{"status":"ok","report":{"price_analysis":{"current":8580.0,"change_1d":-3.8,"change_7d":-6.0,"change_30d":-8.5,"high_30d":10180.0,"low_30d":8210.0,"position_in_range":19.0,"support":8407.0,"resistance":9983.0},"summary":"에코아이(448280)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2542.29억. 현재가 8,580원, 전일 대비 -3.8%, 30일 -8.5%. PER 47.9배 / ROE 4.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 187.00, 기관 순매도 10.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 47.9배입니다. ROE 4.6%입니다. 시가총액 2542.29억. 매출 445.56억, 영업이익 54.63억.","grade":"C","comment":"PER 47.9배, ROE 4.63%","per":47.9,"pbr":2.03,"roe":4.63,"eps":179.13,"revenue":44556462213.0,"operating_income":5463158355.0,"net_income":5308554335.0,"market_cap":254228934960,"profit_margin":11.91,"roa":4.01,"operating_margin":12.26,"gross_margin":50.82,"debt_ratio":0.15494291622792966,"total_assets":144916082337.0,"total_equity":125474670913.0,"total_debt":19441411424.0,"dividend_yield":0.65,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.7로 약세 구간입니다. MACD(-68.94)가 시그널선(7.65)을 하회합니다(데드크로스). SMA20 9157, SMA60 8700 — 혼조세입니다. 볼린저밴드 8578~9736 (현재 위치 0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":34.73282442748092,"macd":-68.94208923466249,"macd_signal":7.65414844023096,"sma_20":9157.0,"sma_60":8699.666666666666,"bb_upper":9735.96804747758,"bb_lower":8578.03195252242,"atr_14":670.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 187.00, 기관 순매수 -10.00. 30일 누적: 외국인 2.81만, 기관 -5377.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":187.0,"institutional_flow":-10.0,"data":[{"date":"2026-10-23","foreign_net":-1013.0,"institution_net":0.0,"retail_net":1013.0},{"date":"2026-10-22","foreign_net":-600.0,"institution_net":0.0,"retail_net":600.0},{"date":"2026-10-21","foreign_net":-1476.0,"institution_net":0.0,"retail_net":1476.0},{"date":"2026-10-20","foreign_net":-284.0,"institution_net":0.0,"retail_net":284.0},{"date":"2026-10-19","foreign_net":3560.0,"institution_net":-10.0,"retail_net":-3550.0},{"date":"2026-10-16","foreign_net":1875.0,"institution_net":-3.0,"retail_net":-1872.0},{"date":"2026-10-15","foreign_net":-389.0,"institution_net":-5.0,"retail_net":394.0},{"date":"2026-10-14","foreign_net":153.0,"institution_net":-87.0,"retail_net":-66.0},{"date":"2026-10-13","foreign_net":7410.0,"institution_net":-3.0,"retail_net":-7407.0},{"date":"2026-10-12","foreign_net":209.0,"institution_net":0.0,"retail_net":-209.0},{"date":"2026-10-08","foreign_net":407.0,"institution_net":0.0,"retail_net":-407.0},{"date":"2026-10-07","foreign_net":3819.0,"institution_net":0.0,"retail_net":-3819.0},{"date":"2026-10-06","foreign_net":1501.0,"institution_net":-1.0,"retail_net":-1500.0},{"date":"2026-10-02","foreign_net":423.0,"institution_net":0.0,"retail_net":-423.0},{"date":"2026-10-01","foreign_net":822.0,"institution_net":0.0,"retail_net":-822.0},{"date":"2026-09-30","foreign_net":3336.0,"institution_net":-5.0,"retail_net":-3331.0},{"date":"2026-09-29","foreign_net":1040.0,"institution_net":-15.0,"retail_net":-1025.0},{"date":"2026-09-28","foreign_net":440.0,"institution_net":0.0,"retail_net":-440.0},{"date":"2026-09-23","foreign_net":2093.0,"institution_net":-6.0,"retail_net":-2087.0},{"date":"2026-09-22","foreign_net":6596.0,"institution_net":-63.0,"retail_net":-6533.0},{"date":"2026-09-21","foreign_net":-4537.0,"institution_net":-5123.0,"retail_net":9660.0},{"date":"2026-09-18","foreign_net":1630.0,"institution_net":0.0,"retail_net":-1630.0},{"date":"2026-09-17","foreign_net":-338.0,"institution_net":0.0,"retail_net":338.0},{"date":"2026-09-16","foreign_net":160.0,"institution_net":0.0,"retail_net":-160.0},{"date":"2026-09-15","foreign_net":632.0,"institution_net":0.0,"retail_net":-632.0},{"date":"2026-09-14","foreign_net":1864.0,"institution_net":0.0,"retail_net":-1864.0},{"date":"2026-09-11","foreign_net":1050.0,"institution_net":0.0,"retail_net":-1050.0},{"date":"2026-09-10","foreign_net":-54.0,"institution_net":0.0,"retail_net":54.0},{"date":"2026-09-09","foreign_net":-996.0,"institution_net":-13.0,"retail_net":1009.0},{"date":"2026-09-08","foreign_net":-1277.0,"institution_net":-43.0,"retail_net":1320.0}],"periods":{"d1":{"foreign_net":-1013.0,"institution_net":0,"retail_net":1013.0},"d3":{"foreign_net":-3089.0,"institution_net":0,"retail_net":3089.0},"d7":{"foreign_net":1673.0,"institution_net":-18.0,"retail_net":-1655.0},"d14":{"foreign_net":15595.0,"institution_net":-109.0,"retail_net":-15486.0},"d30":{"foreign_net":28056.0,"institution_net":-5377.0,"retail_net":-22679.0}}},"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 47.9x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 -37.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-37.9,"unit":"%","percentile":22,"direction":"higher_better"},{"name":"영업이익 성장률","value":266.6,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.6%","metrics":[{"name":"ROE","value":4.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.7,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 16.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":15.99,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":78.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.59,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 47.9x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -37.9%"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":50.82,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":12.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.91,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 229% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 229% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":47.9,"current_pbr":2.03,"per_5y_high":3372.78,"per_5y_low":11.81,"per_5y_avg":725.37,"per_percentile":33.3,"pbr_5y_high":4.51,"pbr_5y_low":1.95,"pbr_5y_avg":3.0,"pbr_percentile":12.5,"per_5y_median":152.34,"pbr_5y_median":2.9,"history":[{"quarter":"2024-Q3","per":11.81,"pbr":2.07},{"quarter":"2024-Q4","per":106.23,"pbr":2.35},{"quarter":"2025-Q1","per":null,"pbr":1.95},{"quarter":"2025-Q2","per":null,"pbr":4.51},{"quarter":"2025-Q3","per":623.15,"pbr":4.04},{"quarter":"2025-Q4","per":198.45,"pbr":3.44},{"quarter":"2026-Q1","per":null,"pbr":3.56},{"quarter":"2026-Q2","per":39.8,"pbr":2.12},{"quarter":"현재","per":47.9,"pbr":2.03}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":7108.6846,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8082.272,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6366.4453,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14746.834,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13435.1211,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":11.81,"eps":601.83,"close":7108.68,"source":"reported"},{"date":"2024-10","per":10.31,"eps":601.83,"close":6203.94,"source":"reported"},{"date":"2024-11","per":8.5,"eps":601.83,"close":5115.02,"source":"reported"},{"date":"2024-12","per":106.23,"eps":76.08,"close":8082.27,"source":"reported"},{"date":"2025-01","per":83.16,"eps":76.08,"close":6326.7,"source":"reported"},{"date":"2025-02","per":86.95,"eps":76.08,"close":6614.88,"source":"reported"},{"date":"2025-09","per":623.15,"eps":21.56,"close":13435.12,"source":"reported"},{"date":"2025-10","per":507.0,"eps":21.56,"close":10930.94,"source":"reported"},{"date":"2025-11","per":567.84,"eps":21.56,"close":12242.65,"source":"reported"},{"date":"2025-12","per":198.45,"eps":58.2,"close":11550.0,"source":"reported"},{"date":"2026-01","per":188.32,"eps":58.2,"close":10960.0,"source":"reported"},{"date":"2026-02","per":201.03,"eps":58.2,"close":11700.0,"source":"reported"},{"date":"2026-03","per":null,"eps":3.38,"close":11400.0,"source":"reported"},{"date":"2026-04","per":null,"eps":3.38,"close":12540.0,"source":"reported"},{"date":"2026-05","per":null,"eps":3.38,"close":10960.0,"source":"reported"},{"date":"2026-06","per":39.8,"eps":179.13,"close":7130.0,"source":"reported"},{"date":"2026-07","per":37.79,"eps":179.13,"close":6770.0,"source":"reported"},{"date":"2026-08","per":53.82,"eps":179.13,"close":9640.0,"source":"reported"},{"date":"2026-09","per":52.92,"eps":179.13,"close":9480.0,"source":"reported"},{"date":"2026-10","per":48.01,"eps":179.13,"close":8600.0,"source":"reported"}],"trailing_per_history_meta":{},"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":0.65,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 31%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":31.