{"status":"ok","report":{"price_analysis":{"current":8500.0,"change_1d":2.4,"change_7d":-3.2,"change_30d":-4.0,"high_30d":10500.0,"low_30d":8100.0,"position_in_range":17.0,"support":8340.0,"resistance":10260.0},"summary":"제이투케이바이오(420570)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 497.10억. 현재가 8,500원, 전일 대비 +2.4%, 30일 -4.0%. PER 8.6배 / ROE 7.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2958.00, 기관 순매수 1011.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.6배입니다. ROE 7.3%입니다. 시가총액 497.10억. 매출 438.99억, 영업이익 64.99억.","grade":"C","comment":"PER 8.55배, ROE 7.29%","per":8.55,"pbr":1.36,"roe":7.29,"eps":994.3000000000001,"revenue":43899363505.0,"operating_income":6499251604.0,"net_income":5813850902.0,"market_cap":49710218500,"profit_margin":13.24,"roa":6.14,"operating_margin":14.8,"gross_margin":37.55,"debt_ratio":0.18724251392398816,"total_assets":43418174347.0,"total_equity":36570602752.0,"total_debt":6847571595.0,"dividend_yield":2.99,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.3로 약세 구간입니다. MACD(-196.17)가 시그널선(-135.06)을 하회합니다(데드크로스). 현재가가 SMA20(9038)과 SMA60(9381) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8227~9848 (현재 위치 17%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":38.29787234042553,"macd":-196.1713499093239,"macd_signal":-135.06064676565376,"sma_20":9037.5,"sma_60":9380.666666666666,"bb_upper":9847.68207830092,"bb_lower":8227.31792169908,"atr_14":878.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2958.00, 기관 순매수 1011.00. 30일 누적: 외국인 -8632.00, 기관 7484.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2958.0,"institutional_flow":1011.0,"data":[{"date":"2026-10-23","foreign_net":-413.0,"institution_net":0.0,"retail_net":413.0},{"date":"2026-10-22","foreign_net":468.0,"institution_net":0.0,"retail_net":-468.0},{"date":"2026-10-21","foreign_net":-1191.0,"institution_net":1951.0,"retail_net":-760.0},{"date":"2026-10-20","foreign_net":-3285.0,"institution_net":-940.0,"retail_net":4225.0},{"date":"2026-10-19","foreign_net":1463.0,"institution_net":0.0,"retail_net":-1463.0},{"date":"2026-10-16","foreign_net":2367.0,"institution_net":-121.0,"retail_net":-2246.0},{"date":"2026-10-15","foreign_net":3383.0,"institution_net":89.0,"retail_net":-3472.0},{"date":"2026-10-14","foreign_net":-5804.0,"institution_net":2403.0,"retail_net":3401.0},{"date":"2026-10-13","foreign_net":588.0,"institution_net":0.0,"retail_net":-588.0},{"date":"2026-10-12","foreign_net":-4766.0,"institution_net":0.0,"retail_net":4766.0},{"date":"2026-10-08","foreign_net":635.0,"institution_net":3225.0,"retail_net":-3860.0},{"date":"2026-10-07","foreign_net":11223.0,"institution_net":3300.0,"retail_net":-14523.0},{"date":"2026-10-06","foreign_net":3956.0,"institution_net":-4394.0,"retail_net":438.0},{"date":"2026-10-02","foreign_net":-7352.0,"institution_net":-5000.0,"retail_net":12352.0},{"date":"2026-10-01","foreign_net":517.0,"institution_net":5331.0,"retail_net":-5848.0},{"date":"2026-09-30","foreign_net":-565.0,"institution_net":2.0,"retail_net":563.0},{"date":"2026-09-29","foreign_net":6833.0,"institution_net":0.0,"retail_net":-6833.0},{"date":"2026-09-28","foreign_net":3409.0,"institution_net":0.0,"retail_net":-3409.0},{"date":"2026-09-23","foreign_net":1558.0,"institution_net":-689.0,"retail_net":-869.0},{"date":"2026-09-22","foreign_net":-5153.0,"institution_net":-207.0,"retail_net":5360.0},{"date":"2026-09-21","foreign_net":9903.0,"institution_net":896.0,"retail_net":-10799.0},{"date":"2026-09-18","foreign_net":5835.0,"institution_net":0.0,"retail_net":-5835.0},{"date":"2026-09-17","foreign_net":11117.0,"institution_net":-66.0,"retail_net":-11051.0},{"date":"2026-09-16","foreign_net":-8145.0,"institution_net":2000.0,"retail_net":6145.0},{"date":"2026-09-15","foreign_net":-3036.0,"institution_net":0.0,"retail_net":3036.0},{"date":"2026-09-14","foreign_net":-6405.0,"institution_net":-242.0,"retail_net":6647.0},{"date":"2026-09-11","foreign_net":-4601.0,"institution_net":0.0,"retail_net":4601.0},{"date":"2026-09-10","foreign_net":-2292.0,"institution_net":-54.0,"retail_net":2346.0},{"date":"2026-09-09","foreign_net":-11064.0,"institution_net":0.0,"retail_net":11064.0},{"date":"2026-09-08","foreign_net":-7815.0,"institution_net":0.0,"retail_net":7815.0}],"periods":{"d1":{"foreign_net":-413.0,"institution_net":0,"retail_net":413.0},"d3":{"foreign_net":-1136.0,"institution_net":1951.0,"retail_net":-815.0},"d7":{"foreign_net":2792.0,"institution_net":979.0,"retail_net":-3771.0},"d14":{"foreign_net":1272.0,"institution_net":513.0,"retail_net":-1785.0},"d30":{"foreign_net":-8632.0,"institution_net":7484.0,"retail_net":1148.0}}},"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 8.55x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":79,"summary":"매출 +40.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":40.3,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":40.6,"unit":"%","percentile":79,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.3%","metrics":[{"name":"ROE","value":7.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":6.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.3,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"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":"A","percentile":92,"summary":"유동비율 4.1x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":4.11,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.07,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":134.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.46,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.55x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +40.3%"},"profitability":{"grade":"C","reason":"ROE 7.3%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":6.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.97,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"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":37.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":14.8,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 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":["전분기 대비 매출 40% 성장"],"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":["전분기 대비 매출 40% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.55,"current_pbr":1.36,"per_5y_high":50.08,"per_5y_low":7.53,"per_5y_avg":24.45,"per_percentile":14.3,"pbr_5y_high":3.35,"pbr_5y_low":1.2,"pbr_5y_avg":1.83,"pbr_percentile":25.0,"per_5y_median":23.21,"pbr_5y_median":1.61,"history":[{"quarter":"2024-Q3","per":36.33,"pbr":3.35},{"quarter":"2024-Q4","per":null,"pbr":1.65},{"quarter":"2025-Q1","per":24.14,"pbr":2.23},{"quarter":"2025-Q2","per":50.08,"pbr":1.8},{"quarter":"2025-Q3","per":23.21,"pbr":1.58},{"quarter":"2025-Q4","per":18.8,"pbr":1.49},{"quarter":"2026-Q1","per":11.07,"pbr":1.32},{"quarter":"2026-Q2","per":7.53,"pbr":1.2},{"quarter":"현재","per":8.55,"pbr":1.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":17630.7363,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8842.6465,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11932.7148,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9940.6895,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8930.1016,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7490.0,"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":"Healthcare","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":36.33,"eps":485.2975,"close":17630.74,"source":"reported"},{"date":"2024-10","per":26.43,"eps":485.2975,"close":12824.08,"source":"reported"},{"date":"2024-11","per":18.28,"eps":485.2975,"close":8872.37,"source":"reported"},{"date":"2025-03","per":24.14,"eps":494.25,"close":11932.71,"source":"reported"},{"date":"2025-04","per":23.06,"eps":494.25,"close":11398.27,"source":"reported"},{"date":"2025-05","per":21.17,"eps":494.25,"close":10465.42,"source":"reported"},{"date":"2025-06","per":50.08,"eps":198.49,"close":9940.69,"source":"reported"},{"date":"2025-07","per":48.71,"eps":198.49,"close":9668.61,"source":"reported"},{"date":"2025-08","per":45.92,"eps":198.49,"close":9114.73,"source":"reported"},{"date":"2025-09","per":23.21,"eps":384.67,"close":8930.1,"source":"reported"},{"date":"2025-10","per":21.85,"eps":384.67,"close":8405.37,"source":"reported"},{"date":"2025-11","per":21.22,"eps":384.67,"close":8162.44,"source":"reported"},{"date":"2025-12","per":18.8,"eps":457.43,"close":8600.0,"source":"reported"},{"date":"2026-01","per":18.25,"eps":457.43,"close":8350.0,"source":"reported"},{"date":"2026-02","per":18.04,"eps":457.43,"close":8250.0,"source":"reported"},{"date":"2026-03","per":11.07,"eps":689.3,"close":7630.0,"source":"reported"},{"date":"2026-04","per":11.98,"eps":689.3,"close":8260.0,"source":"reported"},{"date":"2026-05","per":12.75,"eps":689.3,"close":8790.0,"source":"reported"},{"date":"2026-06","per":7.53,"eps":994.3,"close":7490.0,"source":"reported"},{"date":"2026-07","per":9.5,"eps":994.3,"close":9450.0,"source":"reported"},{"date":"2026-08","per":10.24,"eps":994.3,"close":10180.0,"source":"reported"},{"date":"2026-09","per":9.19,"eps":994.3,"close":9140.0,"source":"reported"},{"date":"2026-10","per":8.4,"eps":994.3,"close":8350.0,"source":"reported"}],"trailing_per_history_meta":{"avg":21.57,"std":12.36,"upper_1sd":33.93,"lower_1sd":9.21,"current":8.4,"count":23},"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":2.99,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 26%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":25.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.99,"summary":"배당수익률 2.99%","metrics":[{"name":"배당수익률","value":2.99,"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":"8.6배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"7.3%"}],"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":"2026-10-24T00:25:00.266298+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.07290417158503606,"dividend_yield":null,"eps":456.0,"revenue":15604505317.0,"operating_income":2693030624.0,"net_income":2666149498.0,"market_cap":null,"profit_margin":0.17085767500078453,"operating_margin":0.1725803265974817,"roa":0.06140630134956881,"gross_margin":0.37545826016139133,"total_equity":36570602752.0,"total_assets":43418174347.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.19,"pbr":1.45,"roe":0.047036268924698116,"dividend_yield":2.99,"eps":272.72,"revenue":11125552387.0,"operating_income":1914837073.0,"net_income":1594738981.0,"market_cap":48800000000.0,"profit_margin":0.14334020689736024,"operating_margin":0.1721116405184026,"roa":0.03884550040408235,"gross_margin":0.3950165217985234,"total_equity":33904453254.0,"total_assets":41053377210.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02115956794782744,"dividend_yield":null,"eps":122.21,"revenue":8606034859.0,"operating_income":642666454.0,"net_income":714592148.0,"market_cap":null,"profit_margin":0.08303384307730237,"operating_margin":0.0746762550383948,"roa":0.01877335018554529,"gross_margin":0.4118453206465219,"total_equity":33771585023.0,"total_assets":38064178260.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.025378049970392235,"dividend_yield":null,"eps":143.37,"revenue":8563270942.0,"operating_income":1248717453.0,"net_income":838370275.0,"market_cap":null,"profit_margin":0.09790304203596692,"operating_margin":0.14582248552658256,"roa":0.02228190885741065,"gross_margin":0.42080486970535935,"total_equity":33035251959.0,"total_assets":37625603819.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02743275991331711,"dividend_yield":null,"eps":151.0,"revenue":8529332465.0,"operating_income":698331701.0,"net_income":882986150.0,"market_cap":null,"profit_margin":0.1035234766171118,"operating_margin":0.08187413304213367,"roa":0.024596078497734774,"gross_margin":0.36774491296605827,"total_equity":32187288220.0,"total_assets":35899468693.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0076283262648925675,"dividend_yield":null,"eps":40.85,"revenue":7267713672.0,"operating_income":332118886.0,"net_income":238887844.0,"market_cap":null,"profit_margin":0.03286973796454759,"operating_margin":0.04569784955611829,"roa":0.006577793232930456,"gross_margin":0.3708160433428809,"total_equity":31315892334.0,"total_assets":36317323385.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009224684094877865,"dividend_yield":null,"eps":49.45,"revenue":6764445424.0,"operating_income":11477182.0,"net_income":289134089.0,"market_cap":null,"profit_margin":0.0427432067045974,"operating_margin":0.0016966922313068544,"roa":0.00803900106796801,"gross_margin":0.3595932027730999,"total_equity":31343522014.0,"total_assets":35966420026.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00813958756739885,"dividend_yield":null,"eps":-42.81,"revenue":6512638449.0,"operating_income":-132826691.0,"net_income":-250303840.0,"market_cap":null,"profit_margin":-0.03843355376781795,"operating_margin":-0.02039521954737027,"roa":-0.007037256273670302,"gross_margin":0.3819351501666633,"total_equity":30751415588.0,"total_assets":35568384931.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.08756846180631783,"dividend_yield":null,"eps":446.76,"revenue":12043266682.0,"operating_income":2904293547.0,"net_income":2612435766.0,"market_cap":null,"profit_margin":0.21692086001089517,"operating_margin":0.24115496432050196,"roa":0.07113425567799445,"gross_margin":0.38927939593059324,"total_equity":29833066747.0,"total_assets":36725424918.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.15893831282400195,"dividend_yield":null,"eps":-739.23,"revenue":7808835170.0,"operating_income":843119479.0,"net_income":-4322616023.0,"market_cap":null,"profit_margin":-0.5535545223962001,"operating_margin":0.10796994182168146,"roa":-0.1252377076927832,"gross_margin":0.3904508015117958,"total_equity":27196815835.0,"total_assets":34515291781.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.26939657844241555,"dividend_yield":null,"eps":820.577529741038,"revenue":28472272288.0,"operating_income":5606828782.0,"net_income":4798353526.0,"market_cap":null,"profit_margin":0.16852724213452844,"operating_margin":0.19692242070763943,"roa":0.21795598795782412,"gross_margin":null,"total_equity":17811486522.0,"total_assets":22015240650.0}],"current_price":8500.0,"change_pct":2.