-12-09","open":14322,"high":14924,"low":14225,"close":14429,"volume":21602,"rsi_14":60.3,"sma_20":14702.5,"sma_60":15817.0,"sma_120":14428.33},{"date":"2025-12-10","open":14429,"high":14691,"low":14342,"close":14400,"volume":37737,"rsi_14":55.33,"sma_20":14646.5,"sma_60":15830.0,"sma_120":14442.08},{"date":"2025-12-11","open":14516,"high":14623,"low":14255,"close":14410,"volume":33976,"rsi_14":76.61,"sma_20":14592.0,"sma_60":15838.5,"sma_120":14453.17},{"date":"2025-12-12","open":14526,"high":14865,"low":14361,"close":14807,"volume":42282,"rsi_14":81.89,"sma_20":14590.5,"sma_60":15849.5,"sma_120":14468.33},{"date":"2025-12-15","open":14788,"high":14924,"low":14458,"close":14633,"volume":39227,"rsi_14":70.51,"sma_20":14582.0,"sma_60":15850.33,"sma_120":14481.08},{"date":"2025-12-16","open":14672,"high":14749,"low":13886,"close":13886,"volume":84969,"rsi_14":50.18,"sma_20":14570.0,"sma_60":15838.67,"sma_120":14487.83},{"date":"2025-12-17","open":13925,"high":14177,"low":13721,"close":14012,"volume":39715,"rsi_14":52.04,"sma_20":14582.5,"sma_60":15831.17,"sma_120":14491.83},{"date":"2025-12-18","open":14002,"high":14342,"low":13673,"close":14255,"volume":29635,"rsi_14":53.16,"sma_20":14591.0,"sma_60":15821.83,"sma_120":14494.5},{"date":"2025-12-19","open":14332,"high":14672,"low":14148,"close":14642,"volume":22877,"rsi_14":54.22,"sma_20":14661.0,"sma_60":15822.83,"sma_120":14502.92},{"date":"2025-12-22","open":14817,"high":15651,"low":14817,"close":15263,"volume":116336,"rsi_14":63.46,"sma_20":14765.5,"sma_60":15809.5,"sma_120":14518.42},{"date":"2025-12-23","open":15253,"high":15515,"low":14962,"close":14992,"volume":51772,"rsi_14":57.74,"sma_20":14828.5,"sma_60":15748.0,"sma_120":14533.25},{"date":"2025-12-24","open":14992,"high":15428,"low":14545,"close":15021,"volume":42629,"rsi_14":63.9,"sma_20":14887.5,"sma_60":15697.33,"sma_120":14548.5},{"date":"2025-12-26","open":15030,"high":15505,"low":15030,"close":15360,"volume":62558,"rsi_14":64.1,"sma_20":14963.0,"sma_60":15657.83,"sma_120":14567.75},{"date":"2025-12-29","open":15900,"high":15940,"low":15500,"close":15800,"volume":62334,"rsi_14":63.28,"sma_20":15027.5,"sma_60":15642.5,"sma_120":14585.17},{"date":"2025-12-30","open":15700,"high":16120,"low":15500,"close":15900,"volume":50768,"rsi_14":64.09,"sma_20":15080.5,"sma_60":15617.33,"sma_120":14606.0},{"date":"2026-01-02","open":15920,"high":17790,"low":15920,"close":17750,"volume":318565,"rsi_14":76.65,"sma_20":15230.0,"sma_60":15629.33,"sma_120":14644.5},{"date":"2026-01-05","open":17760,"high":18200,"low":16930,"close":17120,"volume":178900,"rsi_14":68.65,"sma_20":15342.5,"sma_60":15630.83,"sma_120":14678.17},{"date":"2026-01-06","open":17050,"high":17120,"low":16690,"close":16910,"volume":86897,"rsi_14":63.99,"sma_20":15462.0,"sma_60":15605.0,"sma_120":14710.58},{"date":"2026-01-07","open":17100,"high":17700,"low":16280,"close":16570,"volume":145095,"rsi_14":62.29,"sma_20":15548.0,"sma_60":15584.17,"sma_120":14740.42},{"date":"2026-01-08","open":16570,"high":16670,"low":16000,"close":16130,"volume":95916,"rsi_14":65.91,"sma_20":15611.5,"sma_60":15555.67,"sma_120":14764.83},{"date":"2026-01-09","open":15900,"high":16100,"low":15410,"close":15600,"volume":79469,"rsi_14":59.44,"sma_20":15647.5,"sma_60":15540.5,"sma_120":14786.25},{"date":"2026-01-12","open":15800,"high":16500,"low":15800,"close":16260,"volume":132680,"rsi_14":62.0,"sma_20":15718.0,"sma_60":15527.5,"sma_120":14811.0},{"date":"2026-01-13","open":16340,"high":16500,"low":15820,"close":15920,"volume":95059,"rsi_14":56.37,"sma_20":15771.0,"sma_60":15512.0,"sma_120":14831.42},{"date":"2026-01-14","open":16000,"high":16370,"low":15620,"close":15720,"volume":64669,"rsi_14":49.83,"sma_20":15793.5,"sma_60":15486.67,"sma_120":14850.08},{"date":"2026-01-15","open":15720,"high":15830,"low":15380,"close":15710,"volume":82318,"rsi_14":52.18,"sma_20":15824.5,"sma_60":15467.33,"sma_120":14868.92},{"date":"2026-01-16","open":15930,"high":15930,"low":15470,"close":15490,"volume":58523,"rsi_14":50.0,"sma_20":15883.0,"sma_60":15453.17,"sma_120":14885.0},{"date":"2026-01-19","open":15490,"high":15850,"low":15200,"close":15620,"volume":51447,"rsi_14":48.41,"sma_20":15981.0,"sma_60":15428.5,"sma_120":14905.25},{"date":"2026-01-20","open":15540,"high":16080,"low":15020,"close":15710