{"status":"ok","report":{"price_analysis":{"current":9570.0,"change_1d":-5.1,"change_7d":-11.7,"change_30d":-8.6,"high_30d":11970.0,"low_30d":9380.0,"position_in_range":7.0,"support":9639.0,"resistance":11711.0},"summary":"모델솔루션(417970)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 612.07억. 현재가 9,570원, 전일 대비 -5.1%, 30일 -8.6%. PER 6.9배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2965.00, 기관 순매수 2.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.9배입니다. ROE 2.3%입니다. 시가총액 612.07억. 매출 804.22억, 영업이익 84.61억.","grade":"C","comment":"PER 6.9배, ROE 2.34%","per":6.9,"pbr":0.83,"roe":2.34,"eps":1386.09,"revenue":80421856750.0,"operating_income":8461169085.0,"net_income":8866416694.0,"market_cap":61206504480,"profit_margin":11.02,"roa":1.99,"operating_margin":10.52,"gross_margin":26.72,"debt_ratio":0.17463165775588088,"total_assets":86946714020.0,"total_equity":74020407543.0,"total_debt":12926306477.0,"dividend_yield":2.7586,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.0로 약세 구간입니다. MACD(-134.21)가 시그널선(-29.21)을 하회합니다(데드크로스). 현재가가 SMA20(10564)과 SMA60(10612) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9697~11431 (현재 위치 -7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":37.956204379562045,"macd":-134.20957466095206,"macd_signal":-29.213657742027507,"sma_20":10564.0,"sma_60":10612.0,"bb_upper":11430.565635136774,"bb_lower":9697.434364863226,"atr_14":775.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2965.00, 기관 순매수 2.00. 30일 누적: 외국인 -3.51만, 기관 -591.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2965.0,"institutional_flow":2.0,"data":[{"date":"2026-10-23","foreign_net":-4260.0,"institution_net":1.0,"retail_net":4259.0},{"date":"2026-10-22","foreign_net":-1853.0,"institution_net":0.0,"retail_net":1853.0},{"date":"2026-10-21","foreign_net":-1801.0,"institution_net":1.0,"retail_net":1800.0},{"date":"2026-10-20","foreign_net":3318.0,"institution_net":0.0,"retail_net":-3318.0},{"date":"2026-10-19","foreign_net":7561.0,"institution_net":0.0,"retail_net":-7561.0},{"date":"2026-10-16","foreign_net":-17695.0,"institution_net":-102.0,"retail_net":17797.0},{"date":"2026-10-15","foreign_net":-4281.0,"institution_net":0.0,"retail_net":4281.0},{"date":"2026-10-14","foreign_net":418.0,"institution_net":1.0,"retail_net":-419.0},{"date":"2026-10-13","foreign_net":-1010.0,"institution_net":0.0,"retail_net":1010.0},{"date":"2026-10-12","foreign_net":-4050.0,"institution_net":1.0,"retail_net":4049.0},{"date":"2026-10-08","foreign_net":661.0,"institution_net":0.0,"retail_net":-661.0},{"date":"2026-10-07","foreign_net":16.0,"institution_net":-1.0,"retail_net":-15.0},{"date":"2026-10-06","foreign_net":-4494.0,"institution_net":1.0,"retail_net":4493.0},{"date":"2026-10-02","foreign_net":-278.0,"institution_net":-200.0,"retail_net":478.0},{"date":"2026-10-01","foreign_net":8398.0,"institution_net":-299.0,"retail_net":-8099.0},{"date":"2026-09-30","foreign_net":-1668.0,"institution_net":0.0,"retail_net":1668.0},{"date":"2026-09-29","foreign_net":-1685.0,"institution_net":1.0,"retail_net":1684.0},{"date":"2026-09-28","foreign_net":2510.0,"institution_net":1.0,"retail_net":-2511.0},{"date":"2026-09-23","foreign_net":-1459.0,"institution_net":0.0,"retail_net":1459.0},{"date":"2026-09-22","foreign_net":-2841.0,"institution_net":0.0,"retail_net":2841.0},{"date":"2026-09-21","foreign_net":-2147.0,"institution_net":0.0,"retail_net":2147.0},{"date":"2026-09-18","foreign_net":78.0,"institution_net":1.0,"retail_net":-79.0},{"date":"2026-09-17","foreign_net":1984.0,"institution_net":0.0,"retail_net":-1984.0},{"date":"2026-09-16","foreign_net":266.0,"institution_net":1.0,"retail_net":-267.0},{"date":"2026-09-15","foreign_net":-2604.0,"institution_net":0.0,"retail_net":2604.0},{"date":"2026-09-14","foreign_net":-2418.0,"institution_net":1.0,"retail_net":2417.0},{"date":"2026-09-11","foreign_net":-199.0,"institution_net":0.0,"retail_net":199.0},{"date":"2026-09-10","foreign_net":432.0,"institution_net":1.0,"retail_net":-433.0},{"date":"2026-09-09","foreign_net":-1080.0,"institution_net":0.0,"retail_net":1080.0},{"date":"2026-09-08","foreign_net":-4952.0,"institution_net":0.0,"retail_net":4952.0}],"periods":{"d1":{"foreign_net":-4260.0,"institution_net":1.0,"retail_net":4259.0},"d3":{"foreign_net":-7914.0,"institution_net":2.0,"retail_net":7912.0},"d7":{"foreign_net":-19011.0,"institution_net":-100.0,"retail_net":19111.0},"d14":{"foreign_net":-27748.0,"institution_net":-298.0,"retail_net":28046.0},"d30":{"foreign_net":-35133.0,"institution_net":-591.0,"retail_net":35724.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.9x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +7.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.1,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":-71.4,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.0,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.6,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 5.3x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":5.29,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":519.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.9x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +7.1%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":26.72,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":10.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.02,"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":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.9,"current_pbr":0.83,"per_5y_high":31.86,"per_5y_low":8.27,"per_5y_avg":15.76,"per_percentile":0.0,"pbr_5y_high":2.28,"pbr_5y_low":0.84,"pbr_5y_avg":1.23,"pbr_percentile":0.0,"per_5y_median":13.34,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":31.86,"pbr":1.23},{"quarter":"2024-Q3","per":15.62,"pbr":0.98},{"quarter":"2024-Q4","per":10.61,"pbr":0.84},{"quarter":"2025-Q1","per":12.64,"pbr":1.03},{"quarter":"2025-Q2","per":13.34,"pbr":1.04},{"quarter":"2025-Q3","per":11.51,"pbr":1.09},{"quarter":"2025-Q4","per":24.19,"pbr":2.28},{"quarter":"2026-Q1","per":13.78,"pbr":1.56},{"quarter":"2026-Q2","per":8.27,"pbr":0.99},{"quarter":"현재","per":6.9,"pbr":0.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12135.4727,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9979.7656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8770.8809,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10623.6064,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10889.6895,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11993.4404,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":25819.8965,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11460.0,"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":"Industrials","industry":"METAL FABRICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":31.86,"eps":380.91,"close":12135.47,"source":"reported"},{"date":"2024-07","per":27.69,"eps":380.91,"close":10547.56,"source":"reported"},{"date":"2024-08","per":26.63,"eps":380.91,"close":10143.37,"source":"reported"},{"date":"2024-09","per":15.62,"eps":639.04,"close":9979.77,"source":"reported"},{"date":"2024-10","per":14.2,"eps":639.04,"close":9075.14,"source":"reported"},{"date":"2024-11","per":13.7,"eps":639.04,"close":8757.56,"source":"reported"},{"date":"2024-12","per":10.61,"eps":826.73,"close":8770.88,"source":"reported"},{"date":"2025-01","per":14.27,"eps":826.73,"close":11796.34,"source":"reported"},{"date":"2025-02","per":13.57,"eps":826.73,"close":11214.9,"source":"reported"},{"date":"2025-03","per":12.64,"eps":840.54,"close":10623.61,"source":"reported"},{"date":"2025-04","per":13.48,"eps":840.54,"close":11333.16,"source":"reported"},{"date":"2025-05","per":12.57,"eps":840.54,"close":10564.48,"source":"reported"},{"date":"2025-06","per":13.34,"eps":816.61,"close":10889.69,"source":"reported"},{"date":"2025-07","per":13.34,"eps":816.61,"close":10889.69,"source":"reported"},{"date":"2025-08","per":12.85,"eps":816.61,"close":10495.49,"source":"reported"},{"date":"2025-09","per":11.51,"eps":1042.01,"close":11993.44,"source":"reported"},{"date":"2025-10","per":12.15,"eps":1042.01,"close":12663.58,"source":"reported"},{"date":"2025-11","per":19.34,"eps":1042.01,"close":20153.32,"source":"reported"},{"date":"2025-12","per":24.19,"eps":1067.57,"close":25819.9,"source":"reported"},{"date":"2026-01","per":21.6,"eps":1067.57,"close":23060.52,"source":"reported"},{"date":"2026-02","per":20.08,"eps":1067.57,"close":21434.46,"source":"reported"},{"date":"2026-03","per":13.78,"eps":1280.38,"close":17640.0,"source":"reported"},{"date":"2026-04","per":14.5,"eps":1280.38,"close":18560.0,"source":"reported"},{"date":"2026-05","per":12.77,"eps":1280.38,"close":16350.0,"source":"reported"},{"date":"2026-06","per":8.27,"eps":1386.09,"close":11460.0,"source":"reported"},{"date":"2026-07","per":7.32,"eps":1386.09,"close":10150.0,"source":"reported"},{"date":"2026-08","per":7.86,"eps":1386.09,"close":10900.0,"source":"reported"},{"date":"2026-09","per":7.24,"eps":1386.09,"close":10040.0,"source":"reported"},{"date":"2026-10","per":6.8,"eps":1386.09,"close":9430.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.96,"std":6.19,"upper_1sd":21.15,"lower_1sd":8.77,"current":6.8,"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":2.7586,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.76,"summary":"배당수익률 2.76%","metrics":[{"name":"배당수익률","value":2.76,"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":"6.9배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:49.775463+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":0.02337536657029157,"dividend_yield":null,"eps":270.49,"revenue":20042763423.0,"operating_income":1786417697.0,"net_income":1730254160.0,"market_cap":null,"profit_margin":0.08632812369647856,"operating_margin":0.08913030899471691,"roa":0.01990016735539881,"gross_margin":0.26722349044213434,"total_equity":74020407543.0,"total_assets":86946714020.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.02718086262688903,"dividend_yield":null,"eps":307.33,"revenue":18708909070.0,"operating_income":748368158.0,"net_income":1965895615.0,"market_cap":null,"profit_margin":0.10507804638124739,"operating_margin":0.04000063045899448,"roa":0.022893010902788703,"gross_margin":0.22247342853754112,"total_equity":72326461525.0,"total_assets":85873178646.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02904219349387262,"dividend_yield":null,"eps":328.24,"revenue":21153717795.0,"operating_income":2613127123.0,"net_income":2099663791.0,"market_cap":null,"profit_margin":0.09925743603785275,"operating_margin":0.12353039538126258,"roa":0.021557993858839036,"gross_margin":0.3037743388785716,"total_equity":72297011293.0,"total_assets":97396065921.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04372955649215134,"dividend_yield":null,"eps":480.03,"revenue":20516466462.0,"operating_income":3313256107.0,"net_income":3070603128.0,"market_cap":null,"profit_margin":0.14966530097603706,"operating_margin":0.16149253153006227,"roa":0.031879124324220576,"gross_margin":0.3130834470885701,"total_equity":70218025846.0,"total_assets":96320184230.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015693428432151713,"dividend_yield":null,"eps":164.78,"revenue":18418687414.0,"operating_income":1633594985.0,"net_income":1054037760.0,"market_cap":null,"profit_margin":0.05722654043191093,"operating_margin":0.08869225848082467,"roa":0.011612242095552448,"gross_margin":0.27393328897937286,"total_equity":67164276089.0,"total_assets":90769530236.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009147169764821229,"dividend_yield":null,"eps":94.52,"revenue":16413340771.0,"operating_income":512451072.0,"net_income":604648017.0,"market_cap":null,"profit_margin":0.036838814561647656,"operating_margin":0.031221618995776104,"roa":0.006757277968317783,"gross_margin":0.22681990820404932,"total_equity":66102196914.0,"total_assets":89481004013.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.028980782728606734,"dividend_yield":null,"eps":302.68,"revenue":18881727825.0,"operating_income":1362670713.0,"net_income":1936141177.0,"market_cap":null,"profit_margin":0.1025404663675158,"operating_margin":0.0721687509548666,"roa":0.021419790680180774,"gross_margin":0.24406907713701248,"total_equity":66807759995.0,"total_assets":90390294000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025032811076823716,"dividend_yield":null,"eps":254.63,"revenue":16528636298.0,"operating_income":1663656227.0,"net_income":1628810902.0,"market_cap":null,"profit_margin":0.09854478449605002,"operating_margin":0.10065296356005522,"roa":0.01842000022228001,"gross_margin":0.2790024128341432,"total_equity":65067039295.0,"total_assets":88426215111.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.019098429047838844,"dividend_yield":null,"eps":188.71,"revenue":17047554568.0,"operating_income":1083183287.0,"net_income":1207129150.0,"market_cap":null,"profit_margin":0.0708095196401896,"operating_margin":0.06353892475776236,"roa":0.014036216288559895,"gross_margin":0.21316032364085405,"total_equity":63205677649.0,"total_assets":86001036546.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.008340058078646245,"dividend_yield":null,"eps":80.71,"revenue":15576145819.0,"operating_income":77939107.0,"net_income":516248601.0,"market_cap":null,"profit_margin":0.03314353929392936,"operating_margin":0.005003747904371105,"roa":0.00613790606522258,"gross_margin":0.20172646157223292,"total_equity":61899880808.0,"total_assets":84108260295.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.011955585558039578,"dividend_yield":null,"eps":114.99,"revenue":18700692167.0,"operating_income":1291194361.0,"net_income":735531154.0,"market_cap":null,"profit_margin":0.039331760954706696,"operating_margin":0.06904527113057847,"roa":0.008641824750731273,"gross_margin":0.19038799207030443,"total_equity":61521968157.0,"total_assets":85112944918.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00035825560487728176,"dividend_yield":null,"eps":-3.5,"revenue":14387285424.0,"operating_income":-543007146.0,"net_income":-22366525.0,"market_cap":null,"profit_margin":-0.00155460355034658,"operating_margin":-0.037742154270060446,"roa":-0.00026005463945118657,"gross_margin":0.1563004317165203,"total_equity":62431751787.0,"total_assets":86007021629.0}],"current_price":9570.0,"change_pct":-5.