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-03-25","close":24698.2305},{"date":"2024-03-26","close":19426.1094},{"date":"2024-03-27","close":19616.0957},{"date":"2024-03-28","close":17668.7344},{"date":"2024-03-29","close":17003.7832},{"date":"2024-04-01","close":16595.3105},{"date":"2024-04-02","close":15863.8643},{"date":"2024-04-03","close":14894.9346},{"date":"2024-04-04","close":14343.9727},{"date":"2024-04-05","close":13774.0137},{"date":"2024-04-08","close":12900.0762},{"date":"2024-04-09","close":12852.5801},{"date":"2024-04-11","close":12358.6152},{"date":"2024-04-12","close":12368.1143},{"date":"2024-04-15","close":11769.6572},{"date":"2024-04-16","close":11285.1914},{"date":"2024-04-17","close":13688.5195},{"date":"2024-04-18","close":12909.5752},{"date":"2024-04-19","close":15521.8887},{"date":"2024-04-22","close":15730.874},{"date":"2024-04-23","close":16034.8535},{"date":"2024-04-24","close":17469.25},{"date":"2024-04-25","close":17298.2617},{"date":"2024-04-26","close":15702.376},{"date":"2024-04-29","close":15274.9072},{"date":"2024-04-30","close":17165.2715},{"date":"2024-05-02","close":17022.7812},{"date":"2024-05-03","close":16956.2852},{"date":"2024-05-07","close":16462.3223},{"date":"2024-05-08","close":16604.8125},{"date":"2024-05-09","close":18523.6738},{"date":"2024-05-10","close":21468.4629},{"date":"2024-05-13","close":19758.5859},{"date":"2024-05-14","close":18856.1484},{"date":"2024-05-16","close":20993.498},{"date":"2024-05-17","close":19758.5859},{"date":"2024-05-20","close":20803.5117},{"date":"2024-05-21","close":26265.6211},{"date":"2024-05-22","close":24270.7617},{"date":"2024-05-23","close":24413.252},{"date":"2024-05-24","close":23035.8516},{"date":"2024-05-27","close":22703.375},{"date":"2024-05-28","close":24080.7754},{"date":"2024-05-29","close":31300.2598},{"date":"2024-05-30","close":32487.6738},{"date":"2024-05-31","close":30682.8047},{"date":"2024-06-03","close":30017.8496},{"date":"2024-06-04","close":27073.0625},{"date":"2024-06-05","close":25363.1855},{"date":"2024-06-07","close":28260.4766},{"date":"2024-06-10","close":29827.8633},{"date":"2024-06-11","close":29162.9121},{"date":"2024-06-12","close":30350.3262},{"date":"2024-06-13","close":31252.7637},{"date":"2024-06-14","close":28687.9453},{"date":"2024-06-17","close":29400.3945},{"date":"2024-06-18","close":30302.8301},{"date":"2024-06-19","close":28022.9941},{"date":"2024-06-20","close":24603.2383},{"date":"2024-06-21","close":25125.7031},{"date":"2024-06-24","close":25125.7031},{"date":"2024-06-25","close":25458.1777},{"date":"2024-06-26","close":23985.7832},{"date":"2024-06-27","close":23178.3398},{"date":"2024-06-28","close":23605.8105},{"date":"2024-07-01","close":23748.2988},{"date":"2024-07-02","close":21895.9336},{"date":"2024-07-03","close":20708.5176},{"date":"2024-07-04","close":20946.0},{"date":"2024-07-05","close":19616.0957},{"date":"2024-07-08","close":22893.3613},{"date":"2024-07-09","close":21753.4434},{"date":"2024-07-10","close":22513.3887},{"date":"2024-07-11","close":22418.3945},{"date":"2024-07-12","close":21705.9473},{"date":"2024-07-15","close":20803.5117},{"date":"2024-07-16","close":20091.0625},{"date":"2024-07-17","close":20898.5039},{"date":"2024-07-18","close":21420.9668},{"date":"2024-07-19","close":21705.9473},{"date":"2024-07-22","close":21658.4492},{"date":"2024-07-23","close":21373.4707},{"date":"2024-07-24","close":23273.334},{"date":"2024-07-25","close":22893.3613},{"date":"2024-07-26","close":21325.9727},{"date":"2024-07-29","close":22085.9199},{"date":"2024-07-30","close":21325.9727},{"date":"2024-07-31","close":20328.5449},{"date":"2024-08-01","close":20328.5449},{"date":"2024-08-02","close":17953.7148},{"date":"2024-08-05","close":15179.9141},{"date":"2024-08-06","close":16823.2949},{"date":"2024-08-07","close":16281.835},{"date":"2024-08-08","close":16956.2852},{"date":"2024-08-09","close":17450.252},{"date":"2024-08-12","close":17801.7266},{"date":"2024-08-13","close":16699.8047},{"date":"2024-08-14","close":16956.2852},{"date":"2024-08-16","close":17298.2617},{"date":"2024-08-19","close":16595.3105},{"date":"2024-08-20","close":16671.3066},{"date":"2024-08-21","close":17098.7754},{"date":"2024-08-22","close":17621.2383},{"date":"2024-08-23","close":20281.0488},{"date":"2024-08-26","close":21278.4766},{"date":"2024-08-27","close":20993.498},{"date":"2024-08-28","close":20566.0273},{"date":"2024-08-29","close":20091.0625},{"date":"2024-08-30","close":20661.0215},{"date":"2024-09-02","close":20803.5117},{"date":"2024-09-03","close":19853.5801},{"date":"2024-09-04","close":18922.6465},{"date":"2024-09-05","close":17402.7559},{"date":"2024-09-06","close":16443.3223},{"date":"2024-09-09","close":17032.2812},{"date":"2024-09-10","close":16576.3125},{"date":"2024-09-11","close":16167.8418},{"date":"2024-09-12","close":16813.7969},{"date":"2024-09-13","close":16804.2969},{"date":"2024-09-19","close":16652.3086},{"date":"2024-09-20","close":17364.7578},{"date":"2024-09-23","close":17763.7285},{"date":"2024-09-24","close":17450.252},{"date":"2024-09-25","close":18048.707},{"date":"2024-09-26","close":17782.7285},{"date":"2024-09-27","close":17991.7129},{"date":"2024-09-30","close":17630.7363},{"date":"2024-10-02","close":16994.2832},{"date":"2024-10-04","close":17041.7793},{"date":"2024-10-07","close":17241.2656},{"date":"2024-10-08","close":16633.3086},{"date":"2024-10-10","close":17127.2754},{"date":"2024-10-11","close":16984.7852},{"date":"2024-10-14","close":16433.8242},{"date":"2024-10-15","close":16338.8301},{"date":"2024-10-16","close":16101.3477},{"date":"2024-10-17","close":16509.8184},{"date":"2024-10-18","close":16310.332},{"date":"2024-10-21","close":16386.3262},{"date":"2024-10-22","close":15759.3711},{"date":"2024-10-23","close":14590.9561},{"date":"2024-10-24","close":14182.4844},{"date":"2024-10-25","close":13755.0156},{"date":"2024-10-28","close":13584.0273},{"date":"2024-10-29","close":13118.5605},{"date":"2024-10-30","close":12833.5811},{"date":"2024-10-31","close":12824.082},{"date":"2024-11-01","close":12938.0732},{"date":"2024-11-04","close":13014.0684},{"date":"2024-11-05","close":12900.0762},{"date":"2024-11-06","close":12444.1094},{"date":"2024-11-07","close":12140.1309},{"date":"2024-11-08","close":12605.5977},{"date":"2024-11-11","close":10392.2559},{"date":"2024-11-12","close":9337.832},{"date":"2024-11-13","close":9204.8408},{"date":"2024-11-14","close":9033.8535},{"date":"2024-11-15","close":9157.3447},{"date":"2024-11-18","close":9014.8545},{"date":"2024-11-19","close":8796.3711},{"date":"2024-11-20","close":8748.874},{"date":"2024-11-21","close":8805.8701},{"date":"2024-11-22","close":8720.375},{"date":"2024-11-25","close":9166.8438},{"date":"2024-11-26","close":9033.8535},{"date":"2024-11-27","close":9062.3516},{"date":"2024-11-28","close":9337.832},{"date":"2024-11-29","close":8872.3652},{"date":"2024-12-02","close":8824.8682},{"date":"2024-12-03","close":9375.8291},{"date":"2024-12-04","close":8929.3604},{"date":"2024-12-05","close":8549.3877},{"date":"2024-12-06","close":8349.9023},{"date":"2024-12-09","close":7684.9502},{"date":"2024-12-10","close":8387.8994},{"date":"2024-12-11","close":9024.3535},{"date":"2024-12-12","close":9024.3535},{"date":"2024-12-13","close":9024.3535},{"date":"2024-12-16","close":9138.3457},{"date":"2024-12-17","close":9052.8516},{"date":"2024-12-18","close":9100.3477},{"date":"2024-12-19","close":8862.8652},{"date":"2024-12-20","close":8796.3711},{"date":"2024-12-23","close":9024.3535},{"date":"2024-12-24","close":8843.8672},{"date":"2024-12-26","close":8473.3936},{"date":"2024-12-27","close":8910.667},{"date":"2024-12-30","close":8842.6465},{"date":"2025-01-02","close":8998.1221},{"date":"2025-01-03","close":9173.0312},{"date":"2025-01-06","close":9415.9609},{"date":"2025-01-07","close":9620.0225},{"date":"2025-01-08","close":9620.0225},{"date":"2025-01-09","close":9503.416},{"date":"2025-01-10","close":9367.375},{"date":"2025-01-13","close":9153.5967},{"date":"2025-01-14","close":9182.749},{"date":"2025-01-15","close":8910.667},{"date":"2025-01-16","close":9036.9912},{"date":"2025-01-17","close":8852.3643},{"date":"2025-01-20","close":8900.9502},{"date":"2025-01-21","close":8939.8193},{"date":"2025-01-22","close":8832.9297},{"date":"2025-01-23","close":8463.6768},{"date":"2025-01-24","close":8784.3438},{"date":"2025-01-31","close":8512.2627},{"date":"2025-02-03","close":8123.5747},{"date":"2025-02-04","close":8259.6152},{"date":"2025-02-05","close":8327.6357},{"date":"2025-02-06","close":8502.5449},{"date":"2025-02-07","close":8366.5049},{"date":"2025-02-10","close":8347.0703},{"date":"2025-02-11","close":8541.4141},{"date":"2025-02-12","close":8638.5859},{"date":"2025-02-13","close":8521.9795},{"date":"2025-02-14","close":8648.3027},{"date":"2025-02-17","close":8764.9092},{"date":"2025-02-18","close":8794.0605},{"date":"2025-02-19","close":9075.8594},{"date":"2025-02-20","close":8998.1221},{"date":"2025-02-21","close":8939.8193},{"date":"2025-02-24","close":8560.8486},{"date":"2025-02-25","close":8823.2129},{"date":"2025-02-26","close":8648.3027},{"date":"2025-02-27","close":11242.7939},{"date":"2025-02-28","close":11067.8848},{"date":"2025-03-04","close":12214.5137},{"date":"2025-03-05","close":12214.5137},{"date":"2025-03-06","close":13691.5273},{"date":"2025-03-07","close":12369.9883},{"date":"2025-03-10","close":12233.9482},{"date":"2025-03-11","close":11777.2393},{"date":"2025-03-12","close":13089.0605},{"date":"2025-03-13","close":12438.0088},{"date":"2025-03-14","close":12301.9678},{"date":"2025-03-17","close":12583.7666},{"date":"2025-03-18","close":12836.4141},{"date":"2025-03-19","close":12525.4639},{"date":"2025-03-20","close":12797.5449},{"date":"2025-03-21","close":12214.5137},{"date":"2025-03-24","close":12020.1699},{"date":"2025-03-25","close":10990.1465},{"date":"2025-03-26","close":11689.7852},{"date":"2025-03-27","close":11476.0068},{"date":"2025-03-28","close":11748.0879},{"date":"2025-03-31","close":11932.7148},{"date":"2025-04-01","close":12525.4639},{"date":"2025-04-02","close":12088.1895},{"date":"2025-04-03","close":12583.7666},{"date":"2025-04-04","close":12525.4639},{"date":"2025-04-07","close":10990.1465},{"date":"2025-04-08","close":10154.4678},{"date":"2025-04-09","close":9649.1738},{"date":"2025-04-10","close":10387.6807},{"date":"2025-04-11","close":11048.4502},{"date":"2025-04-14","close":11242.7939},{"date":"2025-04-15","close":11301.0967},{"date":"2025-04-16","close":11126.1875},{"date":"2025-04-17","close":11621.7646},{"date":"2025-04-18","close":11359.4004},{"date":"2025-04-21","close":10960.9951},{"date":"2025-04-22","close":10970.7129},{"date":"2025-04-23","close":10873.541},{"date":"2025-04-24","close":10640.3281},{"date":"2025-04-25","close":10591.7422},{"date":"2025-04-28","close":10329.3779},{"date":"2025-04-29","close":10815.2373},{"date":"2025-04-30","close":11398.2695},{"date":"2025-05-02","close":11670.3506},{"date":"2025-05-07","close":11291.3799},{"date":"2025-05-08","close":11767.5225},{"date":"2025-05-09","close":11330.249},{"date":"2025-05-12","close":11077.6016},{"date":"2025-05-13","close":10737.5},{"date":"2025-05-14","close":10834.6719},{"date":"2025-05-15","close":10533.4385},{"date":"2025-05-16","close":9688.043},{"date":"2025-05-19","close":9231.335},{"date":"2025-05-20","close":9824.084},{"date":"2025-05-21","close":9804.6494},{"date":"2025-05-22","close":9765.7803},{"date":"2025-05-23","close":10980.4297},{"date":"2025-05-26","close":11203.9248},{"date":"2025-05-27","close":10951.2783},{"date":"2025-05-28","close":10892.9746},{"date":"2025-05-29","close":10523.7217},{"date":"2025-05-30","close":10465.418},{"date":"2025-06-02","close":10348.8125},{"date":"2025-06-04","close":10436.2666},{"date":"2025-06-05","close":10368.2461},{"date":"2025-06-09","close":10582.0244},{"date":"2025-06-10","close":10669.4795},{"date":"2025-06-11","close":10756.9346},{"date":"2025-06-12","close":10562.5908},{"date":"2025-06-13","close":9930.9727},{"date":"2025-06-16","close":10047.5791},{"date":"2025-06-17","close":10047.5791},{"date":"2025-06-18","close":10135.0342},{"date":"2025-06-19","close":9989.2764},{"date":"2025-06-20","close":10484.8525},{"date":"2025-06-23","close":10144.751},{"date":"2025-06-24","close":10309.9434},{"date":"2025-06-25","close":10173.9023},{"date":"2025-06-26","close":9892.1035},{"date":"2025-06-27","close":9717.1943},{"date":"2025-06-30","close":9940.6895},{"date":"2025-07-01","close":9804.6494},{"date":"2025-07-02","close":9824.084},{"date":"2025-07-03","close":9892.1035},{"date":"2025-07-04","close":9765.7803},{"date":"2025-07-07","close":9785.2148},{"date":"2025-07-08","close":9804.6494},{"date":"2025-07-09","close":9804.6494},{"date":"2025-07-10","close":9804.6494},{"date":"2025-07-11","close":9785.2148},{"date":"2025-07-14","close":10640.3281},{"date":"2025-07-15","close":10786.0859},{"date":"2025-07-16","close":10834.6719},{"date":"2025-07-17","close":10883.2578},{"date":"2025-07-18","close":10718.0654},{"date":"2025-07-21","close":10455.7012},{"date":"2025-07-22","close":10319.6602},{"date":"2025-07-23","close":10290.5088},{"date":"2025-07-24","close":9804.6494},{"date":"2025-07-25","close":9804.6494},{"date":"2025-07-28","close":9522.8506},{"date":"2025-07-29","close":9415.9609},{"date":"2025-07-30","close":9357.6582},{"date":"2025-07-31","close":9668.6084},{"date":"2025-08-01","close":9299.3555},{"date":"2025-08-04","close":9153.5967},{"date":"2025-08-05","close":9532.5674},{"date":"2025-08-06","close":9960.124},{"date":"2025-08-07","close":9688.043},{"date":"2025-08-08","close":9678.3252},{"date":"2025-08-11","close":9435.3955},{"date":"2025-08-12","close":9279.9209},{"date":"2025-08-13","close":9377.0928},{"date":"2025-08-14","close":9377.0928},{"date":"2025-08-18","close":9153.5967},{"date":"2025-08-19","close":9182.749},{"date":"2025-08-20","close":8910.667},{"date":"2025-08-21","close":9007.8389},{"date":"2025-08-22","close":9153.5967},{"date":"2025-08-25","close":9250.7695},{"date":"2025-08-26","close":9066.1426},{"date":"2025-08-27","close":9036.9912},{"date":"2025-08-28","close":9241.0518},{"date":"2025-08-29","close":9114.7285},{"date":"2025-09-01","close":8842.6465},{"date":"2025-09-02","close":8891.2334},{"date":"2025-09-03","