,"volume":81059,"rsi_14":48.32,"sma_20":16011.5,"sma_60":15419.83,"sma_120":14927.67},{"date":"2026-01-21","open":15540,"high":15540,"low":14850,"close":15250,"volume":73705,"rsi_14":20.66,"sma_20":15987.0,"sma_60":15396.33,"sma_120":14946.83},{"date":"2026-01-22","open":15400,"high":15600,"low":15165,"close":15420,"volume":53202,"rsi_14":27.63,"sma_20":15985.0,"sma_60":15382.17,"sma_120":14970.25},{"date":"2026-01-23","open":15580,"high":15600,"low":15200,"close":15530,"volume":37763,"rsi_14":31.35,"sma_20":15987.0,"sma_60":15367.83,"sma_120":14990.67},{"date":"2026-01-26","open":15600,"high":15900,"low":15490,"close":15890,"volume":77515,"rsi_14":40.86,"sma_20":15989.5,"sma_60":15363.0,"sma_120":15015.67},{"date":"2026-01-27","open":15890,"high":16390,"low":15740,"close":16370,"volume":103090,"rsi_14":53.19,"sma_20":16018.0,"sma_60":15367.67,"sma_120":15040.0},{"date":"2026-01-28","open":16790,"high":17110,"low":16520,"close":17030,"volume":214295,"rsi_14":68.38,"sma_20":16074.5,"sma_60":15385.17,"sma_120":15071.58},{"date":"2026-01-29","open":17410,"high":18120,"low":16500,"close":17710,"volume":247900,"rsi_14":68.54,"sma_20":16072.5,"sma_60":15416.0,"sma_120":15114.33},{"date":"2026-01-30","open":17710,"high":18380,"low":17060,"close":17710,"volume":362965,"rsi_14":75.07,"sma_20":16102.0,"sma_60":15456.0,"sma_120":15157.08},{"date":"2026-02-02","open":17370,"high":18310,"low":16930,"close":17200,"volume":194526,"rsi_14":69.07,"sma_20":16116.5,"sma_60":15480.17,"sma_120":15194.17},{"date":"2026-02-03","open":17680,"high":18200,"low":17320,"close":17870,"volume":133175,"rsi_14":73.79,"sma_20":16181.5,"sma_60":15526.0,"sma_120":15236.42},{"date":"2026-02-04","open":17860,"high":19140,"low":17270,"close":18700,"volume":325680,"rsi_14":81.17,"sma_20":16310.0,"sma_60":15579.5,"sma_120":15285.0},{"date":"2026-02-05","open":18430,"high":19080,"low":17880,"close":18300,"volume":157925,"rsi_14":75.32,"sma_20":16445.0,"sma_60":15609.5,"sma_120":15329.42},{"date":"2026-02-06","open":17800,"high":17990,"low":16810,"close":17640,"volume":94088,"rsi_14":66.61,"sma_20":16514.0,"sma_60":15634.17,"sma_120":15368.92},{"date":"2026-02-09","open":18150,"high":20250,"low":17920,"close":19540,"volume":317777,"rsi_14":74.27,"sma_20":16695.0,"sma_60":15693.67,"sma_120":15423.42},{"date":"2026-02-10","open":19640,"high":19700,"low":18330,"close":18370,"volume":198561,"rsi_14":68.14,"sma_20":16827.5,"sma_60":15734.0,"sma_120":15466.75},{"date":"2026-02-11","open":18370,"high":18420,"low":17330,"close":17890,"volume":157678,"rsi_14":63.86,"sma_20":16936.5,"sma_60":15777.17,"sma_120":15508.25},{"date":"2026-02-12","open":18060,"high":18600,"low":17640,"close":17820,"volume":85776,"rsi_14":62.91,"sma_20":17053.0,"sma_60":15819.83,"sma_120":15552.5},{"date":"2026-02-13","open":17780,"high":17790,"low":17190,"close":17340,"volume":76945,"rsi_14":58.06,"sma_20":17145.5,"sma_60":15866.17,"sma_120":15594.75},{"date":"2026-02-19","open":17580,"high":18460,"low":17580,"close":18250,"volume":109495,"rsi_14":59.98,"sma_20":17277.0,"sma_60":15933.67,"sma_120":15644.58},{"date":"2026-02-20","open":18450,"high":18450,"low":17710,"close":17780,"volume":77178,"rsi_14":54.06,"sma_20":17380.5,"sma_60":15987.83,"sma_120":15691.25},{"date":"2026-02-23","open":17830,"high":18550,"low":17690,"close":18160,"volume":140130,"rsi_14":52.52,"sma_20":17526.0,"sma_60":16062.17,"sma_120":15740.83},{"date":"2026-02-24","open":18160,"high":19990,"low":17870,"close":19390,"volume":307118,"rsi_14":58.27,"sma_20":17724.5,"sma_60":16157.83,"sma_120":15800.33},{"date":"2026-02-25","open":19410,"high":19420,"low":18520,"close":18600,"volume":113454,"rsi_14":56.7,"sma_20":17878.0,"sma_60":16231.17,"sma_120":15852.0},{"date":"2026-02-26","open":18950,"high":19150,"low":18410,"close":18710,"volume":98709,"rsi_14":54.25,"sma_20":18052.0,"sma_60":16701.17,"sma_120":15743.08},{"date":"2026-02-27","open":18700,"high":18700,"low":17710,"close":17860,"volume":109207,"rsi_14":45.76,"sma_20":18093.5,"sma_60":16363.33,"sma_120":15950.08},{"date":"2026-03-03","open":17020,"high":18250,"low":16710,"close":16710,"volume":138973,"rsi_14":42.54,"sma_20":18077.5,"sma_60":16400.0,"sma_120":15987.33},{"date":"2026-03-04","open":16010,"high":16610,"low":14100,"close":14340,"volume":163079,"rsi_14":36.65,"sma