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-07","close":29208.748},{"date":"2022-10-11","close":25994.8398},{"date":"2022-10-12","close":28547.0586},{"date":"2022-10-13","close":26562.0},{"date":"2022-10-14","close":25144.1016},{"date":"2022-10-17","close":23300.8301},{"date":"2022-10-18","close":22875.4609},{"date":"2022-10-19","close":22119.2461},{"date":"2022-10-20","close":21599.3516},{"date":"2022-10-21","close":22213.7734},{"date":"2022-10-24","close":21079.4512},{"date":"2022-10-25","close":19708.8164},{"date":"2022-10-26","close":19567.0254},{"date":"2022-10-27","close":19708.8164},{"date":"2022-10-28","close":20039.6602},{"date":"2022-10-31","close":20606.8203},{"date":"2022-11-01","close":20748.6094},{"date":"2022-11-02","close":21126.7188},{"date":"2022-11-03","close":20465.0273},{"date":"2022-11-04","close":21599.3516},{"date":"2022-11-07","close":21977.459},{"date":"2022-11-08","close":21032.1875},{"date":"2022-11-09","close":21221.2441},{"date":"2022-11-10","close":20937.6621},{"date":"2022-11-11","close":20748.6094},{"date":"2022-11-14","close":20701.3477},{"date":"2022-11-15","close":20275.9766},{"date":"2022-11-16","close":19897.8691},{"date":"2022-11-17","close":20512.293},{"date":"2022-11-18","close":20370.502},{"date":"2022-11-21","close":19519.7617},{"date":"2022-11-22","close":19519.7617},{"date":"2022-11-23","close":19236.1836},{"date":"2022-11-24","close":19567.0254},{"date":"2022-11-25","close":19425.2363},{"date":"2022-11-28","close":18905.3379},{"date":"2022-11-29","close":19094.3906},{"date":"2022-11-30","close":19236.1836},{"date":"2022-12-01","close":19236.1836},{"date":"2022-12-02","close":19283.4453},{"date":"2022-12-05","close":19850.6055},{"date":"2022-12-06","close":19377.9707},{"date":"2022-12-07","close":19047.1309},{"date":"2022-12-08","close":18669.0195},{"date":"2022-12-09","close":18669.0195},{"date":"2022-12-12","close":18527.2305},{"date":"2022-12-13","close":18479.9668},{"date":"2022-12-14","close":18669.0195},{"date":"2022-12-15","close":18669.0195},{"date":"2022-12-16","close":18621.7598},{"date":"2022-12-19","close":18810.8125},{"date":"2022-12-20","close":18385.4414},{"date":"2022-12-21","close":18290.9141},{"date":"2022-12-22","close":18432.707},{"date":"2022-12-23","close":18054.5996},{"date":"2022-12-26","close":17487.4355},{"date":"2022-12-27","close":18716.2852},{"date":"2022-12-28","close":17612.5039},{"date":"2022-12-29","close":16892.6484},{"date":"2023-01-02","close":16460.7324},{"date":"2023-01-03","close":16028.8193},{"date":"2023-01-04","close":16412.7422},{"date":"2023-01-05","close":17084.6113},{"date":"2023-01-06","close":17180.5898},{"date":"2023-01-09","close":17132.5996},{"date":"2023-01-10","close":17756.4766},{"date":"2023-01-11","close":17948.4375},{"date":"2023-01-12","close":17948.4375},{"date":"2023-01-13","close":18188.3887},{"date":"2023-01-16","close":18908.2461},{"date":"2023-01-17","close":18860.2578},{"date":"2023-01-18","close":18764.2754},{"date":"2023-01-19","close":18188.3887},{"date":"2023-01-20","close":18092.4082},{"date":"2023-01-25","close":18092.4082},{"date":"2023-01-26","close":20251.9785},{"date":"2023-01-27","close":22123.6074},{"date":"2023-01-30","close":22459.543},{"date":"2023-01-31","close":22651.5039},{"date":"2023-02-01","close":24715.0938},{"date":"2023-02-02","close":23947.248},{"date":"2023-02-03","close":23500.0},{"date":"2023-02-06","close":21403.752},{"date":"2023-02-07","close":21547.7227},{"date":"2023-02-08","close":22459.543},{"date":"2023-02-09","close":22459.543},{"date":"2023-02-10","close":21931.6465},{"date":"2023-02-13","close":22363.5605},{"date":"2023-02-14","close":23035.4258},{"date":"2023-02-15","close":21643.7031},{"date":"2023-02-16","close":21883.6582},{"date":"2023-02-17","close":21067.8184},{"date":"2023-02-20","close":21355.7617},{"date":"2023-02-21","close":20875.8574},{"date":"2023-02-22","close":20443.9414},{"date":"2023-02-23","close":21643.7031},{"date":"2023-02-24","close":21115.8086},{"date":"2023-02-27","close":21931.6465},{"date":"2023-02-28","close":21739.6855},{"date":"2023-03-02","close":21115.8086},{"date":"2023-03-03","close":22411.5508},{"date":"2023-03-06","close":22267.5801},{"date":"2023-03-07","close":21259.7793},{"date":"2023-03-08","close":20971.8359},{"date":"2023-03-09","close":20827.8672},{"date":"2023-03-10","close":20875.8574},{"date":"2023-03-13","close":21355.7617},{"date":"2023-03-14","close":23563.3223},{"date":"2023-03-15","close":24523.1328},{"date":"2023-03-16","close":23035.4258},{"date":"2023-03-17","close":24571.123},{"date":"2023-03-20","close":27546.5312},{"date":"2023-03-21","close":27450.5508},{"date":"2023-03-22","close":27546.5312},{"date":"2023-03-23","close":27738.4941},{"date":"2023-03-24","close":26442.752},{"date":"2023-03-27","close":26490.7422},{"date":"2023-03-28","close":25914.8555},{"date":"2023-03-29","close":25242.9902},{"date":"2023-03-30","close":25242.9902},{"date":"2023-03-31","close":25147.0098},{"date":"2023-04-03","close":26106.8184},{"date":"2023-04-04","close":25290.9805},{"date":"2023-04-05","close":26154.8086},{"date":"2023-04-06","close":23803.2754},{"date":"2023-04-07","close":23275.3809},{"date":"2023-04-10","close":23755.2852},{"date":"2023-04-11","close":23131.4082},{"date":"2023-04-12","close":22891.457},{"date":"2023-04-13","close":22315.5703},{"date":"2023-04-14","close":23131.4082},{"date":"2023-04-17","close":22843.4648},{"date":"2023-04-18","close":23179.3984},{"date":"2023-04-19","close":23611.3125},{"date":"2023-04-20","close":22027.6289},{"date":"2023-04-21","close":21259.7793},{"date":"2023-04-24","close":20491.9336},{"date":"2023-04-25","close":20299.9707},{"date":"2023-04-26","close":20060.0176},{"date":"2023-04-27","close":20156.0},{"date":"2023-04-28","close":19292.1719},{"date":"2023-05-02","close":20347.9609},{"date":"2023-05-03","close":20491.9336},{"date":"2023-05-04","close":20060.0176},{"date":"2023-05-08","close":20012.0293},{"date":"2023-05-09","close":19964.0371},{"date":"2023-05-10","close":19436.1426},{"date":"2023-05-11","close":19868.0566},{"date":"2023-05-12","close":19388.1504},{"date":"2023-05-15","close":18437.9414},{"date":"2023-05-16","close":18063.6152},{"date":"2023-05-17","close":18620.3047},{"date":"2023-05-18","close":19196.1895},{"date":"2023-05-19","close":19820.0664},{"date":"2023-05-22","close":19436.1426},{"date":"2023-05-23","close":19820.0664},{"date":"2023-05-24","close":19532.123},{"date":"2023-05-25","close":19820.0664},{"date":"2023-05-26","close":19868.0566},{"date":"2023-05-30","close":20395.9512},{"date":"2023-05-31","close":20731.8867},{"date":"2023-06-01","close":20539.9219},{"date":"2023-06-02","close":20012.0293},{"date":"2023-06-05","close":20060.0176},{"date":"2023-06-07","close":20491.9336},{"date":"2023-06-08","close":20491.9336},{"date":"2023-06-09","close":20731.8867},{"date":"2023-06-12","close":20012.0293},{"date":"2023-06-13","close":20203.9902},{"date":"2023-06-14","close":19532.123},{"date":"2023-06-15","close":19724.0859},{"date":"2023-06-16","close":19484.1328},{"date":"2023-06-19","close":19186.5898},{"date":"2023-06-20","close":19196.1895},{"date":"2023-06-21","close":18533.9219},{"date":"2023-06-22","close":18725.8848},{"date":"2023-06-23","close":18764.2754},{"date":"2023-06-26","close":19109.8066},{"date":"2023-06-27","close":19023.4219},{"date":"2023-06-28","close":18860.2578},{"date":"2023-06-29","close":18313.1641},{"date":"2023-06-30","close":18428.3438},{"date":"2023-07-03","close":19081.0137},{"date":"2023-07-04","close":18850.6582},{"date":"2023-07-05","close":18457.1367},{"date":"2023-07-06","close":17516.5234},{"date":"2023-07-07","close":17036.6172},{"date":"2023-07-10","close":16412.7422},{"date":"2023-07-11","close":17612.5039},{"date":"2023-07-12","close":17334.1602},{"date":"2023-07-13","close":17516.5234},{"date":"2023-07-14","close":17439.7402},{"date":"2023-07-17","close":17727.6836},{"date":"2023-07-18","close":17199.7871},{"date":"2023-07-19","close":16796.666},{"date":"2023-07-20","close":19033.0215},{"date":"2023-07-21","close":18879.4512},{"date":"2023-07-24","close":17948.4375},{"date":"2023-07-25","close":16892.6484},{"date":"2023-07-26","close":15769.6709},{"date":"2023-07-27","close":16115.2012},{"date":"2023-07-28","close":16316.7598},{"date":"2023-07-31","close":17218.9824},{"date":"2023-08-01","close":17852.457},{"date":"2023-08-02","close":17190.1875},{"date":"2023-08-03","close":16854.2559},{"date":"2023-08-04","close":17075.0117},{"date":"2023-08-07","close":16777.4707},{"date":"2023-08-08","close":16374.3496},{"date":"2023-08-09","close":17036.6172},{"date":"2023-08-10","close":16844.6562},{"date":"2023-08-11","close":17257.375},{"date":"2023-08-14","close":16950.2363},{"date":"2023-08-16","close":16441.5371},{"date":"2023-08-17","close":16547.1152},{"date":"2023-08-18","close":16662.293},{"date":"2023-08-21","close":16796.666},{"date":"2023-08-22","close":16508.7227},{"date":"2023-08-23","close":16508.7227},{"date":"2023-08-24","close":16806.2637},{"date":"2023-08-25","close":16796.666},{"date":"2023-08-28","close":17084.6113},{"date":"2023-08-29","close":17794.8691},{"date":"2023-08-30","close":17804.4648},{"date":"2023-08-31","close":18140.4004},{"date":"2023-09-01","close":18063.6152},{"date":"2023-09-04","close":17775.6719},{"date":"2023-09-05","close":17727.6836},{"date":"2023-09-06","close":17439.7402},{"date":"2023-09-07","close":18121.2031},{"date":"2023-09-08","close":17967.6328},{"date":"2023-09-11","close":19196.1895},{"date":"2023-09-12","close":17804.4648},{"date":"2023-09-13","close":17372.5527},{"date":"2023-09-14","close":17468.5332},{"date":"2023-09-15","close":17334.1602},{"date":"2023-09-18","close":17103.8047},{"date":"2023-09-19","close":17132.5996},{"date":"2023-09-20","close":16988.6289},{"date":"2023-09-21","close":16316.7598},{"date":"2023-09-22","close":16230.3779},{"date":"2023-09-25","close":16211.1836},{"date":"2023-09-26","close":15827.2588},{"date":"2023-09-27","close":15731.2773},{"date":"2023-10-04","close":15059.4121},{"date":"2023-10-05","close":14425.9365},{"date":"2023-10-06","close":14406.7402},{"date":"2023-10-10","close":14013.2188},{"date":"2023-10-11","close":14310.7588},{"date":"2023-10-12","close":14800.2627},{"date":"2023-10-13","close":14713.8789},{"date":"2023-10-16","close":14205.1807},{"date":"2023-10-17","close":14550.7119},{"date":"2023-10-18","close":14560.3105},{"date":"2023-10-19","close":13830.8555},{"date":"2023-10-20","close":13063.0068},{"date":"2023-10-23","close":13034.2129},{"date":"2023-10-24","close":13917.2363},{"date":"2023-10-25","close":14090.0039},{"date":"2023-10-26","close":13542.9121},{"date":"2023-10-27","close":13485.3232},{"date":"2023-10-30","close":13437.333},{"date":"2023-10-31","close":13437.333},{"date":"2023-11-01","close":13696.4814},{"date":"2023-11-02","close":14214.7783},{"date":"2023-11-03","close":14781.0664},{"date":"2023-11-06","close":15193.7842},{"date":"2023-11-07","close":15001.8223},{"date":"2023-11-08","close":15251.373},{"date":"2023-11-09","close":14848.2529},{"date":"2023-11-10","close":14493.123},{"date":"2023-11-13","close":14339.5537},{"date":"2023-11-14","close":14934.6357},{"date":"2023-11-15","close":14877.0479},{"date":"2023-11-16","close":15376.1484},{"date":"2023-11-17","close":14944.2344},{"date":"2023-11-20","close":15193.7842},{"date":"2023-11-21","close":15049.8125},{"date":"2023-11-22","close":15011.4209},{"date":"2023-11-23","close":14857.8506},{"date":"2023-11-24","close":14886.6445},{"date":"2023-11-27","close":14608.3008},{"date":"2023-11-28","close":14637.0947},{"date":"2023-11-29","close":14550.7119},{"date":"2023-11-30","close":14637.0947},{"date":"2023-12-01","close":14349.1514},{"date":"2023-12-04","close":14272.3672},{"date":"2023-12-05","close":14253.1709},{"date":"2023-12-06","close":14233.9756},{"date":"2023-12-07","close":13926.8359},{"date":"2023-12-08","close":14061.209},{"date":"2023-12-11","close":14377.9463},{"date":"2023-12-12","close":14301.1621},{"date":"2023-12-13","close":14051.6113},{"date":"2023-12-14","close":13869.2471},{"date":"2023-12-15","close":14013.2188},{"date":"2023-12-18","close":14521.918},{"date":"2023-12-19","close":14281.9648},{"date":"2023-12-20","close":14310.7588},{"date":"2023-12-21","close":14090.0039},{"date":"2023-12-22","close":14483.5254},{"date":"2023-12-26","close":14435.5342},{"date":"2023-12-27","close":14666.5029},{"date":"2023-12-28","close":14637.6318},{"date":"2024-01-02","close":14762.7402},{"date":"2024-01-03","close":14541.3945},{"date":"2024-01-04","close":14801.2344},{"date":"2024-01-05","close":15600.001},{"date":"2024-01-08","close":16745.2207},{"date":"2024-01-09","close":16745.2207},{"date":"2024-01-10","close":16398.7676},{"date":"2024-01-11","close":16379.5195},{"date":"2024-01-12","close":16167.7988},{"date":"2024-01-15","close":16167.7988},{"date":"2024-01-16","close":16456.5098},{"date":"2024-01-17","close":15869.4639},{"date":"2024-01-18","close":16177.4229},{"date":"2024-01-19","close":16196.6709},{"date":"2024-01-22","close":16735.5957},{"date":"2024-01-23","close":16668.2305},{"date":"2024-01-24","close":16466.1328},{"date":"2024-01-25","close":16956.9414},{"date":"2024-01-26","close":19151.1426},{"date":"2024-01-29","close":17996.2988},{"date":"2024-01-30","close":16822.209},{"date":"2024-01-31","close":15888.7119},{"date":"2024-02-01","close":15349.7852},{"date":"2024-02-02","close":15580.7529},{"date":"2024-02-05","close":15051.4512},{"date":"2024-02-06","close":15109.1924},{"date":"2024-02-07","close":14935.9658},{"date":"2024-02-08","close":15253.5479},{"date":"2024-02-13","close":15782.8516},{"date":"2024-02-14","close":16071.5625},{"date":"2024-02-15","close":15888.7119},{"date":"2024-02-16","close":15965.7012},{"date":"2024-02-19","close":16013.8193},{"date":"2024-02-20","close":15936.8301},{"date":"2024-02-21","close":15830.9697},{"date":"2024-02-22","close":15859.8398},{"date":"2024-02-23","close":15590.377},{"date":"2024-02-26","close":15359.4082},{"date":"2024-02-27","close":14897.4717},{"date":"2024-02-28","close":14897.4717},{"date":"2024-02-29","close":14907.0957},{"date":"2024-03-04","close":14435.5342},{"date":"2024-03-05","close":14117.9531},{"date":"2024-03-06","close":14117.9531},{"date":"2024-03-07","close":14002.4688},{"date":"2024-03-08","close":14040.9629},{"date":"2024-03-11","close":14040.9629},{"date":"2024-03-12","close":13944.7266},{"date":"2024-03-13","close":13954.3496},{"date":"2024-03-14","close":13954.3496},{"date":"2024-03-15","close":15205.4297},{"date":"2024-03-18","close":15012.9561},{"date":"2024-03-19","close":14907.0957},{"date":"2024-03-20","close":14531.7715},{"date":"2024-03-21","close":14733.8691},{"date":"2024-03-22","close":14724.2451},{"date":"2024-03-25","close":14656.8799},{"date":"2024-03-26","close":14685.75},{"date":"2024-03-27","close":14839.7295},{"date":"2024-03-28","close":14570.2656},{"date":"2024-03-29","close":14570.2656},{"date":"2024-04-01","close":14570.2656},{"date":"2024-04-02","close":14474.0293},{"date":"2024-04-03","close":14464.4053},{"date":"2024-04-04","close":14964.8369},{"date":"2024-04-05","close":14647.2559},{"date":"2024-04-08","close":14098.7051},{"date":"2024-04-09","close":14002.4688},{"date":"2024-04-11","close":13963.9736},{"date":"2024-04-12","close":13906.2314},{"date":"2024-04-15","close":14117.9531},{"date":"2024-04-16","close":13607.8975},{"date":"2024-04-17","close":13607.8975},{"date":"2024-04-18","close":13790.7471},{"date":"2024-04-19","close":13434.6709},{"date":"2024-04-22","close":13511.6602},{"date":"2024-04-23","close":13511.6602},{"date":"2024-04-24","close":13579.0264},{"date":"2024-04-25","close":13425.0469},{"date":"2024-04-26","close":13434.6709},{"date":"2024-04-29","close":13636.7676},{"date":"2024-04-30","close":13858.1133},{"date":"2024-05-02","close":13867.7373},{"date":"2024-05-03","close":13877.3613},{"date":"2024-05-07","close":14194.9424},{"date":"2024-05-08","close":14117.9531},{"date":"2024-05-09","close":13944.7266},{"date":"2024-05-10","close":13733.0059},{"date":"2024-05-13","close":13906.2314},{"date":"2024-05-14","close":14060.2109},{"date":"2024-05-16","close":14089.082},{"date":"2024-05-17","close":13848.4893},{"date":"2024-05-20","close":13540.5312},{"date":"2024-05-21","close":13579.0264},{"date":"2024-05-22","close":13665.6396},{"date":"2024-05-23","close":13598.2734},{"date":"2024-05-24","close":13588.6504},{"date":"2024-05-27","close":13598.2734},{"date":"2024-05-28","close":13627.1445},{"date":"2024-05-29","close":13588.6504},{"date":"2024-05-30","close":13588.6504},{"date":"2024-05-31","close":13588.6504},{"date":"2024-06-03","close":13530.9072},{"date":"2024-06-04","close":13858.1133},{"date":"2024-06-05","close":13713.7578},{"date":"2024-06-07","close":13665.6396},{"date":"2024-06-10","close":13675.2627},{"date":"2024-06-11","close":13463.542},{"date":"2024-06-12","close":13376.9287},{"date":"2024-06-13","close":13348.0576},{"date":"2024-06-14","close":13097.8418},{"date":"2024-06-17","close":12674.3994},{"date":"2024-06-18","close":12376.0645},{"date":"2024-06-19","close":12366.4414},{"date":"2024-06-20","close":12404.9365},{"date":"2024-06-21","close":12337.5693},{"date":"2024-06-24","close":12154.7207},{"date":"2024-06-25","close":12164.3438},{"date":"2024-06-26","close":12318.3232},{"date":"2024-06-27","close":12222.0859},{"date":"2024-06-28","close":12135.4727},{"date":"2024-07-01","close":12010.3652},{"date":"2024-07-02","close":12010.3652},{"date":"2024-07-03","close":11875.6328},{"date":"2024-07-04","close":11856.3857},{"date":"2024-07-05","close":11933.375},{"date":"2024-07-08","close":12048.8604},{"date":"2024-07-09","close":12048.8604},{"date":"2024-07-10","close":12106.6016},{"date":"2024-07-11","close":12173.9678},{"date":"2024-07-12","close":12231.709},{"date":"2024-07-15","close":12231.709},{"date":"2024-07-16","close":12058.4834},{"date":"2024-07-17","close":11846.7617},{"date":"2024-07-18","close":11596.5459},{"date":"2024-07-19","close":11615.7939},{"date":"2024-07-22","close":11346.3301},{"date":"2024-07-23","close":11163.4795},{"date":"2024-07-24","close":11038.3721},{"date":"2024-07-25","close":10451.3271},{"date":"2024-07-26","close":10614.9297},{"date":"2024-07-29","close":10547.5635},{"date":"2024-07-30","close":10537.9404},{"date":"2024-07-31","close":10547.5635},{"date":"2024-08-01","close":10855.5225},{"date":"2024-08-02","close":10605.3066},{"date":"2024-08-05","close":8276.374},{"date":"2024-08-06","close":8411.1045},{"date":"2024-08-07","close":8950.0