close":8832.9297},{"date":"2025-09-04","close":8959.2529},{"date":"2025-09-05","close":8978.6875},{"date":"2025-09-08","close":9095.2939},{"date":"2025-09-09","close":9279.9209},{"date":"2025-09-10","close":9318.7891},{"date":"2025-09-11","close":9241.0518},{"date":"2025-09-12","close":9163.3145},{"date":"2025-09-15","close":9299.3555},{"date":"2025-09-16","close":9211.9004},{"date":"2025-09-17","close":9309.0723},{"date":"2025-09-18","close":9347.9414},{"date":"2025-09-19","close":9750.0},{"date":"2025-09-22","close":9532.5674},{"date":"2025-09-23","close":9309.0723},{"date":"2025-09-24","close":9211.9004},{"date":"2025-09-25","close":9153.5967},{"date":"2025-09-26","close":9056.4248},{"date":"2025-09-29","close":9027.2734},{"date":"2025-09-30","close":8930.1016},{"date":"2025-10-01","close":8881.5156},{"date":"2025-10-02","close":9075.8594},{"date":"2025-10-10","close":8764.9092},{"date":"2025-10-13","close":8590.0},{"date":"2025-10-14","close":8376.2217},{"date":"2025-10-15","close":8784.3438},{"date":"2025-10-16","close":8735.7578},{"date":"2025-10-17","close":8716.3232},{"date":"2025-10-20","close":8784.3438},{"date":"2025-10-21","close":8590.0},{"date":"2025-10-22","close":8521.9795},{"date":"2025-10-23","close":8609.4346},{"date":"2025-10-24","close":8687.1719},{"date":"2025-10-27","close":8658.0205},{"date":"2025-10-28","close":8667.7373},{"date":"2025-10-29","close":8502.5449},{"date":"2025-10-30","close":8521.9795},{"date":"2025-10-31","close":8405.373},{"date":"2025-11-03","close":8230.4639},{"date":"2025-11-04","close":8211.0293},{"date":"2025-11-05","close":7977.8164},{"date":"2025-11-06","close":8133.2915},{"date":"2025-11-07","close":7890.3618},{"date":"2025-11-10","close":8181.8779},{"date":"2025-11-11","close":8191.5947},{"date":"2025-11-12","close":8356.7871},{"date":"2025-11-13","close":8347.0703},{"date":"2025-11-14","close":8162.4434},{"date":"2025-11-17","close":8133.2915},{"date":"2025-11-18","close":7870.9277},{"date":"2025-11-19","close":7841.7759},{"date":"2025-11-20","close":8143.0088},{"date":"2025-11-21","close":8230.4639},{"date":"2025-11-24","close":7822.3413},{"date":"2025-11-25","close":7851.4932},{"date":"2025-11-26","close":8162.4434},{"date":"2025-11-27","close":7958.3823},{"date":"2025-11-28","close":8162.4434},{"date":"2025-12-01","close":8113.8574},{"date":"2025-12-02","close":8259.6152},{"date":"2025-12-03","close":8376.2217},{"date":"2025-12-04","close":8143.0088},{"date":"2025-12-05","close":8162.4434},{"date":"2025-12-08","close":8006.9683},{"date":"2025-12-09","close":7997.251},{"date":"2025-12-10","close":7997.251},{"date":"2025-12-11","close":8055.5542},{"date":"2025-12-12","close":7890.3618},{"date":"2025-12-15","close":7929.2305},{"date":"2025-12-16","close":7861.2104},{"date":"2025-12-17","close":9445.1133},{"date":"2025-12-18","close":8570.5654},{"date":"2025-12-19","close":8453.959},{"date":"2025-12-22","close":8628.8691},{"date":"2025-12-23","close":8376.2217},{"date":"2025-12-24","close":8473.3936},{"date":"2025-12-26","close":8590.0},{"date":"2025-12-29","close":8640.0},{"date":"2025-12-30","close":8600.0},{"date":"2026-01-02","close":9040.0},{"date":"2026-01-05","close":8830.0},{"date":"2026-01-06","close":8680.0},{"date":"2026-01-07","close":8370.0},{"date":"2026-01-08","close":8280.0},{"date":"2026-01-09","close":8260.0},{"date":"2026-01-12","close":8300.0},{"date":"2026-01-13","close":8220.0},{"date":"2026-01-14","close":8130.0},{"date":"2026-01-15","close":8120.0},{"date":"2026-01-16","close":8190.0},{"date":"2026-01-19","close":8140.0},{"date":"2026-01-20","close":8250.0},{"date":"2026-01-21","close":8000.0},{"date":"2026-01-22","close":8100.0},{"date":"2026-01-23","close":8310.0},{"date":"2026-01-26","close":8370.0},{"date":"2026-01-27","close":8490.0},{"date":"2026-01-28","close":8480.0},{"date":"2026-01-29","close":8490.0},{"date":"2026-01-30","close":8350.0},{"date":"2026-02-02","close":8160.0},{"date":"2026-02-03","close":8200.0},{"date":"2026-02-04","close":8260.0},{"date":"2026-02-05","close":8150.0},{"date":"2026-02-06","close":8150.0},{"date":"2026-02-09","close":8470.0},{"date":"2026-02-10","close":8510.0},{"date":"2026-02-11","close":8450.0},{"date":"2026-02-12","close":8570.0},{"date":"2026-02-13","close":8470.0},{"date":"2026-02-19","close":8540.0},{"date":"2026-02-20","close":8420.0},{"date":"2026-02-23","close":8440.0},{"date":"2026-02-24","close":8380.0},{"date":"2026-02-25","close":8400.0},{"date":"2026-02-26","close":8140.0},{"date":"2026-02-27","close":8250.0},{"date":"2026-03-03","close":7910.0},{"date":"2026-03-04","close":7210.0},{"date":"2026-03-05","close":7800.0},{"date":"2026-03-06","close":7750.0},{"date":"2026-03-09","close":7350.0},{"date":"2026-03-10","close":7610.0},{"date":"2026-03-11","close":7570.0},{"date":"2026-03-12","close":7720.0},{"date":"2026-03-13","close":7740.0},{"date":"2026-03-16","close":7590.0},{"date":"2026-03-17","close":7740.0},{"date":"2026-03-18","close":7650.0},{"date":"2026-03-19","close":7610.0},{"date":"2026-03-20","close":7750.0},{"date":"2026-03-23","close":7370.0},{"date":"2026-03-24","close":7610.0},{"date":"2026-03-25","close":7750.0},{"date":"2026-03-26","close":7740.0},{"date":"2026-03-27","close":7690.0},{"date":"2026-03-30","close":7720.0},{"date":"2026-03-31","close":7630.0},{"date":"2026-04-01","close":7900.0},{"date":"2026-04-02","close":7520.0},{"date":"2026-04-03","close":7640.0},{"date":"2026-04-06","close":7590.0},{"date":"2026-04-07","close":7470.0},{"date":"2026-04-08","close":7660.0},{"date":"2026-04-09","close":7710.0},{"date":"2026-04-10","close":7730.0},{"date":"2026-04-13","close":8080.0},{"date":"2026-04-14","close":8210.0},{"date":"2026-04-15","close":8300.0},{"date":"2026-04-16","close":8350.0},{"date":"2026-04-17","close":8390.0},{"date":"2026-04-20","close":8300.0},{"date":"2026-04-21","close":8330.0},{"date":"2026-04-22","close":8320.0},{"date":"2026-04-23","close":8450.0},{"date":"2026-04-24","close":8570.0},{"date":"2026-04-27","close":8450.0},{"date":"2026-04-28","close":8310.0},{"date":"2026-04-29","close":8390.0},{"date":"2026-04-30","close":8260.0},{"date":"2026-05-04","close":8300.0},{"date":"2026-05-06","close":8080.0},{"date":"2026-05-07","close":7870.0},{"date":"2026-05-08","close":7970.0},{"date":"2026-05-11","close":8000.0},{"date":"2026-05-12","close":8000.0},{"date":"2026-05-13","close":7860.0},{"date":"2026-05-14","close":9390.0},{"date":"2026-05-15","close":10130.0},{"date":"2026-05-18","close":9390.0},{"date":"2026-05-19","close":10080.0},{"date":"2026-05-20","close":10750.0},{"date":"2026-05-21","close":10350.0},{"date":"2026-05-22","close":10460.0},{"date":"2026-05-26","close":10010.0},{"date":"2026-05-27","close":9530.0},{"date":"2026-05-28","close":9410.0},{"date":"2026-05-29","close":8790.0},{"date":"2026-06-01","close":8030.0},{"date":"2026-06-02","close":7980.0},{"date":"2026-06-04","close":7970.0},{"date":"2026-06-05","close":7810.0},{"date":"2026-06-08","close":7190.0},{"date":"2026-06-09","close":7270.0},{"date":"2026-06-10","close":7260.0},{"date":"2026-06-11","close":7350.0},{"date":"2026-06-12","close":7340.0},{"date":"2026-06-15","close":7580.0},{"date":"2026-06-16","close":7600.0},{"date":"2026-06-17","close":7640.0},{"date":"2026-06-18","close":7200.0},{"date":"2026-06-19","close":7110.0},{"date":"2026-06-22","close":7360.0},{"date":"2026-06-23","close":6950.0},{"date":"2026-06-24","close":7040.0},{"date":"2026-06-25","close":7260.0},{"date":"2026-06-26","close":7200.0},{"date":"2026-06-29","close":7490.0},{"date":"2026-06-30","close":7490.0},{"date":"2026-07-01","close":8050.0},{"date":"2026-07-02","close":8510.0},{"date":"2026-07-03","close":8300.0},{"date":"2026-07-06","close":8230.0},{"date":"2026-07-07","close":8180.0},{"date":"2026-07-08","close":7890.0},{"date":"2026-07-09","close":7740.0},{"date":"2026-07-10","close":8150.0},{"date":"2026-07-13","close":7950.0},{"date":"2026-07-14","close":7960.0},{"date":"2026-07-15","close":8320.0},{"date":"2026-07-16","close":8290.0},{"date":"2026-07-20","close":7840.0},{"date":"2026-07-21","close":8660.0},{"date":"2026-07-22","close":8430.0},{"date":"2026-07-23","close":8940.0},{"date":"2026-07-24","close":9120.0},{"date":"2026-07-27","close":9300.0},{"date":"2026-07-28","close":9290.0},{"date":"2026-07-29","close":9200.0},{"date":"2026-07-30","close":9230.0},{"date":"2026-07-31","close":9450.0},{"date":"2026-08-03","close":9350.0},{"date":"2026-08-04","close":9340.0},{"date":"2026-08-05","close":9530.0},{"date":"2026-08-06","close":10250.0},{"date":"2026-08-07","close":10330.0},{"date":"2026-08-10","close":10560.0},{"date":"2026-08-11","close":11190.0},{"date":"2026-08-12","close":12000.0},{"date":"2026-08-13","close":9760.0},{"date":"2026-08-14","close":9630.0},{"date":"2026-08-18","close":9080.0},{"date":"2026-08-19","close":8650.0},{"date":"2026-08-20","close":8900.0},{"date":"2026-08-21","close":8750.0},{"date":"2026-08-24","close":9210.0},{"date":"2026-08-25","close":9810.0},{"date":"2026-08-26","close":10410.0},{"date":"2026-08-27","close":10570.0},{"date":"2026-08-28","close":10610.0},{"date":"2026-08-31","close":10180.0},{"date":"2026-09-01","close":10860.0},{"date":"2026-09-02","close":10210.0},{"date":"2026-09-03","close":9430.0},{"date":"2026-09-04","close":9440.0},{"date":"2026-09-07","close":9130.0},{"date":"2026-09-08","close":8850.0},{"date":"2026-09-09","close":8720.0},{"date":"2026-09-10","close":8510.0},{"date":"2026-09-11","close":8450.0},{"date":"2026-09-14","close":8300.0},{"date":"2026-09-15","close":8520.0},{"date":"2026-09-16","close":8570.0},{"date":"2026-09-17","close":9700.0},{"date":"2026-09-18","close":9580.0},{"date":"2026-09-21","close":9240.0},{"date":"2026-09-22","close":9160.0},{"date":"2026-09-23","close":9270.0},{"date":"2026-09-28","close":9400.0},{"date":"2026-09-29","close":9580.0},{"date":"2026-09-30","close":9140.0},{"date":"2026-10-01","close":9490.0},{"date":"2026-10-02","close":9070.0},{"date":"2026-10-06","close":9190.0},{"date":"2026-10-07","close":9860.0},{"date":"2026-10-08","close":9490.0},{"date":"2026-10-12","close":9150.0},{"date":"2026-10-13","close":8820.0},{"date":"2026-10-14","close":8520.0},{"date":"2026-10-15","close":8490.0},{"date":"2026-10-16","close":8950.0},{"date":"2026-10-19","close":8780.0},{"date":"2026-10-20","close":8710.0},{"date":"2026-10-21","close":8880.0},{"date":"2026-10-22","close":8300.0},{"date":"2026-10-23","close":8350.0}],"chart_data":[{"date":"2024-10-24","open":14486,"high":14638,"low":14154,"close":14182,"volume":18742,"rsi_14":23.29,"sma_20":17556.0,"sma_60":18860.33,"sma_120":21684.08},{"date":"2024-10-25","open":14192,"high":14201,"low":13423,"close":13755,"volume":24259,"rsi_14":20.88,"sma_20":17361.5,"sma_60":18693.33,"sma_120":21653.0},{"date":"2024-10-28","open":13727,"high":13907,"low":13584,"close":13584,"volume":9996,"rsi_14":17.43,"sma_20":17126.5,"sma_60":18530.0,"sma_120":21634.42},{"date":"2024-10-29","open":13442,"high":13451,"low":13062,"close":13119,"volume":26788,"rsi_14":17.88,"sma_20":16881.0,"sma_60":18386.0,"sma_120":21615.5},{"date":"2024-10-30","open":12929,"high":13081,"low":12758,"close":12834,"volume":28708,"rsi_14":9.21,"sma_20":16609.5,"sma_60":18223.67,"sma_120":21577.5},{"date":"2024-10-31","open":12824,"high":12872,"low":12406,"close":12824,"volume":30696,"rsi_14":9.44,"sma_20":16356.5,"sma_60":18074.5,"sma_120":21540.67},{"date":"2024-11-01","open":13214,"high":15721,"low":12919,"close":12938,"volume":906182,"rsi_14":12.75,"sma_20":16143.0,"sma_60":17944.83,"sma_120":21505.42},{"date":"2024-11-04","open":12843,"high":13014,"low":12492,"close":13014,"volume":70583,"rsi_14":14.43,"sma_20":15931.0,"sma_60":17816.5,"sma_120":21475.17},{"date":"2024-11-05","open":12986,"high":13679,"low":12634,"close":12900,"volume":74006,"rsi_14":14.82,"sma_20":15702.5,"sma_60":17727.83,"sma_120":21442.67},{"date":"2024-11-06","open":12748,"high":13024,"low":12302,"close":12444,"volume":45259,"rsi_14":5.79,"sma_20":15482.0,"sma_60":17679.83,"sma_120":21389.33},{"date":"2024-11-07","open":12463,"high":12634,"low":11599,"close":12140,"volume":33569,"rsi_14":5.66,"sma_20":15219.5,"sma_60":17597.67,"sma_120":21307.5},{"date":"2024-11-08","open":12254,"high":12748,"low":12169,"close":12606,"volume":42376,"rsi_14":12.87,"sma_20":14989.0,"sma_60":17533.17,"sma_120":21244.75},{"date":"2024-11-11","open":12064,"high":12159,"low":10231,"close":10392,"volume":210396,"rsi_14":9.82,"sma_20":14671.0,"sma_60":17418.0,"sma_120":21170.5},{"date":"2024-11-12","open":10193,"high":10259,"low":9053,"close":9338,"volume":198694,"rsi_14":9.99,"sma_20":14302.5,"sma_60":17275.67,"sma_120":21068.25},{"date":"2024-11-13","open":9328,"high":9490,"low":9148,"close":9205,"volume":47641,"rsi_14":10.42,"sma_20":13939.5,"sma_60":17124.83,"sma_120":20975.67},{"date":"2024-11-14","open":9167,"high":9575,"low":9034,"close":9034,"volume":47908,"rsi_14":10.87,"sma_20":13546.0,"sma_60":16990.33,"sma_120":20872.42},{"date":"2024-11-15","open":8901,"high":9309,"low":8692,"close":9157,"volume":56860,"rsi_14":13.02,"sma_20":13169.5,"sma_60":16853.5,"sma_120":20722.33},{"date":"2024-11-18","open":9214,"high":9395,"low":8834,"close":9015,"volume":60287,"rsi_14":13.76,"sma_20":12781.5,"sma_60":16708.17,"sma_120":20588.5},{"date":"2024-11-19","open":8986,"high":9072,"low":8701,"close":8796,"volume":31593,"rsi_14":13.92,"sma_20":12415.0,"sma_60":16571.33,"sma_120":20451.5},{"date":"2024-11-20","open":8853,"high":8853,"low":8587,"close":8749,"volume":15840,"rsi_14":13.83,"sma_20":12107.5,"sma_60":16432.33,"sma_120":20326.17},{"date":"2024-11-21","open":8834,"high":8920,"low":8606,"close":8806,"volume":25232,"rsi_14":12.95,"sma_20":11824.5,"sma_60":16286.83,"sma_120":20204.25},{"date":"2024-11-22","open":8834,"high":8910,"low":8682,"close":8720,"volume":11456,"rsi_14":11.56,"sma_20":11559.5,"sma_60":16130.67,"sma_120":20069.5},{"date":"2024-11-25","open":8739,"high":9300,"low":8739,"close":9167,"volume":39194,"rsi_14":18.46,"sma_20":11327.0,"sma_60":15935.67,"sma_120":19875.33},{"date":"2024-11-26","open":9119,"high":9157,"low":8920,"close":9034,"volume":13568,"rsi_14":19.52,"sma_20":11112.0,"sma_60":15720.83,"sma_120":19669.58},{"date":"2024-11-27","open":9034,"high":9243,"low":8939,"close":9062,"volume":9748,"rsi_14":21.07,"sma_20":10913.5,"sma_60":15511.5,"sma_120":19479.92},{"date":"2024-11-28","open":9081,"high":9490,"low":8948,"close":9338,"volume":47624,"rsi_14":18.15,"sma_20":10730.0,"sma_60":15314.5,"sma_120":19298.5},{"date":"2024-11-29","open":9395,"high":9404,"low":8796,"close":8872,"volume":24147,"rsi_14":27.53,"sma_20":10516.0,"sma_60":15117.67,"sma_120":19138.83},{"date":"2024-12-02","open":8882,"high":9072,"low":8787,"close":8825,"volume":19416,"rsi_14":39.2,"sma_20":10295.5,"sma_60":14910.0,"sma_120":18993.75},{"date":"2024-12-03","open":8739,"high":9575,"low":8739,"close":9376,"volume":45448,"rsi_14":53.06,"sma_20":10110.0,"sma_60":14709.5,"sma_120":18828.08},{"date":"2024-12-04","open":8939,"high":9338,"low":8882,"close":8929,"volume":24493,"rsi_14":48.3,"sma_20":9925.0,"sma_60":14517.83,"sma_120":18644.75},{"date":"2024-12-05","open":9119,"high":9119,"low":8549,"close":8549,"volume":18032,"rsi_14":40.86,"sma_20":9736.0,"sma_60":14335.83,"sma_120":18463.92},{"date":"2024-12-06","open":8473,"high":8758,"low":8122,"close":8350,"volume":28235,"rsi_14":40.17,"sma_20":9512.0,"sma_60":14177.0,"sma_120":18270.92},{"date":"2024-12-09","open":8103,"high":8321,"low":7542,"close":7685,"volume":29717,"rsi_14":35.48,"sma_20":9369.5,"sma_60":14023.33,"sma_120":18064.17},{"date":"2024-12-10","open":7590,"high":8388,"low":7590,"close":8388,"volume":34426,"rsi_14":45.97,"sma_20":9319.5,"sma_60":13871.67,"sma_120":17886.08},{"date":"2024-12-11","open":8388,"high":9062,"low":8388,"close":9024,"volume":37051,"rsi_14":52.16,"sma_20":9310.0,"sma_60":13739.17,"sma_120":17707.33},{"date":"2024-12-12","open":9024,"high":9100,"low":8739,"close":9024,"volume":12994,"rsi_14":53.05,"sma_20":9309.5,"sma_60":13613.83,"sma_120":17520.67},{"date":"2024-12-13","open":8939,"high":9091,"low":8796,"close":9024,"volume":13210,"rsi_14":48.43,"sma_20":9302.5,"sma_60":13477.17,"sma_120":17354.0},{"date":"2024-12-16","open":8958,"high":9186,"low":8958,"close":9138,"volume":28333,"rsi_14":51.16,"sma_20":9309.0,"sma_60":13342.67,"sma_120":17218.33},{"date":"2024-12-17","open":9148,"high":9205,"low":8891,"close":9053,"volume":15687,"rsi_14":49.9,"sma_20":9322.5,"sma_60":13209.33,"sma_120":17077.33},{"date":"2024-12-18","open":9110,"high":9110,"low":8730,"close":9100,"volume":27947,"rsi_14":47.26,"sma_20":9341.0,"sma_60":13064.33,"sma_120":16936.75},{"date":"2024-12-19","open":9072,"high":9072,"low":8749,"close":8863,"volume":10247,"rsi_14":49.88,"sma_20":9344.0,"sma_60":12908.17,"sma_120":16791.17},{"date":"2024-12-20","open":8986,"high":8986,"low":8559,"close":8796,"volume":14349,"rsi_14":49.66,"sma_20":9348.0,"sma_60":12756.33,"sma_120":16657.92},{"date":"2024-12-23","open":8692,"high":9167,"low":8673,"close":9024,"volume":14849,"rsi_14":45.39,"sma_20":9340.5,"sma_60":12598.0,"sma_120":16533.75},{"date":"2024-12-24","open":9157,"high":9195,"low":8844,"close":8844,"volume":20308,"rsi_14":48.79,"sma_20":9330.5,"sma_60":12441.17,"sma_120":16404.25},{"date":"2024-12-26","open":9205,"high":9205,"low":8473,"close":8473,"volume":22407,"rsi_14":48.92,"sma_20":9299.5,"sma_60":12274.17,"sma_120":16270.25},{"date":"2024-12-27","open":8736,"high":8911,"low":8454,"close":8911,"volume":13668,"rsi_14":55.05,"sma_20":9266.5,"sma_60":12117.67,"sma_120":16154.58},{"date":"2024-12-30","open":8736,"high":9134,"low":8405,"close":8843,"volume":17946,"rsi_14":66.13,"sma_20":9254.5,"sma_60":11971.17,"sma_120":16048.75},{"date":"2025-01-02","open":9027,"high":9027,"low":8852,"close":8998,"volume":6658,"rsi_14":58.43,"sma_20":9253.0,"sma_60":11826.5,"sma_120":15942.17},{"date":"2025-01-03","open":8998,"high":9192,"low":8998,"close":9173,"volume":23866,"rsi_14":48.54,"sma_20":9231.5,"sma_60":11681.33,"sma_120":15848.75},{"date":"2025-01-06","open":9319,"high":9435,"low":9173,"close":9416,"volume":31245,"rsi_14":54.11,"sma_20":9246.0,"sma_60":11551.0,"sma_120":15728.67},{"date":"2025-01-07","open":9358,"high":9639,"low":9338,"close":9620,"volume":34364,"rsi_14":57.94,"sma_20":9291.0,"sma_60":11415.5,"sma_120":15620.33},{"date":"2025-01-08","open":9620,"high":9698,"low":9484,"close":9620,"volume":15898,"rsi_14":55.83,"sma_20":9346.5,"sma_60":11282.5,"sma_120":15505.33},{"date":"2025-01-09","open":9533,"high":9688,"low":9377,"close":9503,"volume":13719,"rsi_14":55.14,"sma_20":9431.0,"sma_60":11157.17,"sma_120":15390.17},{"date":"2025-01-10","open":9610,"high":9610,"low":9367,"close":9367,"volume":10969,"rsi_14":51.19,"sma_20":9471.5,"sma_60":11031.17,"sma_120":15280.08},{"date":"2025-01-13","open":9367,"high":9367,"low":9095,"close":9154,"volume":11402,"rsi_14":51.81,"sma_20":9467.5,"sma_60":10905.67,"sma_120":15176.08},{"date":"2025-01-14","open":9416,"high":9416,"low":9095,"close":9183,"volume":7949,"rsi_14":53.88,"sma_20":9465.0,"sma_60":10773.5,"sma_120":15078.58},{"date":"2025-01-15","open":9329,"high":9329,"low":8901,"close":8911,"volume":10001,"rsi_14":43.37,"sma_20":9448.5,"sma_60":10640.17,"sma_120":14971.67},{"date":"2025-01-16","open":9086,"high":9086,"low":8901,"close":9037,"volume":8788,"rsi_14":49.79,"sma_20":9432.5,"sma_60":10507.67,"sma_120":14861.25},{"date":"2025-01-17","open":9066,"high":9163,"low":8843,"close":8852,"volume":10908,"rsi_14":54.26,"sma_20":9411.5,"sma_60":10383.0,"sma_120":14746.75},{"date":"2025-01-20","open":9222,"high":9222,"low":8755,"close":8901,"volume":10763,"rsi_14":49.75,"sma_20":9390.5,"sma_60":10279.67,"sma_120":14633.08},{"date":"2025-01-21","open":8891,"high":9086,"low":8745,"close":8940,"volume":11371,"rsi_14":52.5,"sma_20":9384.0,"sma_60":10184.17,"sma_120":14522.25},{"date":"2025-01-22","open":8901,"high":8950,"low":8658,"close":8833,"volume":17404,"rsi_14":45.64,"sma_20":9375.5,"sma_60":10094.33,"sma_120":14393.83},{"date":"2025-01-23","open":8833,"high":8979,"low":8464,"close":8464,"volume":14259,"rsi_14":33.02,"sma_20":9336.0,"sma_60":10001.17,"sma_120":14265.58},{"date":"2025-01-24","open":8415,"high":8804,"low":8415,"close":8784,"volume":12177,"rsi_14":35.43,"sma_20":9322.5,"sma_60":9921.67,"sma_120":14153.83},{"date":"2025-01-31","open":8571,"high":8950,"low":8473,"close":8512,"volume":9411,"rsi_14":25.22,"sma_20":9314.5,"sma_60":9842.5,"sma_120":14033.08},{"date":"2025-02-03","open":8473,"high":8619,"low":7968,"close":8124,"volume":20917,"rsi_14":21.48,"sma_20":9274.0,"sma_60":9756.83,"sma_120":13915.67},{"date":"2025-02-04","open":8056,"high":8337,"low":8056,"close":8260,"volume":15587,"rsi_14":26.47,"sma_20":9244.0,"sma_60":9671.5,"sma_120":13808.17},{"date":"2025-02-05","open":8250,"high":8347,"low":8172,"close":8328,"volume":10887,"rsi_14":29.81,"sma_20":9209.5,"sma_60":9586.0,"sma_120":13701.25},{"date":"2025-02-06","open":8298,"high":8503,"low":8192,"close":8503,"volume":14881,"rsi_14":37.16,"sma_20":9175.0,"sma_60":9505.5,"sma_120":13616.67},{"date":"2025-02-07","open":8425,"high":8532,"low":8318,"close":8367,"volume":5837,"rsi_14":34.56,"sma_20":9121.0,"sma_60":9430.67,"sma_120":13555.25},{"date":"2025-02-10","open":8512,"high":8512,"low":8269,"close":8347,"volume":7441,"rsi_14":38.21,"sma_20":9055.5,"sma_60":9360.83,"sma_120":13479.25},{"date":"2025-02-11","open":8250,"high":8541,"low":8250,"close":8541,"volume":6191,"rsi_14":39.92,"sma_20":9000.0,"sma_60":9286.17,"sma_120":13409.67},{"date":"2025-02-12","open":8600,"high":8687,"low":8454,"close":8639,"volume":10991,"rsi_14":45.49,"sma_20":8955.5,"sma_60":9252.0,"sma_120":13335.0},{"date":"2025-02-13","open":8668,"high":8668,"low":8308,"close":8522,"volume":16458,"rsi_14":42.23,"sma_20":8912.0,"sma_60":9234.33,"sma_120":13255.0},{"date":"2025-02-14","open":8648,"high":8697,"low":8483,"close":8648,"volume":11063,"rsi_14":44.23,"sma_20":8886.0,"sma_60":9221.17,"sma_120":13173.0},{"date":"2025-02-17","open":8648,"high":8882,"low":8648,"close":8765,"volume":8264,"rsi_14":48.66,"sma_20":8864.5,"sma_60":9213.0,"sma_120":13101.67},{"date":"2025-02-18","open":8648,"high":8804,"low":8648,"close":8794,"volume":4768,"rsi_14":57.52,"sma_20":8858.5,"sma_60":9203.17,"sma_120":13028.33},{"date":"2025-02-19","open":8745,"high":9251,"low":8745,"close":9076,"volume":49463,"rsi_14":56.76,"sma_20":8860.5,"sma_60":9200.67,"sma_120":12954.42},{"date":"2025-02-20","open":9124,"high":9241,"low":8988,"close":8998,"volume":32727,"rsi_14":62.38,"sma_20":8868.0,"sma_60":9200.67,"sma_120":12886.0},{"date":"2025-02-21","open":9037,"high":9095,"low":8736,"close":8940,"volume":11673,"rsi_14":75.0,"sma_20":8870.0,"sma_60":9200.5,"sma_120":12816.42},{"date":"2025-02-24","open":8833,"high":8862,"low":8561,"close":8561,"volume":17461,"rsi_14":58.03,"sma_20":8850.5,"sma_60":9192.83,"sma_120":12739.83},{"date":"2025-02-25","open":8551,"high":8872,"low":8473,"close":8823,"volume":11277,"rsi_14":61.97,"sma_20":8850.0,"sma_60":9191.17,"sma_120":12660.92},{"date":"2025-02-26","open":8726,"high":8794,"low":8571,"close":8648,"volume":4260,"rsi_14":53.52,"sma_20":8859.5,"sma_60":9178.67,"sma_120":12557.17},{"date":"2025-02-27","open":8745,"high":11243,"low":8629,"close":11243,"volume":1310700,"rsi_14":81.76,"sma_20":8986.0,"sma_60":9213.0,"sma_120":12466.92},{"date":"2025-02-28","open":11563,"high":12632,"low":10300,"close":11068,"volume":1535761,"rsi_14":79.05,"sma_20":9117.5,"sma_60":9243.83,"sma_120":12377.67},{"date":"2025-03-04","open":11097,"high":13070,"low":10825,"close":12215,"volume":2514264,"rsi_14":82.59,"sma_20":9328.0,"sma_60":9289.5,"sma_120":12302.0},{"date":"2025-03-05","open":12215,"high":12992,"low":12010,"close":12215,"volume":517208,"rsi_14":82.28,"sma_20":9531.5,"sma_60":9343.33,"sma_120":12230.5},{"date":"2025-03-06","open":12370,"high":15878,"low":12234,"close":13692,"volume":4126569,"rsi_14":87.46,"sma_20":9807.5,"sma_60":9423.33,"sma_120":12166.67},{"date":"2025-03-07","open":13701,"high":14459,"low":12341,"close":12370,"volume":837055,"rsi_14":72.99,"sma_20":10006.5,"sma_60":9471.0,"sma_120":12090.25},{"date":"2025-03-10","open":12370,"high":12564,"low":11680,"close":12234,"volume":219406,"rsi_14":71.38,"sma_20":10205.5,"sma_60":9524.17,"sma_120":12021.0},{"date":"2025-03-11","open":11836,"high":12001,"low":11184,"close":11777,"volume":188876,"rsi_14":67.46,"sma_20":10382.0,"sma_60":9576.17,"sma_120":11956.0},{"date":"2025-03-12","open":11651,"high":13701,"low":11389,"close":13089,"volume":1713503,"rsi_14":70.96,"sma_20":10616.0,"sma_60":9654.17,"sma_120":11915.58},{"date":"2025-03-13","open":13089,"high":13138,"low":12419,"close":12438,"volume":197754,"rsi_14":66.95,"sma_20":10811.5,"sma_60":9732.67,"sma_120":11878.0},{"date":"2025-03-14","open":12360,"high":13419,"low":12195,"close":12302,"volume":205728,"rsi_14":66.44,"sma_20":11006.0,"sma_60":9796.5,"sma_120":11834.08},{"date":"2025-03-17","open":12419,"high":12632,"low":11962,"close":12584,"volume":89336,"rsi_14":69.87,"sma_20":11208.5,"sma_60":9854.0,"sma_120":11796.58},{"date":"2025-03-18","open":12516,"high":13021,"low":12448,"close":12836,"volume":122382,"rsi_14":69.84,"sma_20":11418.0,"sma_60":9915.83,"sma_120":11764.83},{"date":"2025-03-19","open":12652,"high":12934,"low":12321,"close":12525,"volume":67171,"rsi_14":68.91,"sma_20":11610.0,"sma_60":9972.33,"sma_120":11724.75},{"date":"2025-03-20","open":12525,"high":15169,"low":12457,"close":12798,"volume":2344191,"rsi_14":59.8,"sma_20":11801.5,"sma_60":10031.5,"sma_120":11687.08},{"date":"2025-03-21","open":12934,"high":13390,"low":11661,"close":12215,"volume":278259,"rsi_14":56.88,"sma_20":11967.0,"sma_60":10082.17,"sma_120":11645.75},{"date":"2025-03-24","open":12331,"high":12632,"low":11962,"close":12020,"volume":126790,"rsi_14":48.68,"sma_20":12125.5,"sma_60":10128.67,"sma_120":11596.5},{"date":"2025-03-25","open":12040,"high":12331,"low":10990,"close":10990,"volume":149626,"rsi_14":42.73,"sma_20":12250.5,"sma_60":10161.67,"sma_120":11534.92},{"date":"2025-03-26","open":10990,"high":13031,"low":10990,"close":11690,"volume":729681,"rsi_14":36.9,"sma_20":12398.0,"sma_60":10207.83,"sma_120":11482.08},{"date":"2025-03-27","open":11661,"high":12049,"low":11291,"close":11476,"volume":166273,"rsi_14":43.15,"sma_20":12543.5,"sma_60":10246.33,"sma_120":11422.17},{"date":"2025-03-28","open":11505,"high":12137,"low":11350,"close":11748,"volume":197249,"rsi_14":46.36,"sma_20":12569.5,"sma_60":10292.67,"sma_120":11366.92},{"date":"2025-03-31","open":11534,"high":12127,"low":11282,"close":11933,"volume":131415,"rsi_14":51.22,"sma_20":12614.0,"sma_60":10348.67,"sma_120":11311.42},{"date":"2025-04-01","open":12292,"high":13507,"low":12098,"close":12525,"volume":657875,"rsi_14":45.03,"sma_20":12630.0,"sma_60":10410.67,"sma_120":11264.17},{"date":"2025-04-02","open":12730,"high":13546,"low":12059,"close":12088,"volume":376070,"rsi_14":46.8,"sma_20":12623.5,"sma_60":10466.33,"sma_120":11218.75},{"date":"2025-04-03","open":12127,"high":12885,"low":11768,"close":12584,"volume":157143,"rsi_14":52.42,"sma_20":12566.5,"sma_60":10527.83,"sma_120":11177.17},{"date":"2025-04-04","open":12244,"high":12720,"low":11874,"close":12525,"volume":108477,"rsi_14":49.48,"sma_20":12574.5,"sma_60":10585.33,"sma_120":11133.33},{"date":"2025-04-07","open":12195,"high":12389,"low":10990,"close":10990,"volume":108284,"rsi_14":36.58,"sma_20":12510.5,"sma_60":10612.33,"sma_120":11081.67},{"date":"2025-04-08","open":11126,"high":11544,"low":10086,"close":10154,"volume":171724,"rsi_14":33.99,"sma_20":12427.0,"sma_60":10621.5,"sma_120":11018.5},{"date":"2025-04-09","open":10154,"high":10300,"low":9503,"close":9649,"volume":99340,"rsi_14":29.39,"sma_20":12250.0,"sma_60":10622.0,"sma_120":10952.25},{"date":"2025-04-10","open":9814,"high":10456,"low":9814,"close":10388,"volume":82203,"rsi_14":38.28,"sma_20":12144.5,"sma_60":10637.17,"sma_120":10897.17},{"date":"2025-04-11","open":10300,"high":11321,"low":10018,"close":11048,"volume":221723,"rsi_14":44.12,"sma_20":12080.0,"sma_60":10666.0,"sma_120":10848.58},{"date":"2025-04-14","open":11165,"high":11301,"low":10844,"close":11243,"volume":75613,"rsi_14":51.7,"sma_20":12011.0,"sma_60":10701.83,"sma_120":10803.75},{"date":"2025-04-15","open":11291,"high":11554,"low":11039,"close":11301,"volume":55083,"rsi_14":47.13,"sma_20":11932.0,"sma_60":10738.17,"sma_120":10755.83},{"date":"2025-04-16","open":11301,"high":11641,"low":11126,"close":11126,"volume":70690,"rsi_14":47.41,"sma_20":11860.0,"sma_60":10776.17,