_20":17909.0,"sma_60":16391.67,"sma_120":16005.33},{"date":"2026-03-05","open":15470,"high":16880,"low":15100,"close":16530,"volume":112433,"rsi_14":38.1,"sma_20":17850.0,"sma_60":16421.17,"sma_120":16042.42},{"date":"2026-03-06","open":16530,"high":16990,"low":15720,"close":16850,"volume":103410,"rsi_14":43.56,"sma_20":17832.5,"sma_60":16454.17,"sma_120":16082.5},{"date":"2026-03-09","open":16370,"high":16370,"low":14580,"close":15180,"volume":102335,"rsi_14":39.57,"sma_20":17698.0,"sma_60":16465.17,"sma_120":16108.0},{"date":"2026-03-10","open":16050,"high":16380,"low":15610,"close":16350,"volume":84877,"rsi_14":44.78,"sma_20":17580.5,"sma_60":16490.17,"sma_120":16134.75},{"date":"2026-03-11","open":16610,"high":17150,"low":16130,"close":16520,"volume":117514,"rsi_14":47.02,"sma_20":17491.5,"sma_60":16517.83,"sma_120":16159.5},{"date":"2026-03-12","open":16690,"high":17250,"low":16290,"close":16610,"volume":68005,"rsi_14":43.67,"sma_20":17440.0,"sma_60":16546.67,"sma_120":16181.83},{"date":"2026-03-13","open":16550,"high":18070,"low":16240,"close":17780,"volume":169158,"rsi_14":50.0,"sma_20":17352.0,"sma_60":16595.5,"sma_120":16212.75},{"date":"2026-03-16","open":17750,"high":17850,"low":16640,"close":17010,"volume":77374,"rsi_14":45.91,"sma_20":17284.0,"sma_60":16658.5,"sma_120":15925.92},{"date":"2026-03-17","open":17300,"high":18100,"low":16920,"close":17410,"volume":119455,"rsi_14":42.51,"sma_20":17260.0,"sma_60":16667.0,"sma_120":16258.25},{"date":"2026-03-18","open":17900,"high":17970,"low":17400,"close":17820,"volume":64981,"rsi_14":46.96,"sma_20":17260.0,"sma_60":16712.5,"sma_120":16281.42},{"date":"2026-03-19","open":17420,"high":18700,"low":17280,"close":18300,"volume":208092,"rsi_14":48.45,"sma_20":17308.0,"sma_60":16778.83,"sma_120":16308.75},{"date":"2026-03-20","open":18330,"high":18580,"low":17500,"close":17960,"volume":96257,"rsi_14":50.39,"sma_20":17293.5,"sma_60":16837.33,"sma_120":16334.25},{"date":"2026-03-23","open":17600,"high":18020,"low":17100,"close":17100,"volume":68811,"rsi_14":51.57,"sma_20":17259.5,"sma_60":16877.33,"sma_120":16349.58},{"date":"2026-03-24","open":17810,"high":18230,"low":17310,"close":17600,"volume":80948,"rsi_14":65.46,"sma_20":17231.5,"sma_60":16919.0,"sma_120":16370.92},{"date":"2026-03-25","open":18130,"high":19240,"low":17800,"close":18800,"volume":265887,"rsi_14":61.88,"sma_20":17202.0,"sma_60":16970.0,"sma_120":16389.75},{"date":"2026-03-26","open":18800,"high":18940,"low":17390,"close":17480,"volume":123491,"rsi_14":52.99,"sma_20":17146.0,"sma_60":17003.67,"sma_120":16375.83},{"date":"2026-03-27","open":17200,"high":17370,"low":16250,"close":16790,"volume":95093,"rsi_14":58.41,"sma_20":17050.0,"sma_60":17025.33,"sma_120":16361.33},{"date":"2026-03-30","open":16300,"high":16470,"low":15810,"close":15840,"volume":62810,"rsi_14":47.27,"sma_20":16949.0,"sma_60":17025.33,"sma_120":16341.58},{"date":"2026-03-31","open":15800,"high":15800,"low":14840,"close":14850,"volume":65694,"rsi_14":41.79,"sma_20":16856.0,"sma_60":17009.5,"sma_120":16326.0},{"date":"2026-04-01","open":15448,"high":16180,"low":15448,"close":16140,"volume":42075,"rsi_14":47.75,"sma_20":16944.0,"sma_60":17012.83,"sma_120":16315.08},{"date":"2026-04-02","open":16510,"high":16730,"low":15070,"close":15200,"volume":80313,"rsi_14":38.34,"sma_20":16877.5,"sma_60":16970.33,"sma_120":16299.83},{"date":"2026-04-03","open":15560,"high":15720,"low":15060,"close":15100,"volume":36294,"rsi_14":40.81,"sma_20":16790.0,"sma_60":16936.67,"sma_120":16283.75},{"date":"2026-04-06","open":15100,"high":15640,"low":14940,"close":14950,"volume":37510,"rsi_14":37.87,"sma_20":16778.5,"sma_60":16904.0,"sma_120":16254.5},{"date":"2026-04-07","open":15480,"high":15660,"low":15060,"close":15590,"volume":48042,"rsi_14":39.25,"sma_20":16740.5,"sma_60":16887.67,"sma_120":16235.92},{"date":"2026-04-08","open":17120,"high":19070,"low":16610,"close":18400,"volume":844406,"rsi_14":50.39,"sma_20":16834.5,"sma_60":16925.5,"sma_120":16240.58},{"date":"2026-04-09","open":18300,"high":19500,"low":18040,"close":18330,"volume":280470,"rsi_14":51.49,"sma_20":16920.5,"sma_60":16971.0,"sma_120":16255.75},{"date":"2026-04-10","open":18660,"high":20800,"low":18110,"close":19580,"volume":1036228,"rsi_14":59.67,"sma_20":17010.5,"sma_60":17026.33,"sma_120":16276