312},{"date":"2024-08-08","close":8863.418},{"date":"2024-08-09","close":9334.9785},{"date":"2024-08-12","close":9334.9785},{"date":"2024-08-13","close":9209.8711},{"date":"2024-08-14","close":9719.9258},{"date":"2024-08-16","close":10104.874},{"date":"2024-08-19","close":9999.0137},{"date":"2024-08-20","close":10345.4668},{"date":"2024-08-21","close":10287.7246},{"date":"2024-08-22","close":10152.9922},{"date":"2024-08-23","close":10133.7451},{"date":"2024-08-26","close":9941.2715},{"date":"2024-08-27","close":10104.874},{"date":"2024-08-28","close":10076.0029},{"date":"2024-08-29","close":10143.3691},{"date":"2024-08-30","close":10143.3691},{"date":"2024-09-02","close":10095.251},{"date":"2024-09-03","close":10114.4971},{"date":"2024-09-04","close":9479.334},{"date":"2024-09-05","close":9383.0977},{"date":"2024-09-06","close":9094.3867},{"date":"2024-09-09","close":9219.4941},{"date":"2024-09-10","close":9181.0},{"date":"2024-09-11","close":9219.4941},{"date":"2024-09-12","close":9671.8086},{"date":"2024-09-13","close":9662.1846},{"date":"2024-09-19","close":9623.6895},{"date":"2024-09-20","close":9623.6895},{"date":"2024-09-23","close":9585.1943},{"date":"2024-09-24","close":9546.7002},{"date":"2024-09-25","close":9527.4531},{"date":"2024-09-26","close":9719.9258},{"date":"2024-09-27","close":9941.2715},{"date":"2024-09-30","close":9979.7656},{"date":"2024-10-02","close":9594.8184},{"date":"2024-10-04","close":9604.4424},{"date":"2024-10-07","close":9604.4424},{"date":"2024-10-08","close":9527.4531},{"date":"2024-10-10","close":9460.0869},{"date":"2024-10-11","close":9488.958},{"date":"2024-10-14","close":9546.7002},{"date":"2024-10-15","close":9575.5713},{"date":"2024-10-16","close":9565.9482},{"date":"2024-10-17","close":9392.7207},{"date":"2024-10-18","close":9277.2373},{"date":"2024-10-21","close":9286.8604},{"date":"2024-10-22","close":9200.2471},{"date":"2024-10-23","close":9132.8818},{"date":"2024-10-24","close":9046.2686},{"date":"2024-10-25","close":8969.2783},{"date":"2024-10-28","close":9046.2686},{"date":"2024-10-29","close":9075.1387},{"date":"2024-10-30","close":9027.0215},{"date":"2024-10-31","close":9075.1387},{"date":"2024-11-01","close":9017.3975},{"date":"2024-11-04","close":9132.8818},{"date":"2024-11-05","close":9190.624},{"date":"2024-11-06","close":9161.7529},{"date":"2024-11-07","close":9104.0107},{"date":"2024-11-08","close":9248.3662},{"date":"2024-11-11","close":9238.7422},{"date":"2024-11-12","close":8738.3105},{"date":"2024-11-13","close":8372.6104},{"date":"2024-11-14","close":8141.6411},{"date":"2024-11-15","close":8565.084},{"date":"2024-11-18","close":8757.5576},{"date":"2024-11-19","close":8969.2783},{"date":"2024-11-20","close":8969.2783},{"date":"2024-11-21","close":8901.9131},{"date":"2024-11-22","close":8555.46},{"date":"2024-11-25","close":8651.6973},{"date":"2024-11-26","close":8690.1914},{"date":"2024-11-27","close":8815.2998},{"date":"2024-11-28","close":8950.0312},{"date":"2024-11-29","close":8757.5576},{"date":"2024-12-02","close":8430.3516},{"date":"2024-12-03","close":8507.3418},{"date":"2024-12-04","close":8276.374},{"date":"2024-12-05","close":8064.6519},{"date":"2024-12-06","close":8006.9097},{"date":"2024-12-09","close":7602.7148},{"date":"2024-12-10","close":8035.7812},{"date":"2024-12-11","close":8189.7598},{"date":"2024-12-12","close":8276.374},{"date":"2024-12-13","close":8574.707},{"date":"2024-12-16","close":9450.4639},{"date":"2024-12-17","close":9383.0977},{"date":"2024-12-18","close":9084.7627},{"date":"2024-12-19","close":9219.4941},{"date":"2024-12-20","close":9104.0107},{"date":"2024-12-23","close":8767.1816},{"date":"2024-12-24","close":8488.0947},{"date":"2024-12-26","close":8613.2021},{"date":"2024-12-27","close":8376.6836},{"date":"2024-12-30","close":8770.8809},{"date":"2025-01-02","close":10840.4141},{"date":"2025-01-03","close":10367.3779},{"date":"2025-01-06","close":11796.3418},{"date":"2025-01-07","close":11402.1455},{"date":"2025-01-08","close":11412.0},{"date":"2025-01-09","close":12279.2334},{"date":"2025-01-10","close":11687.9375},{"date":"2025-01-13","close":11825.9072},{"date":"2025-01-14","close":11609.0986},{"date":"2025-01-15","close":11333.1602},{"date":"2025-01-16","close":11638.6631},{"date":"2025-01-17","close":11392.29},{"date":"2025-01-20","close":11165.627},{"date":"2025-01-21","close":11244.4668},{"date":"2025-01-22","close":11431.71},{"date":"2025-01-23","close":11145.917},{"date":"2025-01-24","close":11333.1602},{"date":"2025-01-31","close":11796.3418},{"date":"2025-02-03","close":11727.3574},{"date":"2025-02-04","close":12407.3477},{"date":"2025-02-05","close":12565.0264},{"date":"2025-02-06","close":12417.2021},{"date":"2025-02-07","close":12003.2949},{"date":"2025-02-10","close":12771.9795},{"date":"2025-02-11","close":12417.2021},{"date":"2025-02-12","close":12121.5547},{"date":"2025-02-13","close":12072.2803},{"date":"2025-02-14","close":12013.1504},{"date":"2025-02-17","close":12634.0107},{"date":"2025-02-18","close":12525.6064},{"date":"2025-02-19","close":12328.5078},{"date":"2025-02-20","close":11993.4404},{"date":"2025-02-21","close":12072.2803},{"date":"2025-02-24","close":11776.6318},{"date":"2025-02-25","close":11776.6318},{"date":"2025-02-26","close":11835.7617},{"date":"2025-02-27","close":11944.166},{"date":"2025-02-28","close":11214.9014},{"date":"2025-03-04","close":11185.3369},{"date":"2025-03-05","close":11697.793},{"date":"2025-03-06","close":11717.5029},{"date":"2025-03-07","close":11451.4199},{"date":"2025-03-10","close":11333.1602},{"date":"2025-03-11","close":11274.0312},{"date":"2025-03-12","close":11559.8242},{"date":"2025-03-13","close":11530.2588},{"date":"2025-03-14","close":11707.6475},{"date":"2025-03-17","close":11707.6475},{"date":"2025-03-18","close":11766.7773},{"date":"2025-03-19","close":11776.6318},{"date":"2025-03-20","close":11796.3418},{"date":"2025-03-21","close":11678.083},{"date":"2025-03-24","close":11855.4717},{"date":"2025-03-25","close":11540.1143},{"date":"2025-03-26","close":11510.5488},{"date":"2025-03-27","close":11333.1602},{"date":"2025-03-28","close":10938.9639},{"date":"2025-03-31","close":10623.6064},{"date":"2025-04-01","close":11067.0781},{"date":"2025-04-02","close":10938.9639},{"date":"2025-04-03","close":10860.124},{"date":"2025-04-04","close":10860.124},{"date":"2025-04-07","close":10189.9893},{"date":"2025-04-08","close":9864.7773},{"date":"2025-04-09","close":9766.2275},{"date":"2025-04-10","close":10495.4922},{"date":"2025-04-11","close":10643.3164},{"date":"2025-04-14","close":11165.627},{"date":"2025-04-15","close":11441.5645},{"date":"2025-04-16","close":11234.6113},{"date":"2025-04-17","close":11323.3057},{"date":"2025-04-18","close":11480.9844},{"date":"2025-04-21","close":11471.1299},{"date":"2025-04-22","close":11549.9688},{"date":"2025-04-23","close":11766.7773},{"date":"2025-04-24","close":11678.083},{"date":"2025-04-25","close":11599.2432},{"date":"2025-04-28","close":11372.5801},{"date":"2025-04-29","close":11520.4043},{"date":"2025-04-30","close":11333.1602},{"date":"2025-05-02","close":11283.8857},{"date":"2025-05-07","close":11185.3369},{"date":"2025-05-08","close":11244.4668},{"date":"2025-05-09","close":10988.2383},{"date":"2025-05-12","close":11195.1914},{"date":"2025-05-13","close":11274.0312},{"date":"2025-05-14","close":11451.4199},{"date":"2025-05-15","close":11372.5801},{"date":"2025-05-16","close":10988.2383},{"date":"2025-05-19","close":10672.8809},{"date":"2025-05-20","close":10663.0264},{"date":"2025-05-21","close":10722.1553},{"date":"2025-05-22","close":10722.1553},{"date":"2025-05-23","close":10436.3623},{"date":"2025-05-26","close":10515.2021},{"date":"2025-05-27","close":10288.5391},{"date":"2025-05-28","close":10465.9277},{"date":"2025-05-29","close":10485.6377},{"date":"2025-05-30","close":10564.4766},{"date":"2025-06-02","close":10534.9121},{"date":"2025-06-04","close":10800.9951},{"date":"2025-06-05","close":10840.4141},{"date":"2025-06-09","close":11057.2227},{"date":"2025-06-10","close":11076.9326},{"date":"2025-06-11","close":11076.9326},{"date":"2025-06-12","close":11057.2227},{"date":"2025-06-13","close":10840.4141},{"date":"2025-06-16","close":10722.1553},{"date":"2025-06-17","close":10830.5596},{"date":"2025-06-18","close":11569.6787},{"date":"2025-06-19","close":11559.8242},{"date":"2025-06-20","close":11668.2275},{"date":"2025-06-23","close":11599.2432},{"date":"2025-06-24","close":11628.8086},{"date":"2025-06-25","close":11540.1143},{"date":"2025-06-26","close":11343.0156},{"date":"2025-06-27","close":11175.4814},{"date":"2025-06-30","close":10889.6895},{"date":"2025-07-01","close":10998.0938},{"date":"2025-07-02","close":11037.5127},{"date":"2025-07-03","close":11106.4971},{"date":"2025-07-04","close":10968.5283},{"date":"2025-07-07","close":10968.5283},{"date":"2025-07-08","close":10958.6738},{"date":"2025-07-09","close":11037.5127},{"date":"2025-07-10","close":11047.3682},{"date":"2025-07-11","close":11047.3682},{"date":"2025-07-14","close":11037.5127},{"date":"2025-07-15","close":11283.8857},{"date":"2025-07-16","close":11096.6426},{"date":"2025-07-17","close":11096.6426},{"date":"2025-07-18","close":11224.7568},{"date":"2025-07-21","close":11214.9014},{"date":"2025-07-22","close":11017.8027},{"date":"2025-07-23","close":11106.4971},{"date":"2025-07-24","close":10840.4141},{"date":"2025-07-25","close":10860.124},{"date":"2025-07-28","close":10791.1396},{"date":"2025-07-29","close":10958.6738},{"date":"2025-07-30","close":10938.9639},{"date":"2025-07-31","close":10889.6895},{"date":"2025-08-01","close":10525.0566},{"date":"2025-08-04","close":10633.4609},{"date":"2025-08-05","close":10702.4453},{"date":"2025-08-06","close":10771.4297},{"date":"2025-08-07","close":10692.5908},{"date":"2025-08-08","close":10761.5752},{"date":"2025-08-11","close":10692.5908},{"date":"2025-08-12","close":10603.8965},{"date":"2025-08-13","close":10672.8809},{"date":"2025-08-14","close":10643.3164},{"date":"2025-08-18","close":10249.1191},{"date":"2025-08-19","close":10249.1191},{"date":"2025-08-20","close":10180.1348},{"date":"2025-08-21","close":10209.6992},{"date":"2025-08-22","close":10160.4248},{"date":"2025-08-25","close":10199.8447},{"date":"2025-08-26","close":10229.4092},{"date":"2025-08-27","close":10554.6221},{"date":"2025-08-28","close":10515.2021},{"date":"2025-08-29","close":10495.4922},{"date":"2025-09-01","close":10032.3105},{"date":"2025-09-02","close":10495.4922},{"date":"2025-09-03","close":10544.7666},{"date":"2025-09-04","close":10446.2178},{"date":"2025-09-05","close":10534.9121},{"date":"2025-09-08","close":10594.041},{"date":"2025-09-09","close":10446.2178},{"date":"2025-09-10","close":10475.7822},{"date":"2025-09-11","close":10465.9277},{"date":"2025-09-12","close":10544.7666},{"date":"2025-09-15","close":12220.1035},{"date":"2025-09-16","close":12821.2539},{"date":"2025-09-17","close":12131.4092},{"date":"2025-09-18","close":12486.1865},{"date":"2025-09-19","close":12700.0},{"date":"2025-09-22","close":12210.249},{"date":"2025-09-23","close":12269.3779},{"date":"2025-09-24","close":12151.1191},{"date":"2025-09-25","close":12466.4766},{"date":"2025-09-26","close":11993.4404},{"date":"2025-09-29","close":12210.249},{"date":"2025-09-30","close":11993.4404},{"date":"2025-10-01","close":12121.5547},{"date":"2025-10-02","close":12121.5547},{"date":"2025-10-10","close":12417.2021},{"date":"2025-10-13","close":12446.7666},{"date":"2025-10-14","close":12279.2334},{"date":"2025-10-15","close":12545.3164},{"date":"2025-10-16","close":12190.5391},{"date":"2025-10-17","close":12101.8447},{"date":"2025-10-20","close":12151.1191},{"date":"2025-10-21","close":12397.4922},{"date":"2025-10-22","close":12742.4141},{"date":"2025-10-23","close":12614.3008},{"date":"2025-10-24","close":12348.2178},{"date":"2025-10-27","close":12387.6377},{"date":"2025-10-28","close":12318.6533},{"date":"2025-10-29","close":12377.7822},{"date":"2025-10-30","close":12614.3008},{"date":"2025-10-31","close":12663.5752},{"date":"2025-11-03","close":13126.7568},{"date":"2025-11-04","close":13540.6631},{"date":"2025-11-05","close":13836.3105},{"date":"2025-11-06","close":16073.3779},{"date":"2025-11-07","close":19236.8086},{"date":"2025-11-10","close":21828.6523},{"date":"2025-11-11","close":21877.9277},{"date":"2025-11-12","close":20301.1406},{"date":"2025-11-13","close":18625.8027},{"date":"2025-11-14","close":18635.6582},{"date":"2025-11-17","close":20202.5898},{"date":"2025-11-18","close":19295.9375},{"date":"2025-11-19","close":18576.5293},{"date":"2025-11-20","close":18665.2227},{"date":"2025-11-21","close":18665.2227},{"date":"2025-11-24","close":20005.4922},{"date":"2025-11-25","close":21877.9277},{"date":"2025-11-26","close":21237.3574},{"date":"2025-11-27","close":20104.041},{"date":"2025-11-28","close":20153.3164},{"date":"2025-12-01","close":20153.3164},{"date":"2025-12-02","close":21828.6523},{"date":"2025-12-03","close":23109.793},{"date":"2025-12-04","close":25376.4258},{"date":"2025-12-05","close":25031.502},{"date":"2025-12-08","close":24046.0098},{"date":"2025-12-09","close":24046.0098},{"date":"2025-12-10","close":26509.7402},{"date":"2025-12-11","close":24883.6797},{"date":"2025-12-12","close":24637.3066},{"date":"2025-12-15","close":25869.1719},{"date":"2025-12-16","close":23553.2637},{"date":"2025-12-17","close":22321.3984},{"date":"2025-12-18","close":23898.1875},{"date":"2025-12-19","close":24489.4824},{"date":"2025-12-22","close":25277.875},{"date":"2025-12-23","close":23848.9121},{"date":"2025-12-24","close":26164.8184},{"date":"2025-12-26","close":28727.0977},{"date":"2025-12-29","close":27002.4863},{"date":"2025-12-30","close":25819.8965},{"date":"2026-01-02","close":26411.1914},{"date":"2026-01-05","close":25376.4258},{"date":"2026-01-06","close":23208.3418},{"date":"2026-01-07","close":25622.7988},{"date":"2026-01-08","close":24588.0312},{"date":"2026-01-09","close":24785.1289},{"date":"2026-01-12","close":24440.207},{"date":"2026-01-13","close":26214.0938},{"date":"2026-01-14","close":25228.6016},{"date":"2026-01-15","close":26164.8184},{"date":"2026-01-16","close":26903.9375},{"date":"2026-01-19","close":28480.7246},{"date":"2026-01-20","close":26509.7402},{"date":"2026-01-21","close":26903.9375},{"date":"2026-01-22","close":25327.1504},{"date":"2026-01-23","close":24637.3066},{"date":"2026-01-26","close":24686.5801},{"date":"2026-01-27","close":24243.1094},{"date":"2026-01-28","close":24390.9336},{"date":"2026-01-29","close":24538.7559},{"date":"2026-01-30","close":23060.5176},{"date":"2026-02-02","close":21582.2793},{"date":"2026-02-03","close":22173.5742},{"date":"2026-02-04","close":21385.1816},{"date":"2026-02-05","close":21385.1816},{"date":"2026-02-06","close":20793.8867},{"date":"2026-02-09","close":21730.1035},{"date":"2026-02-10","close":21385.1816},{"date":"2026-02-11","close":21828.6523},{"date":"2026-02-12","close":21434.4551},{"date":"2026-02-13","close":20843.1602},{"date":"2026-02-19","close":22666.3203},{"date":"2026-02-20","close":22518.498},{"date":"2026-02-23","close":22567.7715},{"date":"2026-02-24","close":22617.0469},{"date":"2026-02-25","close":22075.0254},{"date":"2026-02-26","close":21828.6523},{"date":"2026-02-27","close":21434.4551},{"date":"2026-03-03","close":20301.1406},{"date":"2026-03-04","close":16014.249},{"date":"2026-03-05","close":18527.2539},{"date":"2026-03-06","close":18625.8027},{"date":"2026-03-09","close":17748.7148},{"date":"2026-03-10","close":18546.9629},{"date":"2026-03-11","close":18527.2539},{"date":"2026-03-12","close":18133.0566},{"date":"2026-03-13","close":18241.4609},{"date":"2026-03-16","close":17847.2637},{"date":"2026-03-17","close":18330.1562},{"date":"2026-03-18","close":19640.8594},{"date":"2026-03-19","close":19414.1973},{"date":"2026-03-20","close":20005.4922},{"date":"2026-03-23","close":19286.082},{"date":"2026-03-24","close":20350.4141},{"date":"2026-03-25","close":19906.9434},{"date":"2026-03-26","close":19404.3418},{"date":"2026-03-27","close":19020.0},{"date":"2026-03-30","close":18690.0},{"date":"2026-03-31","close":17640.0},{"date":"2026-04-01","close":19470.0},{"date":"2026-04-02","close":17910.0},{"date":"2026-04-03","close":18020.0},{"date":"2026-04-06","close":18360.0},{"date":"2026-04-07","close":18090.0},{"date":"2026-04-08","close":19080.0},{"date":"2026-04-09","close":18270.0},{"date":"2026-04-10","close":18700.0},{"date":"2026-04-13","close":18770.0},{"date":