"sma_120":10708.17},{"date":"2025-04-17","open":11223,"high":11700,"low":11087,"close":11622,"volume":71829,"rsi_14":49.09,"sma_20":11799.5,"sma_60":10820.5,"sma_120":10664.08},{"date":"2025-04-18","open":11738,"high":11768,"low":11291,"close":11359,"volume":40489,"rsi_14":45.93,"sma_20":11755.5,"sma_60":10863.5,"sma_120":10623.25},{"date":"2025-04-21","open":11359,"high":11389,"low":10883,"close":10961,"volume":45042,"rsi_14":38.58,"sma_20":11701.0,"sma_60":10898.83,"sma_120":10589.25},{"date":"2025-04-22","open":10767,"high":11039,"low":10747,"close":10971,"volume":30233,"rsi_14":41.3,"sma_20":11700.0,"sma_60":10933.67,"sma_120":10558.92},{"date":"2025-04-23","open":10980,"high":11126,"low":10679,"close":10874,"volume":26044,"rsi_14":35.81,"sma_20":11658.0,"sma_60":10968.67,"sma_120":10531.5},{"date":"2025-04-24","open":10806,"high":11107,"low":10640,"close":10640,"volume":42060,"rsi_14":34.8,"sma_20":11615.0,"sma_60":11006.0,"sma_120":10503.58},{"date":"2025-04-25","open":10699,"high":10796,"low":10524,"close":10592,"volume":23412,"rsi_14":45.77,"sma_20":11555.5,"sma_60":11037.0,"sma_120":10479.33},{"date":"2025-04-28","open":10465,"high":10854,"low":10203,"close":10329,"volume":34050,"rsi_14":52.11,"sma_20":11473.0,"sma_60":11068.17,"sma_120":10455.33},{"date":"2025-04-29","open":10329,"high":10874,"low":10213,"close":10815,"volume":36696,"rsi_14":64.15,"sma_20":11385.0,"sma_60":11114.33,"sma_120":10435.58},{"date":"2025-04-30","open":11019,"high":11797,"low":10689,"close":11398,"volume":189608,"rsi_14":62.75,"sma_20":11349.5,"sma_60":11168.17,"sma_120":10419.83},{"date":"2025-05-02","open":11398,"high":11826,"low":10980,"close":11670,"volume":86102,"rsi_14":58.7,"sma_20":11302.5,"sma_60":11225.5,"sma_120":10405.75},{"date":"2025-05-07","open":11826,"high":11836,"low":11214,"close":11291,"volume":51336,"rsi_14":50.65,"sma_20":11239.0,"sma_60":11273.33,"sma_120":10389.42},{"date":"2025-05-08","open":11175,"high":12477,"low":11175,"close":11768,"volume":271373,"rsi_14":55.58,"sma_20":11279.0,"sma_60":11331.67,"sma_120":10381.17},{"date":"2025-05-09","open":11768,"high":11768,"low":11321,"close":11330,"volume":62690,"rsi_14":52.3,"sma_20":11339.5,"sma_60":11382.83,"sma_120":10371.83},{"date":"2025-05-12","open":11340,"high":11593,"low":11078,"close":11078,"volume":51917,"rsi_14":43.52,"sma_20":11413.0,"sma_60":11426.33,"sma_120":10356.25},{"date":"2025-05-13","open":10980,"high":11116,"low":10252,"close":10738,"volume":42597,"rsi_14":42.73,"sma_20":11431.0,"sma_60":11462.33,"sma_120":10357.17},{"date":"2025-05-14","open":10737,"high":11000,"low":10669,"close":10835,"volume":28473,"rsi_14":48.41,"sma_20":11420.0,"sma_60":11502.0,"sma_120":10368.17},{"date":"2025-05-15","open":10883,"high":10883,"low":10388,"close":10533,"volume":43848,"rsi_14":44.87,"sma_20":11383.5,"sma_60":11534.33,"sma_120":10377.75},{"date":"2025-05-16","open":10252,"high":10436,"low":9649,"close":9688,"volume":70777,"rsi_14":38.18,"sma_20":11300.5,"sma_60":11550.17,"sma_120":10381.58},{"date":"2025-05-19","open":9542,"high":9678,"low":9231,"close":9231,"volume":33670,"rsi_14":36.55,"sma_20":11203.0,"sma_60":11557.67,"sma_120":10380.42},{"date":"2025-05-20","open":9251,"high":11175,"low":9251,"close":9824,"volume":592676,"rsi_14":43.36,"sma_20":11110.5,"sma_60":11570.5,"sma_120":10385.58},{"date":"2025-05-21","open":9844,"high":10106,"low":9698,"close":9805,"volume":50778,"rsi_14":45.26,"sma_20":11030.5,"sma_60":11584.33,"sma_120":10392.5},{"date":"2025-05-22","open":9814,"high":10038,"low":9669,"close":9766,"volume":49024,"rsi_14":39.69,"sma_20":10969.0,"sma_60":11598.5,"sma_120":10399.5},{"date":"2025-05-23","open":9814,"high":12535,"low":9746,"close":10980,"volume":1997277,"rsi_14":46.35,"sma_20":10969.5,"sma_60":11640.0,"sma_120":10416.42},{"date":"2025-05-26","open":10776,"high":11534,"low":10689,"close":11204,"volume":222808,"rsi_14":45.89,"sma_20":10986.5,"sma_60":11680.83,"sma_120":10436.0},{"date":"2025-05-27","open":11204,"high":11758,"low":10786,"close":10951,"volume":172436,"rsi_14":46.94,"sma_20":11002.5,"sma_60":11720.33,"sma_120":10449.5},{"date":"2025-05-28","open":11087,"high":11146,"low":10844,"close":10893,"volume":70465,"rsi_14":41.48,"sma_20":11018.0,"sma_60":11714.33,"sma_120":10463.67},{"date":"2025-05-29","open":11000,"high":11000,"low":10271,"close":10524,"volume":130504,"rsi_14":42.03,"sma_20":11028.0,"sma_60":11705.0,"sma_120":10474.42},{"date":"2025-05-30","open":10621,"high":10718,"low":10329,"close":10465,"volume":71235,"rsi_14":43.71,"sma_20":11010.0,"sma_60":11675.0,"sma_120":10482.25},{"date":"2025-06-02","open":10465,"high":10922,"low":10281,"close":10349,"volume":101013,"rsi_14":45.82,"sma_20":10956.0,"sma_60":11643.0,"sma_120":10493.17},{"date":"2025-06-04","open":10465,"high":10553,"low":10281,"close":10436,"volume":44116,"rsi_14":45.7,"sma_20":10892.5,"sma_60":11587.17,"sma_120":10505.25},{"date":"2025-06-05","open":10436,"high":10436,"low":10271,"close":10368,"volume":28327,"rsi_14":48.12,"sma_20":10845.0,"sma_60":11552.83,"sma_120":10511.92},{"date":"2025-06-09","open":10368,"high":10592,"low":10310,"close":10582,"volume":42772,"rsi_14":61.86,"sma_20":10784.0,"sma_60":11524.5,"sma_120":10524.33},{"date":"2025-06-10","open":10582,"high":10776,"low":10359,"close":10669,"volume":42401,"rsi_14":71.14,"sma_20":10750.0,"sma_60":11505.5,"sma_120":10540.83},{"date":"2025-06-11","open":10689,"high":10864,"low":10524,"close":10757,"volume":56109,"rsi_14":66.11,"sma_20":10733.5,"sma_60":11465.5,"sma_120":10559.83},{"date":"2025-06-12","open":10728,"high":10728,"low":10465,"close":10563,"volume":45017,"rsi_14":62.34,"sma_20":10724.5,"sma_60":11433.33,"sma_120":10583.0},{"date":"2025-06-13","open":10582,"high":10718,"low":9814,"close":9931,"volume":94524,"rsi_14":52.25,"sma_20":10678.0,"sma_60":11392.67,"sma_120":10594.58},{"date":"2025-06-16","open":9931,"high":10086,"low":9669,"close":10048,"volume":37834,"rsi_14":31.82,"sma_20":10653.0,"sma_60":11349.17,"sma_120":10601.58},{"date":"2025-06-17","open":10018,"high":10281,"low":9844,"close":10048,"volume":30757,"rsi_14":25.31,"sma_20":10671.5,"sma_60":11301.33,"sma_120":10608.58},{"date":"2025-06-18","open":9950,"high":10145,"low":9873,"close":10135,"volume":15189,"rsi_14":31.25,"sma_20":10718.0,"sma_60":11260.33,"sma_120":10616.33},{"date":"2025-06-19","open":10203,"high":10203,"low":9921,"close":9989,"volume":17149,"rsi_14":30.04,"sma_20":10726.5,"sma_60":11212.17,"sma_120":10621.83},{"date":"2025-06-20","open":9960,"high":10951,"low":9960,"close":10485,"volume":298120,"rsi_14":49.19,"sma_20":10761.5,"sma_60":11182.5,"sma_120":10632.33},{"date":"2025-06-23","open":10174,"high":10271,"low":9999,"close":10145,"volume":39009,"rsi_14":44.0,"sma_20":10781.0,"sma_60":11150.33,"sma_120":10639.5},{"date":"2025-06-24","open":10174,"high":10320,"low":10106,"close":10310,"volume":48650,"rsi_14":49.29,"sma_20":10746.5,"sma_60":11138.67,"sma_120":10650.17},{"date":"2025-06-25","open":10213,"high":10349,"low":10057,"close":10174,"volume":37136,"rsi_14":45.26,"sma_20":10693.5,"sma_60":11112.67,"sma_120":10660.25},{"date":"2025-06-26","open":10174,"high":10174,"low":9649,"close":9892,"volume":63103,"rsi_14":42.02,"sma_20":10639.0,"sma_60":11085.5,"sma_120":10665.92},{"date":"2025-06-27","open":9844,"high":9921,"low":9678,"close":9717,"volume":21170,"rsi_14":35.31,"sma_20":10578.5,"sma_60":11050.67,"sma_120":10671.67},{"date":"2025-06-30","open":9756,"high":10145,"low":9717,"close":9941,"volume":49603,"rsi_14":38.17,"sma_20":10548.5,"sma_60":11016.5,"sma_120":10682.58},{"date":"2025-07-01","open":9941,"high":9950,"low":9698,"close":9805,"volume":27894,"rsi_14":34.78,"sma_20":10514.5,"sma_60":10969.83,"sma_120":10690.25},{"date":"2025-07-02","open":9824,"high":9892,"low":9669,"close":9824,"volume":15753,"rsi_14":37.5,"sma_20":10487.5,"sma_60":10931.0,"sma_120":10698.67},{"date":"2025-07-03","open":9766,"high":10135,"low":9746,"close":9892,"volume":19486,"rsi_14":49.19,"sma_20":10459.5,"sma_60":10884.83,"sma_120":10706.33},{"date":"2025-07-04","open":9844,"high":10028,"low":9717,"close":9766,"volume":21292,"rsi_14":44.13,"sma_20":10428.5,"sma_60":10837.5,"sma_120":10711.42},{"date":"2025-07-07","open":9707,"high":9950,"low":9669,"close":9785,"volume":16798,"rsi_14":44.58,"sma_20":10387.5,"sma_60":10816.83,"sma_120":10714.58},{"date":"2025-07-08","open":9727,"high":9873,"low":9678,"close":9805,"volume":19954,"rsi_14":42.98,"sma_20":10343.0,"sma_60":10810.83,"sma_120":10716.17},{"date":"2025-07-09","open":9785,"high":9912,"low":9775,"close":9805,"volume":11251,"rsi_14":45.81,"sma_20":10294.0,"sma_60":10813.5,"sma_120":10717.75},{"date":"2025-07-10","open":9873,"high":9921,"low":9707,"close":9805,"volume":18842,"rsi_14":30.11,"sma_20":10255.0,"sma_60":10803.5,"sma_120":10720.33},{"date":"2025-07-11","open":9775,"high":9805,"low":9669,"close":9785,"volume":21030,"rsi_14":37.06,"sma_20":10247.5,"sma_60":10781.83,"sma_120":10723.92},{"date":"2025-07-14","open":10077,"high":10922,"low":10077,"close":10640,"volume":454281,"rsi_14":57.94,"sma_20":10278.0,"sma_60":10771.5,"sma_120":10736.67},{"date":"2025-07-15","open":10640,"high":10864,"low":10271,"close":10786,"volume":123588,"rsi_14":64.65,"sma_20":10316.0,"sma_60":10762.67,"sma_120":10750.42},{"date":"2025-07-16","open":11165,"high":11243,"low":10786,"close":10835,"volume":178100,"rsi_14":75.39,"sma_20":10352.0,"sma_60":10757.67,"sma_120":10766.92},{"date":"2025-07-17","open":10971,"high":10971,"low":10689,"close":10883,"volume":60085,"rsi_14":83.71,"sma_20":10398.0,"sma_60":10745.0,"sma_120":10782.75},{"date":"2025-07-18","open":10874,"high":10883,"low":10504,"close":10718,"volume":32621,"rsi_14":73.26,"sma_20":10410.0,"sma_60":10734.0,"sma_120":10798.75},{"date":"2025-07-21","open":10621,"high":10699,"low":10368,"close":10456,"volume":30513,"rsi_14":68.11,"sma_20":10426.0,"sma_60":10725.33,"sma_120":10812.08},{"date":"2025-07-22","open":10456,"high":10640,"low":10125,"close":10320,"volume":42900,"rsi_14":62.94,"sma_20":10426.5,"sma_60":10714.17,"sma_120":10823.92},{"date":"2025-07-23","open":10320,"high":10485,"low":10096,"close":10291,"volume":15268,"rsi_14":60.62,"sma_20":10432.5,"sma_60":10704.17,"sma_120":10836.42},{"date":"2025-07-24","open":10300,"high":10475,"low":9805,"close":9805,"volume":62670,"rsi_14":50.87,"sma_20":10428.0,"sma_60":10689.83,"sma_120":10847.92},{"date":"2025-07-25","open":9805,"high":10057,"low":9766,"close":9805,"volume":16866,"rsi_14":50.44,"sma_20":10432.5,"sma_60":10676.33,"sma_120":10856.67},{"date":"2025-07-28","open":9717,"high":9785,"low":9387,"close":9523,"volume":52768,"rsi_14":44.31,"sma_20":10411.0,"sma_60":10662.5,"sma_120":10865.33},{"date":"2025-07-29","open":9523,"high":9581,"low":9173,"close":9416,"volume":25919,"rsi_14":42.48,"sma_20":10391.0,"sma_60":10638.5,"sma_120":10876.42},{"date":"2025-07-30","open":9416,"high":9649,"low":9280,"close":9358,"volume":20125,"rsi_14":41.54,"sma_20":10367.0,"sma_60":10603.5,"sma_120":10885.83},{"date":"2025-07-31","open":9523,"high":10592,"low":9329,"close":9669,"volume":360088,"rsi_14":48.01,"sma_20":10355.5,"sma_60":10569.17,"sma_120":10897.33},{"date":"2025-08-01","open":9639,"high":9639,"low":9124,"close":9299,"volume":57546,"rsi_14":22.62,"sma_20":10331.5,"sma_60":10535.0,"sma_120":10904.17},{"date":"2025-08-04","open":9290,"high":9299,"low":9047,"close":9154,"volume":18665,"rsi_14":16.67,"sma_20":10299.0,"sma_60":10490.17,"sma_120":10910.92},{"date":"2025-08-05","open":9163,"high":9581,"low":9163,"close":9533,"volume":35457,"rsi_14":26.57,"sma_20":10285.0,"sma_60":10459.33,"sma_120":10921.08},{"date":"2025-08-06","open":9455,"high":10096,"low":9406,"close":9960,"volume":152160,"rsi_14":35.38,"sma_20":10293.0,"sma_60":10440.17,"sma_120":10933.25},{"date":"2025-08-07","open":9960,"high":9960,"low":9571,"close":9688,"volume":43196,"rsi_14":34.23,"sma_20":10287.0,"sma_60":10422.17,"sma_120":10942.25},{"date":"2025-08-08","open":9688,"high":9950,"low":9571,"close":9678,"volume":39483,"rsi_14":37.1,"sma_20":10281.5,"sma_60":10402.33,"sma_120":10952.17},{"date":"2025-08-11","open":9678,"high":9678,"low":9416,"close":9435,"volume":27598,"rsi_14":35.83,"sma_20":10219.5,"sma_60":10383.5,"sma_120":10958.92},{"date":"2025-08-12","open":9435,"high":9669,"low":9280,"close":9280,"volume":29387,"rsi_14":34.43,"sma_20":10142.0,"sma_60":10376.5,"sma_120":10963.33},{"date":"2025-08-13","open":9465,"high":9465,"low":9192,"close":9377,"volume":17556,"rsi_14":42.52,"sma_20":10067.0,"sma_60":10379.0,"sma_120":10968.33},{"date":"2025-08-14","open":9231,"high":9552,"low":9231,"close":9377,"volume":24147,"rsi_14":42.52,"sma_20":9989.5,"sma_60":10371.33,"sma_120":10970.92},{"date":"2025-08-18","open":9377,"high":9377,"low":9134,"close":9154,"volume":16362,"rsi_14":43.4,"sma_20":9909.0,"sma_60":10360.17,"sma_120":10972.25},{"date":"2025-08-19","open":9115,"high":9241,"low":8959,"close":9183,"volume":12633,"rsi_14":45.71,"sma_20":9843.5,"sma_60":10350.17,"sma_120":10974.33},{"date":"2025-08-20","open":9115,"high":9115,"low":8794,"close":8911,"volume":20691,"rsi_14":42.38,"sma_20":9771.0,"sma_60":10314.67,"sma_120":10977.33},{"date":"2025-08-21","open":8988,"high":9251,"low":8833,"close":9008,"volume":8175,"rsi_14":37.86,"sma_20":9705.0,"sma_60":10277.0,"sma_120":10978.92},{"date":"2025-08-22","open":9037,"high":9231,"low":8940,"close":9154,"volume":13348,"rsi_14":47.08,"sma_20":9671.5,"sma_60":10246.17,"sma_120":10983.25},{"date":"2025-08-25","open":9115,"high":9426,"low":9115,"close":9251,"volume":14407,"rsi_14":51.98,"sma_20":9643.0,"sma_60":10218.0,"sma_120":10966.17},{"date":"2025-08-26","open":9163,"high":9348,"low":9047,"close":9066,"volume":8548,"rsi_14":39.66,"sma_20":9619.5,"sma_60":10193.0,"sma_120":10949.0},{"date":"2025-08-27","open":9066,"high":9290,"low":8950,"close":9037,"volume":7260,"rsi_14":25.13,"sma_20":9600.0,"sma_60":10168.5,"sma_120":10921.75},{"date":"2025-08-28","open":9222,"high":9503,"low":9056,"close":9241,"volume":19663,"rsi_14":37.5,"sma_20":9594.0,"sma_60":10149.5,"sma_120":10896.25},{"date":"2025-08-29","open":9241,"high":9251,"low":9047,"close":9115,"volume":10465,"rsi_14":35.2,"sma_20":9565.5,"sma_60":10126.83,"sma_120":10857.0},{"date":"2025-09-01","open":9105,"high":9105,"low":8755,"close":8843