.92},{"date":"2026-04-13","open":19410,"high":20450,"low":18830,"close":19580,"volume":318209,"rsi_14":58.04,"sma_20":17139.0,"sma_60":17087.33,"sma_120":16299.67},{"date":"2026-04-14","open":19780,"high":22300,"low":19780,"close":21250,"volume":1008843,"rsi_14":59.58,"sma_20":17331.0,"sma_60":17179.5,"sma_120":16333.08},{"date":"2026-04-15","open":22050,"high":23500,"low":21600,"close":22200,"volume":427750,"rsi_14":69.0,"sma_20":17550.0,"sma_60":17287.67,"sma_120":16377.5},{"date":"2026-04-16","open":22200,"high":22200,"low":20500,"close":21000,"volume":276454,"rsi_14":66.28,"sma_20":17685.0,"sma_60":17379.5,"sma_120":16416.33},{"date":"2026-04-17","open":21000,"high":21550,"low":20250,"close":21350,"volume":157725,"rsi_14":72.34,"sma_20":17854.5,"sma_60":17475.0,"sma_120":16457.58},{"date":"2026-04-20","open":21350,"high":22000,"low":20600,"close":20900,"volume":140875,"rsi_14":75.66,"sma_20":18044.5,"sma_60":17561.5,"sma_120":16496.83},{"date":"2026-04-21","open":21000,"high":21050,"low":20100,"close":20900,"volume":188162,"rsi_14":72.77,"sma_20":18209.5,"sma_60":17655.67,"sma_120":16535.75},{"date":"2026-04-22","open":21000,"high":21850,"low":20650,"close":21450,"volume":214279,"rsi_14":80.67,"sma_20":18342.0,"sma_60":17756.17,"sma_120":16575.67},{"date":"2026-04-23","open":21550,"high":21550,"low":20350,"close":20900,"volume":124973,"rsi_14":77.26,"sma_20":18513.0,"sma_60":17845.67,"sma_120":16614.25},{"date":"2026-04-24","open":20950,"high":21950,"low":20950,"close":21800,"volume":148526,"rsi_14":80.07,"sma_20":18763.5,"sma_60":17944.17,"sma_120":16659.33},{"date":"2026-04-27","open":22650,"high":23000,"low":21500,"close":21750,"volume":219838,"rsi_14":78.52,"sma_20":19059.0,"sma_60":18033.83,"sma_120":16705.75},{"date":"2026-04-28","open":21750,"high":21750,"low":20700,"close":20850,"volume":123146,"rsi_14":63.78,"sma_20":19359.0,"sma_60":18097.5,"sma_120":16745.42},{"date":"2026-04-29","open":20800,"high":20950,"low":19980,"close":20350,"volume":160988,"rsi_14":60.84,"sma_20":19571.5,"sma_60":18141.5,"sma_120":16994.08},{"date":"2026-04-30","open":20750,"high":21800,"low":20650,"close":21100,"volume":200838,"rsi_14":48.95,"sma_20":21072.0,"sma_60":18167.83,"sma_120":17704.33},{"date":"2026-05-04","open":21600,"high":22750,"low":21600,"close":22450,"volume":273329,"rsi_14":64.11,"sma_20":20234.0,"sma_60":18285.5,"sma_120":16885.0},{"date":"2026-05-06","open":23050,"high":24200,"low":21850,"close":22500,"volume":288151,"rsi_14":57.31,"sma_20":20611.5,"sma_60":18362.67,"sma_120":16941.25},{"date":"2026-05-07","open":23600,"high":23600,"low":21450,"close":21550,"volume":232017,"rsi_14":46.2,"sma_20":20909.5,"sma_60":18410.17,"sma_120":16994.83},{"date":"2026-05-08","open":21550,"high":22250,"low":21000,"close":21300,"volume":92673,"rsi_14":51.97,"sma_20":21054.5,"sma_60":18460.17,"sma_120":17034.83},{"date":"2026-05-11","open":21300,"high":22350,"low":20100,"close":20400,"volume":148622,"rsi_14":44.17,"sma_20":21158.0,"sma_60":18506.17,"sma_120":17070.17},{"date":"2026-05-12","open":20400,"high":20650,"low":18700,"close":19220,"volume":176843,"rsi_14":40.54,"sma_20":21140.0,"sma_60":18500.83,"sma_120":17097.25},{"date":"2026-05-13","open":19600,"high":22500,"low":18960,"close":21100,"volume":407135,"rsi_14":50.93,"sma_20":21216.0,"sma_60":18546.33,"sma_120":17140.17},{"date":"2026-05-14","open":21650,"high":21700,"low":19800,"close":20500,"volume":198993,"rsi_14":45.61,"sma_20":21178.5,"sma_60":18589.83,"sma_120":17183.5},{"date":"2026-05-15","open":20600,"high":20700,"low":18480,"close":18870,"volume":140118,"rsi_14":41.46,"sma_20":21012.0,"sma_60":18607.33,"sma_120":17213.58},{"date":"2026-05-18","open":18700,"high":18990,"low":17370,"close":18690,"volume":79141,"rsi_14":36.08,"sma_20":20896.5,"sma_60":18629.83,"sma_120":17248.0},{"date":"2026-05-19","open":18640,"high":18690,"low":17470,"close":17750,"volume":59406,"rsi_14":33.42,"sma_20":20716.5,"sma_60":18621.5,"sma_120":17277.58},{"date":"2026-05-20","open":17680,"high":18030,"low":16800,"close":17230,"volume":80501,"rsi_14":34.5,"sma_20":20533.0,"sma_60":18612.33,"sma_120":17300.08},{"date":"2026-05-21","open":17900,"high":19210,"low":17860,"close":18990,"volume":123150,"rsi_14":44.74,"sma_20":20437.5,"sma_60":18626.17,"sma_120":17344.17},{"date":"2026-05-22","open