"2026-04-14","close":19100.0},{"date":"2026-04-15","close":19240.0},{"date":"2026-04-16","close":19220.0},{"date":"2026-04-17","close":19410.0},{"date":"2026-04-20","close":19700.0},{"date":"2026-04-21","close":19320.0},{"date":"2026-04-22","close":19050.0},{"date":"2026-04-23","close":18650.0},{"date":"2026-04-24","close":19380.0},{"date":"2026-04-27","close":19920.0},{"date":"2026-04-28","close":19200.0},{"date":"2026-04-29","close":19330.0},{"date":"2026-04-30","close":18560.0},{"date":"2026-05-04","close":18850.0},{"date":"2026-05-06","close":18880.0},{"date":"2026-05-07","close":18570.0},{"date":"2026-05-08","close":18460.0},{"date":"2026-05-11","close":18510.0},{"date":"2026-05-12","close":20850.0},{"date":"2026-05-13","close":21500.0},{"date":"2026-05-14","close":20200.0},{"date":"2026-05-15","close":19870.0},{"date":"2026-05-18","close":19170.0},{"date":"2026-05-19","close":18010.0},{"date":"2026-05-20","close":16680.0},{"date":"2026-05-21","close":17890.0},{"date":"2026-05-22","close":18270.0},{"date":"2026-05-26","close":18050.0},{"date":"2026-05-27","close":17330.0},{"date":"2026-05-28","close":16480.0},{"date":"2026-05-29","close":16350.0},{"date":"2026-06-01","close":16060.0},{"date":"2026-06-02","close":15200.0},{"date":"2026-06-04","close":14620.0},{"date":"2026-06-05","close":14420.0},{"date":"2026-06-08","close":12910.0},{"date":"2026-06-09","close":13650.0},{"date":"2026-06-10","close":12810.0},{"date":"2026-06-11","close":13850.0},{"date":"2026-06-12","close":15320.0},{"date":"2026-06-15","close":14510.0},{"date":"2026-06-16","close":14540.0},{"date":"2026-06-17","close":14020.0},{"date":"2026-06-18","close":13320.0},{"date":"2026-06-19","close":12780.0},{"date":"2026-06-22","close":12530.0},{"date":"2026-06-23","close":11260.0},{"date":"2026-06-24","close":11300.0},{"date":"2026-06-25","close":10760.0},{"date":"2026-06-26","close":10490.0},{"date":"2026-06-29","close":11770.0},{"date":"2026-06-30","close":11460.0},{"date":"2026-07-01","close":11470.0},{"date":"2026-07-02","close":10850.0},{"date":"2026-07-03","close":11350.0},{"date":"2026-07-06","close":11040.0},{"date":"2026-07-07","close":10980.0},{"date":"2026-07-08","close":10280.0},{"date":"2026-07-09","close":10380.0},{"date":"2026-07-10","close":11060.0},{"date":"2026-07-13","close":10390.0},{"date":"2026-07-14","close":10280.0},{"date":"2026-07-15","close":10780.0},{"date":"2026-07-16","close":10580.0},{"date":"2026-07-20","close":10010.0},{"date":"2026-07-21","close":10460.0},{"date":"2026-07-22","close":10830.0},{"date":"2026-07-23","close":11270.0},{"date":"2026-07-24","close":11000.0},{"date":"2026-07-27","close":10790.0},{"date":"2026-07-28","close":10060.0},{"date":"2026-07-29","close":9370.0},{"date":"2026-07-30","close":9300.0},{"date":"2026-07-31","close":10150.0},{"date":"2026-08-03","close":10770.0},{"date":"2026-08-04","close":11000.0},{"date":"2026-08-05","close":11490.0},{"date":"2026-08-06","close":11050.0},{"date":"2026-08-07","close":10670.0},{"date":"2026-08-10","close":11450.0},{"date":"2026-08-11","close":11600.0},{"date":"2026-08-12","close":11490.0},{"date":"2026-08-13","close":11680.0},{"date":"2026-08-14","close":11670.0},{"date":"2026-08-18","close":11080.0},{"date":"2026-08-19","close":10650.0},{"date":"2026-08-20","close":10920.0},{"date":"2026-08-21","close":10460.0},{"date":"2026-08-24","close":10200.0},{"date":"2026-08-25","close":10530.0},{"date":"2026-08-26","close":10500.0},{"date":"2026-08-27","close":10540.0},{"date":"2026-08-28","close":10960.0},{"date":"2026-08-31","close":10900.0},{"date":"2026-09-01","close":10540.0},{"date":"2026-09-02","close":10300.0},{"date":"2026-09-03","close":10280.0},{"date":"2026-09-04","close":10700.0},{"date":"2026-09-07","close":10580.0},{"date":"2026-09-08","close":10470.0},{"date":"2026-09-09","close":10350.0},{"date":"2026-09-10","close":10380.0},{"date":"2026-09-11","close":10310.0},{"date":"2026-09-14","close":10030.0},{"date":"2026-09-15","close":10200.0},{"date":"2026-09-16","close":10230.0},{"date":"2026-09-17","close":10730.0},{"date":"2026-09-18","close":10630.0},{"date":"2026-09-21","close":10430.0},{"date":"2026-09-22","close":10540.0},{"date":"2026-09-23","close":10300.0},{"date":"2026-09-28","close":10480.0},{"date":"2026-09-29","close":10350.0},{"date":"2026-09-30","close":10040.0},{"date":"2026-10-01","close":10560.0},{"date":"2026-10-02","close":11240.0},{"date":"2026-10-06","close":11260.0},{"date":"2026-10-07","close":11160.0},{"date":"2026-10-08","close":11070.0},{"date":"2026-10-12","close":10940.0},{"date":"2026-10-13","close":10580.0},{"date":"2026-10-14","close":10690.0},{"date":"2026-10-15","close":10090.0},{"date":"2026-10-16","close":10760.0},{"date":"2026-10-19","close":10840.0},{"date":"2026-10-20","close":10420.0},{"date":"2026-10-21","close":10310.0},{"date":"2026-10-22","close":10080.0},{"date":"2026-10-23","close":9430.0}],"chart_data":[{"date":"2024-10-23","open":9191,"high":9335,"low":9056,"close":9133,"volume":6021,"rsi_14":12.07,"sma_20":9900.5,"sma_60":10128.17,"sma_120":11813.17},{"date":"2024-10-24","open":9123,"high":9364,"low":8758,"close":9046,"volume":7604,"rsi_14":16.47,"sma_20":9872.5,"sma_60":10091.5,"sma_120":11773.92},{"date":"2024-10-25","open":9037,"high":9037,"low":8815,"close":8969,"volume":5687,"rsi_14":14.13,"sma_20":9842.5,"sma_60":10055.67,"sma_120":11735.33},{"date":"2024-10-28","open":9008,"high":9066,"low":8931,"close":9046,"volume":2169,"rsi_14":21.0,"sma_20":9817.5,"sma_60":10031.33,"sma_120":11697.33},{"date":"2024-10-29","open":9066,"high":9316,"low":8835,"close":9075,"volume":14392,"rsi_14":25.26,"sma_20":9784.0,"sma_60":10004.67,"sma_120":11657.83},{"date":"2024-10-30","open":9085,"high":9354,"low":9017,"close":9027,"volume":3605,"rsi_14":25.81,"sma_20":9736.5,"sma_60":9978.33,"sma_120":11616.0},{"date":"2024-10-31","open":9017,"high":9114,"low":8863,"close":9075,"volume":6999,"rsi_14":27.37,"sma_20":9689.5,"sma_60":9953.0,"sma_120":11574.5},{"date":"2024-11-01","open":9066,"high":9133,"low":8921,"close":9017,"volume":4100,"rsi_14":21.05,"sma_20":9659.5,"sma_60":9926.5,"sma_120":11532.42},{"date":"2024-11-04","open":9046,"high":9239,"low":8931,"close":9133,"volume":2172,"rsi_14":27.88,"sma_20":9635.0,"sma_60":9896.67,"sma_120":11488.58},{"date":"2024-11-05","open":9123,"high":9277,"low":9123,"close":9191,"volume":7500,"rsi_14":32.11,"sma_20":9613.5,"sma_60":9872.17,"sma_120":11445.92},{"date":"2024-11-06","open":9219,"high":9277,"low":9056,"close":9162,"volume":2677,"rsi_14":37.23,"sma_20":9594.5,"sma_60":9887.5,"sma_120":11404.5},{"date":"2024-11-07","open":9162,"high":9277,"low":8979,"close":9104,"volume":4974,"rsi_14":39.77,"sma_20":9576.0,"sma_60":9899.5,"sma_120":11364.42},{"date":"2024-11-08","open":9200,"high":9335,"low":9066,"close":9248,"volume":7801,"rsi_14":48.04,"sma_20":9563.5,"sma_60":9904.67,"sma_120":11324.08},{"date":"2024-11-11","open":9200,"high":9373,"low":9191,"close":9239,"volume":10932,"rsi_14":52.13,"sma_20":9547.5,"sma_60":9911.17,"sma_120":11282.33},{"date":"2024-11-12","open":9143,"high":9239,"low":8681,"close":8738,"volume":13671,"rsi_14":35.25,"sma_20":9504.0,"sma_60":9900.83,"sma_120":11236.0},{"date":"2024-11-13","open":8565,"high":8767,"low":8171,"close":8373,"volume":16755,"rsi_14":29.17,"sma_20":9442.0,"sma_60":9884.17,"sma_120":11188.58},{"date":"2024-11-14","open":8045,"high":9046,"low":8045,"close":8142,"volume":55048,"rsi_14":26.63,"sma_20":9377.0,"sma_60":9865.67,"sma_120":11141.83},{"date":"2024-11-15","open":8103,"high":9277,"low":8103,"close":8565,"volume":61429,"rsi_14":38.64,"sma_20":9340.0,"sma_60":9845.67,"sma_120":11098.42},{"date":"2024-11-18","open":8565,"high":8979,"low":8536,"close":8758,"volume":7550,"rsi_14":43.04,"sma_20":9312.5,"sma_60":9822.33,"sma_120":11055.92},{"date":"2024-11-19","open":8758,"high":8969,"low":8758,"close":8969,"volume":7774,"rsi_14":48.82,"sma_20":9300.5,"sma_60":9804.5,"sma_120":11015.83},{"date":"2024-11-20","open":9008,"high":9037,"low":8892,"close":8969,"volume":3841,"rsi_14":47.79,"sma_20":9292.0,"sma_60":9780.67,"sma_120":10975.83},{"date":"2024-11-21","open":8969,"high":9027,"low":8844,"close":8902,"volume":6843,"rsi_14":47.6,"sma_20":9284.5,"sma_60":9756.67,"sma_120":10935.17},{"date":"2024-11-22","open":8921,"high":9807,"low":8459,"close":8555,"volume":169379,"rsi_14":39.05,"sma_20":9263.0,"sma_60":9729.0,"sma_120":10891.25},{"date":"2024-11-25","open":8594,"high":8661,"low":8517,"close":8652,"volume":8478,"rsi_14":39.93,"sma_20":9242.5,"sma_60":9703.33,"sma_120":10848.5},{"date":"2024-11-26","open":8652,"high":8709,"low":8488,"close":8690,"volume":4754,"rsi_14":41.22,"sma_20":9222.5,"sma_60":9681.67,"sma_120":10806.08},{"date":"2024-11-27","open":8738,"high":8815,"low":8594,"close":8815,"volume":13115,"rsi_14":44.76,"sma_20":9211.5,"sma_60":9659.33,"sma_120":10764.75},{"date":"2024-11-28","open":8873,"high":9056,"low":8806,"close":8950,"volume":15277,"rsi_14":44.56,"sma_20":9205.0,"sma_60":9639.83,"sma_120":10725.08},{"date":"2024-11-29","open":8863,"high":8940,"low":8661,"close":8758,"volume":8952,"rsi_14":41.78,"sma_20":9191.5,"sma_60":9615.83,"sma_120":10680.92},{"date":"2024-12-02","open":8767,"high":8806,"low":8421,"close":8430,"volume":10781,"rsi_14":44.41,"sma_20":9155.0,"sma_60":9586.17,"sma_120":10635.17},{"date":"2024-12-03","open":8324,"high":8565,"low":8324,"close":8507,"volume":4382,"rsi_14":52.73,"sma_20":9119.5,"sma_60":9558.67,"sma_120":10590.5},{"date":"2024-12-04","open":8324,"high":8488,"low":7940,"close":8276,"volume":34131,"rsi_14":52.73,"sma_20":9073.5,"sma_60":9526.83,"sma_120":10543.75},{"date":"2024-12-05","open":8276,"high":8392,"low":8036,"close":8065,"volume":10753,"rsi_14":38.89,"sma_20":9019.5,"sma_60":9502.33,"sma_120":10497.0},{"date":"2024-12-06","open":7988,"high":8113,"low":7853,"close":8007,"volume":22117,"rsi_14":32.27,"sma_20":8955.0,"sma_60":9478.5,"sma_120":10450.5},{"date":"2024-12-09","open":7776,"high":7911,"low":7372,"close":7603,"volume":27416,"rsi_14":20.42,"sma_20":8870.0,"sma_60":9452.67,"sma_120":10400.75},{"date":"2024-12-10","open":7478,"high":8036,"low":7478,"close":8036,"volume":9770,"rsi_14":32.98,"sma_20":8833.5,"sma_60":9432.17,"sma_120":10356.92},{"date":"2024-12-11","open":8084,"high":8267,"low":8084,"close":8190,"volume":5107,"rsi_14":37.41,"sma_20":8824.0,"sma_60":9415.0,"sma_120":10318.08},{"date":"2024-12-12","open":8228,"high":8276,"low":8190,"close":8276,"volume":5623,"rsi_14":44.57,"sma_20":8831.0,"sma_60":9398.67,"sma_120":10282.58},{"date":"2024-12-13","open":8305,"high":8613,"low":8305,"close":8575,"volume":4732,"rsi_14":48.61,"sma_20":8831.5,"sma_60":9379.67,"sma_120":10249.75},{"date":"2024-12-16","open":8594,"high":9450,"low":8594,"close":9450,"volume":121343,"rsi_14":60.53,"sma_20":8867.5,"sma_60":9376.0,"sma_120":10224.17},{"date":"2024-12-17","open":10211,"high":10856,"low":9181,"close":9383,"volume":637029,"rsi_14":57.99,"sma_20":8889.0,"sma_60":9371.83,"sma_120":10198.58},{"date":"2024-12-18","open":9383,"high":9470,"low":8565,"close":9085,"volume":76345,"rsi_14":51.81,"sma_20":8895.0,"sma_60":9362.5,"sma_120":10172.0},{"date":"2024-12-19","open":8931,"high":9681,"low":8690,"close":9219,"volume":64079,"rsi_14":56.32,"sma_20":8911.5,"sma_60":9356.17,"sma_120":10146.5},{"date":"2024-12-20","open":9056,"high":9200,"low":8642,"close":9104,"volume":48025,"rsi_14":59.78,"sma_20":8940.0,"sma_60":9348.5,"sma_120":10118.67},{"date":"2024-12-23","open":8969,"high":9171,"low":8767,"close":8767,"volume":33528,"rsi_14":53.51,"sma_20":8946.0,"sma_60":9335.33,"sma_120":10088.75},{"date":"2024-12-24","open":8738,"high":8825,"low":8488,"close":8488,"volume":38512,"rsi_14":52.82,"sma_20":8935.5,"sma_60":9314.0,"sma_120":10057.17},{"date":"2024-12-26","open":8498,"high":8690,"low":8469,"close":8613,"volume":13110,"rsi_14":57.48,"sma_20":8925.0,"sma_60":9291.0,"sma_120":10027.75},{"date":"2024-12-27","open":8702,"high":8800,"low":8288,"close":8377,"volume":22432,"rsi_14":52.14,"sma_20":8885.0,"sma_60":9259.83,"sma_120":9994.58},{"date":"2024-12-30","open":8377,"high":9165,"low":8318,"close":8771,"volume":86490,"rsi_14":61.96,"sma_20":8875.0,"sma_60":9242.0,"sma_120":9965.92},{"date":"2025-01-02","open":8860,"high":11402,"low":8771,"close":10840,"volume":1495462,"rsi_14":72.73,"sma_20":8987.0,"sma_60":9259.0,"sma_120":9954.92},{"date":"2025-01-03","open":10495,"high":10535,"low":9845,"close":10367,"volume":360677,"rsi_14":66.34,"sma_20":9071.0,"sma_60":9268.0,"sma_120":9939.25},{"date":"2025-01-06","open":10289,"high":12565,"low":10180,"close":11796,"volume":2663621,"rsi_14":72.44,"sma_20":9239.5,"sma_60":9302.5,"sma_120":9934.67},{"date":"2025-01-07","open":12151,"high":14024,"low":11304,"close":11402,"volume":4927529,"rsi_14":67.5,"sma_20":9399.0,"sma_60":9331.5,"sma_120":9926.75},{"date":"2025-01-08","open":11136,"high":11639,"low":10988,"close":11412,"volume":299914,"rsi_14":63.13,"sma_20":9562.0,"sma_60":9360.17,"sma_120":9918.42},{"date":"2025-01-09","open":11313,"high":13501,"low":10594,"close":12279,"volume":4173120,"rsi_14":68.04,"sma_20":9790.0,"sma_60":9402.5,"sma_120":9916.83},{"date":"2025-01-10","open":12043,"high":12220,"low":11668,"close":11688,"volume":318160,"rsi_14":65.51,"sma_20":9965.5,"sma_60":9434.33,"sma_120":9909.75},{"date":"2025-01-13","open":11668,"high":13156,"low":11264,"close":11826,"volume":2282527,"rsi_14":65.51,"sma_20":10140.0,"sma_60":9468.67,"sma_120":9903.83},{"date":"2025-01-14","open":11796,"high":12250,"low":11560,"close":11609,"volume":292669,"rsi_14":64.68,"sma_20":10299.0,"sma_60":9502.33,"sma_120":9897.58},{"date":"2025-01-15","open":11747,"high":11846,"low":11333,"close":11333,"volume":155011,"rsi_14":65.26,"sma_20":10428.5,"sma_60":9533.33,"sma_120":9890.83},{"date":"2025-01-16","open":11373,"high":12082,"low":11333,"close":11639,"volume":275443,"rsi_14":69.04,"sma_20":10528.0,"sma_60":9569.33,"sma_120":9888.83},{"date":"2025-01-17","open":11678,"high":11737,"low":11304,"close":11392,"volume":96712,"rsi_14":66.37,"sma_20":10618.5,"sma_60":9602.67,"sma_120":9884.58},{"date":"2025-01-20","open":11392,"high":11392,"low":11077,"close":11166,"volume":45453,"rsi_14":68.26,"sma_20":10713.0,"sma_60":9633.33,"sma_120":9880.75},{"date":"2025-01-21","open":11225,"high":11678,"low":11166,"close":11244,"volume":90899,"rsi_14":66.89,"sma_20":10804.5,"sma_60":9666.83,"sma_120":9879.17},{"date":"2025-01-22","open":11442,"high":11698,"low":11254,"close":11432,"volume":95258,"rsi_14":55.43,"sma_20":10911.5,"sma_60":9704.83,"sma_120":9880.25},{"date":"2025-01-23","open":11619,"high":11708,"low":11116,"close":11146,"volume":74210,"rsi_14":57.41,"sma_20":11021.5,"sma_60":9736.67,"sma_120":9884.0},{"date":"2025-01-24","open":11284,"high":11806,"low":11185,"close":11333,"volume":149894,"rsi_14":44.23,"sma_20":11155.5,"sma_60":9771.17,"sma_120":9887.92},{"date":"2025-01-31","open":11382,"high":12161,"low":11313,"close":11796,"volume":258882,"rsi_14":54.83,"sma_20":11306.5,"sma_60":9814.33,"sma_120":9896.33},{"date":"2025-02-03","open":11826,"high":12388,"low":11727,"close":11727,"volume":286186,"rsi_14":53.81,"sma_20":11476.5,"sma_60":9855.5,"sma_120":9904.25},{"date":"2025-02-04","open":11757,"high":12772,"low":11757,"close":12407,"volume":529693,"rsi_14":51.62,"sma_20":11661.0,"sma_60":9909.17,"sma_120":9917.83},{"date":"2025-02-05","open":12516,"high":13501,"low":12329,"close":12565,"volume":585928,"rsi_14":62.46,"sma_20":11748.5,"sma_60":9963.5,"sma_120":9930.08},{"date":"2025-02-06","open":12545,"high":12575,"low":12181,"close":12417,"volume":135146,"rsi_14":58.38,"sma_20":11852.5,"sma_60":10014.33,"sma_120":9943.25},{"date":"2025-02-07","open":12407,"high":12417,"low":11974,"close":12003,"volume":126821,"rsi_14":55.29,"sma_20":11863.0,"sma_60":10058.67,"sma_120":9973.08},{"date":"2025-02-10","open":11934,"high":13373,"low":11934,"close":12772,"volume":607102,"rsi_14":67.06,"sma_20":11932.5,"sma_60":10117.0,"sma_120":10008.25},{"date":"2025-02-11","open":12693,"high":12713,"low":12033,"close":12417,"volume":118571,"rsi_14":59.12,"sma_20":11983.5,"sma_60":10166.83,"sma_120":10035.75},{"date":"2025-02-12","open":12417,"high":12614,"low":12023,"close":12122,"volume":72131,"rsi_14":58.45,"sma_20":11975.5,"sma_60":10211.83,"sma_120":10061.5},{"date":"2025-02-13","open":12023,"high":12388,"low":12013,"close":12072,"volume":52892,"rsi_14":60.95,"sma_20":11995.0,"sma_60":10264.67,"sma_120":10082.75},{"date":"2025-02-14","open":12072,"high":12230,"low":11895,"close":12013,"volume":61667,"rsi_14":59.33,"sma_20":12004.5,"sma_60":10322.83,"sma_120":10103.5},{"date":"2025-02-17","open":12210,"high":12762,"low":11885,"close":12634,"volume":118480,"rsi_14":63.2,"sma_20":12056.5,"sma_60":10395.5,"sma_120":10130.58},{"date":"2025-02-18","open":12644,"high":12683,"low":12269,"close":12526,"volume":61117,"rsi_14":65.77,"sma_20":12117.0,"sma_60":10459.0,"sma_120":10152.33},{"date":"2025-02-19","open":12526,"high":12535,"low":12151,"close":12329,"volume":52940,"rsi_14":61.35,"sma_20":12152.0,"sma_60":10515.83,"sma_120":10169.08},{"date":"2025-02-20","open":12329,"high":12407,"low":11885,"close":11993,"volume":45155,"rsi_14":52.31,"sma_20":12182.5,"sma_60":10563.33,"sma_120":10183.92},{"date":"2025-02-21","open":11895,"high":12999,"low":11895,"close":12072,"volume":209278,"rsi_14":54.04,"sma_20":12228.5,"sma_60":10612.17,"sma_120":10196.42},{"date":"2025-02-24","open":11885,"high":11934,"low":11619,"close":11777,"volume":43734,"rsi_14":41.88,"sma_20":12255.5,"sma_60":10657.17,"sma_120":10206.92},{"date":"2025-02-25","open":11619,"high":11875,"low":11432,"close":11777,"volume":23262,"rsi_14":39.42,"sma_20":12273.0,"sma_60":10708.17,"sma_120":10218.58},{"date":"2025-02-26","open":11629,"high":11944,"low":11599,"close":11836,"volume":15392,"rsi_14":42.01,"sma_20":12308.0,"sma_60":10758.5,"sma_120":10230.92},{"date":"2025-02-27","open":11836,"high":12062,"low":11629,"close":11944,"volume":23561,"rsi_14":49.11,"sma_20":12339.0,"sma_60":10810.0,"sma_120":10245.83},{"date":"2025-02-28","open":11550,"high":11905,"low":11215,"close":11215,"volume":43999,"rsi_14":26.35,"sma_20":12309.5,"sma_60":10847.0,"sma_120":10253.17},{"date":"2025-03-04","open":11451,"high":11451,"low":10890,"close":11185,"volume":23832,"rsi_14":29.24,"sma_20":12282.0,"sma_60":10881.17,"sma_120":10260.5},{"date":"2025-03-05","open":11038,"high":11934,"low":11038,"close":11698,"volume":22206,"rsi_14":43.34,"sma_20":12246.0,"sma_60":10927.33,"sma_120":10271.58},{"date":"2025-03-06","open":11826,"high":11875,"low":11481,"close":11718,"volume":16194,"rsi_14":44.38,"sma_20":12203.0,"sma_60":10979.5,"sma_120":10282.83},{"date":"2025-03-07","open":11629,"high":11698,"low":11254,"close":11451,"volume":18835,"rsi_14":41.64,"sma_20":12154.0,"sma_60":11025.83,"sma_120":10292.25},{"date":"2025-03-10","open":11304,"high":11619,"low":11304,"close":11333,"volume":13154,"rsi_14":27.24,"sma_20":12120.0,"sma_60":11074.17,"sma_120":10300.5},{"date":"2025-03-11","open":10791,"high":11412,"low":10791,"close":11274,"volume":14274,"rsi_14":27.72,"sma_20":12044.0,"sma_60":11125.17,"sma_120":10313.75},{"date":"2025-03-12","open":11274,"high":11629,"low":11274,"close":11560,"volume":11902,"rsi_14":36.73,"sma_20":12000.5,"sma_60":11182.0,"sma_120":10330.25},{"date":"2025-03-13","open":11560,"high":11727,"low":11511,"close":11530,"volume":7784,"rsi_14":41.06,"sma_20":11970.5,"sma_60":11245.33,"sma_120":10349.0},{"date":"2025-03-14","open":11777,"high":11875,"low":11402,"close":11708,"volume":14318,"rsi_14":43.22,"sma_20":11952.0,"sma_60":11304.17,"sma_120":10368.17},{"date":"2025-03-17","open":11658,"high":11836,"low":11570,"close":11708,"volume":19148,"rsi_14":48.56,"sma_20":11936.5,"sma_60":11360.33,"sma_120":10387.67},{"date":"2025-03-18","open":11688,"high":11905,"low":11658,"close":11767,"volume":23035,"rsi_14":49.8,"sma_20":11892.5,"sma_60":11416.0,"sma_120":10407.33},{"date":"2025-03-19","open":11826,"high":11905,"low":11580,"close":11777,"volume":20463,"rsi_14":48.77,"sma_20":11854.5,"sma_60":11466.67,"sma_120":10423.17},{"date":"2025-03-20","open":11915,"high":11915,"low":11609,"close":11796,"volume":18741,"rsi_14":46.81,"sma_20":11827.5,"sma_60":11502.5,"sma_120":10439.25},{"date":"2025-03-21","open":11658,"high":11846,"low":11432,"close":11678,"volume":22404,"rsi_14":63.58,"sma_20":11811.5,"sma_60":11537.5,"sma_120":10454.67},{"date":"2025-03-24","open":11796,"high":11915,"low":11589,"close":11855,"volume":23453,"rsi_14":68.09,"sma_20":11800.5,"sma_60":11580.67,"sma_120":10471.58},{"date":"2025-03-25","open":11855,"high":11875,"low":11422,"close":11540,"volume":21927,"rsi_14":45.24,"sma_20":11788.5,"sma_60":11616.17,"sma_120":10486.17},{"date":"2025-03-26","open":11442,"high":11708,"low":11442,"close":11511,"volume":4920,"rsi_14":43.79,"sma_20":11775.0,"sma_60":11653.17,"sma_120":10500.83},{"date":"2025-03-27","open":11382,"high":11619,"low":11195,"close":11333,"volume":12866,"rsi_14":46.25,"sma_20":11749.5,"sma_60":11693.0,"sma_120":10514.17},{"date":"2025-03-28","open":11363,"high":11382,"low":10762,"close":10939,"volume":23327,"rsi_14":39.36,"sma_20":11698.5,"sma_60":11731.0,"sma_120":10522.5},{"date":"2025-03-31","open":10624,"high":10742,"low":10377,"close":10624,"volume":20408,"rsi_14":34.58,"sma_20":11668.5,"sma_60":11761.5,"sma_120":10526.25},{"date":"2025-04-01","open":10693,"high":11156,"low":10624,"close":11067,"volume":26062,"rsi_14":39.13,"sma_20":11662.5,"sma_60":11807.0,"sma_120":10533.42},{"date":"2025-04-02","open":10949,"high":11284,"low":10831,"close":10939,"volume":8035,"rsi_14":37.5,"sma_20":11624.0,"sma_60":11843.67,"sma_120":10542.83},{"date":"2025-04-03","open":10860,"high":10949,"low":10604,"close":10860,"volume":7718,"rsi_14":31.3,"sma_20":11580.5,"sma_60":11844.0,"sma_120":10551.5},{"date":"2025-04-04","open":10624,"high":11038,"low":10545,"close":10860,"volume":6580,"rsi_14":31.3,"sma_20":11550.5,"sma_60":11852.33,"sma_120":10560.17},{"date":"2025-04-07","open":10624,"high":10624,"low":9983,"close":10190,"volume":24695,"rsi_14":22.6,"sma_20":11492.5,"sma_60":11825.17,"sma_120":10563.83},{"date":"2025-04-08","open":10259,"high":10545,"low":9865,"close":9865,"volume":22415,"rsi_14":20.06,"sma_20":11421.0,"sma_60":11799.17,"sma_120":10565.33},{"date":"2025-04-09","open":9835,"high":9875,"low":9510,"close":9766,"volume":19791,"rsi_14":18.98,"sma_20":11330.0,"sma_60":11771.33,"sma_120":10565.75},{"date":"2025-04-10","open":10358,"high":10495,"low":10052,"close":10495,"volume":19927,"rsi_14":34.77,"sma_20":11277.5,"sma_60":11741.17,"sma_120":10571.83},{"date":"2025-04-11","open":10495,"high":10643,"low":10338,"close":10643,"volume":10882,"rsi_14":34.27,"sma_20":11223.5,"sma_60":11723.5,"sma_120":10578.92},{"date":"2025-04-14","open":10693,"high":11215,"low":10594,"close":11166,"volume":21765,"rsi_14":45.39,"sma_20":11196.0,"sma_60":11712.33,"sma_120":10590.5},{"date":"2025-04-15","open":11274,"high":11481,"low":11116,"close":11442,"volume":24881,"rsi_14":49.2,"sma_20":11179.5,"sma_60":11709.5,"sma_120":10605.92},{"date":"2025-04-16","open":11442,"high":11511,"low":11175,"close":11235,"volume":15590,"rsi_14":48.86,"sma_20":11152.0,"sma_60":11707.83,"sma_120":10620.58},{"date":"2025-04-17","open":11422,"high":11481,"low":11225,"close":11323,"volume":8502,"rsi_14":54.77,"sma_20":11128.0,"sma_60":11702.5,"sma_120":10635.92},{"date":"2025-04-18","open":11323,"high":11580,"low":11284,"close":11481,"volume":13171,"rsi_14":61.07,"sma_20":11118.0,"sma_60":11704.0,"sma_120":10653.33},{"date":"2025-04-21","open":11609,"high":11619,"low":11225,"close":11471,"volume":19588,"rsi_14":55.87,"sma_20":11098.5,"sma_60":11709.17,"sma_120":10671.25},{"date":"2025-04-22","open":11461,"high":11678,"low":11412,"close":11550,"volume":10315,"rsi_14":59.01,"sma_20":11099.0,"sma_60":11714.33,"sma_120":10690.58},{"date":"2025-04-23","open":11718,"high":11796,"low":11580,"close":11767,"volume":20596,"rsi_14":62.85,"sma_20":11112.0,"sma_60":11720.0,"sma_120":10712.42},{"date":"2025-04-24","open":11777,"high":11816,"low":11451,"close":11678,"volume":16657,"rsi_14":61.31,"sma_20":11129.5,"sma_60":11729.0,"sma_120":10732.83},{"date":"2025-04-25","open":11678,"high":11826,"low":11570,"close":11599,"volume":9480,"rsi_14":73.29,"sma_20":11163.0,"sma_60":11733.5,"sma_120":10752.33},{"date":"2025-04-28","open":11570,"high":11767,"low":11373,"close":11373,"volume":14970,"rsi_14":75.76,"sma_20":11201.0,"sma_60":11726.33,"sma_120":10770.33},{"date":"2025-04-29","open":11373,"high":11570,"low":11373,"close":11520,"volume":10605,"rsi_14":79.47,"sma_20":11224.0,"sma_60":11722.83,"sma_120":10789.17},{"date":"2025-04-30","open":11442,"high":11570,"low":11235,"close":11333,"volume":11337,"rsi_14":67.21,"sma_20":11244.0,"sma_60":11704.67,"sma_120":10806.92},{"date":"2025-05-02","open":11333,"high":11491,"low":11166,"close":11284,"volume":11276,"rsi_14":63.71,"sma_20":11265.5,"sma_60":11683.0,"sma_120":10823.25},{"date":"2025-05-07","open":11284,"high":11382,"low":11028,"close":11185,"volume":7585,"rsi_14":50.52,"sma_20":11282.0,"sma_60":11662.17,"sma_120":10838.25},{"date":"2025-05-08","open":11047,"high":11284,"low":11047,"close":11244,"volume":6487,"rsi_14":44.19,"sma_20":11335.5,"sma_60":11649.33,"sma_120":10854.0},{"date":"2025-05-09","open":11333,"high":11382,"low":10870,"close":10988,"volume":17483,"rsi_14":42.94,"sma_20":11392.5,"sma_60":11619.17,"sma_120":10868.08},{"date":"2025-05-12","open":10988,"high":11254,"low":10988,"close":11195,"volume":11653,"rsi_14":46.56,"sma_20":11465.0,"sma_60":11598.5,"sma_120":10882.67},{"date":"2025-05-13","open":11038,"high":11313,"low":11038,"close":11274,"volume":12981,"rsi_14":44.2,"sma_20":11504.5,"sma_60":11584.17,"sma_120":10898.0},{"date":"2025-05-14","open":11274,"high":11461,"low":11087,"close":11451,"volume":9079,"rsi_14":49.49,"sma_20":11545.5,"sma_60":11573.67,"sma_120":10919.17},{"date":"2025-05-15","open":11530,"high":11678,"low":11333,"close":11373,"volume":10453,"rsi_14":45.45,"sma_20":11556.0,"sma_60":11562.83,"sma_120":10942.83},{"date":"2025-05-16","open":11382,"high":11382,"low":10978,"close":10988,"volume":17181,"rsi_14":31.63,"sma_20":11533.0,"sma_60":11535.0,"sma_120":10965.25},{"date":"2025-05-19","open":10860,"high":10988,"low":10614,"close":10673,"volume":17841,"rsi_14":28.57,"sma_20":11504.5,"sma_60":11503.67,"sma_120":10981.33},{"date":"2025-05-20","open":10545,"high":11028,"low":10545,"close":10663,"volume":10758,"rsi_14":29.44,"sma_20":11471.0,"sma_60":11475.5,"sma_120":10995.67},{"date":"2025-05-21","open":10791,"high":11136,"low":10604,"close":10722,"volume":12020,"rsi_14":34.58,"sma_20":11432.5,"sma_60":11454.0,"sma_120":11008.67},{"date":"2025-05-22","open":10722,"high":10722,"low":10456,"close":10722,"volume":23120,"rsi_14":29.65,"sma_20":11394.5,"sma_60":11431.17,"sma_120":11021.67},{"date":"2025-05-23","open":10614,"high":10781,"low":10436,"close":10436,"volume":18177,"rsi_14":28.23,"sma_20":11338.0,"sma_60":11408.5,"sma_120":11032.83},{"date":"2025-05-26","open":10446,"high":10673,"low":10436,"close":10515,"volume":10533,"rsi_14":31.6,"sma_20":11274.5,"sma_60":11387.17,"sma_120":11047.67},{"date":"2025-05-27","open":10495,"high":10594,"low":10249,"close":10289,"volume":15037,"rsi_14":29.78,"sma_20":11204.0,"sma_60":11361.0,"sma_120":11059.75},{"date":"2025-05-28","open":10348,"high":10515,"low":10190,"close":10466,"volume":11210,"rsi_14":33.33,"sma_20":11146.5,"sma_60":11336.0,"sma_120":11073.0},{"date":"2025-05-29","open":10476,"high":10545,"low":10358,"close":10486,"volume":6575,"rsi_14":38.03,"sma_20":11101.5,"sma_60":11323.67,"sma_120":11085.33},{"date":"2025-05-30","open":10486,"high":10584,"low":10407,"close":10564,"volume":5430,"rsi_14":34.0,"sma_20":11053.0,"sma_60":11313.17,"sma_120":11097.17},{"date":"2025-06-02","open":10564,"high":10673,"low":10456,"close":10535,"volume":5521,"rsi_14":30.77,"sma_20":11012.5,"sma_60":11293.5,"sma_120":11110.42},{"date":"2025-06-04","open":10594,"high":10811,"low":10555,"close":10801,"volume":13517,"rsi_14":33.82,"sma_20":10988.0,"sma_60":11278.0,"sma_120":11128.75},{"date":"2025-06-05","open":10801,"high":10939,"low":10555,"close":10840,"volume":10073,"rsi_14":36.5,"sma_20":10970.5,"sma_60":11267.67,"sma_120":11146.75},{"date":"2025-06-09","open":10840,"high":11116,"low":10732,"close":11057,"volume":15364,"rsi_14":51.91,"sma_20":10961.0,"sma_60":11263.0,"sma_120":11168.58},{"date":"2025-06-10","open":11156,"high":11313,"low":10643,"close":11077,"volume":13956,"rsi_14":63.4,"sma_20":10965.5,"sma_60":11259.67,"sma_120":11192.42},{"date":"2025-06-11","open":11077,"high":11195,"low":10959,"close":11077,"volume":7347,"rsi_14":63.82,"sma_20":10959.5,"sma_60":11251.5,"sma_120":11216.75},{"date":"2025-06-12","open":11136,"high":11136,"low":10939,"close":11057,"volume":19520,"rsi_14":61.49,"sma_20":10948.5,"sma_60":11243.5,"sma_120":11244.42},{"date":"2025-06-13","open":11175,"high":11195,"low":10752,"close":10840,"volume":19919,"rsi_14":53.53,"sma_20":10917.5,"sma_60":11228.83,"sma_120":11266.5},{"date":"2025-06-16","open":10890,"high":10890,"low":10614,"close":10722,"volume":10699,"rsi_14":59.48,"sma_20":10884.5,"sma_60":11212.17,"sma_120":11286.25},{"date":"2025-06-17","open":10722,"high":11087,"low":10663,"close":10831,"volume":10373,"rsi_14":60.26,"sma_20":10876.5,"sma_60":11196.33,"sma_120":11306.17},{"date":"2025-06-18","open":10831,"high":11629,"low":10712,"close":11570,"volume":85291,"rsi_14":81.25,"sma_20":10922.0,"sma_60":11192.83,"sma_120":11329.75},{"date":"2025-06-19","open":11727,"high":11757,"low":11481,"close":11560,"volume":33956,"rsi_14":79.06,"sma_20":10967.5,"sma_60":11188.83,"sma_120":11345.67},{"date":"2025-06-20","open":11589,"high":11698,"low":11432,"close":11668,"volume":28096,"rsi_14":80.0,"sma_20":11015.5,"sma_60":11188.67,"sma_120":11363.08},{"date":"2025-06-23","open":11668,"high":11668,"low":11038,"close":11599,"volume":16162,"rsi_14":76.38,"sma_20":11060.0,"sma_60":11184.33,"sma_120":11382.5},{"date":"2025-06-24","open":11737,"high":11747,"low":11461,"close":11629,"volume":35898,"rsi_14":77.89,"sma_20":11120.5,"sma_60":11185.83,"sma_120":11401.0},{"date":"2025-06-25","open":11580,"high":11658,"low":11392,"close":11540,"volume":16573,"rsi_14":70.72,"sma_20":11172.5,"sma_60":11186.33,"sma_120":11419.75},{"date":"2025-06-26","open":11668,"high":11668,"low":11087,"close":11343,"volume":17459,"rsi_14":62.94,"sma_20":11226.0,"sma_60":11186.5,"sma_120":11439.75},{"date":"2025-06-27","open":11343,"high":11432,"low":11067,"close":11175,"volume":10759,"rsi_14":53.12,"sma_20":11262.0,"sma_60":11190.5,"sma_120":11460.75},{"date":"2025-06-30","open":11175,"high":11373,"low":10860,"close":10890,"volume":15493,"rsi_14":45.66,"sma_20":11282.5,"sma_60":11195.0,"sma_120":11478.25},{"date":"2025-07-01","open":10890,"high":11215,"low":10890,"close":10998,"volume":8663,"rsi_14":48.26,"sma_20":11304.5,"sma_60":11193.83,"sma_120":11500.42},{"date":"2025-07-02","open":10919,"high":11205,"low":10781,"close":11038,"volume":15830,"rsi_14":49.57,"sma_20":11330.0,"sma_60":11195.5,"sma_120":11519.58},{"date":"2025-07-03","open":11047,"high":11136,"low":10988,"close":11106,"volume":12125,"rsi_14":56.22,"sma_20":11345.5,"sma_60":11199.67,"sma_120":11521.83},{"date":"2025-07-04","open":11106,"high":11205,"low":10850,"close":10969,"volume":10770,"rsi_14":55.71,"sma_20":11352.0,"sma_60":11201.5,"sma_120":11526.92},{"date":"2025-07-07","open":10959,"high":11136,"low":10840,"close":10969,"volume":7020,"rsi_14":53.37,"sma_20":11347.5,"sma_60":11214.67,"sma_120":11519.92},{"date":"2025-07-08","open":10880,"high":11038,"low":10840,"close":10959,"volume":6421,"rsi_14":26.87,"sma_20":11341.5,"sma_60":11233.17,"sma_120":11516.17},{"date":"2025-07-09","open":10959,"high":11215,"low":10870,"close":11038,"volume":9284,"rsi_14":31.21,"sma_20":11339.5,"sma_60":11254.67,"sma_120":11513.0},{"date":"2025-07-10","open":11038,"high":11136,"low":10919,"close":11047,"volume":6034,"rsi_14":25.95,"sma_20":11339.0,"sma_60":11264.0,"sma_120":11502.58},{"date":"2025-07-11","open":11047,"high":11146,"low":10988,"close":11047,"volume":7344,"rsi_14":27.42,"sma_20":11349.5,"sma_60":11270.83,"sma_120":11497.17},{"date":"2025-07-14","open":11047,"high":11215,"low":10978,"close":11038,"volume":6257,"rsi_14":25.41,"sma_20":11365.5,"sma_60":11268.67,"sma_120":11490.5},{"date":"2025-07-15","open":11038,"high":11333,"low":10712,"close":11284,"volume":22732,"rsi_14":40.58,"sma_20":11388.5,"sma_60":11266.0,"sma_120":11487.75},{"date":"2025-07-16","open":11333,"high":11333,"low":10880,"close":11097,"volume":10002,"rsi_14":40.88,"sma_20":11364.5,"sma_60":11263.67,"sma_120":11485.75},{"date":"2025-07-17","open":11038,"high":11215,"low":10860,"close":11097,"volume":9974,"rsi_14":46.67,"sma_20":11341.0,"sma_60":11259.83,"sma_120":11481.17},{"date":"2025-07-18","open":11284,"high":11609,"low":11077,"close":11225,"volume":27924,"rsi_14":66.35,"sma_20":11318.5,"sma_60":11255.5,"sma_120":11479.75},{"date":"2025-07-21