,"volume":28620,"rsi_14":34.67,"sma_20":9542.0,"sma_60":10100.67,"sma_120":10826.75},{"date":"2025-09-02","open":8755,"high":8979,"low":8755,"close":8891,"volume":4593,"rsi_14":39.36,"sma_20":9528.5,"sma_60":10071.67,"sma_120":10798.08},{"date":"2025-09-03","open":8891,"high":8940,"low":8833,"close":8833,"volume":5566,"rsi_14":34.78,"sma_20":9492.5,"sma_60":10040.17,"sma_120":10772.83},{"date":"2025-09-04","open":8852,"high":9027,"low":8794,"close":8959,"volume":11036,"rsi_14":39.09,"sma_20":9441.0,"sma_60":10009.33,"sma_120":10737.42},{"date":"2025-09-05","open":9047,"high":9086,"low":8891,"close":8979,"volume":7880,"rsi_14":44.89,"sma_20":9404.5,"sma_60":9982.17,"sma_120":10707.75},{"date":"2025-09-08","open":9037,"high":9329,"low":8969,"close":9095,"volume":14597,"rsi_14":47.57,"sma_20":9374.5,"sma_60":9967.83,"sma_120":10680.25},{"date":"2025-09-09","open":9231,"high":9406,"low":9047,"close":9280,"volume":21030,"rsi_14":60.8,"sma_20":9366.5,"sma_60":9954.67,"sma_120":10651.92},{"date":"2025-09-10","open":9426,"high":9426,"low":9144,"close":9319,"volume":16874,"rsi_14":59.41,"sma_20":9368.5,"sma_60":9942.17,"sma_120":10621.75},{"date":"2025-09-11","open":9319,"high":9329,"low":9212,"close":9241,"volume":4552,"rsi_14":52.76,"sma_20":9361.5,"sma_60":9926.83,"sma_120":10593.58},{"date":"2025-09-12","open":9260,"high":9290,"low":9163,"close":9163,"volume":14826,"rsi_14":47.2,"sma_20":9350.5,"sma_60":9912.67,"sma_120":10562.42},{"date":"2025-09-15","open":9163,"high":9299,"low":8950,"close":9299,"volume":19552,"rsi_14":57.69,"sma_20":9358.0,"sma_60":9892.33,"sma_120":10537.42},{"date":"2025-09-16","open":9299,"high":9299,"low":9066,"close":9212,"volume":10056,"rsi_14":55.56,"sma_20":9359.5,"sma_60":9876.33,"sma_120":10513.33},{"date":"2025-09-17","open":9192,"high":9358,"low":9115,"close":9309,"volume":8254,"rsi_14":52.32,"sma_20":9380.0,"sma_60":9859.17,"sma_120":10498.92},{"date":"2025-09-18","open":9533,"high":9601,"low":9319,"close":9348,"volume":24225,"rsi_14":58.16,"sma_20":9397.0,"sma_60":9844.83,"sma_120":10478.75},{"date":"2025-09-19","open":9610,"high":9850,"low":9430,"close":9750,"volume":14058,"rsi_14":75.59,"sma_20":9413.5,"sma_60":9837.67,"sma_120":10461.58},{"date":"2025-09-22","open":9406,"high":9698,"low":9406,"close":9533,"volume":24190,"rsi_14":75.78,"sma_20":9428.0,"sma_60":9834.5,"sma_120":10442.58},{"date":"2025-09-23","open":9533,"high":9698,"low":9260,"close":9309,"volume":9535,"rsi_14":66.9,"sma_20":9440.5,"sma_60":9823.67,"sma_120":10420.08},{"date":"2025-09-24","open":9377,"high":9581,"low":9212,"close":9212,"volume":9215,"rsi_14":59.15,"sma_20":9449.5,"sma_60":9813.5,"sma_120":10391.67},{"date":"2025-09-25","open":9270,"high":9377,"low":9027,"close":9154,"volume":15479,"rsi_14":56.16,"sma_20":9445.0,"sma_60":9802.0,"sma_120":10366.5},{"date":"2025-09-26","open":9144,"high":9144,"low":8901,"close":9056,"volume":8607,"rsi_14":48.61,"sma_20":9442.0,"sma_60":9787.67,"sma_120":10336.25},{"date":"2025-09-29","open":9056,"high":9134,"low":9008,"close":9027,"volume":10489,"rsi_14":39.84,"sma_20":9451.5,"sma_60":9775.0,"sma_120":10306.25},{"date":"2025-09-30","open":9173,"high":9173,"low":8843,"close":8930,"volume":12192,"rsi_14":35.07,"sma_20":9453.5,"sma_60":9760.33,"sma_120":10288.58},{"date":"2025-10-01","open":8862,"high":8959,"low":8852,"close":8882,"volume":8456,"rsi_14":35.88,"sma_20":9456.0,"sma_60":9744.5,"sma_120":10277.67},{"date":"2025-10-02","open":8910,"high":9154,"low":8861,"close":9076,"volume":12273,"rsi_14":45.71,"sma_20":9460.5,"sma_60":9731.5,"sma_120":10272.5},{"date":"2025-10-10","open":9047,"high":9047,"low":8755,"close":8765,"volume":16617,"rsi_14":32.26,"sma_20":9449.5,"sma_60":9713.67,"sma_120":10258.58},{"date":"2025-10-13","open":8619,"high":8745,"low":8056,"close":8590,"volume":17555,"rsi_14":30.49,"sma_20":9423.5,"sma_60":9693.17,"sma_120":10237.5},{"date":"2025-10-14","open":8473,"high":8677,"low":8260,"close":8376,"volume":14292,"rsi_14":22.73,"sma_20":9377.0,"sma_60":9654.33,"sma_120":10212.92},{"date":"2025-10-15","open":8444,"high":8920,"low":8376,"close":8784,"volume":26581,"rsi_14":36.74,"sma_20":9349.5,"sma_60":9620.0,"sma_120":10191.33},{"date":"2025-10-16","open":8784,"high":8843,"low":8707,"close":8736,"volume":5495,"rsi_14":31.55,"sma_20":9323.5,"sma_60":9584.0,"sma_120":10170.83},{"date":"2025-10-17","open":8561,"high":8813,"low":8561,"close":8716,"volume":6351,"rsi_14":29.21,"sma_20":9300.5,"sma_60":9546.83,"sma_120":10145.92},{"date":"2025-10-20","open":8716,"high":8901,"low":8629,"close":8784,"volume":12282,"rsi_14":35.48,"sma_20":9274.0,"sma_60":9513.67,"sma_120":10123.83},{"date":"2025-10-21","open":8745,"high":8745,"low":8561,"close":8590,"volume":7702,"rsi_14":33.67,"sma_20":9242.0,"sma_60":9481.67,"sma_120":10103.5},{"date":"2025-10-22","open":8677,"high":8736,"low":8454,"close":8522,"volume":8782,"rsi_14":33.5,"sma_20":9201.5,"sma_60":9450.83,"sma_120":10082.5},{"date":"2025-10-23","open":8532,"high":8823,"low":8512,"close":8609,"volume":6533,"rsi_14":38.27,"sma_20":9164.0,"sma_60":9422.0,"sma_120":10063.08},{"date":"2025-10-24","open":8658,"high":8823,"low":8512,"close":8687,"volume":21715,"rsi_14":41.29,"sma_20":9123.5,"sma_60":9402.83,"sma_120":10046.33},{"date":"2025-10-27","open":8648,"high":8784,"low":8648,"close":8658,"volume":11458,"rsi_14":42.78,"sma_20":9078.5,"sma_60":9383.17,"sma_120":10029.75},{"date":"2025-10-28","open":8658,"high":8775,"low":8590,"close":8668,"volume":6880,"rsi_14":44.21,"sma_20":9045.5,"sma_60":9368.5,"sma_120":10015.5},{"date":"2025-10-29","open":8668,"high":8668,"low":8454,"close":8503,"volume":10272,"rsi_14":35.26,"sma_20":9009.0,"sma_60":9352.83,"sma_120":9995.67},{"date":"2025-10-30","open":8522,"high":8940,"low":8507,"close":8522,"volume":46190,"rsi_14":42.33,"sma_20":8976.5,"sma_60":9338.5,"sma_120":9971.0},{"date":"2025-10-31","open":8522,"high":8522,"low":8308,"close":8405,"volume":8405,"rsi_14":43.95,"sma_20":8943.0,"sma_60":9316.83,"sma_120":9943.0},{"date":"2025-11-03","open":8473,"high":8522,"low":8182,"close":8230,"volume":12489,"rsi_14":45.1,"sma_20":8902.0,"sma_60":9298.5,"sma_120":9916.75},{"date":"2025-11-04","open":8230,"high":8337,"low":8114,"close":8211,"volume":11238,"rsi_14":23.89,"sma_20":8865.0,"sma_60":9282.33,"sma_120":9886.25},{"date":"2025-11-05","open":8172,"high":8192,"low":7618,"close":7978,"volume":30869,"rsi_14":20.45,"sma_20":8818.5,"sma_60":9255.67,"sma_120":9857.5},{"date":"2025-11-06","open":7978,"high":8250,"low":7842,"close":8133,"volume":8896,"rsi_14":29.45,"sma_20":8771.5,"sma_60":9224.33,"sma_120":9832.25},{"date":"2025-11-07","open":8133,"high":8260,"low":7793,"close":7890,"volume":8813,"rsi_14":21.95,"sma_20":8726.5,"sma_60":9193.5,"sma_120":9807.83},{"date":"2025-11-10","open":7890,"high":8201,"low":7890,"close":8182,"volume":4722,"rsi_14":37.93,"sma_20":8705.5,"sma_60":9167.83,"sma_120":9785.08},{"date":"2025-11-11","open":8230,"high":8405,"low":7949,"close":8192,"volume":8426,"rsi_14":39.88,"sma_20":8696.0,"sma_60":9146.5,"sma_120":9765.0},{"date":"2025-11-12","open":8182,"high":8454,"low":8182,"close":8357,"volume":9234,"rsi_14":42.61,"sma_20":8674.0,"sma_60":9130.67,"sma_120":9753.58},{"date":"2025-11-13","open":8454,"high":8454,"low":8182,"close":8347,"volume":8508,"rsi_14":39.64,"sma_20":8654.0,"sma_60":9113.0,"sma_120":9746.0},{"date":"2025-11-14","open":8260,"high":8357,"low":8124,"close":8162,"volume":5798,"rsi_14":36.22,"sma_20":8625.5,"sma_60":9092.17,"sma_120":9731.75},{"date":"2025-11-17","open":8172,"high":8240,"low":7997,"close":8133,"volume":4910,"rsi_14":35.29,"sma_20":8592.0,"sma_60":9074.67,"sma_120":9717.42},{"date":"2025-11-18","open":8085,"high":8211,"low":7842,"close":7871,"volume":6320,"rsi_14":33.5,"sma_20":8555.0,"sma_60":9052.17,"sma_120":9701.17},{"date":"2025-11-19","open":7920,"high":8094,"low":7667,"close":7842,"volume":6273,"rsi_14":32.32,"sma_20":8520.0,"sma_60":9033.83,"sma_120":9674.25},{"date":"2025-11-20","open":7842,"high":9037,"low":7842,"close":8143,"volume":280692,"rsi_14":43.78,"sma_20":8496.0,"sma_60":9019.0,"sma_120":9648.0},{"date":"2025-11-21","open":8192,"high":8677,"low":8085,"close":8230,"volume":79127,"rsi_14":50.0,"sma_20":8472.5,"sma_60":9003.17,"sma_120":9624.67},{"date":"2025-11-24","open":8454,"high":8454,"low":7618,"close":7822,"volume":35667,"rsi_14":41.94,"sma_20":8429.5,"sma_60":8978.67,"sma_120":9598.33},{"date":"2025-11-25","open":7842,"high":7997,"low":7745,"close":7851,"volume":23635,"rsi_14":47.14,"sma_20":8387.5,"sma_60":8957.83,"sma_120":9575.42},{"date":"2025-11-26","open":7929,"high":8357,"low":7929,"close":8162,"volume":20028,"rsi_14":50.62,"sma_20":8370.0,"sma_60":8942.83,"sma_120":9555.67},{"date":"2025-11-27","open":8162,"high":8289,"low":7939,"close":7958,"volume":16955,"rsi_14":51.46,"sma_20":8341.0,"sma_60":8920.83,"sma_120":9535.17},{"date":"2025-11-28","open":7910,"high":8357,"low":7774,"close":8162,"volume":23884,"rsi_14":49.57,"sma_20":8328.5,"sma_60":8904.5,"sma_120":9515.67},{"date":"2025-12-01","open":8162,"high":8260,"low":7871,"close":8114,"volume":7625,"rsi_14":48.29,"sma_20":8322.5,"sma_60":8892.0,"sma_120":9496.33},{"date":"2025-12-02","open":8114,"high":8337,"low":8075,"close":8260,"volume":5816,"rsi_14":47.84,"sma_20":8325.0,"sma_60":8881.17,"sma_120":9476.42},{"date":"2025-12-03","open":8444,"high":8444,"low":8143,"close":8376,"volume":6659,"rsi_14":50.62,"sma_20":8345.5,"sma_60":8873.33,"sma_120":9456.75},{"date":"2025-12-04","open":8318,"high":8444,"low":8075,"close":8143,"volume":11382,"rsi_14":49.6,"sma_20":8346.0,"sma_60":8859.33,"sma_120":9434.33},{"date":"2025-12-05","open":8143,"high":8182,"low":7929,"close":8162,"volume":4934,"rsi_14":50.61,"sma_20":8360.0,"sma_60":8845.33,"sma_120":9413.75},{"date":"2025-12-08","open":8162,"high":8308,"low":7958,"close":8007,"volume":5053,"rsi_14":52.97,"sma_20":8351.0,"sma_60":8826.67,"sma_120":9397.25},{"date":"2025-12-09","open":7929,"high":8036,"low":7881,"close":7997,"volume":9334,"rsi_14":53.42,"sma_20":8341.0,"sma_60":8804.67,"sma_120":9379.67},{"date":"2025-12-10","open":8026,"high":8026,"low":7861,"close":7997,"volume":8715,"rsi_14":46.31,"sma_20":8322.5,"sma_60":8782.0,"sma_120":9362.08},{"date":"2025-12-11","open":8075,"high":8201,"low":7910,"close":8056,"volume":10483,"rsi_14":45.5,"sma_20":8307.5,"sma_60":8761.67,"sma_120":9344.25},{"date":"2025-12-12","open":8056,"high":8056,"low":7871,"close":7890,"volume":10508,"rsi_14":52.0,"sma_20":8293.5,"sma_60":8739.83,"sma_120":9326.25},{"date":"2025-12-15","open":8114,"high":8114,"low":7871,"close":7929,"volume":5793,"rsi_14":52.27,"sma_20":8283.0,"sma_60":8716.33,"sma_120":9304.33},{"date":"2025-12-16","open":7929,"high":7929,"low":7754,"close":7861,"volume":9838,"rsi_14":39.74,"sma_20":8282.5,"sma_60":8693.17,"sma_120":9284.75},{"date":"2025-12-17","open":7871,"high":9882,"low":7861,"close":9445,"volume":1763574,"rsi_14":76.11,"sma_20":8365.0,"sma_60":8695.5,"sma_120":9277.33},{"date":"2025-12-18","open":9105,"high":9581,"low":8454,"close":8571,"volume":262401,"rsi_14":55.8,"sma_20":8387.0,"sma_60":8682.33,"sma_120":9263.58},{"date":"2025-12-19","open":8639,"high":8843,"low":8279,"close":8454,"volume":106612,"rsi_14":54.74,"sma_20":8398.5,"sma_60":8664.83,"sma_120":9251.25},{"date":"2025-12-22","open":8473,"high":8775,"low":8473,"close":8629,"volume":50024,"rsi_14":55.11,"sma_20":8440.0,"sma_60":8649.33,"sma_120":9241.92},{"date":"2025-12-23","open":8697,"high":8697,"low":8347,"close":8376,"volume":37874,"rsi_14":50.0,"sma_20":8467.0,"sma_60":8633.33,"sma_120":9228.5},{"date":"2025-12-24","open":8687,"high":8707,"low":8405,"close":8473,"volume":40433,"rsi_14":54.57,"sma_20":8483.0,"sma_60":8620.67,"sma_120":9217.08},{"date":"2025-12-26","open":8435,"high":8716,"low":8435,"close":8590,"volume":20665,"rsi_14":55.76,"sma_20":8515.5,"sma_60":8611.0,"sma_120":9206.5},{"date":"2025-12-29","open":8720,"high":8870,"low":8560,"close":8640,"volume":23174,"rsi_14":55.18,"sma_20":8527.5,"sma_60":8599.67,"sma_120":9193.67},{"date":"2025-12-30","open":8700,"high":8850,"low":8530,"close":8600,"volume":24458,"rsi_14":54.76,"sma_20":8540.0,"sma_60":8588.17,"sma_120":9181.58},{"date":"2026-01-02","open":8660,"high":9040,"low":8640,"close":9040,"volume":31365,"rsi_14":59.35,"sma_20":8567.0,"sma_60":8585.67,"sma_120":9173.0},{"date":"2026-01-05","open":9040,"high":9040,"low":8800,"close":8830,"volume":18582,"rsi_14":56.03,"sma_20":8577.5,"sma_60":8580.5,"sma_120":9162.5},{"date":"2026-01-06","open":8880,"high":8880,"low":8610,"close":8680,"volume":12641,"rsi_14":56.28,"sma_20":8592.5,"sma_60":8570.0,"sma_120":9150.75},{"date":"2026-01-07","open":8680,"high":8770,"low":8310,"close":8370,"volume":41464,"rsi_14":52.22,"sma_20":8591.0,"sma_60":8559.17,"sma_120":9136.42},{"date":"2026-01-08","open":8370,"high":8490,"low":8150,"close":8280,"volume":20464,"rsi_14":52.0,"sma_20":8593.0,"sma_60":8549.83,"sma_120":9121.5},{"date":"2026-01-09","open":8300,"high":8520,"low":8200,"close":8260,"volume":6412,"rsi_14":26.75,"sma_20":8594.5,"sma_60":8543.83,"sma_120":9099.08},{"date":"2026-01-12","open":8260,"high":8400,"low":8210,"close":8300,"volume":14733,"rsi_14":38.6,"sma_20":8598.0,"sma_60":8531.5,"sma_120":9075.75},{"date":"2026-01-13","open":8300,"high":8300,"low":8170,"close":8220,"volume":15879,"rsi_14":39.29,"sma_20":8594.5,"sma_60":8518.67,"sma_120":9051.33},{"date":"2026-01-14","open":8150,"high":8250,"low":8100,"close":8130,"volume":14931,"rsi_14":32.56,"sma_20":8595.0,"sma_60":8504.67,"sma_120":9025.75},{"date":"2026-01-15","open":8210,"high":8210,"low":8010,"close":8120,"volume":36842,"rsi_14":36.84,"sma_20":8593.0,"sma_60":8489.33,"sma_120":9001.5},{"date":"2026-01-16","open":8120,"high":8380,"low":8050,"close":8190,"volume":19516,"rsi_14":35.83,"sma_20":8598.0,"sma_60":8478.5,"sma_120":8980.08},{"date":"2026-01-19","open":8220,"high":8220,"low":8030,"close":8140,"volume":21978,"rsi_14":34.38,"sma_20":8487.5,"sma_60":8456.83,"sma_120":8959.42},{"date":"2026-01-20","open":8050,"high":8320,"low":8010,"close":8250,"volume":20459,"rsi_14":39.52,"sma_20":8465.0,"sma_60":8445.33,"sma_120":8939.92},{"date":"2026-01-21","open":8040,"high":8100,"low":7910,"close":8000,"volume":33121,"rsi_14":14.86,"sma_20":8421.0,"sma_60":8430.17,"sma_120":8922.5},{"date":"2026