":18990,"high":19950,"low":18850,"close":19940,"volume":65998,"rsi_14":45.59,"sma_20":20362.0,"sma_60":18635.33,"sma_120":17396.58},{"date":"2026-05-26","open":20600,"high":21250,"low":19670,"close":19760,"volume":102818,"rsi_14":38.76,"sma_20":20305.0,"sma_60":18654.67,"sma_120":17442.92},{"date":"2026-05-27","open":20300,"high":20300,"low":19050,"close":19140,"volume":122302,"rsi_14":36.6,"sma_20":20172.0,"sma_60":18661.83,"sma_120":17483.17},{"date":"2026-05-28","open":19710,"high":20350,"low":18100,"close":19010,"volume":118031,"rsi_14":39.16,"sma_20":20035.0,"sma_60":18681.0,"sma_120":17522.17},{"date":"2026-05-29","open":19200,"high":19440,"low":17790,"close":17870,"volume":99002,"rsi_14":36.4,"sma_20":19886.0,"sma_60":18700.33,"sma_120":17550.17},{"date":"2026-06-01","open":17870,"high":18740,"low":17400,"close":17730,"volume":115187,"rsi_14":38.73,"sma_20":19755.0,"sma_60":18756.83,"sma_120":17574.25},{"date":"2026-06-02","open":17410,"high":17730,"low":16280,"close":16650,"volume":81934,"rsi_14":39.06,"sma_20":19532.5,"sma_60":18758.83,"sma_120":17590.0},{"date":"2026-06-04","open":16670,"high":17650,"low":16510,"close":16550,"volume":57153,"rsi_14":27.18,"sma_20":19237.5,"sma_60":18753.83,"sma_120":17604.0},{"date":"2026-06-05","open":16510,"high":16510,"low":15190,"close":15470,"volume":83683,"rsi_14":25.93,"sma_20":18886.0,"sma_60":18758.67,"sma_120":17611.92},{"date":"2026-06-08","open":14660,"high":14660,"low":13620,"close":13700,"volume":77584,"rsi_14":25.59,"sma_20":18493.5,"sma_60":18714.5,"sma_120":17602.33},{"date":"2026-06-09","open":13910,"high":15480,"low":13910,"close":15000,"volume":73782,"rsi_14":34.24,"sma_20":18178.5,"sma_60":18689.17,"sma_120":17603.5},{"date":"2026-06-10","open":14550,"high":15250,"low":14130,"close":14510,"volume":44616,"rsi_14":35.61,"sma_20":17884.0,"sma_60":18654.17,"sma_120":17600.42},{"date":"2026-06-11","open":14450,"high":15200,"low":13920,"close":15140,"volume":47003,"rsi_14":40.81,"sma_20":17680.0,"sma_60":18610.17,"sma_120":17602.83},{"date":"2026-06-12","open":15980,"high":16470,"low":15610,"close":15950,"volume":70183,"rsi_14":35.41,"sma_20":17422.5,"sma_60":18592.5,"sma_120":17611.92},{"date":"2026-06-15","open":16200,"high":16670,"low":15500,"close":15500,"volume":76975,"rsi_14":27.62,"sma_20":17172.5,"sma_60":18560.67,"sma_120":17613.83},{"date":"2026-06-16","open":15520,"high":15980,"low":15300,"close":15370,"volume":62400,"rsi_14":27.76,"sma_20":16997.5,"sma_60":18519.83,"sma_120":17616.17},{"date":"2026-06-17","open":15370,"high":15730,"low":15200,"close":15530,"volume":38276,"rsi_14":50.52,"sma_20":15810.0,"sma_60":18248.5,"sma_120":17636.92},{"date":"2026-06-18","open":15530,"high":15530,"low":14850,"close":15020,"volume":39028,"rsi_14":29.62,"sma_20":16703.0,"sma_60":18424.67,"sma_120":17631.0},{"date":"2026-06-19","open":15020,"high":15030,"low":14090,"close":14510,"volume":49761,"rsi_14":31.66,"sma_20":16567.0,"sma_60":18381.5,"sma_120":17629.42},{"date":"2026-06-22","open":14090,"high":14880,"low":14000,"close":14320,"volume":29941,"rsi_14":31.49,"sma_20":16333.5,"sma_60":18326.83,"sma_120":17622.92},{"date":"2026-06-23","open":14050,"high":14270,"low":12700,"close":12700,"volume":82282,"rsi_14":29.74,"sma_20":15971.5,"sma_60":18225.17,"sma_120":17597.58},{"date":"2026-06-24","open":12820,"high":13090,"low":12040,"close":12770,"volume":95380,"rsi_14":30.56,"sma_20":15622.0,"sma_60":18146.67,"sma_120":17575.17},{"date":"2026-06-25","open":12890,"high":13250,"low":12520,"close":12570,"volume":42404,"rsi_14":33.6,"sma_20":15293.5,"sma_60":18076.33,"sma_120":17550.83},{"date":"2026-06-26","open":12580,"high":12780,"low":11790,"close":12230,"volume":88021,"rsi_14":40.08,"sma_20":14954.5,"sma_60":18016.17,"sma_120":17520.75},{"date":"2026-06-29","open":12230,"high":12900,"low":12040,"close":12830,"volume":54662,"rsi_14":33.83,"sma_20":14702.5,"sma_60":17982.5,"sma_120":17496.0},{"date":"2026-06-30","open":12620,"high":13220,"low":12470,"close":12530,"volume":18774,"rsi_14":34.82,"sma_20":14442.5,"sma_60":17923.0,"sma_120":17467.92},{"date":"2026-07-01","open":12540,"high":13130,"low":12300,"close":12660,"volume":51967,"rsi_14":29.4,"sma_20":14243.0,"sma_60":17880.67,"sma_120":17425.5},{"date":"2026-07-02","open":12510,"high":12520,"low":11510,"close":11600,"volume