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.65,"summary":"배당수익률 0.65%","metrics":[{"name":"배당수익률","value":0.65,"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":"47.9배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:05.301094+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":0.04629264450533973,"dividend_yield":null,"eps":196.0,"revenue":17756462213.0,"operating_income":6163158355.0,"net_income":5808554335.0,"market_cap":null,"profit_margin":0.3271234024730104,"operating_margin":0.34709382314275306,"roa":0.04008219268232977,"gross_margin":0.508245596602729,"total_equity":125474670913.0,"total_assets":144916082337.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":180.67,"pbr":2.56,"roe":-0.029585064720237877,"dividend_yield":0.65,"eps":-118.12,"revenue":5400000000.0,"operating_income":-3700000000.0,"net_income":-3500000000.0,"market_cap":321200000000.0,"profit_margin":-0.6481481481481481,"operating_margin":-0.6851851851851852,"roa":-0.024415206732372692,"gross_margin":0.06522544388888889,"total_equity":119659827500.0,"total_assets":144997491924.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0096072429860456,"dividend_yield":null,"eps":40.5,"revenue":8700000000.0,"operating_income":900000000.0,"net_income":1200000000.0,"market_cap":null,"profit_margin":0.13793103448275862,"operating_margin":0.10344827586206896,"roa":0.008420265268085737,"gross_margin":0.23340267885057472,"total_equity":125259936149.0,"total_assets":142917426552.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014862372125138926,"dividend_yield":null,"eps":60.75,"revenue":12700000000.0,"operating_income":2100000000.0,"net_income":1800000000.0,"market_cap":null,"profit_margin":0.14173228346456693,"operating_margin":0.16535433070866143,"roa":0.013100904524511946,"gross_margin":0.25091935322834646,"total_equity":124058370459.0,"total_assets":140738501189.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005017001442930701,"dividend_yield":null,"eps":20.25,"revenue":5900000000.0,"operating_income":200000000.0,"net_income":600000000.0,"market_cap":null,"profit_margin":0.1016949152542373,"operating_margin":0.03389830508474576,"roa":0.004521249860382898,"gross_margin":0.2115327366101695,"total_equity":122213807585.0,"total_assets":135614457934.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.015411555252164012,"dividend_yield":null,"eps":-63.3,"revenue":3549195158.0,"operating_income":-2267803528.0,"net_income":-1875536933.0,"market_cap":null,"profit_margin":-0.5284400686652801,"operating_margin":-0.6389627583279825,"roa":-0.013476270063926942,"gross_margin":-0.28821301294021434,"total_equity":121696798429.0,"total_assets":139173296773.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0008889525459324141,"dividend_yield":null,"eps":3.86,"revenue":12392323113.0,"operating_income":-767740027.0,"net_income":114233861.0,"market_cap":null,"profit_margin":0.00921811511516872,"operating_margin":-0.061952873565297266,"roa":0.0007623777298380132,"gross_margin":0.029391751706175837,"total_equity":128503890925.0,"total_assets":149838926990.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.008353421065300983,"dividend_yield":null,"eps":-36.19,"revenue":2489247496.0,"operating_income":-1414558535.0,"net_income":-1072311192.0,"market_cap":null,"profit_margin":-0.43077725044340065,"operating_margin":-0.5682675335711175,"roa":-0.00754984315803957,"gross_margin":-0.10659091409205539,"total_equity":128367908623.0,"total_assets":142030922968.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016951641939948026,"dividend_yield":null,"eps":74.03,"revenue":5745085743.0,"operating_income":2077475481.0,"net_income":2193484906.0,"market_cap":null,"profit_margin":0.38180194415246343,"operating_margin":0.36160913412498047,"roa":0.01529627324234218,"gross_margin":0.5701213732085461,"total_equity":129396604398.0,"total_assets":143399955744.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007708827113055295,"dividend_yield":null,"eps":34.38,"revenue":5142612981.0,"operating_income":303673968.0,"net_income":1018615039.0,"market_cap":null,"profit_margin":0.19807343907919872,"operating_margin":0.05905051947754184,"roa":0.006735602547864193,"gross_margin":0.29490156124972455,"total_equity":132136189340.0,"total_assets":151228495411.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.11969047378903404,"dividend_yield":null,"eps":529.61,"revenue":64821406710.0,"operating_income":18231549937.0,"net_income":15692864417.0,"market_cap":null,"profit_margin":0.24209385777768166,"operating_margin":0.28125816550950317,"roa":0.1046069243835647,"gross_margin":null,"total_equity":131112058631.0,"total_assets":150017453524.0}],"current_price":8580.0,"change_pct":-3.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-11-21","close":19938.7832},{"date":"2023-11-22","close":25891.6113},{"date":"2023-11-23","close":21410.9883},{"date":"2023-11-24","close":20674.8867},{"date":"2023-11-27","close":19746.7559},{"date":"2023-11-28","close":17442.4336},{"date":"2023-11-29","close":17474.4375},{"date":"2023-11-30","close":16738.3359},{"date":"2023-12-01","close":15618.1797},{"date":"2023-12-04","close":15410.1504},{"date":"2023-12-05","close":13985.9512},{"date":"2023-12-06","close":14594.0361},{"date":"2023-12-07","close":14722.0547},{"date":"2023-12-08","close":14193.9805},{"date":"2023-12-11","close":13537.8887},{"date":"2023-12-12","close":13329.8594},{"date":"2023-12-13","close":12513.7461},{"date":"2023-12-14","close":12145.6953},{"date":"2023-12-15","close":12049.6826},{"date":"2023-12-18","close":13137.833},{"date":"2023-12-19","close":12993.8135},{"date":"2023-12-20","close":16482.2988},{"date":"2023-12-21","close":16930.3652},{"date":"2023-12-22","close":18178.5371},{"date":"2023-12-26","close":16802.3457},{"date":"2023-12-27","close":15186.7354},{"date":"2023-12-28","close":15412.9199},{"date":"2024-01-02","close":16026.8525},{"date":"2024-01-03","close":15671.418},{"date":"2024-01-04","close":16996.2188},{"date":"2024-01-05","close":16317.6621},{"date":"2024-01-08","close":15784.5107},{"date":"2024-01-09","close":15881.4473},{"date":"2024-01-10","close":15736.041},{"date":"2024-01-11","close":15477.5449},{"date":"2024-01-12","close":14621.2705},{"date":"2024-01-15","close":14298.1494},{"date":"2024-01-16","close":14088.1191},{"date":"2024-01-17","close":13312.626},{"date":"2024-01-18","close":13506.5},{"date":"2024-01-19","close":14378.9297},{"date":"2024-01-22","close":13538.8125},{"date":"2024-01-23","close":13425.7197},{"date":"2024-01-24","close":13894.2471},{"date":"2024-01-25","close":13361.0957},{"date":"2024-01-26","close":12908.7246},{"date":"2024-01-29","close":12472.5098},{"date":"2024-01