-01-22","open":8000,"high":8250,"low":7970,"close":8100,"volume":14360,"rsi_14":23.36,"sma_20":8395.0,"sma_60":8416.5,"sma_120":8905.92},{"date":"2026-01-23","open":8040,"high":8360,"low":8040,"close":8310,"volume":12019,"rsi_14":37.06,"sma_20":8374.5,"sma_60":8409.17,"sma_120":8893.5},{"date":"2026-01-26","open":8310,"high":8450,"low":8300,"close":8370,"volume":14550,"rsi_14":50.0,"sma_20":8351.0,"sma_60":8402.5,"sma_120":8882.5},{"date":"2026-01-27","open":8420,"high":8500,"low":8350,"close":8490,"volume":15698,"rsi_14":58.68,"sma_20":8343.5,"sma_60":8399.83,"sma_120":8873.0},{"date":"2026-01-28","open":8450,"high":8520,"low":8380,"close":8480,"volume":16275,"rsi_14":59.17,"sma_20":8337.5,"sma_60":8400.0,"sma_120":8860.75},{"date":"2026-01-29","open":8480,"high":8600,"low":8330,"close":8490,"volume":11782,"rsi_14":58.12,"sma_20":8310.0,"sma_60":8400.67,"sma_120":8851.75},{"date":"2026-01-30","open":8490,"high":8590,"low":8350,"close":8350,"volume":15994,"rsi_14":55.28,"sma_20":8286.0,"sma_60":8403.0,"sma_120":8842.83},{"date":"2026-02-02","open":8440,"high":8440,"low":8100,"close":8160,"volume":18046,"rsi_14":51.13,"sma_20":8260.0,"sma_60":8399.5,"sma_120":8829.08},{"date":"2026-02-03","open":8250,"high":8290,"low":8100,"close":8200,"volume":10165,"rsi_14":52.94,"sma_20":8251.5,"sma_60":8400.83,"sma_120":8812.0},{"date":"2026-02-04","open":8190,"high":8270,"low":8010,"close":8260,"volume":7428,"rsi_14":52.59,"sma_20":8250.5,"sma_60":8402.0,"sma_120":8797.75},{"date":"2026-02-05","open":8340,"high":8400,"low":8140,"close":8150,"volume":11084,"rsi_14":48.63,"sma_20":8245.0,"sma_60":8397.5,"sma_120":8782.67},{"date":"2026-02-06","open":8110,"high":8500,"low":7900,"close":8150,"volume":20606,"rsi_14":50.35,"sma_20":8237.5,"sma_60":8392.83,"sma_120":8769.67},{"date":"2026-02-09","open":8150,"high":8500,"low":8150,"close":8470,"volume":20567,"rsi_14":56.79,"sma_20":8250.0,"sma_60":8390.67,"sma_120":8760.67},{"date":"2026-02-10","open":8500,"high":8540,"low":8300,"close":8510,"volume":15989,"rsi_14":68.09,"sma_20":8269.0,"sma_60":8389.33,"sma_120":8751.17},{"date":"2026-02-11","open":8600,"high":8600,"low":8350,"close":8450,"volume":6016,"rsi_14":62.77,"sma_20":8285.5,"sma_60":8390.17,"sma_120":8741.17},{"date":"2026-02-12","open":8500,"high":8570,"low":8330,"close":8570,"volume":9831,"rsi_14":60.16,"sma_20":8304.5,"sma_60":8393.5,"sma_120":8734.08},{"date":"2026-02-13","open":8590,"high":8600,"low":8400,"close":8470,"volume":18150,"rsi_14":53.79,"sma_20":8318.5,"sma_60":8399.67,"sma_120":8725.92},{"date":"2026-02-19","open":8450,"high":8560,"low":8390,"close":8540,"volume":9097,"rsi_14":51.97,"sma_20":8338.5,"sma_60":8407.5,"sma_120":8720.67},{"date":"2026-02-20","open":8570,"high":8590,"low":8420,"close":8420,"volume":4619,"rsi_14":47.83,"sma_20":8347.0,"sma_60":8408.17,"sma_120":8713.58},{"date":"2026-02-23","open":8600,"high":8600,"low":8360,"close":8440,"volume":14706,"rsi_14":48.2,"sma_20":8369.0,"sma_60":8407.67,"sma_120":8705.42},{"date":"2026-02-24","open":8440,"high":8530,"low":8360,"close":8380,"volume":6246,"rsi_14":51.15,"sma_20":8383.0,"sma_60":8413.17,"sma_120":8695.92},{"date":"2026-02-25","open":8430,"high":8550,"low":8380,"close":8400,"volume":18268,"rsi_14":60.53,"sma_20":8387.5,"sma_60":8418.5,"sma_120":8688.17},{"date":"2026-02-26","open":8390,"high":8420,"low":7950,"close":8140,"volume":66232,"rsi_14":47.79,"sma_20":8375.5,"sma_60":8361.67,"sma_120":8396.5},{"date":"2026-02-27","open":8140,"high":8250,"low":8060,"close":8250,"volume":20906,"rsi_14":49.65,"sma_20":8364.0,"sma_60":8415.17,"sma_120":8668.0},{"date":"2026-03-03","open":8190,"high":8200,"low":7910,"close":7910,"volume":20707,"rsi_14":42.68,"sma_20":8335.5,"sma_60":8407.0,"sma_120":8655.75},{"date":"2026-03-04","open":7930,"high":7940,"low":7170,"close":7210,"volume":45363,"rsi_14":29.91,"sma_20":8271.5,"sma_60":8388.0,"sma_120":8640.0},{"date":"2026-03-05","open":7230,"high":7820,"low":7230,"close":7800,"volume":14571,"rsi_14":37.16,"sma_20":8244.0,"sma_60":8376.33,"sma_120":8628.75},{"date":"2026-03-06","open":7440,"high":7840,"low":7440,"close":7750,"volume":6990,"rsi_14":35.5,"sma_20":8223.5,"sma_60":8361.83,"sma_120":8617.58},{"date":"2026-03-09","open":7500,"high":7750,"low":7340,"close":7350,"volume":14861,"rsi_14":31.42,"sma_20":8181.0,"sma_60":8344.67,"sma_120":8602.0},{"date":"2026-03-10","open":7500,"high":7720,"low":7460,"close":7610,"volume":7121,"rsi_14":34.52,"sma_20":8148.5,"sma_60":8331.5,"sma_120":8588.42},{"date":"2026-03-11","open":7940,"high":7940,"low":7570,"close":7570,"volume":9565,"rsi_14":35.2,"sma_20":8119.5,"sma_60":8320.33,"sma_120":8573.5},{"date":"2026-03-12","open":7610,"high":7720,"low":7570,"close":7720,"volume":6267,"rsi_14":36.86,"sma_20":8098.0,"sma_60":8311.83,"sma_120":8558.25},{"date":"2026-03-13","open":7700,"high":7790,"low":7480,"close":7740,"volume":3629,"rsi_14":38.74,"sma_20":8061.5,"sma_60":8303.67,"sma_120":8542.83},{"date":"2026-03-16","open":7740,"high":7800,"low":7350,"close":7590,"volume":10305,"rsi_14":36.51,"sma_20":8015.5,"sma_60":8175.33,"sma_120":8340.83},{"date":"2026-03-17","open":7600,"high":7780,"low":7600,"close":7740,"volume":7817,"rsi_14":40.12,"sma_20":7980.0,"sma_60":8285.67,"sma_120":8512.75},{"date":"2026-03-18","open":7640,"high":7780,"low":7630,"close":7650,"volume":7126,"rsi_14":38.67,"sma_20":7934.0,"sma_60":8277.17,"sma_120":8496.75},{"date":"2026-03-19","open":7410,"high":7650,"low":7410,"close":7610,"volume":10236,"rsi_14":41.42,"sma_20":7891.0,"sma_60":8269.17,"sma_120":8481.17},{"date":"2026-03-20","open":7620,"high":7800,"low":7500,"close":7750,"volume":8301,"rsi_14":41.99,"sma_20":7851.5,"sma_60":8236.33,"sma_120":8465.92},{"date":"2026-03-23","open":7690,"high":7740,"low":7300,"close":7370,"volume":19396,"rsi_14":41.46,"sma_20":7799.0,"sma_60":8212.17,"sma_120":8447.25},{"date":"2026-03-24","open":7380,"high":7640,"low":7350,"close":7610,"volume":5310,"rsi_14":57.41,"sma_20":7757.5,"sma_60":8194.0,"sma_120":8429.42},{"date":"2026-03-25","open":7650,"high":7910,"low":7610,"close":7750,"volume":20901,"rsi_14":48.89,"sma_20":7726.0,"sma_60":8175.17,"sma_120":8412.25},{"date":"2026-03-26","open":7790,"high":7790,"low":7580,"close":7740,"volume":8126,"rsi_14":49.77,"sma_20":7693.0,"sma_60":8160.5,"sma_120":8396.92},{"date":"2026-03-27","open":7740,"high":7760,"low":7490,"close":7690,"volume":7853,"rsi_14":59.14,"sma_20":7670.5,"sma_60":8143.33,"sma_120":8382.0},{"date":"2026-03-30","open":7420,"high":7900,"low":7420,"close":7720,"volume":12816,"rsi_14":53.37,"sma_20":7644.0,"sma_60":8124.67,"sma_120":8367.83},{"date":"2026-03-31","open":7660,"high":7840,"low":7480,"close":7630,"volume":5077,"rsi_14":51.79,"sma_20":7630.0,"sma_60":8107.83,"sma_120":8353.75},{"date":"2026-04-01","open":7750,"high":8090,"low":7680,"close":7900,"volume":17919,"rsi_14":55.0,"sma_20":7664.5,"sma_60":8096.17,"sma_120":8342.17},{"date":"2026-04-02","open":7890,"high":7890,"low":7420,"close":7520,"volume":13170,"rsi_14":44.91,"sma_20":7650.5,"sma_60":8070.83,"sma_120":8328.25},{"date":"2026-04-03","open":7460,"high":7800,"low":7460,"close":7640,"volume":3627,"rsi_14":51.17,"sma_20":7645.0,"sma_60":8051.0,"sma_120":8315.75},{"date":"2026-04-06","open":7640,"high":7700,"low":7430,"close":7590,"volume":7057,"rsi_14":46.31,"sma_20":7657.0,"sma_60":8032.83,"sma_120":8301.42},{"date":"2026-04-07","open":7470,"high":7710,"low":7360,"close":7470,"volume":13920,"rsi_14":45.63,"sma_20":7650.0,"sma_60":8017.83,"sma_120":8288.5},{"date":"2026-04-08","open":7470,"high":7660,"low":7470,"close":7660,"volume":9149,"rsi_14":51.13,"sma_20":7654.5,"sma_60":8007.5,"sma_120":8278.67},{"date":"2026-04-09","open":7600,"high":7710,"low":7580,"close":7710,"volume":3789,"rsi_14":49.06,"sma_20":7654.0,"sma_60":7998.33,"sma_120":8271.08},{"date":"2026-04-10","open":7650,"high":7830,"low":7600,"close":7730,"volume":17500,"rsi_14":60.23,"sma_20":7653.5,"sma_60":7988.83,"sma_120":8260.17},{"date":"2026-04-13","open":7730,"high":8190,"low":7640,"close":8080,"volume":43245,"rsi_14":62.57,"sma_20":7678.0,"sma_60":7986.5,"sma_120":8252.58},{"date":"2026-04-14","open":8120,"high":8210,"low":8080,"close":8210,"volume":26737,"rsi_14":62.37,"sma_20":7701.5,"sma_60":7987.83,"sma_120":8246.25},{"date":"2026-04-15","open":8280,"high":8320,"low":8160,"close":8300,"volume":34253,"rsi_14":64.43,"sma_20":7734.0,"sma_60":7990.83,"sma_120":8240.08},{"date":"2026-04-16","open":8310,"high":8400,"low":8210,"close":8350,"volume":31160,"rsi_14":67.01,"sma_20":7771.0,"sma_60":7993.5,"sma_120":8236.0},{"date":"2026-04-17","open":8370,"high":8510,"low":8290,"close":8390,"volume":32665,"rsi_14":67.18,"sma_20":7803.0,"sma_60":7997.67,"sma_120":8232.83},{"date":"2026-04-20","open":8430,"high":8480,"low":8220,"close":8300,"volume":19214,"rsi_14":67.18,"sma_20":7849.5,"sma_60":7998.5,"sma_120":8228.17},{"date":"2026-04-21","open":8350,"high":8560,"low":8230,"close":8330,"volume":39224,"rsi_14":62.57,"sma_20":7885.5,"sma_60":8004.0,"sma_120":8223.08},{"date":"2026-04-22","open":8330,"high":8500,"low":8110,"close":8320,"volume":19648,"rsi_14":79.85,"sma_20":7914.0,"sma_60":8007.67,"sma_120":8218.17},{"date":"2026-04-23","open":8360,"high":8450,"low":8220,"close":8450,"volume":16520,"rsi_14":80.0,"sma_20":7949.5,"sma_60":8010.0,"sma_120":8214.25},{"date":"2026-04-24","open":8650,"high":8840,"low":8440,"close":8570,"volume":62663,"rsi_14":84.51,"sma_20":7993.5,"sma_60":8013.33,"sma_120":8212.75},{"date":"2026-04-27","open":8570,"high":8590,"low":8380,"close":8450,"volume":25522,"rsi_14":84.51,"sma_20":8030.0,"sma_60":8012.67,"sma_120":8210.08},{"date":"2026-04-28","open":8370,"high":8470,"low":8280,"close":8310,"volume":25761,"rsi_14":73.72,"sma_20":8064.0,"sma_60":8009.83,"sma_120":8207.25},{"date":"2026-04-29","open":8490,"high":8600,"low":8260,"close":8390,"volume":23598,"rsi_14":74.29,"sma_20":8088.5,"sma_60":8008.17,"sma_120":8246.25},{"date":"2026-04-30","open":8390,"high":8520,"low":8260,"close":8260,"volume":17739,"rsi_14":52.43,"sma_20":8294.5,"sma_60":7879.17,"sma_120":7825.25},{"date":"2026-05-04","open":8260,"high":8390,"low":8150,"close":8300,"volume":33079,"rsi_14":59.17,"sma_20":8158.5,"sma_60":8009.0,"sma_120":8205.75},{"date":"2026-05-06","open":8570,"high":8570,"low":7990,"close":8080,"volume":32147,"rsi_14":44.96,"sma_20":8183.0,"sma_60":8007.0,"sma_120":8203.33},{"date":"2026-05-07","open":8050,"high":8050,"low":7780,"close":7870,"volume":25738,"rsi_14":34.75,"sma_20":8203.0,"sma_60":8000.5,"sma_120":8201.25},{"date":"2026-05-08","open":7860,"high":7990,"low":7850,"close":7970,"volume":7180,"rsi_14":36.99,"sma_20":8218.5,"sma_60":7997.5,"sma_120":8197.5},{"date":"2026-05-11","open":8000,"high":8060,"low":7850,"close":8000,"volume":13006,"rsi_14":36.55,"sma_20":8233.0,"sma_60":7995.0,"sma_120":8193.92},{"date":"2026-05-12","open":8000,"high":8200,"low":7940,"close":8000,"volume":18613,"rsi_14":38.97,"sma_20":8246.5,"sma_60":7987.17,"sma_120":8188.92},{"date":"2026-05-13","open":8170,"high":8170,"low":7800,"close":7860,"volume":12186,"rsi_14":34.01,"sma_20":8235.5,"sma_60":7976.33,"sma_120":8182.83},{"date":"2026-05-14","open":8680,"high":9940,"low":8310,"close":9390,"volume":1580011,"rsi_14":67.89,"sma_20":8294.5,"sma_60":7992.0,"sma_120":8191.08},{"date":"2026-05-15","open":9060,"high":11850,"low":8870,"close":10130,"volume":1682819,"rsi_14":73.33,"sma_20":8386.0,"sma_60":8018.0,"sma_120":8205.75},{"date":"2026-05-18","open":10100,"high":10350,"low":9210,"close":9390,"volume":189907,"rsi_14":59.72,"sma_20":8438.0,"sma_60":8033.33,"sma_120":8216.5},{"date":"2026-05-19","open":9590,"high":11760,"low":9260,"close":10080,"volume":1417060,"rsi_14":67.01,"sma_20":8522.5,"sma_60":8059.0,"sma_120":8233.25},{"date":"2026-05-20","open":10120,"high":11480,"low":9910,"close":10750,"volume":569336,"rsi_14":72.93,"sma_20":8645.0,"sma_60":8097.83,"sma_120":8253.0},{"date":"2026-05-21","open":10700,"high":11070,"low":10160,"close":10350,"volume":196974,"rsi_14":67.38,"sma_20":8746.0,"sma_60":8129.67,"sma_120":8268.67},{"date":"2026-05-22","open":10350,"high":10560,"low":10110,"close":10460,"volume":119296,"rsi_14":69.57,"sma_20":8853.0,"sma_60":8164.33,"sma_120":8288.75},{"date":"2026-05-26","open":10470,"high":10560,"low":9580,"close":10010,"volume":138291,"rsi_14":64.18,"sma_20":8931.0,"sma_60":8191.17,"sma_120":8304.83},{"date":"2026-05-27","open":10000,"high":10000,"low":9330,"close":9530,"volume":86267,"rsi_14":61.53,"sma_20":8979.0,"sma_60":8214.33,"sma_120":8314.25},{"date":"2026-05-28","open":9330,"high":9530,"low":8800,"close":9410,"volume":88600,"rsi_14":62.42,"sma_20":9027.0,"sma_60":8233.67,"sma_120":8324.42},{"date":"2026-05-29","open":9260,"high":9360,"low":8790,"close":8790,"volume":45908,"rsi_14":56.1,"sma_20":9051.0,"sma_60":8248.33,"sma_120":8327.67},{"date":"2026-06-01","open":8600,"high":8720,"low":7790,"close":8030,"volume":90847,"rsi_14":50.2,"sma_20":9033.0,"sma_60":8262.0,"sma_120":8325.0},{"date":"2026-06-02","open":7910,"high":7990,"low":7390,"close":7980,"volume":57816,"rsi_14":49.87,"sma_20":9019.0,"sma_60":8265.0,"sma_120":8320.67},{"date":"2026-06-04","open":7790,"high":8330,"low":7670,"close":7970,"volume":40167,"rsi_14":50.75,"sma_20":9002.5,"sma_60":8268.67,"sma_120":8315.25},{"date":"2026-06-05","open":7970,"high":7970,"low":7520,"close":7810,"volume":24073,"rsi_14":36.83,"sma_20":8989.0,"sma_60":8276.33,"sma_120":8310.5},{"date":"2026-06-08","open":7040,"high":7490,"low":7010,"close":7190,"volume":54899,"rsi_14":25.0,"sma_20":8955.0,"sma_60":8269.33,"sma_120":8300.42},{"date":"2026-06-09","open":7010,"high":7460,"low":7000,"close":7270,"volume":55205,"rsi_14":29.69,"sma_20":8920.0,"sma_60":8264.33,"sma_120":8292.33},{"date":"2026-06-10","open":7220,"high":7370,"low":7010,"close":7260,"volume":27813,"rsi_14":18.94,"sma_20":8883.0,"sma_60":8256.67,"sma_120":8284.25},{"date":"2026-06-11","open":7230,"high":7350,"low":7040,"close":7350,"volume":16971,"rsi_14":7.07,"sma_20":8850.5,"sma_60":8250.17,"sma_120":8276.92},{"date":"2026-06-12","open":7360,"high":7640,"low":7210,"close":7340,"volume":35860,"rsi_14":7.84,"sma_20":8824.5,"sma_60":8246.0,"sma_120":8269.0},{"date":"2026-06-15","open":7370,"high":8900,"low":7200,"close":7580,"volume":449617,"rsi_14":11.08,"sma_20":