","open":11225,"high":11294,"low":11097,"close":11215,"volume":10414,"rsi_14":61.7,"sma_20":11299.0,"sma_60":11251.17,"sma_120":11480.17},{"date":"2025-07-22","open":11225,"high":11235,"low":10318,"close":11018,"volume":23943,"rsi_14":49.09,"sma_20":11268.0,"sma_60":11242.17,"sma_120":11478.25},{"date":"2025-07-23","open":10939,"high":11136,"low":10801,"close":11106,"volume":11111,"rsi_14":50.0,"sma_20":11246.0,"sma_60":11231.0,"sma_120":11475.5},{"date":"2025-07-24","open":11116,"high":11274,"low":10811,"close":10840,"volume":17705,"rsi_14":44.8,"sma_20":11220.5,"sma_60":11216.83,"sma_120":11472.92},{"date":"2025-07-25","open":10771,"high":11924,"low":10673,"close":10860,"volume":155162,"rsi_14":45.67,"sma_20":11204.5,"sma_60":11204.33,"sma_120":11468.92},{"date":"2025-07-28","open":10663,"high":10949,"low":10663,"close":10791,"volume":13393,"rsi_14":43.61,"sma_20":11199.5,"sma_60":11194.5,"sma_120":11460.42},{"date":"2025-07-29","open":10683,"high":10998,"low":10643,"close":10959,"volume":10567,"rsi_14":47.18,"sma_20":11197.5,"sma_60":11185.0,"sma_120":11453.92},{"date":"2025-07-30","open":10959,"high":11057,"low":10909,"close":10939,"volume":4206,"rsi_14":46.15,"sma_20":11192.5,"sma_60":11178.33,"sma_120":11441.5},{"date":"2025-07-31","open":10939,"high":11126,"low":10791,"close":10890,"volume":5809,"rsi_14":44.59,"sma_20":11181.5,"sma_60":11171.67,"sma_120":11427.33},{"date":"2025-08-01","open":10890,"high":11087,"low":10495,"close":10525,"volume":10508,"rsi_14":35.87,"sma_20":11159.0,"sma_60":11160.5,"sma_120":11411.33},{"date":"2025-08-04","open":10742,"high":10929,"low":10515,"close":10633,"volume":8639,"rsi_14":30.59,"sma_20":11142.0,"sma_60":11150.17,"sma_120":11399.75},{"date":"2025-08-05","open":10564,"high":10909,"low":10564,"close":10702,"volume":6954,"rsi_14":37.34,"sma_20":11129.0,"sma_60":11145.33,"sma_120":11382.25},{"date":"2025-08-06","open":10663,"high":10909,"low":10614,"close":10771,"volume":10299,"rsi_14":40.0,"sma_20":11115.5,"sma_60":11138.17,"sma_120":11368.33},{"date":"2025-08-07","open":10978,"high":10978,"low":10633,"close":10693,"volume":5226,"rsi_14":33.12,"sma_20":11097.5,"sma_60":11128.33,"sma_120":11356.25},{"date":"2025-08-08","open":10574,"high":10870,"low":10574,"close":10762,"volume":5840,"rsi_14":36.14,"sma_20":11083.0,"sma_60":11116.67,"sma_120":11345.17},{"date":"2025-08-11","open":10673,"high":10831,"low":10653,"close":10693,"volume":6536,"rsi_14":39.22,"sma_20":11065.5,"sma_60":11105.17,"sma_120":11334.0},{"date":"2025-08-12","open":10742,"high":10762,"low":10594,"close":10604,"volume":5276,"rsi_14":33.33,"sma_20":11031.0,"sma_60":11098.67,"sma_120":11316.83},{"date":"2025-08-13","open":10604,"high":10702,"low":10535,"close":10673,"volume":4913,"rsi_14":43.61,"sma_20":11009.5,"sma_60":11098.67,"sma_120":11301.17},{"date":"2025-08-14","open":10840,"high":10880,"low":10545,"close":10643,"volume":4457,"rsi_14":41.79,"sma_20":10986.5,"sma_60":11098.33,"sma_120":11286.92},{"date":"2025-08-18","open":10831,"high":10831,"low":10249,"close":10249,"volume":22372,"rsi_14":33.53,"sma_20":10937.0,"sma_60":11090.33,"sma_120":11272.17},{"date":"2025-08-19","open":10249,"high":10387,"low":10170,"close":10249,"volume":7812,"rsi_14":26.0,"sma_20":10888.0,"sma_60":11082.33,"sma_120":11256.75},{"date":"2025-08-20","open":10239,"high":10269,"low":9914,"close":10180,"volume":12077,"rsi_14":25.16,"sma_20":10845.5,"sma_60":11078.0,"sma_120":11243.25},{"date":"2025-08-21","open":10022,"high":10486,"low":10022,"close":10210,"volume":4587,"rsi_14":27.45,"sma_20":10800.0,"sma_60":11072.83,"sma_120":11230.0},{"date":"2025-08-22","open":10220,"high":10446,"low":10141,"close":10160,"volume":5438,"rsi_14":34.71,"sma_20":10765.5,"sma_60":11070.67,"sma_120":11215.83},{"date":"2025-08-25","open":10210,"high":10466,"low":10190,"close":10200,"volume":5910,"rsi_14":30.7,"sma_20":10732.0,"sma_60":11066.17,"sma_120":11201.08},{"date":"2025-08-26","open":10279,"high":10466,"low":10200,"close":10229,"volume":5154,"rsi_14":28.18,"sma_20":10703.5,"sma_60":11061.83,"sma_120":11192.75},{"date":"2025-08-27","open":10229,"high":10762,"low":10200,"close":10555,"volume":20384,"rsi_14":41.91,"sma_20":10683.0,"sma_60":11061.67,"sma_120":11187.42},{"date":"2025-08-28","open":10624,"high":10683,"low":10417,"close":10515,"volume":6020,"rsi_14":43.18,"sma_20":10661.5,"sma_60":11061.33,"sma_120":11177.42},{"date":"2025-08-29","open":10515,"high":10752,"low":10220,"close":10495,"volume":6118,"rsi_14":39.37,"sma_20":10641.5,"sma_60":11056.17,"sma_120":11167.08},{"date":"2025-09-01","open":10673,"high":10683,"low":10032,"close":10032,"volume":6947,"rsi_14":29.94,"sma_20":10616.5,"sma_60":11042.5,"sma_120":11155.08},{"date":"2025-09-02","open":9993,"high":10604,"low":9993,"close":10495,"volume":17246,"rsi_14":47.32,"sma_20":10609.5,"sma_60":11033.0,"sma_120":11148.0},{"date":"2025-09-03","open":10456,"high":10683,"low":10397,"close":10545,"volume":6683,"rsi_14":46.8,"sma_20":10601.5,"sma_60":11024.0,"sma_120":11141.83},{"date":"2025-09-04","open":10456,"high":10742,"low":10446,"close":10446,"volume":5293,"rsi_14":45.24,"sma_20":10585.0,"sma_60":11013.33,"sma_120":11132.42},{"date":"2025-09-05","open":10555,"high":10722,"low":10456,"close":10535,"volume":14326,"rsi_14":58.1,"sma_20":10577.0,"sma_60":11004.5,"sma_120":11124.0},{"date":"2025-09-08","open":10535,"high":10624,"low":10466,"close":10594,"volume":7623,"rsi_14":59.46,"sma_20":10568.5,"sma_60":11000.33,"sma_120":11114.58},{"date":"2025-09-09","open":10594,"high":10653,"low":10436,"close":10446,"volume":7594,"rsi_14":56.99,"sma_20":10556.0,"sma_60":10995.67,"sma_120":11103.92},{"date":"2025-09-10","open":10673,"high":10673,"low":10348,"close":10476,"volume":9118,"rsi_14":56.99,"sma_20":10549.5,"sma_60":10989.67,"sma_120":11093.0},{"date":"2025-09-11","open":10545,"high":10545,"low":10348,"close":10466,"volume":11902,"rsi_14":58.2,"sma_20":10539.0,"sma_60":10971.0,"sma_120":11081.92},{"date":"2025-09-12","open":10476,"high":10673,"low":10466,"close":10545,"volume":10317,"rsi_14":59.07,"sma_20":10534.0,"sma_60":10953.83,"sma_120":11071.33},{"date":"2025-09-15","open":10564,"high":13048,"low":10505,"close":12220,"volume":2286850,"rsi_14":78.06,"sma_20":10634.0,"sma_60":10963.17,"sma_120":11075.92},{"date":"2025-09-16","open":12466,"high":14270,"low":11875,"close":12821,"volume":2769962,"rsi_14":79.64,"sma_20":10764.5,"sma_60":10983.83,"sma_120":11084.08},{"date":"2025-09-17","open":12802,"high":12802,"low":12072,"close":12131,"volume":264082,"rsi_14":68.06,"sma_20":10863.5,"sma_60":10992.33,"sma_120":11089.08},{"date":"2025-09-18","open":12259,"high":12970,"low":12160,"close":12486,"volume":315807,"rsi_14":70.58,"sma_20":10978.0,"sma_60":11008.0,"sma_120":11097.17},{"date":"2025-09-19","open":12650,"high":13120,"low":12520,"close":12700,"volume":277482,"rsi_14":78.38,"sma_20":11097.5,"sma_60":11027.83,"sma_120":11107.17},{"date":"2025-09-22","open":12595,"high":12644,"low":12092,"close":12210,"volume":115606,"rsi_14":70.33,"sma_20":11199.5,"sma_60":11045.33,"sma_120":11117.92},{"date":"2025-09-23","open":12171,"high":12506,"low":12033,"close":12269,"volume":69408,"rsi_14":70.4,"sma_20":11303.0,"sma_60":11068.67,"sma_120":11131.83},{"date":"2025-09-24","open":12171,"high":12269,"low":11846,"close":12151,"volume":61785,"rsi_14":70.07,"sma_20":11384.0,"sma_60":11088.17,"sma_120":11141.0},{"date":"2025-09-25","open":12092,"high":12752,"low":11993,"close":12466,"volume":148368,"rsi_14":71.59,"sma_20":11483.0,"sma_60":11112.33,"sma_120":11153.92},{"date":"2025-09-26","open":12693,"high":12821,"low":11846,"close":11993,"volume":109711,"rsi_14":64.31,"sma_20":11559.0,"sma_60":11127.33,"sma_120":11163.5},{"date":"2025-09-29","open":11964,"high":12397,"low":11964,"close":12210,"volume":43402,"rsi_14":67.79,"sma_20":11669.5,"sma_60":11148.33,"sma_120":11174.92},{"date":"2025-09-30","open":12200,"high":12309,"low":11875,"close":11993,"volume":40210,"rsi_14":64.75,"sma_20":11745.5,"sma_60":11165.67,"sma_120":11190.17},{"date":"2025-10-01","open":12053,"high":12200,"low":11885,"close":12122,"volume":22776,"rsi_14":65.73,"sma_20":11825.5,"sma_60":11185.33,"sma_120":11209.25},{"date":"2025-10-02","open":11926,"high":12170,"low":11839,"close":12122,"volume":53763,"rsi_14":65.99,"sma_20":11916.5,"sma_60":11205.67,"sma_120":11230.17},{"date":"2025-10-10","open":12240,"high":12516,"low":12082,"close":12417,"volume":61769,"rsi_14":52.59,"sma_20":12012.0,"sma_60":11228.83,"sma_120":11246.42},{"date":"2025-10-13","open":12171,"high":12466,"low":11846,"close":12447,"volume":36350,"rsi_14":44.21,"sma_20":12106.0,"sma_60":11252.5,"sma_120":11261.67},{"date":"2025-10-14","open":12348,"high":12466,"low":12112,"close":12279,"volume":53878,"rsi_14":52.73,"sma_20":12199.0,"sma_60":11273.5,"sma_120":11271.08},{"date":"2025-10-15","open":12171,"high":12654,"low":12062,"close":12545,"volume":70040,"rsi_14":51.49,"sma_20":12304.0,"sma_60":11294.83,"sma_120":11280.42},{"date":"2025-10-16","open":12427,"high":12476,"low":12013,"close":12191,"volume":106012,"rsi_14":44.48,"sma_20":12391.5,"sma_60":11313.33,"sma_120":11288.5},{"date":"2025-10-17","open":12023,"high":12200,"low":11905,"close":12102,"volume":44924,"rsi_14":48.01,"sma_20":12470.5,"sma_60":11330.33,"sma_120":11295.08},{"date":"2025-10-20","open":12033,"high":12240,"low":11875,"close":12151,"volume":35862,"rsi_14":47.83,"sma_20":12467.0,"sma_60":11346.0,"sma_120":11300.75},{"date":"2025-10-21","open":11984,"high":12457,"low":11984,"close":12397,"volume":54438,"rsi_14":54.33,"sma_20":12445.5,"sma_60":11366.0,"sma_120":11308.58},{"date":"2025-10-22","open":12319,"high":12752,"low":12122,"close":12742,"volume":58047,"rsi_14":54.79,"sma_20":12476.5,"sma_60":11395.17,"sma_120":11318.67},{"date":"2025-10-23","open":12476,"high":12861,"low":12407,"close":12614,"volume":41590,"rsi_14":62.26,"sma_20":12484.0,"sma_60":11420.67,"sma_120":11325.83},{"date":"2025-10-24","open":12555,"high":12792,"low":12329,"close":12348,"volume":50363,"rsi_14":52.67,"sma_20":12475.5,"sma_60":11446.17,"sma_120":11331.5},{"date":"2025-10-27","open":12279,"high":12427,"low":12161,"close":12388,"volume":63459,"rsi_14":58.2,"sma_20":12484.5,"sma_60":11472.0,"sma_120":11338.17},{"date":"2025-10-28","open":12348,"high":12417,"low":12151,"close":12319,"volume":28093,"rsi_14":54.2,"sma_20":12487.0,"sma_60":11497.83,"sma_120":11346.17},{"date":"2025-10-29","open":12319,"high":12575,"low":12220,"close":12378,"volume":39779,"rsi_14":53.02,"sma_20":12498.5,"sma_60":11521.83,"sma_120":11353.42},{"date":"2025-10-30","open":12427,"high":12821,"low":12053,"close":12614,"volume":74938,"rsi_14":54.2,"sma_20":12506.0,"sma_60":11550.17,"sma_120":11364.25},{"date":"2025-10-31","open":12782,"high":12910,"low":12526,"close":12664,"volume":60404,"rsi_14":54.58,"sma_20":12540.0,"sma_60":11580.17,"sma_120":11375.92},{"date":"2025-11-03","open":12723,"high":13245,"low":12723,"close":13127,"volume":153266,"rsi_14":65.93,"sma_20":12586.5,"sma_60":11624.17,"sma_120":11392.33},{"date":"2025-11-04","open":13137,"high":14270,"low":12742,"close":13541,"volume":531244,"rsi_14":67.72,"sma_20":12665.0,"sma_60":11673.33,"sma_120":11411.75},{"date":"2025-11-05","open":13521,"high":13994,"low":12595,"close":13836,"volume":287947,"rsi_14":79.93,"sma_20":12752.0,"sma_60":11726.33,"sma_120":11435.83},{"date":"2025-11-06","open":13836,"high":17305,"low":13836,"close":16073,"volume":1781838,"rsi_14":90.54,"sma_20":12946.5,"sma_60":11816.0,"sma_120":11477.08},{"date":"2025-11-07","open":15827,"high":20892,"low":15778,"close":19237,"volume":4668896,"rsi_14":94.22,"sma_20":13292.5,"sma_60":11960.5,"sma_120":11544.42},{"date":"2025-11-10","open":19316,"high":23849,"low":19316,"close":21829,"volume":2671999,"rsi_14":95.53,"sma_20":13768.5,"sma_60":12147.67,"sma_120":11632.17},{"date":"2025-11-11","open":21829,"high":22272,"low":21090,"close":21878,"volume":557694,"rsi_14":95.4,"sma_20":14255.5,"sma_60":12336.83,"sma_120":11721.0},{"date":"2025-11-12","open":21139,"high":21434,"low":19582,"close":20301,"volume":364427,"rsi_14":83.39,"sma_20":14649.0,"sma_60":12500.83,"sma_120":11799.75},{"date":"2025-11-13","open":19296,"high":19513,"low":18281,"close":18626,"volume":339844,"rsi_14":74.29,"sma_20":14975.5,"sma_60":12635.33,"sma_120":11867.0},{"date":"2025-11-14","open":18232,"high":19651,"low":17867,"close":18636,"volume":257208,"rsi_14":74.24,"sma_20":15307.0,"sma_60":12770.5,"sma_120":11934.42},{"date":"2025-11-17","open":18724,"high":20203,"low":18241,"close":20203,"volume":226215,"rsi_14":77.4,"sma_20":15715.5,"sma_60":12938.83,"sma_120":12014.58},{"date":"2025-11-18","open":19710,"high":20350,"low":18941,"close":19296,"volume":166578,"rsi_14":72.7,"sma_20":16065.5,"sma_60":13091.83,"sma_120":12087.08},{"date":"2025-11-19","open":19956,"high":20153,"low":18458,"close":18577,"volume":182277,"rsi_14":68.97,"sma_20":16361.5,"sma_60":13233.83,"sma_120":12155.92},{"date":"2025-11-20","open":18577,"high":19306,"low":17906,"close":18665,"volume":164334,"rsi_14":69.04,"sma_20":16668.5,"sma_60":13376.83,"sma_120":12224.83},{"date":"2025-11-21","open":18035,"high":19119,"low":17739,"close":18665,"volume":115303,"rsi_14":68.11,"sma_20":16989.0,"sma_60":13520.67,"sma_120":12295.67},{"date":"2025-11-24","open":18872,"high":20203,"low":18714,"close":20005,"volume":211342,"rsi_14":69.93,"sma_20":17375.5,"sma_60":13686.5,"sma_120":12376.33},{"date":"2025-11-25","open":20892,"high":22223,"low":20104,"close":21878,"volume":309079,"rsi_14":72.59,"sma_20":17860.5,"sma_60":13883.5,"sma_120":12472.67},{"date":"2025-11-26","open":21385,"high":22716,"low":19759,"close":21237,"volume":366052,"rsi_14":65.94,"sma_20":18310.0,"sma_60":14064.17,"sma_120":12562.92},{"date":"2025-11-27","open":21237,"high":21237,"low":19335,"close":20104,"volume":354662,"rsi_14":53.06,"sma_20":18690.0,"sma_60":14226.33,"sma_120":12643.83},{"date":"2025-11-28","open":20005,"high":20646,"low":19572,"close":20153,"volume":310602,"rsi_14":42.8,"sma_20":19070.0,"sma_60":14389.67,"sma_120":12722.92},{"date":"2025-12-01","open":20252,"high":23159,"low":20055,"close":20153,"volume":580654,"rsi_14":42.55,"sma_20":19426.5,"sma_60":14560.83,"sma_120":12801.67},{"date":"2025-12-02","open":20498,"high":22469,"low":20400,"close":21829,"volume":420439,"rsi_14":56.54,"sma_20":19847.0,"sma_60":14752.5,"sma_120":12892.75},{"date":"2025-12-03","open":22420,"high":24933,"low":21878,"close":23110,"volume":614449,"rsi_14":69.87,"sma_20":20317.5,"sma_60":14965.0,"sma_120":12994.5},{"date":"2025-12-04","open":23405,"high":29072,"low":22814,"close":25376,"volume":1882358,"rsi_14":74.89,"sma_20":20789.5,"sma_60":15217.5,"sma_120":13115.42},{"date":"2025-12-05","open":26313,"high":27052,"low":24884,"close":25032,"volume":548391,"rsi_14":69.6,"sma_20":21083.5,"sma_60":15462.67,"sma_120":13233.58},{"date":"2025-12-08","open":25229,"high":26214,"low":23652,"close":24046,"volume":390982,"rsi_14":69.16,"sma_20":21196.0,"sma_60":15690.17,"sma_120":13345.25},{"date":"2025-12-09","open":23455,"high":24440,"low":22666,"close":24046,"volume":284658,"rsi_14":73.42,"sma_20":21306.0,"sma_60":15920.17,"sma_120":13457.92},{"date":"2025-12-10","open":24440,"high":28087,"low":24391,"close":26510,"volume":997061,"rsi_14":77.91,"sma_20":21621.0,"sma_60":16191.33,"sma_120":13590.5},{"date":"2025-12-11","open":25869,"high":26707,"low":24243,"close":24884,"volume":375582,"rsi_14":69.83,"sma_20":21938.5,"sma_60":16435.17,"sma_120":13703.08},{"date":"2025-12-12","open":24785,"high":25623,"low":23997,"close":24637,"volume":225472,"rsi_14":65.88,"sma_20":22243.0,"sma_60":16673.5,"sma_120":13813.67},{"date":"2025-12-15","open":24342,"high":28481,"low":23849,"close":25869,"volume":730113,"rsi_14":64.31,"sma_20":22530.5,"sma_60":16904.33,"sma_120":13933.75},{"date":"2025-12-16","open":26165,"high":26411,"low":23553,"close":23553,"volume":228337,"rsi_14":57.41,"sma_20":22746.5,"sma_60":17085.83,"sma_120":14034.83},{"date":"2025-12-17","open":24046,"high":24539,"low":21927,"close":22321,"volume":219893,"rsi_14":57.05,"sma_20":22936.5,"sma_60":17258.17,"sma_120":14125.25},{"date":"2025-12-18","open":21878,"high":24145,"low":21632,"close":23898,"volume":228516,"rsi_14":60.86,"sma_20":23202.0,"sma_60":17451.5,"sma_120":14229.75},{"date":"2025-12-19","open":24145,"high":24687,"low":23258,"close":24489,"volume":169129,"rsi_14":62.15,"sma_20":23497.5,"sma_60":17654.0,"sma_120":14340.92},{"date":"2025-12-22","open":24637,"high":27594,"low":24637,"close":25278