":79958,"rsi_14":15.31,"sma_20":13995.5,"sma_60":17822.33,"sma_120":17379.5},{"date":"2026-07-03","open":11570,"high":11980,"low":10810,"close":11790,"volume":44217,"rsi_14":19.13,"sma_20":13811.5,"sma_60":17769.67,"sma_120":17336.83},{"date":"2026-07-06","open":11980,"high":11980,"low":10920,"close":11390,"volume":46060,"rsi_14":18.31,"sma_20":13696.0,"sma_60":17699.67,"sma_120":17293.67},{"date":"2026-07-07","open":11240,"high":11580,"low":10610,"close":11000,"volume":55639,"rsi_14":15.21,"sma_20":13496.0,"sma_60":17576.33,"sma_120":17250.92},{"date":"2026-07-08","open":10840,"high":11120,"low":10200,"close":10350,"volume":67493,"rsi_14":14.89,"sma_20":13288.0,"sma_60":17443.33,"sma_120":17207.17},{"date":"2026-07-09","open":10350,"high":10680,"low":9950,"close":10290,"volume":65272,"rsi_14":15.97,"sma_20":13045.5,"sma_60":17288.5,"sma_120":17157.42},{"date":"2026-07-10","open":10430,"high":11100,"low":10430,"close":10930,"volume":35405,"rsi_14":24.51,"sma_20":12794.5,"sma_60":17144.33,"sma_120":17115.83},{"date":"2026-07-13","open":11030,"high":11830,"low":10650,"close":10720,"volume":101480,"rsi_14":31.11,"sma_20":12555.5,"sma_60":16968.83,"sma_120":17074.17},{"date":"2026-07-14","open":10640,"high":10900,"low":10020,"close":10650,"volume":71373,"rsi_14":29.77,"sma_20":12319.5,"sma_60":16776.33,"sma_120":17032.0},{"date":"2026-07-15","open":10860,"high":11390,"low":10860,"close":11190,"volume":44649,"rsi_14":37.63,"sma_20":12102.5,"sma_60":16612.83,"sma_120":16996.17},{"date":"2026-07-16","open":11010,"high":11100,"low":10440,"close":10700,"volume":42463,"rsi_14":36.65,"sma_20":11886.5,"sma_60":16435.33,"sma_120":16955.17},{"date":"2026-07-20","open":10400,"high":10930,"low":9980,"close":10150,"volume":51945,"rsi_14":26.41,"sma_20":11668.5,"sma_60":16256.17,"sma_120":16908.83},{"date":"2026-07-21","open":10020,"high":10510,"low":9900,"close":10430,"volume":24857,"rsi_14":31.45,"sma_20":11474.0,"sma_60":16081.67,"sma_120":16868.67},{"date":"2026-07-22","open":10550,"high":10910,"low":10300,"close":10380,"volume":42837,"rsi_14":29.57,"sma_20":11358.0,"sma_60":15897.17,"sma_120":16826.67},{"date":"2026-07-23","open":10360,"high":10880,"low":10360,"close":10770,"volume":18405,"rsi_14":41.55,"sma_20":11258.0,"sma_60":15728.33,"sma_120":16787.0},{"date":"2026-07-24","open":10570,"high":10750,"low":10230,"close":10420,"volume":22449,"rsi_14":36.49,"sma_20":11150.5,"sma_60":15538.67,"sma_120":16741.42},{"date":"2026-07-27","open":10480,"high":10690,"low":10170,"close":10380,"volume":58325,"rsi_14":39.28,"sma_20":11058.0,"sma_60":15349.17,"sma_120":16691.5},{"date":"2026-07-28","open":10060,"high":10120,"low":9450,"close":9670,"volume":67525,"rsi_14":36.78,"sma_20":10900.0,"sma_60":15162.83,"sma_120":16630.17},{"date":"2026-07-29","open":9680,"high":9760,"low":8060,"close":8690,"volume":109822,"rsi_14":34.51,"sma_20":10708.0,"sma_60":14968.5,"sma_120":16555.0},{"date":"2026-07-30","open":8150,"high":8900,"low":8150,"close":8670,"volume":31801,"rsi_14":34.77,"sma_20":10508.5,"sma_60":14761.33,"sma_120":16479.67},{"date":"2026-07-31","open":9000,"high":9830,"low":9000,"close":9730,"volume":52743,"rsi_14":39.55,"sma_20":10415.0,"sma_60":14549.33,"sma_120":16417.42},{"date":"2026-08-03","open":9730,"high":10230,"low":9540,"close":10010,"volume":25523,"rsi_14":43.89,"sma_20":10326.0,"sma_60":14341.17,"sma_120":16351.92},{"date":"2026-08-04","open":10030,"high":10360,"low":9920,"close":10340,"volume":26377,"rsi_14":47.45,"sma_20":10273.5,"sma_60":14154.33,"sma_120":16282.25},{"date":"2026-08-05","open":10600,"high":10850,"low":10510,"close":10810,"volume":40608,"rsi_14":46.83,"sma_20":10264.0,"sma_60":13979.5,"sma_120":16219.83},{"date":"2026-08-06","open":10800,"high":10810,"low":10290,"close":10650,"volume":28980,"rsi_14":49.56,"sma_20":10279.0,"sma_60":13817.0,"sma_120":16161.58},{"date":"2026-08-07","open":10640,"high":10770,"low":10220,"close":10520,"volume":21601,"rsi_14":53.52,"sma_20":10290.5,"sma_60":13672.0,"sma_120":16086.42},{"date":"2026-08-10","open":10710,"high":11200,"low":10600,"close":11200,"volume":36871,"rsi_14":56.81,"sma_20":10304.0,"sma_60":13507.0,"sma_120":16026.67},{"date":"2026-08-11","open":10960,"high":11470,"low":10960,"close":11360,"volume":55661,"rsi_14":58.51,"sma_20":10336.0,"sma_60":13354.67,"sma_120":