8734.0,"sma_60":8243.33,"sma_120":8264.5},{"date":"2026-06-16","open":7580,"high":7740,"low":7450,"close":7600,"volume":38349,"rsi_14":13.15,"sma_20":8607.5,"sma_60":8242.5,"sma_120":8259.83},{"date":"2026-06-17","open":7540,"high":7740,"low":7460,"close":7640,"volume":18975,"rsi_14":42.34,"sma_20":7741.0,"sma_60":8237.83,"sma_120":8190.58},{"date":"2026-06-18","open":7520,"high":7610,"low":7200,"close":7200,"volume":24068,"rsi_14":14.92,"sma_20":8376.0,"sma_60":8233.83,"sma_120":8235.08},{"date":"2026-06-19","open":7420,"high":7620,"low":7000,"close":7110,"volume":42865,"rsi_14":17.94,"sma_20":8194.0,"sma_60":8229.5,"sma_120":8220.83},{"date":"2026-06-22","open":7260,"high":7610,"low":7160,"close":7360,"volume":47201,"rsi_14":34.12,"sma_20":8044.5,"sma_60":8225.33,"sma_120":8209.67},{"date":"2026-06-23","open":7300,"high":7310,"low":6800,"close":6950,"volume":57459,"rsi_14":29.15,"sma_20":7869.0,"sma_60":8212.0,"sma_120":8193.58},{"date":"2026-06-24","open":6900,"high":7170,"low":6800,"close":7040,"volume":21113,"rsi_14":31.76,"sma_20":7720.5,"sma_60":8200.33,"sma_120":8180.42},{"date":"2026-06-25","open":7040,"high":7620,"low":7040,"close":7260,"volume":31555,"rsi_14":39.46,"sma_20":7607.0,"sma_60":8193.17,"sma_120":8168.25},{"date":"2026-06-26","open":7200,"high":7280,"low":6710,"close":7200,"volume":50604,"rsi_14":50.24,"sma_20":7496.5,"sma_60":8184.5,"sma_120":8154.58},{"date":"2026-06-29","open":7150,"high":7630,"low":7000,"close":7490,"volume":14200,"rsi_14":54.87,"sma_20":7431.5,"sma_60":8182.17,"sma_120":8145.0},{"date":"2026-06-30","open":7570,"high":7730,"low":7400,"close":7490,"volume":29649,"rsi_14":55.11,"sma_20":7404.5,"sma_60":8175.33,"sma_120":8135.75},{"date":"2026-07-01","open":7530,"high":8190,"low":7500,"close":8050,"volume":41574,"rsi_14":62.87,"sma_20":7408.0,"sma_60":8184.17,"sma_120":8127.5},{"date":"2026-07-02","open":7450,"high":8780,"low":7450,"close":8510,"volume":60156,"rsi_14":68.45,"sma_20":7435.0,"sma_60":8198.67,"sma_120":8124.83},{"date":"2026-07-03","open":8510,"high":8580,"low":8000,"close":8300,"volume":21111,"rsi_14":61.46,"sma_20":7459.5,"sma_60":8210.5,"sma_120":8121.67},{"date":"2026-07-06","open":8290,"high":8300,"low":7580,"close":8230,"volume":8680,"rsi_14":59.87,"sma_20":7511.5,"sma_60":8223.17,"sma_120":8120.5},{"date":"2026-07-07","open":8000,"high":8450,"low":8000,"close":8180,"volume":15888,"rsi_14":58.44,"sma_20":7557.0,"sma_60":8231.83,"sma_120":8119.67},{"date":"2026-07-08","open":8180,"high":8590,"low":7740,"close":7890,"volume":9842,"rsi_14":61.31,"sma_20":7588.5,"sma_60":8234.83,"sma_120":8116.58},{"date":"2026-07-09","open":7900,"high":8180,"low":7550,"close":7740,"volume":15324,"rsi_14":60.13,"sma_20":7608.0,"sma_60":8235.0,"sma_120":8111.92},{"date":"2026-07-10","open":7770,"high":8210,"low":7770,"close":8150,"volume":14631,"rsi_14":62.08,"sma_20":7648.5,"sma_60":8236.17,"sma_120":8111.33},{"date":"2026-07-13","open":8150,"high":8480,"low":7660,"close":7950,"volume":25183,"rsi_14":66.34,"sma_20":7667.0,"sma_60":8231.83,"sma_120":8109.83},{"date":"2026-07-14","open":7950,"high":7980,"low":7580,"close":7960,"volume":18958,"rsi_14":65.44,"sma_20":7685.0,"sma_60":8226.17,"sma_120":8108.5},{"date":"2026-07-15","open":7900,"high":8340,"low":7900,"close":8320,"volume":10263,"rsi_14":66.99,"sma_20":7719.0,"sma_60":8225.67,"sma_120":8109.58},{"date":"2026-07-16","open":8320,"high":8610,"low":8060,"close":8290,"volume":9709,"rsi_14":67.64,"sma_20":7773.5,"sma_60":8224.0,"sma_120":8110.83},{"date":"2026-07-20","open":8340,"high":8340,"low":7480,"close":7840,"volume":40722,"rsi_14":55.38,"sma_20":7810.0,"sma_60":8216.33,"sma_120":8107.42},{"date":"2026-07-21","open":7500,"high":8770,"low":7500,"close":8660,"volume":55244,"rsi_14":64.37,"sma_20":7875.0,"sma_60":8221.83,"sma_120":8112.92},{"date":"2026-07-22","open":8430,"high":8660,"low":8300,"close":8430,"volume":13219,"rsi_14":55.08,"sma_20":7949.0,"sma_60":8223.67,"sma_120":8115.67},{"date":"2026-07-23","open":8680,"high":9050,"low":8410,"close":8940,"volume":32862,"rsi_14":55.67,"sma_20":8044.0,"sma_60":8231.83,"sma_120":8120.92},{"date":"2026-07-24","open":8920,"high":9330,"low":8780,"close":9120,"volume":29406,"rsi_14":60.9,"sma_20":8137.0,"sma_60":8241.0,"sma_120":8127.17},{"date":"2026-07-27","open":9120,"high":9330,"low":9050,"close":9300,"volume":24634,"rsi_14":63.82,"sma_20":8242.0,"sma_60":8255.17,"sma_120":8133.92},{"date":"2026-07-28","open":9390,"high":10050,"low":8810,"close":9290,"volume":107604,"rsi_14":64.49,"sma_20":8332.0,"sma_60":8271.5,"sma_120":8140.67},{"date":"2026-07-29","open":9270,"high":9480,"low":8200,"close":9200,"volume":55671,"rsi_14":68.04,"sma_20":8417.5,"sma_60":8285.0,"sma_120":8146.58},{"date":"2026-07-30","open":9240,"high":9240,"low":8620,"close":9230,"volume":42783,"rsi_14":71.23,"sma_20":8476.5,"sma_60":8301.17,"sma_120":8153.92},{"date":"2026-07-31","open":9200,"high":9500,"low":8520,"close":9450,"volume":54957,"rsi_14":69.58,"sma_20":8523.5,"sma_60":8320.33,"sma_120":8164.67},{"date":"2026-08-03","open":9300,"high":9520,"low":9030,"close":9350,"volume":18972,"rsi_14":71.74,"sma_20":8576.0,"sma_60":8341.5,"sma_120":8174.25},{"date":"2026-08-04","open":9250,"high":9450,"low":8940,"close":9340,"volume":25087,"rsi_14":71.43,"sma_20":8631.5,"sma_60":8366.0,"sma_120":8183.25},{"date":"2026-08-05","open":9450,"high":9580,"low":9220,"close":9530,"volume":14596,"rsi_14":69.84,"sma_20":8699.0,"sma_60":8392.0,"sma_120":8194.75},{"date":"2026-08-06","open":9460,"high":10250,"low":9310,"close":10250,"volume":46020,"rsi_14":76.2,"sma_20":8817.0,"sma_60":8429.5,"sma_120":8212.25},{"date":"2026-08-07","open":10250,"high":10660,"low":9870,"close":10330,"volume":39341,"rsi_14":86.94,"sma_20":8946.5,"sma_60":8468.33,"sma_120":8227.75},{"date":"2026-08-10","open":10330,"high":10750,"low":10020,"close":10560,"volume":22808,"rsi_14":84.17,"sma_20":9067.0,"sma_60":8513.33,"sma_120":8244.83},{"date":"2026-08-11","open":10720,"high":11290,"low":10560,"close":11190,"volume":67071,"rsi_14":93.4,"sma_20":9229.0,"sma_60":8543.33,"sma_120":8267.67},{"date":"2026-08-12","open":11390,"high":12860,"low":10850,"close":12000,"volume":279230,"rsi_14":93.97,"sma_20":9431.0,"sma_60":8574.5,"sma_120":8296.25},{"date":"2026-08-13","open":11420,"high":11420,"low":9650,"close":9760,"volume":517381,"rsi_14":55.78,"sma_20":9503.0,"sma_60":8580.67,"sma_120":8307.0},{"date":"2026-08-14","open":9900,"high":10040,"low":9560,"close":9630,"volume":130719,"rsi_14":53.01,"sma_20":9570.0,"sma_60":8573.17,"sma_120":8316.08},{"date":"2026-08-18","open":9630,"high":9670,"low":9050,"close":9080,"volume":91207,"rsi_14":48.26,"sma_20":9632.0,"sma_60":8545.33,"sma_120":8321.58},{"date":"2026-08-19","open":9010,"high":9010,"low":8600,"close":8650,"volume":61328,"rsi_14":45.68,"sma_20":9631.5,"sma_60":8517.0,"sma_120":8323.33},{"date":"2026-08-20","open":8760,"high":8930,"low":8680,"close":8900,"volume":27360,"rsi_14":47.5,"sma_20":9655.0,"sma_60":8491.0,"sma_120":8327.67},{"date":"2026-08-21","open":8780,"high":8980,"low":8520,"close":8750,"volume":43169,"rsi_14":44.63,"sma_20":9645.5,"sma_60":8470.0,"sma_120":8330.58},{"date":"2026-08-24","open":8750,"high":9390,"low":8750,"close":9210,"volume":51720,"rsi_14":48.98,"sma_20":9650.0,"sma_60":8464.67,"sma_120":8339.5},{"date":"2026-08-25","open":9390,"high":9850,"low":9120,"close":9810,"volume":121817,"rsi_14":53.15,"sma_20":9675.5,"sma_60":8471.33,"sma_120":8352.5},{"date":"2026-08-26","open":9890,"high":10800,"low":9670,"close":10410,"volume":156364,"rsi_14":55.58,"sma_20":9731.5,"sma_60":8498.33,"sma_120":8373.33},{"date":"2026-08-27","open":10400,"high":10620,"low":10160,"close":10570,"volume":56481,"rsi_14":52.19,"sma_20":9800.0,"sma_60":8540.67,"sma_120":8401.33},{"date":"2026-08-28","open":10470,"high":10750,"low":10220,"close":10610,"volume":44736,"rsi_14":51.92,"sma_20":9869.0,"sma_60":8584.5,"sma_120":8424.75},{"date":"2026-08-31","open":10470,"high":10570,"low":9900,"close":10180,"volume":35950,"rsi_14":47.46,"sma_20":9905.5,"sma_60":8621.33,"sma_120":8445.0},{"date":"2026-09-01","open":10180,"high":11180,"low":10180,"close":10860,"volume":118687,"rsi_14":47.81,"sma_20":9981.0,"sma_60":8672.17,"sma_120":8474.25},{"date":"2026-09-02","open":10670,"high":10840,"low":9950,"close":10210,"volume":54050,"rsi_14":37.86,"sma_20":10024.5,"sma_60":8722.5,"sma_120":8495.92},{"date":"2026-09-03","open":10220,"high":10280,"low":9350,"close":9430,"volume":71111,"rsi_14":47.21,"sma_20":10019.5,"sma_60":8758.5,"sma_120":8511.42},{"date":"2026-09-04","open":9440,"high":9870,"low":9280,"close":9440,"volume":28642,"rsi_14":48.36,"sma_20":9979.0,"sma_60":8794.83,"sma_120":8525.75},{"date":"2026-09-07","open":9380,"high":9380,"low":8990,"close":9130,"volume":44967,"rsi_14":50.45,"sma_20":9919.0,"sma_60":8824.5,"sma_120":8537.33},{"date":"2026-09-08","open":9130,"high":9130,"low":8810,"close":8850,"volume":34972,"rsi_14":51.85,"sma_20":9833.5,"sma_60":8849.67,"sma_120":8547.83},{"date":"2026-09-09","open":8850,"high":9050,"low":8710,"close":8720,"volume":21592,"rsi_14":48.3,"sma_20":9710.0,"sma_60":8868.67,"sma_120":8556.0},{"date":"2026-09-10","open":8710,"high":8910,"low":8500,"close":8510,"volume":20956,"rsi_14":47.75,"sma_20":9535.5,"sma_60":8883.83,"sma_120":8563.17},{"date":"2026-09-11","open":8510,"high":8560,"low":8290,"close":8450,"volume":21090,"rsi_14":42.31,"sma_20":9470.0,"sma_60":8897.33,"sma_120":8570.17},{"date":"2026-09-14","open":8250,"high":8590,"low":8250,"close":8300,"volume":18301,"rsi_14":33.26,"sma_20":9404.0,"sma_60":8915.83,"sma_120":8574.83},{"date":"2026-09-15","open":8440,"high":8540,"low":8350,"close":8520,"volume":11369,"rsi_14":26.89,"sma_20":9376.0,"sma_60":8939.33,"sma_120":8584.42},{"date":"2026-09-16","open":8490,"high":8600,"low":8150,"close":8570,"volume":30935,"rsi_14":24.87,"sma_20":9372.0,"sma_60":8959.5,"sma_120":8592.42},{"date":"2026-09-17","open":8800,"high":10500,"low":8740,"close":9700,"volume":585937,"rsi_14":41.03,"sma_20":9412.0,"sma_60":9005.33,"sma_120":8608.67},{"date":"2026-09-18","open":9720,"high":10290,"low":9390,"close":9580,"volume":93092,"rsi_14":43.7,"sma_20":9453.5,"sma_60":9047.67,"sma_120":8624.0},{"date":"2026-09-21","open":9570,"high":9740,"low":9170,"close":9240,"volume":73665,"rsi_14":31.76,"sma_20":9454.5,"sma_60":9080.5,"sma_120":8636.83},{"date":"2026-09-22","open":9150,"high":9320,"low":9150,"close":9160,"volume":26250,"rsi_14":36.43,"sma_20":9422.0,"sma_60":9113.17,"sma_120":8648.83},{"date":"2026-09-23","open":9220,"high":9400,"low":9140,"close":9270,"volume":31090,"rsi_14":47.5,"sma_20":9365.0,"sma_60":9142.83,"sma_120":8662.5},{"date":"2026-09-28","open":9200,"high":9650,"low":9200,"close":9400,"volume":22249,"rsi_14":49.4,"sma_20":9306.5,"sma_60":9174.67,"sma_120":8675.0},{"date":"2026-09-29","open":9450,"high":10300,"low":9200,"close":9580,"volume":20141,"rsi_14":57.05,"sma_20":9255.0,"sma_60":9200.17,"sma_120":8692.17},{"date":"2026-09-30","open":9510,"high":9650,"low":9060,"close":9140,"volume":36510,"rsi_14":54.33,"sma_20":9203.0,"sma_60":9210.67,"sma_120":8704.67},{"date":"2026-10-01","open":9070,"high":9500,"low":8890,"close":9490,"volume":24185,"rsi_14":60.78,"sma_20":9134.5,"sma_60":9230.5,"sma_120":8720.5},{"date":"2026-10-02","open":9480,"high":9480,"low":8900,"close":9070,"volume":32815,"rsi_14":57.41,"sma_20":9077.5,"sma_60":9244.5,"sma_120":8733.83},{"date":"2026-10-06","open":9070,"high":9400,"low":8920,"close":9190,"volume":22630,"rsi_14":59.64,"sma_20":9065.5,"sma_60":9261.33,"sma_120":8746.58},{"date":"2026-10-07","open":9160,"high":9990,"low":9150,"close":9860,"volume":67693,"rsi_14":67.89,"sma_20":9086.5,"sma_60":9294.17,"sma_120":8764.5},{"date":"2026-10-08","open":9950,"high":9950,"low":9400,"close":9490,"volume":31080,"rsi_14":60.75,"sma_20":9104.5,"sma_60":9323.33,"sma_120":8779.17},{"date":"2026-10-12","open":9440,"high":9700,"low":8960,"close":9150,"volume":14431,"rsi_14":56.04,"sma_20":9119.5,"sma_60":9340.0,"sma_120":8788.08},{"date":"2026-10-13","open":9170,"high":9170,"low":8300,"close":8820,"volume":29140,"rsi_14":39.0,"sma_20":9124.5,"sma_60":9354.5,"sma_120":8793.17},{"date":"2026-10-14","open":8550,"high":8860,"low":8400,"close":8520,"volume":14434,"rsi_14":37.32,"sma_20":9125.0,"sma_60":9363.83,"sma_120":8795.0},{"date":"2026-10-15","open":8500,"high":10200,"low":8100,"close":8490,"volume":24348,"rsi_14":40.31,"sma_20":9127.0,"sma_60":9366.67,"sma_120":8796.17},{"date":"2026-10-16","open":8660,"high":10290,"low":8240,"close":8950,"volume":10164,"rsi_14":47.53,"sma_20":9159.5,"sma_60":9377.67,"sma_120":8800.83},{"date":"2026-10-19","open":8700,"high":9950,"low":8700,"close":8780,"volume":7332,"rsi_14":44.32,"sma_20":9172.5,"sma_60":9393.33,"sma_120":8804.83},{"date":"2026-10-20","open":8900,"high":9350,"low":8520,"close":8710,"volume":13287,"rsi_14":41.88,"sma_20":9179.5,"sma_60":9394.17,"sma_120":8808.0},{"date":"2026-10-21","open":8770,"high":9100,"low":8770,"close":8880,"volume":8502,"rsi_14":41.75,"sma_20":9138.5,"sma_60":9401.67,"sma_120":8812.67},{"date":"2026-10-22","open":8770,"high":8780,"low":8250,"close":8300,"volume":17131,"rsi_14":40.41,"sma_20":9074.5,"sma_60":9391.0,"sma_120":8811.42},{"date":"2026-10-23","open":8055,"high":8507,"low":7996,"close":8500,"volume":20357,"rsi_14":38.3,"sma_20":9037.5,"sma_60":9380.67,"sma_120":8810.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":36.33,"pbr":3.35,"ttm_eps":null,"close":17630.7363},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.65,"ttm_eps":null,"close":8842.6465},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":24.14,"pbr":2.23,"ttm_eps":null,"close":11932.7148},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":50.08,"pbr":1.8,"ttm_eps":null,"close":9940.6895},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":23.21,"pbr":1.58,"ttm_eps":null,"close":8930.1016},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.8,"pbr":1.49,"ttm_eps":null,"close":8600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.07,"pbr":1.32,"ttm_eps":null,"close":7630.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.53,"pbr":1.2,"ttm_eps":null,"close":7490.0}],"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":"제이투케이바이오","phase":"above-fold","symbol_resolved":true}