,"volume":459025,"rsi_14":60.17,"sma_20":23765.0,"sma_60":17875.0,"sma_120":14460.17},{"date":"2025-12-23","open":24884,"high":25672,"low":23849,"close":23849,"volume":166909,"rsi_14":52.16,"sma_20":23865.0,"sma_60":18070.83,"sma_120":14569.75},{"date":"2025-12-24","open":23800,"high":26313,"low":23307,"close":26165,"volume":391898,"rsi_14":52.3,"sma_20":24115.0,"sma_60":18307.83,"sma_120":14698.0},{"date":"2025-12-26","open":27397,"high":30698,"low":26165,"close":28727,"volume":1352884,"rsi_14":59.54,"sma_20":24552.5,"sma_60":18582.83,"sma_120":14847.58},{"date":"2025-12-29","open":27594,"high":27692,"low":26017,"close":27002,"volume":355013,"rsi_14":57.35,"sma_20":24900.0,"sma_60":18836.67,"sma_120":14982.0},{"date":"2025-12-30","open":27002,"high":27002,"low":25278,"close":25820,"volume":228329,"rsi_14":54.17,"sma_20":25187.5,"sma_60":19066.83,"sma_120":15107.58},{"date":"2026-01-02","open":25820,"high":26904,"low":25623,"close":26411,"volume":171875,"rsi_14":49.75,"sma_20":25420.0,"sma_60":19310.67,"sma_120":15238.17},{"date":"2026-01-05","open":26460,"high":26904,"low":24884,"close":25376,"volume":176191,"rsi_14":51.31,"sma_20":25535.0,"sma_60":19534.83,"sma_120":15360.08},{"date":"2026-01-06","open":25869,"high":26116,"low":22814,"close":23208,"volume":323038,"rsi_14":46.56,"sma_20":25425.0,"sma_60":19720.33,"sma_120":15463.0},{"date":"2026-01-07","open":23356,"high":26904,"low":22863,"close":25623,"volume":676096,"rsi_14":49.44,"sma_20":25455.0,"sma_60":19943.67,"sma_120":15586.25},{"date":"2026-01-08","open":25672,"high":27397,"low":24046,"close":24588,"volume":219610,"rsi_14":52.51,"sma_20":25482.5,"sma_60":20149.0,"sma_120":15700.75},{"date":"2026-01-09","open":24736,"high":26116,"low":23898,"close":24785,"volume":204922,"rsi_14":56.28,"sma_20":25520.0,"sma_60":20360.5,"sma_120":15817.0},{"date":"2026-01-12","open":24834,"high":25475,"low":23849,"close":24440,"volume":155177,"rsi_14":51.47,"sma_20":25415.0,"sma_60":20561.67,"sma_120":15928.25},{"date":"2026-01-13","open":24884,"high":26904,"low":24637,"close":26214,"volume":340895,"rsi_14":54.41,"sma_20":25482.5,"sma_60":20798.83,"sma_120":16056.08},{"date":"2026-01-14","open":26805,"high":27052,"low":24834,"close":25229,"volume":190143,"rsi_14":49.88,"sma_20":25512.5,"sma_60":21020.83,"sma_120":16175.58},{"date":"2026-01-15","open":25327,"high":26904,"low":24736,"close":26165,"volume":312864,"rsi_14":56.01,"sma_20":25527.5,"sma_60":21257.83,"sma_120":16301.92},{"date":"2026-01-16","open":26214,"high":31043,"low":25968,"close":26904,"volume":1400729,"rsi_14":43.97,"sma_20":25930.0,"sma_60":21742.67,"sma_120":16434.58},{"date":"2026-01-19","open":27446,"high":28826,"low":27200,"close":28481,"volume":446243,"rsi_14":54.93,"sma_20":26162.5,"sma_60":22011.0,"sma_120":16582.25},{"date":"2026-01-20","open":29072,"high":29269,"low":25968,"close":26510,"volume":335481,"rsi_14":52.19,"sma_20":26265.0,"sma_60":22250.5,"sma_120":16712.5},{"date":"2026-01-21","open":25721,"high":28037,"low":25229,"close":26904,"volume":360051,"rsi_14":51.58,"sma_20":26347.5,"sma_60":22496.0,"sma_120":16848.33},{"date":"2026-01-22","open":27397,"high":27840,"low":25081,"close":25327,"volume":260878,"rsi_14":49.85,"sma_20":26422.5,"sma_60":22716.0,"sma_120":16970.67},{"date":"2026-01-23","open":24933,"high":25524,"low":23997,"close":24637,"volume":214037,"rsi_14":54.88,"sma_20":26345.0,"sma_60":22923.33,"sma_120":17087.75},{"date":"2026-01-26","open":24145,"high":25327,"low":23504,"close":24687,"volume":201101,"rsi_14":46.18,"sma_20":26140.0,"sma_60":23127.5,"sma_120":17203.83},{"date":"2026-01-27","open":24687,"high":24687,"low":23652,"close":24243,"volume":123708,"rsi_14":48.52,"sma_20":26000.0,"sma_60":23323.33,"sma_120":17316.33},{"date":"2026-01-28","open":24243,"high":25032,"low":24145,"close":24391,"volume":163628,"rsi_14":48.31,"sma_20":25927.5,"sma_60":23513.83,"sma_120":17430.5},{"date":"2026-01-29","open":24637,"high":24785,"low":23405,"close":24539,"volume":189006,"rsi_14":50.43,"sma_20":25832.5,"sma_60":23699.83,"sma_120":17549.0},{"date":"2026-01-30","open":24440,"high":24687,"low":22863,"close":23061,"volume":290317,"rsi_14":35.84,"sma_20":25715.0,"sma_60":23855.83,"sma_120":17654.08},{"date":"2026-02-02","open":22321,"high":23258,"low":21434,"close":21582,"volume":132974,"rsi_14":34.32,"sma_20":25632.5,"sma_60":23949.0,"sma_120":17746.08},{"date":"2026-02-03","open":22321,"high":22371,"low":21681,"close":22174,"volume":66697,"rsi_14":32.31,"sma_20":25457.5,"sma_60":23998.67,"sma_120":17842.5},{"date":"2026-02-04","open":22075,"high":22174,"low":21090,"close":21385,"volume":143679,"rsi_14":25.65,"sma_20":25295.0,"sma_60":23905.33,"sma_120":17932.92},{"date":"2026-02-05","open":21582,"high":22223,"low":20843,"close":21385,"volume":154295,"rsi_14":25.65,"sma_20":25122.5,"sma_60":23897.83,"sma_120":18022.75},{"date":"2026-02-06","open":21188,"high":21188,"low":19956,"close":20794,"volume":98595,"rsi_14":12.86,"sma_20":24937.5,"sma_60":23879.5,"sma_120":18108.17},{"date":"2026-02-09","open":21188,"high":21976,"low":20991,"close":21730,"volume":79986,"rsi_14":24.34,"sma_20":24710.0,"sma_60":23903.67,"sma_120":18202.25},{"date":"2026-02-10","open":22124,"high":22272,"low":21336,"close":21385,"volume":46763,"rsi_14":20.21,"sma_20":24515.0,"sma_60":23950.33,"sma_120":18292.83},{"date":"2026-02-11","open":21287,"high":22174,"low":21139,"close":21829,"volume":46904,"rsi_14":28.48,"sma_20":24295.0,"sma_60":24004.33,"sma_120":18387.42},{"date":"2026-02-12","open":22075,"high":22174,"low":21385,"close":21434,"volume":51185,"rsi_14":29.56,"sma_20":24017.5,"sma_60":24025.17,"sma_120":18482.0},{"date":"2026-02-13","open":21336,"high":21336,"low":20646,"close":20843,"volume":57287,"rsi_14":27.06,"sma_20":23710.0,"sma_60":24051.33,"sma_120":18571.58},{"date":"2026-02-19","open":21188,"high":23061,"low":20892,"close":22666,"volume":158709,"rsi_14":41.92,"sma_20":23415.0,"sma_60":24120.5,"sma_120":18677.17},{"date":"2026-02-20","open":22666,"high":22863,"low":22075,"close":22518,"volume":69178,"rsi_14":40.4,"sma_20":23212.5,"sma_60":24185.67,"sma_120":18781.25},{"date":"2026-02-23","open":23159,"high":23159,"low":22174,"close":22568,"volume":56382,"rsi_14":39.8,"sma_20":22992.5,"sma_60":24251.67,"sma_120":18886.17},{"date":"2026-02-24","open":22666,"high":22913,"low":22075,"close":22617,"volume":64309,"rsi_14":47.31,"sma_20":22855.0,"sma_60":24295.83,"sma_120":18991.17},{"date":"2026-02-25","open":22666,"high":22716,"low":21484,"close":22075,"volume":85496,"rsi_14":53.38,"sma_20":22725.0,"sma_60":24299.17,"sma_120":19091.33},{"date":"2026-02-26","open":22568,"high":22666,"low":21139,"close":21829,"volume":95405,"rsi_14":47.52,"sma_20":22587.5,"sma_60":24864.17,"sma_120":24023.17},{"date":"2026-02-27","open":21533,"high":21730,"low":20892,"close":21434,"volume":64247,"rsi_14":50.38,"sma_20":22437.5,"sma_60":24331.67,"sma_120":19279.0},{"date":"2026-03-03","open":21188,"high":22075,"low":20301,"close":20301,"volume":64359,"rsi_14":42.95,"sma_20":22230.0,"sma_60":24334.17,"sma_120":19361.92},{"date":"2026-03-04","open":19513,"high":19907,"low":15955,"close":16014,"volume":166254,"rsi_14":29.0,"sma_20":21797.5,"sma_60":24264.17,"sma_120":19412.5},{"date":"2026-03-05","open":16753,"high":18902,"low":16753,"close":18527,"volume":90190,"rsi_14":37.64,"sma_20":21567.5,"sma_60":24208.33,"sma_120":19480.42},{"date":"2026-03-06","open":18241,"high":18961,"low":17621,"close":18626,"volume":54571,"rsi_14":39.15,"sma_20":21417.5,"sma_60":24132.5,"sma_120":19548.75},{"date":"2026-03-09","open":17345,"high":17867,"low":17049,"close":17749,"volume":56149,"rsi_14":34.48,"sma_20":21193.0,"sma_60":24003.5,"sma_120":19610.5},{"date":"2026-03-10","open":18724,"high":18744,"low":18133,"close":18547,"volume":27100,"rsi_14":39.35,"sma_20":21049.0,"sma_60":23893.83,"sma_120":19678.25},{"date":"2026-03-11","open":19069,"high":19217,"low":18153,"close":18527,"volume":42089,"rsi_14":41.08,"sma_20":20904.0,"sma_60":23800.5,"sma_120":19745.33},{"date":"2026-03-12","open":18379,"high":18783,"low":17906,"close":18133,"volume":25857,"rsi_14":30.38,"sma_20":20769.0,"sma_60":23700.5,"sma_120":19810.33},{"date":"2026-03-13","open":17650,"high":18330,"low":17542,"close":18241,"volume":19367,"rsi_14":31.42,"sma_20":20592.0,"sma_60":23560.67,"sma_120":19876.0},{"date":"2026-03-16","open":18241,"high":18389,"low":17690,"close":17847,"volume":29483,"rsi_14":30.09,"sma_20":20412.5,"sma_60":23580.0,"sma_120":23976.67},{"date":"2026-03-17","open":17975,"high":18379,"low":17975,"close":18330,"volume":20484,"rsi_14":32.56,"sma_20":20235.0,"sma_60":23335.0,"sma_120":20004.25},{"date":"2026-03-18","open":18606,"high":19661,"low":18133,"close":19641,"volume":76979,"rsi_14":40.68,"sma_20":20144.0,"sma_60":23229.67,"sma_120":20067.0},{"date":"2026-03-19","open":19178,"high":19552,"low":18517,"close":19414,"volume":63588,"rsi_14":40.74,"sma_20":20071.5,"sma_60":23159.67,"sma_120":20122.75},{"date":"2026-03-20","open":19513,"high":20153,"low":19069,"close":20005,"volume":59332,"rsi_14":44.6,"sma_20":19936.5,"sma_60":23120.5,"sma_120":20189.33},{"date":"2026-03-23","open":19710,"high":20203,"low":19069,"close":19286,"volume":63183,"rsi_14":46.04,"sma_20":19772.5,"sma_60":23042.5,"sma_120":20247.0},{"date":"2026-03-24","open":20350,"high":20646,"low":19316,"close":20350,"volume":84770,"rsi_14":72.59,"sma_20":19660.0,"sma_60":22972.5,"sma_120":20313.25},{"date":"2026-03-25","open":20449,"high":20646,"low":19759,"close":19907,"volume":68946,"rsi_14":59.16,"sma_20":19522.5,"sma_60":22881.67,"sma_120":20378.33},{"date":"2026-03-26","open":19907,"high":20350,"low":19394,"close":19404,"volume":52006,"rsi_14":54.91,"sma_20":19387.0,"sma_60":22806.5,"sma_120":20438.67},{"date":"2026-03-27","open":19069,"high":19188,"low":18537,"close":19020,"volume":50675,"rsi_14":58.54,"sma_20":19244.5,"sma_60":22685.67,"sma_120":20496.75},{"date":"2026-03-30","open":18720,"high":18980,"low":18140,"close":18690,"volume":36405,"rsi_14":49.12,"sma_20":19091.5,"sma_60":22511.33,"sma_120":20547.08},{"date":"2026-03-31","open":18600,"high":18670,"low":17500,"close":17640,"volume":46729,"rsi_14":43.08,"sma_20":18943.5,"sma_60":22348.67,"sma_120":20592.67},{"date":"2026-04-01","open":19280,"high":19500,"low":18380,"close":19470,"volume":38213,"rsi_14":55.45,"sma_20":19104.5,"sma_60":22236.5,"sma_120":20651.67},{"date":"2026-04-02","open":19760,"high":20150,"low":17750,"close":17910,"volume":52247,"rsi_14":47.34,"sma_20":19060.0,"sma_60":22088.33,"sma_120":20699.5},{"date":"2026-04-03","open":18150,"high":18790,"low":17690,"close":18020,"volume":21641,"rsi_14":49.59,"sma_20":19016.0,"sma_60":21959.5,"sma_120":20747.17},{"date":"2026-04-06","open":18020,"high":18690,"low":17980,"close":18360,"volume":27382,"rsi_14":48.89,"sma_20":19033.5,"sma_60":21873.0,"sma_120":20796.67},{"date":"2026-04-07","open":18360,"high":18640,"low":17770,"close":18090,"volume":23287,"rsi_14":40.57,"sma_20":18997.0,"sma_60":21741.17,"sma_120":20842.42},{"date":"2026-04-08","open":18600,"high":19250,"low":18600,"close":19080,"volume":34400,"rsi_14":47.05,"sma_20":19011.0,"sma_60":21643.33,"sma_120":20896.17},{"date":"2026-04-09","open":19190,"high":19260,"low":18260,"close":18270,"volume":21203,"rsi_14":40.54,"sma_20":19004.5,"sma_60":21528.67,"sma_120":20944.58},{"date":"2026-04-10","open":18310,"high":18850,"low":18310,"close":18700,"volume":20275,"rsi_14":45.83,"sma_20":19014.0,"sma_60":21427.0,"sma_120":20994.33},{"date":"2026-04-13","open":18510,"high":19030,"low":18170,"close":18770,"volume":14972,"rsi_14":40.02,"sma_20":19047.0,"sma_60":21296.5,"sma_120":21047.67},{"date":"2026-04-14","open":19030,"high":19430,"low":19000,"close":19100,"volume":25001,"rsi_14":44.09,"sma_20":19072.0,"sma_60":21188.17,"sma_120":21104.5},{"date":"2026-04-15","open":19300,"high":19590,"low":19110,"close":19240,"volume":24427,"rsi_14":47.48,"sma_20":19037.5,"sma_60":21066.33,"sma_120":21162.08},{"date":"2026-04-16","open":19350,"high":19780,"low":19110,"close":19220,"volume":22315,"rsi_14":49.53,"sma_20":19013.5,"sma_60":20931.67,"sma_120":21217.42},{"date":"2026-04-17","open":19400,"high":19470,"low":18900,"close":19410,"volume":19377,"rsi_14":54.42,"sma_20":18969.0,"sma_60":20773.5,"sma_120":21271.42},{"date":"2026-04-20","open":19410,"high":20700,"low":18800,"close":19700,"volume":67453,"rsi_14":63.96,"sma_20":18975.5,"sma_60":20653.5,"sma_120":21328.92},{"date":"2026-04-21","open":19500,"high":19960,"low":19260,"close":19320,"volume":36861,"rsi_14":48.74,"sma_20":18909.0,"sma_60":20520.5,"sma_120":21385.5},{"date":"2026-04-22","open":19320,"high":19320,"low":18750,"close":19050,"volume":36032,"rsi_14":62.28,"sma_20":18851.5,"sma_60":20409.67,"sma_120":21439.5},{"date":"2026-04-23","open":19060,"high":19200,"low":18500,"close":18650,"volume":37840,"rsi_14":56.39,"sma_20":18799.5,"sma_60":20303.83,"sma_120":21490.75},{"date":"2026-04-24","open":18600,"high":19680,"low":18600,"close":19380,"volume":25265,"rsi_14":59.59,"sma_20":18803.5,"sma_60":20209.33,"sma_120":21547.58},{"date":"2026-04-27","open":19480,"high":20450,"low":19290,"close":19920,"volume":59264,"rsi_14":66.37,"sma_20":18865.0,"sma_60":20131.33,"sma_120":21606.92},{"date":"2026-04-28","open":20000,"high":20250,"low":19100,"close":19200,"volume":45488,"rsi_14":51.13,"sma_20":18943.0,"sma_60":20038.83,"sma_120":21659.83},{"date":"2026-04-29","open":19210,"high":19680,"low":19150,"close":19330,"volume":24025,"rsi_14":61.42,"sma_20":18936.0,"sma_60":19946.0,"sma_120":22842.17},{"date":"2026-04-30","open":19650,"high":19810,"low":18540,"close":18560,"volume":81842,"rsi_14":44.1,"sma_20":19153.5,"sma_60":18899.67,"sma_120":19298.58},{"date":"2026-05-04","open":18610,"high":19180,"low":18340,"close":18850,"volume":47647,"rsi_14":50.77,"sma_20":19010.0,"sma_60":19814.5,"sma_120":21790.17},{"date":"2026-05-06","open":18840,"high":18940,"low":18250,"close":18880,"volume":44358,"rsi_14":47.76,"sma_20":19036.0,"sma_60":19754.17,"sma_120":21811.58},{"date":"2026-05-07","open":18880,"high":19060,"low":18330,"close":18570,"volume":50011,"rsi_14":43.39,"sma_20":19060.0,"sma_60":19702.0,"sma_120":21803.67},{"date":"2026-05-08","open":18400,"high":19300,"low":18260,"close":18460,"volume":77173,"rsi_14":42.64,"sma_20":19029.0,"sma_60":19648.0,"sma_120":21772.92},{"date":"2026-05-11","open":18600,"high":18730,"low":17780,"close":18510,"volume":58110,"rsi_14":41.04,"sma_20":19041.0,"sma_60":19604.83,"sma_120":21742.17},{"date":"2026-05-12","open":18680,"high":21950,"low":18680,"close":20850,"volume":519359,"rsi_14":58.13,"sma_20":19148.5,"sma_60":19584.83,"sma_120":21744.25},{"date":"2026-05-13","open":21100,"high":22300,"low":20500,"close":21500,"volume":303373,"rsi_14":64.85,"sma_20":19285.0,"sma_60":19581.5,"sma_120":21765.92},{"date":"2026-05-14","open":21500,"high":21750,"low":20050,"close":20200,"volume":169566,"rsi_14":56.87,"sma_20":19340.0,"sma_60":19549.0,"sma_120":21776.67},{"date":"2026-05-15","open":20300,"high":21400,"low":19330,"close":19870,"volume":143056,"rsi_14":57.35,"sma_20":19371.5,"sma_60":19517.67,"sma_120":21771.42},{"date":"2026-05-18","open":19740,"high":20050,"low":18560,"close":19170,"volume":70568,"rsi_14":48.73,"sma_20":19369.0,"sma_60":19484.67,"sma_120":21768.0},{"date":"2026-05-19","open":18610,"high":18910,"low":17720,"close":18010,"volume":62894,"rsi_14":39.26,"sma_20":19299.0,"sma_60":19401.5,"sma_120":21761.0},{"date":"2026-05-20","open":17990,"high":17990,"low":16360,"close":16680,"volume":59343,"rsi_14":36.74,"sma_20":19148.0,"sma_60":19298.67,"sma_120":21742.17},{"date":"2026-05-21","open":16790,"high":18300,"low":16790,"close":17890,"volume":33347,"rsi_14":43.19,"sma_20":19076.5,"sma_60":19215.17,"sma_120":21733.42},{"date":"2026-05-22","open":17890,"high":18300,"low":17570,"close":18270,"volume":28598,"rsi_14":48.58,"sma_20":19037.5,"sma_60":19137.17,"sma_120":21716.5},{"date":"2026-05-26","open":18500,"high":19120,"low":18000,"close":18050,"volume":39445,"rsi_14":46.05,"sma_20":19007.5,"sma_60":19064.67,"sma_120":21681.92},{"date":"2026-05-27","open":18230,"high":18600,"low":16920,"close":17330,"volume":46055,"rsi_14":42.83,"sma_20":18905.0,"sma_60":18984.33,"sma_120":21646.75},{"date":"2026-05-28","open":17400,"high":17580,"low":15870,"close":16480,"volume":61477,"rsi_14":40.79,"sma_20":18733.0,"sma_60":18896.5,"sma_120":21614.08},{"date":"2026-05-29","open":16630,"high":17100,"low":15500,"close":16350,"volume":58811,"rsi_14":40.72,"sma_20":18590