15972.25},{"date":"2026-08-12","open":11370,"high":11710,"low":11210,"close":11660,"volume":37924,"rsi_14":57.85,"sma_20":10386.5,"sma_60":13234.5,"sma_120":15920.92},{"date":"2026-08-13","open":11660,"high":12000,"low":11610,"close":11780,"volume":54823,"rsi_14":62.5,"sma_20":10416.0,"sma_60":13119.33,"sma_120":15874.58},{"date":"2026-08-14","open":11710,"high":12140,"low":11450,"close":11830,"volume":43805,"rsi_14":63.3,"sma_20":10472.5,"sma_60":13020.67,"sma_120":15821.08},{"date":"2026-08-18","open":11610,"high":11700,"low":10840,"close":11010,"volume":69718,"rsi_14":62.05,"sma_20":10515.5,"sma_60":12917.0,"sma_120":15764.67},{"date":"2026-08-19","open":10700,"high":10970,"low":10470,"close":10570,"volume":28152,"rsi_14":68.73,"sma_20":10522.5,"sma_60":12776.67,"sma_120":15701.42},{"date":"2026-08-20","open":10670,"high":10890,"low":9970,"close":10370,"volume":114150,"rsi_14":66.35,"sma_20":10522.0,"sma_60":12617.17,"sma_120":15626.25},{"date":"2026-08-21","open":10370,"high":10370,"low":9810,"close":9880,"volume":75894,"rsi_14":51.62,"sma_20":10477.5,"sma_60":12452.5,"sma_120":15553.58},{"date":"2026-08-24","open":10000,"high":11900,"low":9880,"close":11340,"volume":443806,"rsi_14":61.45,"sma_20":10523.5,"sma_60":12322.5,"sma_120":15492.17},{"date":"2026-08-25","open":11340,"high":12300,"low":10950,"close":11910,"volume":179220,"rsi_14":62.98,"sma_20":10600.0,"sma_60":12204.17,"sma_120":15442.58},{"date":"2026-08-26","open":11910,"high":13100,"low":11790,"close":12930,"volume":187792,"rsi_14":66.06,"sma_20":10763.0,"sma_60":12121.83,"sma_120":15411.08},{"date":"2026-08-27","open":13190,"high":13300,"low":12470,"close":13130,"volume":109502,"rsi_14":68.67,"sma_20":10985.0,"sma_60":12045.17,"sma_120":15401.0},{"date":"2026-08-28","open":13130,"high":13160,"low":12410,"close":12580,"volume":47371,"rsi_14":64.59,"sma_20":11180.5,"sma_60":11977.33,"sma_120":15368.08},{"date":"2026-08-31","open":12390,"high":12590,"low":11980,"close":12450,"volume":36245,"rsi_14":59.6,"sma_20":11316.5,"sma_60":11909.0,"sma_120":15331.42},{"date":"2026-09-01","open":12340,"high":12730,"low":12320,"close":12630,"volume":15794,"rsi_14":59.72,"sma_20":11447.5,"sma_60":11861.67,"sma_120":15310.17},{"date":"2026-09-02","open":12590,"high":12870,"low":12000,"close":12650,"volume":28821,"rsi_14":57.92,"sma_20":11563.0,"sma_60":11844.17,"sma_120":15279.33},{"date":"2026-09-03","open":12670,"high":13250,"low":12670,"close":12730,"volume":77103,"rsi_14":57.65,"sma_20":11659.0,"sma_60":11806.33,"sma_120":15247.75},{"date":"2026-09-04","open":12730,"high":14380,"low":12730,"close":13960,"volume":168854,"rsi_14":64.41,"sma_20":11824.5,"sma_60":11797.17,"sma_120":15225.67},{"date":"2026-09-07","open":14000,"high":14510,"low":13800,"close":14120,"volume":63908,"rsi_14":73.11,"sma_20":12004.5,"sma_60":11780.17,"sma_120":15195.17},{"date":"2026-09-08","open":14120,"high":14380,"low":13600,"close":13630,"volume":52161,"rsi_14":72.57,"sma_20":12126.0,"sma_60":11741.5,"sma_120":15167.0},{"date":"2026-09-09","open":13640,"high":13890,"low":13420,"close":13560,"volume":46969,"rsi_14":73.98,"sma_20":12236.0,"sma_60":11709.17,"sma_120":15134.92},{"date":"2026-09-10","open":14070,"high":14430,"low":13370,"close":14150,"volume":46906,"rsi_14":81.63,"sma_20":12360.5,"sma_60":11688.83,"sma_120":15104.33},{"date":"2026-09-11","open":14150,"high":14600,"low":13870,"close":14250,"volume":89259,"rsi_14":76.99,"sma_20":12484.0,"sma_60":11667.5,"sma_120":15070.58},{"date":"2026-09-14","open":14110,"high":14220,"low":12980,"close":13610,"volume":35292,"rsi_14":65.57,"sma_20":12573.0,"sma_60":11644.0,"sma_120":15034.33},{"date":"2026-09-15","open":13610,"high":13610,"low":12980,"close":13380,"volume":32603,"rsi_14":54.82,"sma_20":12691.5,"sma_60":11625.17,"sma_120":15003.33},{"date":"2026-09-16","open":13310,"high":13500,"low":13120,"close":13200,"volume":11469,"rsi_14":50.75,"sma_20":12823.0,"sma_60":11606.5,"sma_120":14966.67},{"date":"2026-09-17","open":13400,"high":13920,"low":13120,"close":13840,"volume":20036,"rsi_14":63.29,"sma_20":12996.5,"sma_60":11625.5,"sma_120":14925.33},{"date":"2026-09-18","open":13990,"high":14470,"low":13790,"close":14140,"volume":21628,"rsi_14":67.21,"sma_20":13209.5,"sma_60":11648.33,"sma_120":14897.5},{"date":"2026-09-21","open":14140,"high":14150