-30","close":12553.291},{"date":"2024-01-31","close":12084.7637},{"date":"2024-02-01","close":12230.1689},{"date":"2024-02-02","close":12294.792},{"date":"2024-02-05","close":11955.5146},{"date":"2024-02-06","close":11761.6406},{"date":"2024-02-07","close":11826.2656},{"date":"2024-02-08","close":11987.8271},{"date":"2024-02-13","close":12343.2607},{"date":"2024-02-14","close":12504.8223},{"date":"2024-02-15","close":12601.7588},{"date":"2024-02-16","close":12214.0127},{"date":"2024-02-19","close":12214.0127},{"date":"2024-02-20","close":12197.8555},{"date":"2024-02-21","close":11923.2021},{"date":"2024-02-22","close":12860.2568},{"date":"2024-02-23","close":12488.666},{"date":"2024-02-26","close":12876.4121},{"date":"2024-02-27","close":12020.1396},{"date":"2024-02-28","close":11842.4229},{"date":"2024-02-29","close":11293.1143},{"date":"2024-03-04","close":11276.958},{"date":"2024-03-05","close":11276.958},{"date":"2024-03-06","close":11325.4258},{"date":"2024-03-07","close":10937.6807},{"date":"2024-03-08","close":10291.4365},{"date":"2024-03-11","close":10210.6553},{"date":"2024-03-12","close":10404.5293},{"date":"2024-03-13","close":10598.4014},{"date":"2024-03-14","close":10356.0596},{"date":"2024-03-15","close":10356.0596},{"date":"2024-03-18","close":10485.3096},{"date":"2024-03-19","close":11002.3047},{"date":"2024-03-20","close":10452.9971},{"date":"2024-03-21","close":10436.8418},{"date":"2024-03-22","close":10372.2168},{"date":"2024-03-25","close":10291.4365},{"date":"2024-03-26","close":10469.1533},{"date":"2024-03-27","close":10210.6553},{"date":"2024-03-28","close":10178.3438},{"date":"2024-03-29","close":10162.1875},{"date":"2024-04-01","close":10339.9053},{"date":"2024-04-02","close":10065.251},{"date":"2024-04-03","close":9661.3486},{"date":"2024-04-04","close":9612.8799},{"date":"2024-04-05","close":9322.0703},{"date":"2024-04-08","close":9144.3525},{"date":"2024-04-09","close":9144.3525},{"date":"2024-04-11","close":9031.2607},{"date":"2024-04-12","close":9112.041},{"date":"2024-04-15","close":8740.4502},{"date":"2024-04-16","close":8498.1094},{"date":"2024-04-17","close":8530.4209},{"date":"2024-04-18","close":8869.6992},{"date":"2024-04-19","close":8918.167},{"date":"2024-04-22","close":9128.1973},{"date":"2024-04-23","close":8934.3242},{"date":"2024-04-24","close":9144.3525},{"date":"2024-04-25","close":8902.0117},{"date":"2024-04-26","close":9596.7246},{"date":"2024-04-29","close":9725.9727},{"date":"2024-04-30","close":9693.6611},{"date":"2024-05-02","close":9467.4756},{"date":"2024-05-03","close":9532.0996},{"date":"2024-05-07","close":9919.8457},{"date":"2024-05-08","close":9661.3486},{"date":"2024-05-09","close":9725.9727},{"date":"2024-05-10","close":9661.3486},{"date":"2024-05-13","close":9402.8506},{"date":"2024-05-14","close":9564.4121},{"date":"2024-05-16","close":10178.3438},{"date":"2024-05-17","close":9871.377},{"date":"2024-05-20","close":9661.3486},{"date":"2024-05-21","close":9208.9775},{"date":"2024-05-22","close":9257.4463},{"date":"2024-05-23","close":9370.5391},{"date":"2024-05-24","close":9176.665},{"date":"2024-05-27","close":9289.7578},{"date":"2024-05-28","close":9208.9775},{"date":"2024-05-29","close":9257.4463},{"date":"2024-05-30","close":8934.3242},{"date":"2024-05-31","close":8837.3877},{"date":"2024-06-03","close":9047.416},{"date":"2024-06-04","close":8885.8564},{"date":"2024-06-05","close":8837.3877},{"date":"2024-06-07","close":9095.8848},{"date":"2024-06-10","close":8966.6357},{"date":"2024-06-11","close":8966.6357},{"date":"2024-06-12","close":8982.792},{"date":"2024-06-13","close":8966.6357},{"date":"2024-06-14","close":8740.4502},{"date":"2024-06-17","close":8562.7334},{"date":"2024-06-18","close":8595.0459},{"date":"2024-06-19","close":8530.4209},{"date":"2024-06-20","close":8481.9521},{"date":"2024-06-21","close":8481.9521},{"date":"2024-06-24","close":8433.4844},{"date":"2024-06-25","close":8740.4502},{"date":"2024-06-26","close":8530.4209},{"date":"2024-06-27","close":8320.3916},{"date":"2024-06-28","close":8255.7686},{"date":"2024-07-01","close":8223.4551},{"date":"2024-07-02","close":7981.1133},{"date":"2024-07-03","close":7803.397},{"date":"2024-07-04","close":7868.0205},{"date":"2024-07-05","close":7819.5527},{"date":"2024-07-08","close":7981.1133},{"date":"2024-07-09","close":8045.7383},{"date":"2024-07-10","close":8013.4263},{"date":"2024-07-11","close":8061.8945},{"date":"2024-07-12","close":8029.5815},{"date":"2024-07-15","close":7932.6455},{"date":"2024-07-16","close":7722.6162},{"date":"2024-07-17","close":7431.8062},{"date":"2024-07-18","close":7092.5278},{"date":"2024-07-19","close":7011.7476},{"date":"2024-07-22","close":6785.5625},{"date":"2024-07-23","close":6801.7183},{"date":"2024-07-24","close":6866.3433},{"date":"2024-07-25","close":6720.938},{"date":"2024-07-26","close":6979.4355},{"date":"2024-07-29","close":7076.3721},{"date":"2024-07-30","close":6914.8115},{"date":"2024-07-31","close":6898.6548},{"date":"2024-08-01","close":7044.0596},{"date":"2024-08-02","close":6801.7183},{"date":"2024-08-05","close":5696.6411},{"date":"2024-08-06","close":6058.5381},{"date":"2024-08-07","close":6184.5552},{"date":"2024-08-08","close":6081.1562},{"date":"2024-08-09","close":6220.0986},{"date":"2024-08-12","close":6391.354},{"date":"2024-08-13","close":6397.8159},{"date":"2024-08-14","close":6452.7466},{"date":"2024-08-16","close":6527.0649},{"date":"2024-08-19","close":6359.0415},{"date":"2024-08-20","close":6591.689},{"date":"2024-08-21","close":6494.7524},{"date":"2024-08-22","close":6494.7524},{"date":"2024-08-23","close":6494.7524},{"date":"2024-08-26","close":6640.1572},{"date":"2024-08-27","close":6575.5327},{"date":"2024-08-28","close":6834.0308},{"date":"2024-08-29","close":6688.6255},{"date":"2024-08-30","close":6914.8115},{"date":"2024-09-02","close":6850.1865},{"date":"2024-09-03","close":6914.8115},{"date":"2024-09-04","close":6591.689},{"date":"2024-09-05","close":6591.689},{"date":"2024-09-06","close":6575.5327},{"date":"2024-09-09","close":6527.0649},{"date":"2024-09-10","close":6430.1284},{"date":"2024-09-11","close":6785.5625},{"date":"2024-09-12","close":6850.1865},{"date":"2024-09-13","close":6753.25},{"date":"2024-09-19","close":7318.7139},{"date":"2024-09-20","close":7237.9331},{"date":"2024-09-23","close":7237.9331},{"date":"2024-09-24","close":7351.0264},{"date":"2024-09-25","close":7383.3379},{"date":"2024-09-26","close":7399.4946},{"date":"2024-09-27","close":7415.6499},{"date":"2024-09-30","close":7108.6846},{"date":"2024-10-02","close":7076.3721},{"date":"2024-10-04","close":7140.9961},{"date":"2024-10-07","close":7528.7427},{"date":"2024-10-08","close":7399.4946},{"date":"2024-10-10","close":7286.4014},{"date":"2024-10-11","close":7011.7476},{"date":"2024-10-14","close":6817.8745},{"date":"2024-10-15","close":6801.7183},{"date":"2024-10-16","close":6656.313},{"date":"2024-10-17","close":6753.25},{"date":"2024-10-18","close":6607.8447},{"date":"2024-10-21","close":6510.9087},{"date":"2024-10-22","close":6239.4858},{"date":"2024-10-23","close":6239.4858},{"date":"2024-10-24","close":6136.0869},{"date":"2024-10-25","close":6074.6938},{"date":"2024-10-28","close":6329.9604},{"date":"2024-10-29","close":6249.1797},{"date":"2024-10-30","close":6139.3184},{"date":"2024-10-31","close":6203.9424},{"date":"2024-11-01","close":6068.2314},{"date":"2024-11-04","close":6333.1914},{"date":"2024-11-05","close":6397.8159},{"date":"2024-11-06","close":6113.4683},{"date":"2024-11-07","close":5758.0342},{"date":"2024-11-08","close":