.5,"sma_60":18825.67,"sma_120":21579.92},{"date":"2026-06-01","open":16610,"high":16990,"low":15510,"close":16060,"volume":88501,"rsi_14":39.45,"sma_20":18427.0,"sma_60":18822.5,"sma_120":21543.33},{"date":"2026-06-02","open":16070,"high":16280,"low":15080,"close":15200,"volume":57407,"rsi_14":22.11,"sma_20":18259.0,"sma_60":18762.5,"sma_120":21485.42},{"date":"2026-06-04","open":15030,"high":15660,"low":14620,"close":14620,"volume":48135,"rsi_14":15.81,"sma_20":18047.5,"sma_60":18691.17,"sma_120":21411.83},{"date":"2026-06-05","open":14620,"high":15120,"low":13660,"close":14420,"volume":46371,"rsi_14":17.75,"sma_20":17824.5,"sma_60":18631.33,"sma_120":21317.42},{"date":"2026-06-08","open":13370,"high":13990,"low":12210,"close":12910,"volume":39254,"rsi_14":15.68,"sma_20":17541.5,"sma_60":18532.83,"sma_120":21213.33},{"date":"2026-06-09","open":12310,"high":13870,"low":12310,"close":13650,"volume":36943,"rsi_14":22.89,"sma_20":17301.0,"sma_60":18447.0,"sma_120":21123.75},{"date":"2026-06-10","open":13000,"high":14000,"low":12700,"close":12810,"volume":19504,"rsi_14":23.63,"sma_20":17016.0,"sma_60":18353.83,"sma_120":21027.17},{"date":"2026-06-11","open":12810,"high":13850,"low":12450,"close":13850,"volume":27045,"rsi_14":35.21,"sma_20":16666.0,"sma_60":18276.17,"sma_120":20918.42},{"date":"2026-06-12","open":17480,"high":17480,"low":14300,"close":15320,"volume":280202,"rsi_14":36.93,"sma_20":16357.0,"sma_60":18229.67,"sma_120":20835.67},{"date":"2026-06-15","open":16260,"high":16260,"low":14450,"close":14510,"volume":64888,"rsi_14":31.68,"sma_20":16072.5,"sma_60":18161.5,"sma_120":20748.25},{"date":"2026-06-16","open":14660,"high":15190,"low":14000,"close":14540,"volume":51661,"rsi_14":32.57,"sma_20":15806.0,"sma_60":18071.67,"sma_120":20650.67},{"date":"2026-06-17","open":14320,"high":14400,"low":13920,"close":14020,"volume":28935,"rsi_14":47.13,"sma_20":14599.0,"sma_60":17435.83,"sma_120":20060.75},{"date":"2026-06-18","open":14200,"high":14200,"low":13250,"close":13320,"volume":23527,"rsi_14":33.74,"sma_20":15314.0,"sma_60":17860.67,"sma_120":20490.58},{"date":"2026-06-19","open":13320,"high":13480,"low":12010,"close":12780,"volume":30785,"rsi_14":32.38,"sma_20":15119.0,"sma_60":17747.5,"sma_120":20395.0},{"date":"2026-06-22","open":13000,"high":13000,"low":12330,"close":12530,"volume":35865,"rsi_14":32.51,"sma_20":14851.0,"sma_60":17612.17,"sma_120":20292.33},{"date":"2026-06-23","open":12430,"high":12550,"low":11200,"close":11260,"volume":32128,"rsi_14":31.24,"sma_20":14500.5,"sma_60":17463.17,"sma_120":20172.42},{"date":"2026-06-24","open":11020,"high":11480,"low":10930,"close":11300,"volume":24692,"rsi_14":33.33,"sma_20":14163.0,"sma_60":17323.33,"sma_120":20064.92},{"date":"2026-06-25","open":11300,"high":11600,"low":10760,"close":10760,"volume":34859,"rsi_14":32.23,"sma_20":13834.5,"sma_60":17181.0,"sma_120":19933.33},{"date":"2026-06-26","open":10680,"high":11000,"low":10090,"close":10490,"volume":38664,"rsi_14":36.64,"sma_20":13535.0,"sma_60":17044.33,"sma_120":19777.83},{"date":"2026-06-29","open":10130,"high":11770,"low":10130,"close":11770,"volume":20202,"rsi_14":40.21,"sma_20":13306.0,"sma_60":16946.5,"sma_120":19647.58},{"date":"2026-06-30","open":11410,"high":11790,"low":11300,"close":11460,"volume":7870,"rsi_14":42.56,"sma_20":13076.0,"sma_60":16813.0,"sma_120":19524.75},{"date":"2026-07-01","open":11660,"high":11760,"low":11180,"close":11470,"volume":7984,"rsi_14":35.2,"sma_20":12889.5,"sma_60":16705.67,"sma_120":19397.0},{"date":"2026-07-02","open":11600,"high":11600,"low":10700,"close":10850,"volume":16237,"rsi_14":18.92,"sma_20":12701.0,"sma_60":16586.17,"sma_120":19272.83},{"date":"2026-07-03","open":10770,"high":11400,"low":10400,"close":11350,"volume":12549,"rsi_14":27.03,"sma_20":12547.5,"sma_60":16469.33,"sma_120":19171.17},{"date":"2026-07-06","open":11350,"high":11700,"low":10810,"close":11040,"volume":10824,"rsi_14":25.56,"sma_20":12454.0,"sma_60":16351.83,"sma_120":19046.5},{"date":"2026-07-07","open":11020,"high":11240,"low":10500,"close":10980,"volume":9786,"rsi_14":27.31,"sma_20":12320.5,"sma_60":16216.83,"sma_120":18930.08},{"date":"2026-07-08","open":10570,"high":10910,"low":10250,"close":10280,"volume":18389,"rsi_14":27.31,"sma_20":12194.0,"sma_60":16083.67,"sma_120":18806.17},{"date":"2026-07-09","open":10010,"high":10580,"low":10000,"close":10380,"volume":24541,"rsi_14":30.83,"sma_20":12020.5,"sma_60":15945.0,"sma_120":18686.0},{"date":"2026-07-10","open":10120,"high":11200,"low":10120,"close":11060,"volume":12530,"rsi_14":39.01,"sma_20":11807.5,"sma_60":15816.5,"sma_120":18556.5},{"date":"2026-07-13","open":11060,"high":11230,"low":10360,"close":10390,"volume":13909,"rsi_14":42.86,"sma_20":11601.5,"sma_60":15671.33,"sma_120":18429.75},{"date":"2026-07-14","open":10300,"high":10580,"low":10040,"close":10280,"volume":31527,"rsi_14":41.72,"sma_20":11388.5,"sma_60":15522.0,"sma_120":18294.17},{"date":"2026-07-15","open":10480,"high":10990,"low":10420,"close":10780,"volume":4464,"rsi_14":50.16,"sma_20":11226.5,"sma_60":15381.33,"sma_120":18156.5},{"date":"2026-07-16","open":10780,"high":10890,"low":10300,"close":10580,"volume":20919,"rsi_14":50.74,"sma_20":11089.5,"sma_60":15234.17,"sma_120":18003.83},{"date":"2026-07-20","open":10370,"high":10380,"low":9890,"close":10010,"volume":20328,"rsi_14":33.52,"sma_20":10951.0,"sma_60":15072.67,"sma_120":17863.08},{"date":"2026-07-21","open":9620,"high":10810,"low":9620,"close":10460,"volume":15341,"rsi_14":40.88,"sma_20":10847.5,"sma_60":14925.0,"sma_120":17722.75},{"date":"2026-07-22","open":10730,"high":11600,"low":10730,"close":10830,"volume":35440,"rsi_14":44.52,"sma_20":10826.0,"sma_60":14788.0,"sma_120":17598.83},{"date":"2026-07-23","open":11900,"high":11900,"low":10780,"close":11270,"volume":25140,"rsi_14":53.71,"sma_20":10824.5,"sma_60":14665.0,"sma_120":17484.42},{"date":"2026-07-24","open":11180,"high":11180,"low":10500,"close":11000,"volume":14408,"rsi_14":46.78,"sma_20":10836.5,"sma_60":14525.33,"sma_120":17367.33},{"date":"2026-07-27","open":11030,"high":11300,"low":10640,"close":10790,"volume":22310,"rsi_14":47.65,"sma_20":10851.5,"sma_60":14373.17,"sma_120":17252.25},{"date":"2026-07-28","open":10210,"high":10610,"low":9910,"close":10060,"volume":15578,"rsi_14":42.33,"sma_20":10766.0,"sma_60":14220.83,"sma_120":17129.83},{"date":"2026-07-29","open":9930,"high":10550,"low":8560,"close":9370,"volume":37357,"rsi_14":42.4,"sma_20":10661.5,"sma_60":14054.83,"sma_120":17000.42},{"date":"2026-07-30","open":8610,"high":9600,"low":8610,"close":9300,"volume":16356,"rsi_14":40.94,"sma_20":10553.0,"sma_60":13900.5,"sma_120":16882.92},{"date":"2026-07-31","open":9380,"high":10150,"low":9380,"close":10150,"volume":23786,"rsi_14":42.58,"sma_20":10518.0,"sma_60":13755.5,"sma_120":16785.0},{"date":"2026-08-03","open":9960,"high":11070,"low":9540,"close":10770,"volume":21375,"rsi_14":53.12,"sma_20":10489.0,"sma_60":13620.33,"sma_120":16687.25},{"date":"2026-08-04","open":10910,"high":11400,"low":10700,"close":11000,"volume":17125,"rsi_14":55.81,"sma_20":10487.0,"sma_60":13494.17,"sma_120":16598.08},{"date":"2026-08-05","open":11130,"high":11600,"low":11070,"close":11490,"volume":22792,"rsi_14":55.74,"sma_20":10512.5,"sma_60":13378.0,"sma_120":16513.0},{"date":"2026-08-06","open":11490,"high":11610,"low":10880,"close":11050,"volume":28343,"rsi_14":53.65,"sma_20":10551.0,"sma_60":13253.67,"sma_120":16429.25},{"date":"2026-08-07","open":11050,"high":11490,"low":10100,"close":10670,"volume":28795,"rsi_14":55.29,"sma_20":10565.5,"sma_60":13084.0,"sma_120":16334.42},{"date":"2026-08-10","open":10690,"high":11540,"low":10690,"close":11450,"volume":27778,"rsi_14":57.53,"sma_20":10585.0,"sma_60":12916.5,"sma_120":16249.0},{"date":"2026-08-11","open":11460,"high":11860,"low":11340,"close":11600,"volume":19642,"rsi_14":56.06,"sma_20":10645.5,"sma_60":12773.17,"sma_120":16161.08},{"date":"2026-08-12","open":11600,"high":11600,"low":11230,"close":11490,"volume":7807,"rsi_14":51.83,"sma_20":10706.0,"sma_60":12633.5,"sma_120":16075.58},{"date":"2026-08-13","open":11500,"high":12180,"low":10800,"close":11680,"volume":13248,"rsi_14":55.72,"sma_20":10751.0,"sma_60":12508.67,"sma_120":15996.67},{"date":"2026-08-14","open":11720,"high":12150,"low":11460,"close":11670,"volume":20858,"rsi_14":57.67,"sma_20":10805.5,"sma_60":12403.0,"sma_120":15902.25},{"date":"2026-08-18","open":11820,"high":11820,"low":11070,"close":11080,"volume":14164,"rsi_14":59.11,"sma_20":10859.0,"sma_60":12309.67,"sma_120":15804.17},{"date":"2026-08-19","open":10820,"high":11270,"low":10550,"close":10650,"volume":11014,"rsi_14":61.99,"sma_20":10868.5,"sma_60":12189.0,"sma_120":15702.08},{"date":"2026-08-20","open":10810,"high":10990,"low":10660,"close":10920,"volume":4188,"rsi_14":64.62,"sma_20":10873.0,"sma_60":12066.5,"sma_120":15601.83},{"date":"2026-08-21","open":11000,"high":11000,"low":10180,"close":10460,"volume":10986,"rsi_14":53.01,"sma_20":10832.5,"sma_60":11940.0,"sma_120":15502.33},{"date":"2026-08-24","open":10360,"high":10580,"low":10150,"close":10200,"volume":10153,"rsi_14":44.05,"sma_20":10792.5,"sma_60":11821.17,"sma_120":15402.75},{"date":"2026-08-25","open":10200,"high":10640,"low":9860,"close":10530,"volume":9292,"rsi_14":45.19,"sma_20":10779.5,"sma_60":11722.0,"sma_120":15309.25},{"date":"2026-08-26","open":10600,"high":10680,"low":10310,"close":10500,"volume":2727,"rsi_14":38.83,"sma_20":10801.5,"sma_60":11624.5,"sma_120":15225.08},{"date":"2026-08-27","open":10660,"high":10740,"low":10440,"close":10540,"volume":6284,"rsi_14":43.67,"sma_20":10860.0,"sma_60":11532.5,"sma_120":15177.5},{"date":"2026-08-28","open":10450,"high":11600,"low":10450,"close":10960,"volume":14028,"rsi_14":53.56,"sma_20":10943.0,"sma_60":11461.83,"sma_120":15112.17},{"date":"2026-08-31","open":10960,"high":10960,"low":10420,"close":10900,"volume":11849,"rsi_14":41.79,"sma_20":10980.5,"sma_60":11399.83,"sma_120":15045.5},{"date":"2026-09-01","open":10900,"high":10910,"low":10500,"close":10540,"volume":8744,"rsi_14":35.11,"sma_20":10969.0,"sma_60":11335.17,"sma_120":14983.25},{"date":"2026-09-02","open":10300,"high":10500,"low":10200,"close":10300,"volume":5473,"rsi_14":33.88,"sma_20":10934.0,"sma_60":11291.67,"sma_120":14912.25},{"date":"2026-09-03","open":10300,"high":10450,"low":10040,"close":10280,"volume":7171,"rsi_14":30.11,"sma_20":10873.5,"sma_60":11235.5,"sma_120":14841.25},{"date":"2026-09-04","open":10380,"high":10840,"low":10330,"close":10700,"volume":8429,"rsi_14":37.66,"sma_20":10856.0,"sma_60":11200.33,"sma_120":14777.08},{"date":"2026-09-07","open":10710,"high":10800,"low":10460,"close":10580,"volume":8459,"rsi_14":42.77,"sma_20":10851.5,"sma_60":11145.83,"sma_120":14711.0},{"date":"2026-09-08","open":10590,"high":10680,"low":10220,"close":10470,"volume":11011,"rsi_14":47.13,"sma_20":10802.5,"sma_60":11065.0,"sma_120":14647.33},{"date":"2026-09-09","open":10470,"high":10500,"low":10170,"close":10350,"volume":11338,"rsi_14":40.47,"sma_20":10740.0,"sma_60":10995.67,"sma_120":14578.58},{"date":"2026-09-10","open":10380,"high":10480,"low":10170,"close":10380,"volume":5236,"rsi_14":48.44,"sma_20":10684.5,"sma_60":10926.33,"sma_120":14499.0},{"date":"2026-09-11","open":10380,"high":10410,"low":10310,"close":10310,"volume":1270,"rsi_14":52.32,"sma_20":10616.0,"sma_60":10864.5,"sma_120":14420.75},{"date":"2026-09-14","open":10250,"high":10440,"low":10010,"close":10030,"volume":10969,"rsi_14":39.22,"sma_20":10534.0,"sma_60":10809.67,"sma_120":14335.17},{"date":"2026-09-15","open":10030,"high":10420,"low":10010,"close":10200,"volume":10406,"rsi_14":43.9,"sma_20":10490.0,"sma_60":10766.67,"sma_120":14257.08},{"date":"2026-09-16","open":10270,"high":10340,"low":10060,"close":10230,"volume":5578,"rsi_14":43.67,"sma_20":10469.0,"sma_60":10728.33,"sma_120":14170.25},{"date":"2026-09-17","open":10100,"high":10740,"low":10100,"close":10730,"volume":13595,"rsi_14":45.45,"sma_20":10459.5,"sma_60":10719.5,"sma_120":14091.33},{"date":"2026-09-18","open":10720,"high":10860,"low":10390,"close":10630,"volume":10018,"rsi_14":44.75,"sma_20":10468.0,"sma_60":10708.33,"sma_120":14015.83},{"date":"2026-09-21","open":10630,"high":10650,"low":10260,"close":10430,"volume":5461,"rsi_14":47.72,"sma_20":10479.5,"sma_60":10702.83,"sma_120":13941.92},{"date":"2026-09-22","open":10410,"high":10610,"low":10210,"close":10540,"volume":13582,"rsi_14":55.26,"sma_20":10480.0,"sma_60":10703.67,"sma_120":13874.0},{"date":"2026-09-23","open":10480,"high":10480,"low":10140,"close":10300,"volume":9527,"rsi_14":50.4,"sma_20":10470.0,"sma_60":10679.17,"sma_120":13812.83},{"date":"2026-09-28","open":10300,"high":10930,"low":10170,"close":10480,"volume":11936,"rsi_14":45.13,"sma_20":10467.0,"sma_60":10662.83,"sma_120":13737.92},{"date":"2026-09-29","open":10470,"high":10470,"low":10170,"close":10350,"volume":4186,"rsi_14":44.93,"sma_20":10436.5,"sma_60":10644.17,"sma_120":13674.92},{"date":"2026-09-30","open":10360,"high":10570,"low":10030,"close":10040,"volume":8535,"rsi_14":41.3,"sma_20":10393.5,"sma_60":10630.67,"sma_120":13608.42},{"date":"2026-10-01","open":9950,"high":10640,"low":9940,"close":10560,"volume":21431,"rsi_14":53.66,"sma_20":10394.5,"sma_60":10617.5,"sma_120":13543.42},{"date":"2026-10-02","open":10640,"high":11290,"low":10560,"close":11240,"volume":13311,"rsi_14":62.22,"sma_20":10441.5,"sma_60":10620.83,"sma_120":13486.33},{"date":"2026-10-06","open":11240,"high":11740,"low":11030,"close":11260,"volume":14567,"rsi_14":63.69,"sma_20":10490.5,"sma_60":10625.5,"sma_120":13421.17},{"date":"2026-10-07","open":11260,"high":11970,"low":10900,"close":11160,"volume":6818,"rsi_14":67.17,"sma_20":10513.5,"sma_60":10640.17,"sma_120":13361.92},{"date":"2026-10-08","open":11110,"high":11240,"low":10800,"close":11070,"volume":7098,"rsi_14":63.55,"sma_20":10538.0,"sma_60":10651.67,"sma_120":13298.33},{"date":"2026-10-12","open":11000,"high":11230,"low":10340,"close":10940,"volume":8972,"rsi_14":60.73,"sma_20":10561.5,"sma_60":10649.67,"sma_120":13233.08},{"date":"2026-10-13","open":10600,"high":10990,"low":9940,"close":10580,"volume":8800,"rsi_14":47.63,"sma_20":10573.0,"sma_60":10652.83,"sma_120":13162.08},{"date":"2026-10-14","open":10160,"high":10810,"low":10160,"close":10690,"volume":9569,"rsi_14":50.94,"sma_20":10588.5,"sma_60":10659.67,"sma_120":13090.83},{"date":"2026-10-15","open":10210,"high":10380,"low":9900,"close":10090,"volume":15402,"rsi_14":45.25,"sma_20":10577.5,"sma_60":10648.17,"sma_120":13014.75},{"date":"2026-10-16","open":10020,"high":11890,"low":10020,"close":10760,"volume":172767,"rsi_14":52.66,"sma_20":10614.0,"sma_60":10651.17,"sma_120":12942.67},{"date":"2026-10-19","open":10510,"high":10900,"low":10400,"close":10840,"volume":24537,"rsi_14":56.78,"sma_20":10646.0,"sma_60":10665.0,"sma_120":12868.83},{"date":"2026-10-20","open":10790,"high":10790,"low":10200,"close":10420,"volume":14960,"rsi_14":49.29,"sma_20":10655.5,"sma_60":10664.33,"sma_120":12794.67},{"date":"2026-10-21","open":10250,"high":10480,"low":10110,"close":10310,"volume":7496,"rsi_14":49.52,"sma_20":10634.5,"sma_60":10655.67,"sma_120":12721.83},{"date":"2026-10-22","open":10240,"high":10370,"low":9920,"close":10080,"volume":16128,"rsi_14":50.49,"sma_20":10607.0,"sma_60":10635.83,"sma_120":12650.42},{"date":"2026-10-23","open":9854,"high":9854,"low":9243,"close":9570,"volume":25093,"rsi_14":37.96,"sma_20":10564.0,"sma_60":10612.0,"sma_120":12568.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":31.86,"pbr":1.23,"ttm_eps":null,"close":12135.4727},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.62,"pbr":0.98,"ttm_eps":null,"close":9979.7656},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.61,"pbr":0.84,"ttm_eps":null,"close":8770.8809},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.64,"pbr":1.03,"ttm_eps":null,"close":10623.6064},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.34,"pbr":1.04,"ttm_eps":null,"close":10889.6895},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.51,"pbr":1.09,"ttm_eps":null,"close":11993.4404},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.19,"pbr":2.28,"ttm_eps":null,"close":25819.8965},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.78,"pbr":1.56,"ttm_eps":null,"close":17640.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.27,"pbr":0.99,"ttm_eps":null,"close":11460.0}],"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":"모델솔루션","phase":"above-fold","symbol_resolved":true}