,"low":13760,"close":14070,"volume":25851,"rsi_14":65.0,"sma_20":13346.0,"sma_60":11673.33,"sma_120":14874.83},{"date":"2026-09-22","open":14270,"high":14360,"low":13950,"close":14020,"volume":30285,"rsi_14":64.18,"sma_20":13451.5,"sma_60":11703.17,"sma_120":14859.67},{"date":"2026-09-23","open":14050,"high":14500,"low":13980,"close":14250,"volume":23471,"rsi_14":65.26,"sma_20":13517.5,"sma_60":11726.83,"sma_120":14854.67},{"date":"2026-09-28","open":14250,"high":14470,"low":14080,"close":14280,"volume":16273,"rsi_14":54.23,"sma_20":13575.0,"sma_60":11756.0,"sma_120":14839.5},{"date":"2026-09-29","open":14410,"high":14440,"low":14000,"close":14180,"volume":16759,"rsi_14":50.81,"sma_20":13655.0,"sma_60":11781.33,"sma_120":14831.0},{"date":"2026-09-30","open":14400,"high":14560,"low":14100,"close":14440,"volume":21505,"rsi_14":61.6,"sma_20":13754.5,"sma_60":11828.67,"sma_120":14825.5},{"date":"2026-10-01","open":14180,"high":16550,"low":14180,"close":16400,"volume":273800,"rsi_14":76.39,"sma_20":13943.0,"sma_60":11905.5,"sma_120":14837.58},{"date":"2026-10-02","open":16490,"high":17160,"low":15730,"close":16540,"volume":82492,"rsi_14":74.24,"sma_20":14137.5,"sma_60":11991.33,"sma_120":14845.5},{"date":"2026-10-06","open":16650,"high":17780,"low":16650,"close":17380,"volume":99097,"rsi_14":77.6,"sma_20":14370.0,"sma_60":12097.67,"sma_120":14837.0},{"date":"2026-10-07","open":17400,"high":18310,"low":17110,"close":17790,"volume":95117,"rsi_14":88.42,"sma_20":14561.5,"sma_60":12221.67,"sma_120":14832.5},{"date":"2026-10-08","open":17680,"high":18430,"low":17220,"close":17630,"volume":61383,"rsi_14":89.57,"sma_20":14737.0,"sma_60":12344.0,"sma_120":14816.25},{"date":"2026-10-12","open":17620,"high":17620,"low":16630,"close":17080,"volume":75231,"rsi_14":83.8,"sma_20":14909.5,"sma_60":12446.5,"sma_120":14795.42},{"date":"2026-10-13","open":16030,"high":17180,"low":15990,"close":17090,"volume":62358,"rsi_14":81.8,"sma_20":15086.0,"sma_60":12552.67,"sma_120":14760.75},{"date":"2026-10-14","open":17080,"high":18590,"low":16950,"close":17760,"volume":122418,"rsi_14":83.03,"sma_20":15266.5,"sma_60":12671.17,"sma_120":14723.75},{"date":"2026-10-15","open":17050,"high":17400,"low":16040,"close":16630,"volume":77139,"rsi_14":69.57,"sma_20":15385.5,"sma_60":12761.83,"sma_120":14687.33},{"date":"2026-10-16","open":16460,"high":17540,"low":16150,"close":16890,"volume":44530,"rsi_14":71.26,"sma_20":15549.5,"sma_60":12865.0,"sma_120":14650.17},{"date":"2026-10-19","open":16500,"high":18720,"low":16300,"close":18140,"volume":81893,"rsi_14":75.03,"sma_20":15787.5,"sma_60":12998.17,"sma_120":14627.17},{"date":"2026-10-20","open":17760,"high":18340,"low":17490,"close":17840,"volume":62387,"rsi_14":72.14,"sma_20":16019.5,"sma_60":13121.67,"sma_120":14601.67},{"date":"2026-10-21","open":17650,"high":19190,"low":17260,"close":17920,"volume":171542,"rsi_14":73.32,"sma_20":16223.5,"sma_60":13247.33,"sma_120":14572.25},{"date":"2026-10-22","open":17730,"high":18220,"low":16790,"close":16870,"volume":64694,"rsi_14":63.79,"sma_20":16360.0,"sma_60":13349.0,"sma_120":14538.67},{"date":"2026-10-23","open":16558,"high":17411,"low":15900,"close":17280,"volume":90955,"rsi_14":56.06,"sma_20":16520.5,"sma_60":13463.33,"sma_120":14501.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":117.44,"pbr":2.85,"ttm_eps":null,"close":17709.4375},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":110.42,"pbr":2.25,"ttm_eps":null,"close":13496.0059},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":48.8,"pbr":1.95,"ttm_eps":null,"close":11345.4551},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":45.51,"pbr":1.97,"ttm_eps":null,"close":10773.334},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":60.1,"pbr":2.41,"ttm_eps":null,"close":13265.4551},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":76.02,"pbr":2.9,"ttm_eps":null,"close":16513.9395},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":67.52,"pbr":2.77,"ttm_eps":null,"close":15900.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":34.66,"pbr":2.69,"ttm_eps":null,"close":14850.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":28.0,"pbr":2.2,"ttm_eps":null,"close":12530.0}],"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":"큐알티","phase":"above-fold","symbol_resolved":true}