6045.6128},{"date":"2024-11-11","close":5758.0342},{"date":"2024-11-12","close":5434.9126},{"date":"2024-11-13","close":5221.6519},{"date":"2024-11-14","close":5228.1143},{"date":"2024-11-15","close":5211.958},{"date":"2024-11-18","close":5228.1143},{"date":"2024-11-19","close":5147.3335},{"date":"2024-11-20","close":5014.854},{"date":"2024-11-21","close":4937.3047},{"date":"2024-11-22","close":5005.1602},{"date":"2024-11-25","close":5182.877},{"date":"2024-11-26","close":5241.0391},{"date":"2024-11-27","close":5202.2646},{"date":"2024-11-28","close":5182.877},{"date":"2024-11-29","close":5115.0215},{"date":"2024-12-02","close":5027.7783},{"date":"2024-12-03","close":5118.2529},{"date":"2024-12-04","close":5076.2466},{"date":"2024-12-05","close":4927.6108},{"date":"2024-12-06","close":4959.9229},{"date":"2024-12-09","close":4643.2632},{"date":"2024-12-10","close":4950.2295},{"date":"2024-12-11","close":5163.4893},{"date":"2024-12-12","close":5234.5767},{"date":"2024-12-13","close":5299.2007},{"date":"2024-12-16","close":5602.936},{"date":"2024-12-17","close":5816.1963},{"date":"2024-12-18","close":5732.1846},{"date":"2024-12-19","close":5570.6235},{"date":"2024-12-20","close":6478.5967},{"date":"2024-12-23","close":6898.6548},{"date":"2024-12-24","close":6785.5625},{"date":"2024-12-26","close":6591.689},{"date":"2024-12-27","close":6227.3242},{"date":"2024-12-30","close":8082.272},{"date":"2025-01-02","close":8098.834},{"date":"2025-01-03","close":8214.7686},{"date":"2025-01-06","close":7850.4033},{"date":"2025-01-07","close":7866.9653},{"date":"2025-01-08","close":7519.1626},{"date":"2025-01-09","close":7601.9731},{"date":"2025-01-10","close":7486.0391},{"date":"2025-01-13","close":7436.353},{"date":"2025-01-14","close":7519.1626},{"date":"2025-01-15","close":7221.0459},{"date":"2025-01-16","close":7436.353},{"date":"2025-01-17","close":7270.7324},{"date":"2025-01-20","close":7568.8486},{"date":"2025-01-21","close":6657.937},{"date":"2025-01-22","close":6588.3765},{"date":"2025-01-23","close":6356.5078},{"date":"2025-01-24","close":6373.0703},{"date":"2025-01-31","close":6326.6963},{"date":"2025-02-03","close":6455.8804},{"date":"2025-02-04","close":6455.8804},{"date":"2025-02-05","close":6724.1851},{"date":"2025-02-06","close":6674.499},{"date":"2025-02-07","close":6856.6816},{"date":"2025-02-10","close":6674.499},{"date":"2025-02-11","close":6624.813},{"date":"2025-02-12","close":6532.0659},{"date":"2025-02-13","close":6465.8174},{"date":"2025-02-14","close":6373.0703},{"date":"2025-02-17","close":6989.1777},{"date":"2025-02-18","close":6922.9297},{"date":"2025-02-19","close":6873.2437},{"date":"2025-02-20","close":7022.3018},{"date":"2025-02-21","close":6823.5571},{"date":"2025-02-24","close":6956.0537},{"date":"2025-02-25","close":6806.9956},{"date":"2025-02-26","close":6757.3096},{"date":"2025-02-27","close":6691.0615},{"date":"2025-02-28","close":6614.8755},{"date":"2025-03-04","close":6508.8789},{"date":"2025-03-05","close":6595.0015},{"date":"2025-03-06","close":6806.9956},{"date":"2025-03-07","close":6641.3755},{"date":"2025-03-10","close":6575.127},{"date":"2025-03-11","close":6535.3779},{"date":"2025-03-12","close":6585.064},{"date":"2025-03-13","close":6608.251},{"date":"2025-03-14","close":6806.9956},{"date":"2025-03-17","close":6823.5571},{"date":"2025-03-18","close":6873.2437},{"date":"2025-03-19","close":6873.2437},{"date":"2025-03-20","close":6806.9956},{"date":"2025-03-21","close":6740.7476},{"date":"2025-03-24","close":6757.3096},{"date":"2025-03-25","close":6591.689},{"date":"2025-03-26","close":6740.7476},{"date":"2025-03-27","close":6657.937},{"date":"2025-03-28","close":6548.6279},{"date":"2025-03-31","close":6366.4453},{"date":"2025-04-01","close":6508.8789},{"date":"2025-04-02","close":6359.8203},{"date":"2025-04-03","close":6293.5728},{"date":"2025-04-04","close":6542.0029},{"date":"2025-04-07","close":6260.4482},{"date":"2025-04-08","close":6922.9297},{"date":"2025-04-09","close":6889.8057},{"date":"2025-04-10","close":8065.71},{"date":"2025-04-11","close":8016.0234},{"date":"2025-04-14","close":7966.3374},{"date":"2025-04-15","close":8065.71},{"date":"2025-04-16","close":7585.4111},{"date":"2025-04-17","close":7618.5347},{"date":"2025-04-18","close":7949.7759},{"date":"2025-04-21","close":8148.52},{"date":"2025-04-22","close":9572.8545},{"date":"2025-04-23","close":9904.0957},{"date":"2025-04-24","close":9440.3584},{"date":"2025-04-25","close":9837.8477},{"date":"2025-04-28","close":9688.7891},{"date":"2025-04-29","close":10367.832},{"date":"2025-04-30","close":10450.6426},{"date":"2025-05-02","close":10334.708},{"date":"2025-05-07","close":10235.3359},{"date":"2025-05-08","close":13305.9375},{"date":"2025-05-09","close":14041.291},{"date":"2025-05-12","close":12699.7666},{"date":"2025-05-13","close":12729.5781},{"date":"2025-05-14","close":14210.2236},{"date":"2025-05-15","close":12759.3896},{"date":"2025-05-16","close":11388.0537},{"date":"2025-05-19","close":11487.4258},{"date":"2025-05-20","close":11308.5557},{"date":"2025-05-21","close":11715.9814},{"date":"2025-05-22","close":12123.4082},{"date":"2025-05-23","close":11596.7354},{"date":"2025-05-26","close":9668.915},{"date":"2025-05-27","close":9142.2422},{"date":"2025-05-28","close":9191.9277},{"date":"2025-05-29","close":9092.5557},{"date":"2025-05-30","close":9549.668},{"date":"2025-06-02","close":10116.0898},{"date":"2025-06-04","close":10771.9463},{"date":"2025-06-05","close":12242.6543},{"date":"2025-06-09","close":12669.9551},{"date":"2025-06-10","close":11974.3496},{"date":"2025-06-11","close":12192.9688},{"date":"2025-06-12","close":12679.8926},{"date":"2025-06-13","close":12252.5918},{"date":"2025-06-16","close":13206.5645},{"date":"2025-06-17","close":12749.4531},{"date":"2025-06-18","close":12769.3271},{"date":"2025-06-19","close":13286.0625},{"date":"2025-06-20","close":13375.498},{"date":"2025-06-23","close":15402.6904},{"date":"2025-06-24","close":15531.874},{"date":"2025-06-25","close":14826.332},{"date":"2025-06-26","close":14776.6455},{"date":"2025-06-27","close":14408.9688},{"date":"2025-06-30","close":14746.834},{"date":"2025-07-01","close":14597.7754},{"date":"2025-07-02","close":14746.834},{"date":"2025-07-03","close":14329.4707},{"date":"2025-07-04","close":13594.1162},{"date":"2025-07-07","close":13186.6904},{"date":"2025-07-08","close":13325.8115},{"date":"2025-07-09","close":13305.9375},{"date":"2025-07-10","close":13097.2559},{"date":"2025-07-11","close":13683.5518},{"date":"2025-07-14","close":13216.502},{"date":"2025-07-15","close":13743.1748},{"date":"2025-07-16","close":13514.6191},{"date":"2025-07-17","close":13832.6094},{"date":"2025-07-18","close":13753.1123},{"date":"2025-07-21","close":13524.5557},{"date":"2025-07-22","close":13514.6191},{"date":"2025-07-23","close":13604.0537},{"date":"2025-07-24","close":13723.3008},{"date":"2025-07-25","close":14508.3408},{"date":"2025-07-28","close":14110.8516},{"date":"2025-07-29","close":14100.915},{"date":"2025-07-30","close":14488.4658},{"date":"2025-07-31","close":14895.8926},{"date":"2025-08-01","close":13842.5469},{"date":"2025-08-04","close":14359.2822},{"date":"2025-08-05","close":15144.3223},{"date":"2025-08-06","close":15253.6318},{"date":"2025-08-07","close":15104.5742},{"date":"2025-08-08","close":14856.1436},{"date":"2025-08-11","close":15015.1387},{"date":"2025-08-12","close":14081.04},{"date":"2025-08-13","close":14081.04},{"date":"2025-08-14","close":13673.6143},{"date":"2025-08-18","close":13673.6143},{"date":"2025-08-19","close":13286.0625},{"date":"2025-08-20","close":12888.5742},{"date":"2025-08-21","close":12699.7666},{"date":"2025-08-22","close":12987.9463},{"date":"2025-08-25","close":13097.2559},{"date":"2025-08-26","close":13186.6904},{"date":"2025-08-27","close":13713.3633},{"date":"2025-08-28","close":13812.7354},{"date":"2025-08-29","close":13345.6855},{"date":"2025-09-01","close":13564.3047},{"date":"2025-09-02","close":13435.1211},{"date":"2025-09-03","close":13395.3721},{"date":"2025-09-04","close":14766.708},{"date":"2025-09-05","close":14528.2148},{"date":"2025-09-08","close":14905.8291},{"date":"2025-09-09","close":14478.5293},{"date":"2025-09-10","close":14061.166},{"date":"2025-09-11","close":14756.7715},{"date":"2025-09-12","close":15392.7529},{"date":"2025-09-15","close":15164.1973},{"date":"2025-09-16","close":14726.96},{"date":"2025-09-17","close":13812.7354},{"date":"2025-09-18","close":14090.9775},{"date":"2025-09-19","close":14180.0},{"date":"2025-09-22","close":14001.542},{"date":"2025-09-23","close":14458.6543},{"date":"2025-09-24","close":14806.457},{"date":"2025-09-25","close":14170.4756},{"date":"2025-09-26","close":13961.7939},{"date":"2025-09-29","close":13554.3672},{"date":"2025-09-30","close":13435.1211},{"date":"2025-10-01","close":12968.0713},{"date":"2025-10-02","close":12828.9502},{"date":"2025-10-10","close":13047.5693},{"date":"2025-10-13","close":12520.8965},{"date":"2025-10-14","close":12272.4658},{"date":"2025-10-15","close":12292.3408},{"date":"2025-10-16","close":11964.4121},{"date":"2025-10-17","close":11994.2236},{"date":"2025-10-20","close":11407.9277},{"date":"2025-10-21","close":11119.749},{"date":"2025-10-22","close":11248.9326},{"date":"2025-10-23","close":11258.8701},{"date":"2025-10-24","close":11636.4844},{"date":"2025-10-27","close":11586.7979},{"date":"2025-10-28","close":11795.4795},{"date":"2025-10-29","close":11417.8652},{"date":"2025-10-30","close":11258.8701},{"date":"2025-10-31","close":10930.9414},{"date":"2025-11-03","close":11000.502},{"date":"2025-11-04","close":11278.7441},{"date":"2025-11-05","close":11020.377},{"date":"2025-11-06","close":11040.251},{"date":"2025-11-07","close":10960.7529},{"date":"2025-11-10","close":11417.8652},{"date":"2025-11-11","close":11030.3135},{"date":"2025-11-12","close":10921.0039},{"date":"2025-11-13","close":10921.0039},{"date":"2025-11-14","close":10930.9414},{"date":"2025-11-17","close":10901.1299},{"date":"2025-11-18","close":10434.0811},{"date":"2025-11-19","close":10344.6455},{"date":"2025-11-20","close":10682.5107},{"date":"2025-11-21","close":10404.2686},{"date":"2025-11-24","close":10811.6953},{"date":"2025-11-25","close":11258.8701},{"date":"2025-11-26","close":12073.7217},{"date":"2025-11-27","close":12222.7803},{"date":"2025-11-28","close":12242.6543},{"date":"2025-12-01","close":12232.7178},{"date":"2025-12-02","close":11974.3496},{"date":"2025-12-03","close":12401.6504},{"date":"2025-12-04","close":12351.9639},{"date":"2025-12-05","close":12868.6992},{"date":"2025-12-08","close":12809.0762},{"date":"2025-12-09","close":12570.583},{"date":"2025-12-10","close":12073.7217},{"date":"2025-12-11","close":11964.4121},{"date":"2025-12-12","close":11745.7939},{"date":"2025-12-15","close":11199.2461},{"date":"2025-12-16","close":11159.498},{"date":"2025-12-17","close":11159.498},{"date":"2025-12-18","close":10881.2559},{"date":"2025-12-19","close":11060.125},{"date":"2025-12-22","close":11010.4395},{"date":"2025-12-23","close":10861.3809},{"date":"2025-12-24","close":11089.9375},{"date":"2025-12-26","close":11080.0},{"date":"2025-12-29","close":11180.0},{"date":"2025-12-30","close":11550.0},{"date":"2026-01-02","close":11570.0},{"date":"2026-01-05","close":10970.0},{"date":"2026-01-06","close":10790.0},{"date":"2026-01-07","close":10490.0},{"date":"2026-01-08","close":10210.0},{"date":"2026-01-09","close":10070.0},{"date":"2026-01-12","close":10000.0},{"date":"2026-01-13","close":10090.0},{"date":"2026-01-14","close":10000.0},{"date":"2026-01-15","close":10110.0},{"date":"2026-01-16","close":10020.0},{"date":"2026-01-19","close":9940.0},{"date":"2026-01-20","close":10070.0},{"date":"2026-01-21","close":9610.0},{"date":"2026-01-22","close":9910.0},{"date":"2026-01-23","close":9970.0},{"date":"2026-01-26","close":10910.0},{"date":"2026-01-27","close":10970.0},{"date":"2026-01-28","close":11190.0},{"date":"2026-01-29","close":11390.0},{"date":"2026-01-30","close":10960.0},{"date":"2026-02-02","close":10470.0},{"date":"2026-02-03","close":10600.0},{"date":"2026-02-04","close":10630.0},{"date":"2026-02-05","close":10400.0},{"date":"2026-02-06","close":10050.0},{"date":"2026-02-09","close":10300.0},{"date":"2026-02-10","close":10360.0},{"date":"2026-02-11","close":10190.0},{"date":"2026-02-12","close":10250.0},{"date":"2026-02-13","close":10360.0},{"date":"2026-02-19","close":10150.0},{"date":"2026-02-20","close":10130.0},{"date":"2026-02-23","close":11000.0},{"date":"2026-02-24","close":11210.0},{"date":"2026-02-25","close":11890.0},{"date":"2026-02-26","close":11360.0},{"date":"2026-02-27","close":11700.0},{"date":"2026-03-03","close":11240.0},{"date":"2026-03-04","close":9720.0},{"date":"2026-03-05","close":10610.0},{"date":"2026-03-06","close":10950.0},{"date":"2026-03-09","close":10330.0},{"date":"2026-03-10","close":10680.0},{"date":"2026-03-11","close":10850.0},{"date":"2026-03-12","close":11520.0},{"date":"2026-03-13","close":11760.0},{"date":"2026-03-16","close":12120.0},{"date":"2026-03-17","close":13260.0},{"date":"2026-03-18","close":13060.0},{"date":"2026-03-19","close":12770.0},{"date":"2026-03-20","close":13230.0},{"date":"2026-03-23","close":12090.0},{"date":"2026-03-24","close":12170.0},{"date":"2026-03-25","close":12160.0},{"date":"2026-03-26","close":11920.0},{"date":"2026-03-27","close":11920.0},{"date":"2026-03-30","close":11360.0},{"date":"2026-03-31","close":11400.0},{"date":"2026-04-01","close":11370.0},{"date":"2026-04-02","close":11220.0},{"date":"2026-04-03","close":11480.0},{"date":"2026-04-06","close":11380.0},{"date":"2026-04-07","close":11230.0},{"date":"2026-04-08","close":11150.0},{"date":"2026-04-09","close":11220.0},{"date":"2026-04-10","close":11040.0},{"date":"2026-04-13","close":10960.0},{"date":"2026-04-14","close":10860.0},{"date":"2026-04-15","close":10680.0},{"date":"2026-04-16","close":10900.0},{"date":"2026-04-17","close":11080.0},{"date":"2026-04-20","close":11170.0},{"date":"2026-04-21","close":10820.0},{"date":"2026-04-22","close":10640.0},{"date":"2026-04-23","close":11240.0},{"date":"2026-04-24","close":12330.0},{"date":"2026-04-27","close":12530.0},{"date":"2026-04-28","close":12200.0},{"date":"2026-04-29","close":12230.0},{"date":"2026-04-30","close":12540.0},{"date":"2026-05-04","close":12390.0},{"date":"2026-05-06","close":12720.0},{"date":"2026-05-07","close":12320.0},{"date":"2026-05-08","close":11720.0},{"date":"2026-05-11","close":11030.0},{"date":"2026-05-12","close":10710.0},{"date":"2026-05-13","close":11100.0},{"date":"2026-05-14","close":11340.0},{"date":"2026-05-15","close":11280.0},{"date":"2026-05-18","close":11490.0},{"date":"2026-05-19","close":11750.0},{"date":"2026-05-20","close":11190.0},{"date":"2026-05-21","close":11430.0},{"date":"2026-05-22","close":11670.0},{"date":"2026-05-26","close":11340.0},{"date":"2026-05-27","close":11180.0},{"date":"2026-05-28","close":10960.0},{"date":"2026-05-29","close":10960.0},{"date":"2026-06-01","close":10320.0},{"date":"2026-06-02","close":10330.0},{"date":"2026-06-04","close":10010.0},{"date":"2026-06-05","close":9860.0},{"date":"2026-06-08","close":8810.0},{"date":"2026-06-09","close":9130.0},{"date":"2026-06-10","close":8830.0},{"date":"2026-06-11","close":8700.0},{"date":"2026-06-12","close":8930.0},{"date":"2026-06-15","close":8790.0},{"date":"2026-06-16","close":9150.0},{"date":"2026-06-17","close":9020.0},{"date":"2026-06-18","close":8320.0},{"date":"2026-06-19","close":8000.0},{"date":"2026-06-22","close":7360.0},{"date":"2026-06-23","close":6850.0},{"date":"2026-06-24","close":7100.0},{"date":"2026-06-25","close":7140.0},{"date":"2026-06-26","close":6520.0},{"date":"2026-06-29","close":7100.0},{"date":"2026-06-30","close":7130.0},{"date":"2026-07-01","close":6910.0},{"date":"2026-07-02","close":6950.0},{"date":"2026-07-03","close":6980.0},{"date":"2026-07-06","close":7050.0},{"date":"2026-07-07","close":6880.0},{"date":"2026-07-08","close":6880.0},{"date":"2026-07-09","close":6640.0},{"date":"2026-07-10","close":7080.0},{"date":"2026-07-13","close":7070.0},{"date":"2026-07-14","close":7120.0},{"date":"2026-07-15","close":8010.0},{"date":"2026-07-16","close":7580.0},{"date":"2026-07-20","close":6750.0},{"date":"2026-07-21","close":6900.0},{"date":"2026-07-22","close":6730.0},{"date":"2026-07-23","close":7250.0},{"date":"2026-07-24","close":7260.0},{"date":"2026-07-27","close":7050.0},{"date":"2026-07-28","close":6790.0},{"date":"2026-07-29","close":6300.0},{"date":"2026-07-30","close":6330.0},{"date":"2026-07-31","close":6770.0},{"date":"2026-08-03","close":6850.0},{"date":"2026-08-04","close":6880.0},{"date":"2026-08-05","close":7000.0},{"date":"2026-08-06","close":7060.0},{"date":"2026-08-07","close":7150.0},{"date":"2026-08-10","close":7930.0},{"date":"2026-08-11","close":8010.0},{"date":"2026-08-12","close":7820.0},{"date":"2026-08-13","close":7710.0},{"date":"2026-08-14","close":8500.0},{"date":"2026-08-18","close":8380.0},{"date":"2026-08-19","close":8280.0},{"date":"2026-08-20","close":8970.0},{"date":"2026-08-21","close":8990.0},{"date":"2026-08-24","close":9090.0},{"date":"2026-08-25","close":9150.0},{"date":"2026-08-26","close":9500.0},{"date":"2026-08-27","close":9370.0},{"date":"2026-08-28","close":9550.0},{"date":"2026-08-31","close":9640.0},{"date":"2026-09-01","close":9450.0},{"date":"2026-09-02","close":9500.0},{"date":"2026-09-03","close":9440.0},{"date":"2026-09-04","close":9560.0},{"date":"2026-09-07","close":9530.0},{"date":"2026-09-08","close":9380.0},{"date":"2026-09-09","close":9390.0},{"date":"2026-09-10","close":9290.0},{"date":"2026-09-11","close":9350.0},{"date":"2026-09-14","close":9280.0},{"date":"2026-09-15","close":9140.0},{"date":"2026-09-16","close":9090.0},{"date":"2026-09-17","close":9150.0},{"date":"2026-09-18","close":9230.0},{"date":"2026-09-21","close":8990.0},{"date":"2026-09-22","close":9150.0},{"date":"2026-09-23","close":9240.0},{"date":"2026-09-28","close":9360.0},{"date":"2026-09-29","close":9400.0},{"date":"2026-09-30","close":9480.0},{"date":"2026-10-01","close":9380.0},{"date":"2026-10-02","close":9370.0},{"date":"2026-10-06","close":9500.0},{"date":"2026-10-07","close":9620.0},{"date":"2026-10-08","close":9470.0},{"date":"2026-10-12","close":9040.0},{"date":"2026-10-13","close":8980.0},{"date":"2026-10-14","close":9040.0},{"date":"2026-10-15","close":8530.0},{"date":"2026-10-16","close":8990.0},{"date":"2026-10-19","close":9130.0},{"date":"2026-10-20","close":9040.0},{"date":"2026-10-21","close":8920.0},{"date":"2026-10-22","close":8920.0},{"date":"2026-10-23","close":8600.0}],"chart_data":[{"date":"2024-10-23","open":6362,"high":6362,"low":6158,"close":6239,"volume":45744,"rsi_14":27.9,"sma_20":7219.0,"sma_60":6973.2,"sma_120":8003.78},{"date":"2024-10-24","open":6229,"high":6229,"low":6029,"close":6136,"volume":59775,"rsi_14":26.93,"sma_20":7162.2,"sma_60":6961.77,"sma_120":7977.93},{"date":"2024-10-25","open":6139,"high":6229,"low":6042,"close":6075,"volume":21609,"rsi_14":23.81,"sma_20":7096.35,"sma_60":6948.15,"sma_120":7953.62},{"date":"2024-10-28","open":6016,"high":6349,"low":6016,"close":6330,"volume":28935,"rsi_14":18.53,"sma_20":7042.05,"sma_60":6941.43,"sma_120":7925.53},{"date":"2024-10-29","open":6242,"high":6320,"low":6216,"close":6249,"volume":16440,"rsi_14":19.01,"sma_20":6982.7,"sma_60":6928.87,"sma_120":7895.64},{"date":"2024-10-30","open":6268,"high":6355,"low":6139,"close":6139,"volume":28533,"rsi_14":19.05,"sma_20":6916.85,"sma_60":6912.75,"sma_120":7865.08},{"date":"2024-10-31","open":6197,"high":6281,"low":6032,"close":6204,"volume":37176,"rsi_14":25.43,"sma_20":6870.2,"sma_60":6900.53,"sma_120":7837.03},{"date":"2024-11-01","open":6204,"high":6262,"low":6042,"close":6068,"volume":37806,"rsi_14":26.36,"sma_20":6818.2,"sma_60":6886.27,"sma_120":7807.26},{"date":"2024-11-04","open":6203,"high":6410,"low":6081,"close":6333,"volume":51450,"rsi_14":37.23,"sma_20":6776.55,"sma_60":6874.05,"sma_120":7776.43},{"date":"2024-11-05","open":6268,"high":6446,"low":6268,"close":6398,"volume":53349,"rsi_14":42.64,"sma_20":6718.25,"sma_60":6867.12,"sma_120":7748.38},{"date":"2024-11-06","open":6365,"high":6423,"low":6058,"close":6113,"volume":87492,"rsi_14":33.52,"sma_20":6651.9,"sma_60":6874.28,"sma_120":7717.32},{"date":"2024-11-07","open":6097,"high":6097,"low":5638,"close":5758,"volume":155865,"rsi_14":30.25,"sma_20":6573.1,"sma_60":6869.12,"sma_120":7683.77},{"date":"2024-11-08","open":5813,"high":6362,"low":5758,"close":6046,"volume":98319,"rsi_14":40.06,"sma_20":6523.25,"sma_60":6866.72,"sma_120":7654.9},{"date":"2024-11-11","open":6078,"high":6078,"low":5712,"close":5758,"volume":97881,"rsi_14":39.79,"sma_20":6468.6,"sma_60":6861.17,"sma_120":7622.18},{"date":"2024-11-12","open":5702,"high":5758,"low":5351,"close":5435,"volume":148758,"rsi_14":34.99,"sma_20":6398.1,"sma_60":6847.67,"sma_120":7581.4},{"date":"2024-11-13","open":5434,"high":5521,"low":5157,"close":5222,"volume":89040,"rsi_14":33.6,"sma_20":6324.1,"sma_60":6827.55,"sma_120":7541.43},{"date":"2024-11-14","open":5331,"high":5331,"low":5141,"close":5228,"volume":64791,"rsi_14":34.53,"sma_20":6245.45,"sma_60":6807.43,"sma_120":7503.32},{"date":"2024-11-15","open":5004,"high":5322,"low":4878,"close":5212,"volume":79257,"rsi_14":27.58,"sma_20":6173.45,"sma_60":6786.1,"sma_120":7468.95},{"date":"2024-11-18","open":5212,"high":5318,"low":5108,"close":5228,"volume":52176,"rsi_14":29.0,"sma_20":6107.3,"sma_60":6763.77,"sma_120":7434.31},{"date":"2024-11-19","open":5109,"high":5225,"low":5041,"close":5147,"volume":63021,"rsi_14":29.35,"sma_20":6051.0,"sma_60":6742.93,"sma_120":7398.01},{"date":"2024-11-20","open":5147,"high":5234,"low":5015,"close":5015,"volume":46476,"rsi_14":25.91,"sma_20":5987.85,"sma_60":6715.82,"sma_120":7362.23},{"date":"2024-11-21","open":5021,"high":5091,"low":4889,"close":4937,"volume":49392,"rsi_14":26.54,"sma_20":5926.0,"sma_60":6689.03,"sma_120":7324.82},{"date":"2024-11-22","open":4950,"high":5053,"low":4933,"close":5005,"volume":52719,"rsi_14":20.01,"sma_20":5870.85,"sma_60":6663.42,"sma_120":7288.68},{"date":"2024-11-25","open":5011,"high":5189,"low":5008,"close":5183,"volume":49404,"rsi_14":23.88,"sma_20":5811.65,"sma_60":6640.85,"sma_120":7253.64},{"date":"2024-11-26","open":5173,"high":5298,"low":5144,"close":5241,"volume":44706,"rsi_14":29.22,"sma_20":5759.65,"sma_60":6616.78,"sma_120":7221.89},{"date":"2024-11-27","open":5240,"high":5289,"low":5121,"close":5202,"volume":31917,"rsi_14":34.4,"sma_20":5711.3,"sma_60":6593.17,"sma_120":7190.64},{"date":"2024-11-28","open":5198,"high":5250,"low":5154,"close":5183,"volume":25437,"rsi_14":21.55,"sma_20":5658.6,"sma_60":6564.77,"sma_120":7157.42},{"date":"2024-11-29","open":5298,"high":5341,"low":5076,"close":5115,"volume":39570,"rsi_14":25.19,"sma_20":5609.4,"sma_60":6537.7,"sma_120":7125.0},{"date":"2024-12-02","open":5114,"high":5201,"low":5008,"close":5028,"volume":40086,"rsi_14":30.8,"sma_20":5542.05,"sma_60":6505.25,"sma_120":7092.25},{"date":"2024-12-03","open":5027,"high":5179,"low":5027,"close":5118,"volume":29193,"rsi_14":44.52,"sma_20":5476.05,"sma_60":6475.48,"sma_120":7058.06},{"date":"2024-12-04","open":5047,"high":5108,"low":4956,"close":5076,"volume":60990,"rsi_14":42.19,"sma_20":5422.55,"sma_60":6443.87,"sma_120":7024.61},{"date":"2024-12-05","open":5076,"high":5231,"low":4914,"close":4928,"volume":59886,"rsi_14":37.16,"sma_20":5379.7,"sma_60":6415.25,"sma_120":6989.88},{"date":"2024-12-06","open":4895,"high":5034,"low":4685,"close":4960,"volume":91743,"rsi_14":38.03,"sma_20":5323.7,"sma_60":6387.18,"sma_120":6955.3},{"date":"2024-12-09","open":4847,"high":4847,"low":4566,"close":4643,"volume":93429,"rsi_14":31.43,"sma_20":5266.2,"sma_60":6353.97,"sma_120":6918.13},{"date":"2024-12-10","open":4650,"high":4988,"low":4650,"close":4950,"volume":55833,"rsi_14":47.88,"sma_20":5241.2,"sma_60":6326.85,"sma_120":6885.55},{"date":"2024-12-11","open":5040,"high":5201,"low":4956,"close":5163,"volume":38238,"rsi_14":56.78,"sma_20":5238.2,"sma_60":6305.07,"sma_120":6856.32},{"date":"2024-12-12","open":5215,"high":5254,"low":5089,"close":5235,"volume":37017,"rsi_14":56.88,"sma_20":5238.55,"sma_60":6278.4,"sma_120":6827.44},{"date":"2024-12-13","open":5193,"high":5477,"low":5193,"close":5299,"volume":81687,"rsi_14":53.74,"sma_20":5243.05,"sma_60":6251.73,"sma_120":6799.66},{"date":"2024-12-16","open":5205,"high":5654,"low":5205,"close":5603,"volume":110874,"rsi_14":60.05,"sma_20":5262.4,"sma_60":6231.97,"sma_120":6774.91},{"date":"2024-12-17","open":5554,"high":5855,"low":5492,"close":5816,"volume":131133,"rsi_14":65.54,"sma_20":5296.9,"sma_60":6206.13,"sma_120":6751.99},{"date":"2024-12-18","open":6019,"high":6608,"low":5732,"close":5732,"volume":473058,"rsi_14":63.46,"sma_20":5333.9,"sma_60":6180.25,"sma_120":6728.77},{"date":"2024-12-19","open":5499,"high":5802,"low":5499,"close":5571,"volume":61008,"rsi_14":60.66,"sma_20":5366.55,"sma_60":6151.58,"sma_120":6701.52},{"date":"2024-12-20","open":5599,"high":6962,"low":5573,"close":6479,"volume":2982069,"rsi_14":74.53,"sma_20":5442.55,"sma_60":6136.58,"sma_120":6683.88},{"date":"2024-12-23","open":6720,"high":7609,"low":6623,"close":6899,"volume":1476786,"rsi_14":77.08,"sma_20":5531.05,"sma_60":6128.25,"sma_120":6671.65},{"date":"2024-12-24","open":6898,"high":7513,"low":6769,"close":6786,"volume":853485,"rsi_14":75.48,"sma_20":5610.75,"sma_60":6117.7,"sma_120":6659.02},{"date":"2024-12-26","open":6769,"high":7028,"low":6543,"close":6592,"volume":209583,"rsi_14":74.47,"sma_20":5682.45,"sma_60":6103.53,"sma_120":6644.99},{"date":"2024-12-27","open":6757,"high":6790,"low":6188,"close":6227,"volume":274845,"rsi_14":64.34,"sma_20":5728.45,"sma_60":6085.75,"sma_120":6628.6},{"date":"2024-12-30","open":6227,"high":8082,"low":6227,"close":8082,"volume":1817856,"rsi_14":80.11,"sma_20":5871.3,"sma_60":6099.63,"sma_120":6629.29},{"date":"2025-01-02","open":8115,"high":8231,"low":7751,"close":8099,"volume":1245093,"rsi_14":78.98,"sma_20":6019.5,"sma_60":6112.7,"sma_120":6629.57},{"date":"2025-01-03","open":8082,"high":8297,"low":7833,"close":8215,"volume":691902,"rsi_14":78.55,"sma_20":6168.8,"sma_60":6121.03,"sma_120":6631.24},{"date":"2025-01-06","open":8397,"high":8397,"low":7850,"close":7850,"volume":701208,"rsi_14":72.98,"sma_20":6302.0,"sma_60":6125.48,"sma_120":6628.47},{"date":"2025-01-07","open":7949,"high":8263,"low":7485,"close":7867,"volume":482844,"rsi_14":72.73,"sma_20":6443.65,"sma_60":6132.15,"sma_120":6625.27},{"date":"2025-01-08","open":8049,"high":8049,"low":7386,"close":7519,"volume":345753,"rsi_14":66.46,"sma_20":6566.15,"sma_60":6137.7,"sma_120":6619.43},{"date":"2025-01-09","open":7419,"high":7652,"low":7155,"close":7602,"volume":234126,"rsi_14":65.6,"sma_20":6709.15,"sma_60":6147.98,"sma_120":6613.88},{"date":"2025-01-10","open":7601,"high":7601,"low":7370,"close":7486,"volume":117900,"rsi_14":65.23,"sma_20":6830.5,"sma_60":6156.6,"sma_120":6607.63},{"date":"2025-01-13","open":7469,"high":8065,"low":7403,"close":7436,"volume":665046,"rsi_14":66.69,"sma_20":6938.35,"sma_60":6166.88,"sma_120":6601.8},{"date":"2025-01-14","open":7453,"high":7816,"low":7453,"close":7519,"volume":176238,"rsi_14":60.15,"sma_20":7046.65,"sma_60":6176.88,"sma_120":6598.47},{"date":"2025-01-15","open":7518,"high":7734,"low":7187,"close":7221,"volume":178278,"rsi_14":51.78,"sma_20":7136.65,"sma_60":6184.38,"sma_120":6595.13},{"date":"2025-01-16","open":7387,"high":7535,"low":7254,"close":7436,"volume":129909,"rsi_14":55.59,"sma_20":7221.8,"sma_60":6197.17,"sma_120":6596.52},{"date":"2025-01-17","open":7369,"high":7667,"low":7254,"close":7271,"volume":130806,"rsi_14":56.02,"sma_20":7287.6,"sma_60":6211.83,"sma_120":6597.22},{"date":"2025-01-20","open":7453,"high":7883,"low":7420,"close":7569,"volume":328764,"rsi_14":66.67,"sma_20":7372.75,"sma_60":6231.5,"sma_120":6602.35},{"date":"2025-01-21","open":7486,"high":7784,"low":6574,"close":6658,"volume":715188,"rsi_14":26.88,"sma_20":7420.45,"sma_60":6237.67,"sma_120":6599.72},{"date":"2025-01-22","open":6674,"high":6708,"low":6373,"close":6588,"volume":216927,"rsi_14":25.89,"sma_20":7417.8,"sma_60":6243.73,"sma_120":6595.94},{"date":"2025-01-23","open":6588,"high":6624,"low":6317,"close":6357,"volume":154596,"rsi_14":21.41,"sma_20":7381.8,"sma_60":6241.5,"sma_120":6591.47},{"date":"2025-01-24","open":6409,"high":6568,"low":6326,"close":6373,"volume":120717,"rsi_14":24.55,"sma_20":7352.45,"sma_60":6240.95,"sma_120":6584.91},{"date":"2025-01-31","open":6372,"high":6372,"low":6233,"close":6327,"volume":52284,"rsi_14":23.75,"sma_20":7330.75,"sma_60":6241.5,"sma_120":6577.12},{"date":"2025-02-03","open":6337,"high":6614,"low":6293,"close":6456,"volume":167040,"rsi_14":30.42,"sma_20":7342.25,"sma_60":6243.1,"sma_120":6571.82},{"date":"2025-02-04","open":6459,"high":6515,"low":6402,"close":6456,"volume":60519,"rsi_14":28.21,"sma_20":7260.4,"sma_60":6247.03,"sma_120":6566.65},{"date":"2025-02-05","open":6456,"high":6773,"low":6406,"close":6724,"volume":141000,"rsi_14":36.31,"sma_20":7191.2,"sma_60":6250.92,"sma_120":6562.48},{"date":"2025-02-06","open":6889,"high":6889,"low":6581,"close":6674,"volume":78294,"rsi_14":36.31,"sma_20":7113.7,"sma_60":6252.85,"sma_120":6559.98},{"date":"2025-02-07","open":6823,"high":7171,"low":6707,"close":6857,"volume":257319,"rsi_14":38.53,"sma_20":7063.7,"sma_60":6262.75,"sma_120":6568.52},{"date":"2025-02-10","open":6856,"high":6922,"low":6658,"close":6674,"volume":84834,"rsi_14":40.13,"sma_20":7003.7,"sma_60":6275.68,"sma_120":6572.4},{"date":"2025-02-11","open":6773,"high":6773,"low":6625,"close":6625,"volume":35049,"rsi_14":34.4,"sma_20":6958.7,"sma_60":6282.85,"sma_120":6574.78},{"date":"2025-02-12","open":6690,"high":6690,"low":6512,"close":6532,"volume":46800,"rsi_14":35.4,"sma_20":6904.85,"sma_60":6293.4,"sma_120":6577.28},{"date":"2025-02-13","open":6531,"high":6611,"low":6462,"close":6466,"volume":46056,"rsi_14":25.99,"sma_20":6853.5,"sma_60":6308.4,"sma_120":6578.03},{"date":"2025-02-14","open":6465,"high":6578,"low":6326,"close":6373,"volume":67668,"rsi_14":40.36,"sma_20":6800.0,"sma_60":6325.52,"sma_120":6576.53},{"date":"2025-02-17","open":6409,"high":7072,"low":6379,"close":6989,"volume":276852,"rsi_14":59.88,"sma_20":6773.35,"sma_60":6352.85,"sma_120":6580.14},{"date":"2025-02-18","open":7055,"high":7055,"low":6856,"close":6923,"volume":64353,"rsi_14":65.22,"sma_20":6758.35,"sma_60":6379.35,"sma_120":6582.73},{"date":"2025-02-19","open":6956,"high":6989,"low":6757,"close":6873,"volume":76023,"rsi_14":63.2,"sma_20":6730.0,"sma_60":6404.73,"sma_120":6584.25},{"date":"2025-02-20","open":6956,"high":7154,"low":6856,"close":7022,"volume":127779,"rsi_14":67.43,"sma_20":6717.5,"sma_60":6434.0,"sma_120":6588.47},{"date":"2025-02-21","open":7021,"high":7088,"low":6674,"close":6824,"volume":64428,"rsi_14":58.9,"sma_20":6680.0,"sma_60":6462.22,"sma_120":6589.02},{"date":"2025-02-24","open":6823,"high":7088,"low":6691,"close":6956,"volume":54891,"rsi_14":61.39,"sma_20":6695.0,"sma_60":6494.0,"sma_120":6591.52},{"date":"2025-02-25","open":6956,"high":7088,"low":6740,"close":6807,"volume":78450,"rsi_14":52.01,"sma_20":6706.0,"sma_60":6522.12,"sma_120":6592.77},{"date":"2025-02-26","open":6740,"high":6873,"low":6724,"close":6757,"volume":38766,"rsi_14":52.01,"sma_20":6726.2,"sma_60":6546.35,"sma_120":6593.6},{"date":"2025-02-27","open":6906,"high":6972,"low":6641,"close":6691,"volume":45837,"rsi_14":45.77,"sma_20":6742.2,"sma_60":6568.47,"sma_120":6592.62},{"date":"2025-02-28","open":6790,"high":6790,"low":6472,"close":6615,"volume":55455,"rsi_14":48.39,"sma_20":6756.7,"sma_60":6589.97,"sma_120":6591.57},{"date":"2025-03-04","open":6515,"high":6535,"low":6360,"close":6509,"volume":57027,"rsi_14":46.99,"sma_20":6759.4,"sma_60":6610.03,"sma_120":6587.4},{"date":"2025-03-05","open":6512,"high":6723,"low":6446,"close":6595,"volume":45270,"rsi_14":51.64,"sma_20":6766.4,"sma_60":6632.7,"sma_120":6585.2},{"date":"2025-03-06","open":6591,"high":7022,"low":6545,"close":6807,"volume":186255,"rsi_14":58.33,"sma_20":6770.6,"sma_60":6660.43,"sma_120":6582.84},{"date":"2025-03-07","open":6806,"high":6823,"low":6578,"close":6641,"volume":61119,"rsi_14":56.31,"sma_20":6768.95,"sma_60":6683.82,"sma_120":6579.65},{"date":"2025-03-10","open":6591,"high":6658,"low":6492,"close":6575,"volume":26325,"rsi_14":36.85,"sma_20":6754.75,"sma_60":6706.82,"sma_120":6575.34},{"date":"2025-03-11","open":6459,"high":6591,"low":6330,"close":6535,"volume":53808,"rsi_14":37.48,"sma_20":6747.75,"sma_60":6731.7,"sma_120":6573.48},{"date":"2025-03-12","open":6535,"high":6621,"low":6459,"close":6585,"volume":23295,"rsi_14":40.69,"sma_20":6745.75,"sma_60":6756.87,"sma_120":6572.02},{"date":"2025-03-13","open":6552,"high":6724,"low":6522,"close":6608,"volume":34092,"rsi_14":35.47,"sma_20":6749.6,"sma_60":6787.87,"sma_120":6570.92},{"date":"2025-03-14","open":6657,"high":6906,"low":6604,"close":6807,"volume":58887,"rsi_14":49.44,"sma_20":6766.8,"sma_60":6816.93,"sma_120":6571.89},{"date":"2025-03-17","open":6956,"high":6956,"low":6674,"close":6824,"volume":40035,"rsi_14":44.9,"sma_20":6789.45,"sma_60":6842.6,"sma_120":6573.83},{"date":"2025-03-18","open":6824,"high":7071,"low":6625,"close":6873,"volume":100998,"rsi_14":52.72,"sma_20":6783.6,"sma_60":6867.87,"sma_120":6573.13},{"date":"2025-03-19","open":6873,"high":6939,"low":6774,"close":6873,"volume":54264,"rsi_14":54.98,"sma_20":6781.1,"sma_60":6892.03,"sma_120":6571.88},{"date":"2025-03-20","open":6956,"high":6956,"low":6724,"close":6807,"volume":42258,"rsi_14":55.03,"sma_20":6777.8,"sma_60":6909.87,"sma_120":6570.92},{"date":"2025-03-21","open":6724,"high":6823,"low":6674,"close":6741,"volume":34062,"rsi_14":55.51,"sma_20":6763.65,"sma_60":6922.92,"sma_120":6564.52},{"date":"2025-03-24","open":6708,"high":6939,"low":6708,"close":6757,"volume":44121,"rsi_14":61.75,"sma_20":6760.35,"sma_60":6937.7,"sma_120":6558.98},{"date":"2025-03-25","open":6757,"high":6873,"low":6443,"close":6592,"volume":54663,"rsi_14":49.87,"sma_20":6742.0,"sma_60":6952.48,"sma_120":6552.03},{"date":"2025-03-26","open":6558,"high":6789,"low":6558,"close":6741,"volume":28350,"rsi_14":46.9,"sma_20":6738.65,"sma_60":6954.15,"sma_120":6545.37},{"date":"2025-03-27","open":6724,"high":6840,"low":6244,"close":6658,"volume":53727,"rsi_14":50.85,"sma_20":6733.65,"sma_60":6947.22,"sma_120":6537.73},{"date":"2025-03-28","open":6658,"high":6740,"low":6509,"close":6549,"volume":47658,"rsi_14":48.75,"sma_20":6726.5,"sma_60":6940.38,"sma_120":6529.04},{"date":"2025-03-31","open":6531,"high":6588,"low":6359,"close":6366,"volume":41070,"rsi_14":42.82,"sma_20":6714.0,"sma_60":6933.82,"sma_120":6518.68},{"date":"2025-04-01","open":6296,"high":6559,"low":6293,"close":6509,"volume":28164,"rsi_14":47.03,"sma_20":6714.0,"sma_60":6938.55,"sma_120":6512.15},{"date":"2025-04-02","open":6403,"high":6502,"low":6353,"close":6360,"volume":21756,"rsi_14":41.1,"sma_20":6702.2,"sma_60":6909.67,"sma_120":6504.65},{"date":"2025-04-03","open":5995,"high":6322,"low":5995,"close":6294,"volume":40059,"rsi_14":29.66,"sma_20":6676.35,"sma_60":6879.38,"sma_120":6496.04},{"date":"2025-04-04","open":6164,"high":6624,"low":6164,"close":6542,"volume":36912,"rsi_14":40.6,"sma_20":6671.35,"sma_60":6851.33,"sma_120":6486.18},{"date":"2025-04-07","open":6542,"high":6542,"low":6127,"close":6260,"volume":64425,"rsi_14":32.28,"sma_20":6655.55,"sma_60":6824.67,"sma_120":6475.07},{"date":"2025-04-08","open":6213,"high":7038,"low":6213,"close":6923,"volume":207048,"rsi_14":51.04,"sma_20":6675.05,"sma_60":6808.83,"sma_120":6470.49},{"date":"2025-04-09","open":6923,"high":7088,"low":6641,"close":6890,"volume":124239,"rsi_14":51.75,"sma_20":6690.4,"sma_60":6798.28,"sma_120":6467.99},{"date":"2025-04-10","open":6856,"high":8347,"low":6856,"close":8066,"volume":2956089,"rsi_14":69.11,"sma_20":6763.7,"sma_60":6806.05,"sma_120":6477.02},{"date":"2025-04-11","open":8313,"high":8397,"low":7966,"close":8016,"volume":1143495,"rsi_14":67.98,"sma_20":6824.5,"sma_60":6814.93,"sma_120":6485.77},{"date":"2025-04-14","open":7949,"high":8114,"low":7867,"close":7966,"volume":264060,"rsi_14":70.32,"sma_20":6882.0,"sma_60":6823.82,"sma_120":6495.35},{"date":"2025-04-15","open":7949,"high":8114,"low":7783,"close":8066,"volume":279954,"rsi_14":69.88,"sma_20":6942.0,"sma_60":6832.98,"sma_120":6504.93},{"date":"2025-04-16","open":7999,"high":8081,"low":7569,"close":7585,"volume":214113,"rsi_14":62.43,"sma_20":6977.85,"sma_60":6839.1,"sma_120":6511.74},{"date":"2025-04-17","open":7701,"high":7701,"low":7469,"close":7619,"volume":83829,"rsi_14":64.64,"sma_20":7018.65,"sma_60":6842.15,"sma_120":6519.66},{"date":"2025-04-18","open":7668,"high":8065,"low":7618,"close":7950,"volume":236715,"rsi_14":70.83,"sma_20":7079.5,"sma_60":6853.55,"sma_120":6532.69},{"date":"2025-04-21","open":7883,"high":8281,"low":7883,"close":8149,"volume":292512,"rsi_14":71.25,"sma_20":7149.5,"sma_60":6863.28,"sma_120":6547.39},{"date":"2025-04-22","open":8480,"high":10301,"low":8396,"close":9573,"volume":8467362,"rsi_14":81.3,"sma_20":7299.5,"sma_60":6912.17,"sma_120":6574.92},{"date":"2025-04-23","open":9241,"high":12139,"low":8645,"close":9904,"volume":9790752,"rsi_14":83.45,"sma_20":7458.65,"sma_60":6967.77,"sma_120":6605.75},{"date":"2025-04-24","open":9804,"high":10020,"low":9440,"close":9440,"volume":915048,"rsi_14":75.83,"sma_20":7598.65,"sma_60":7019.5,"sma_120":6630.5},{"date":"2025-04-25","open":9440,"high":10268,"low":9307,"close":9838,"volume":1543767,"rsi_14":81.23,"sma_20":7764.15,"sma_60":7077.62,"sma_120":6659.28},{"date":"2025-04-28","open":9838,"high":9903,"low":9506,"close":9689,"volume":353808,"rsi_14":76.52,"sma_20":7931.35,"sma_60":7134.02,"sma_120":6687.76},{"date":"2025-04-29","open":9921,"high":10599,"low":9787,"close":10368,"volume":1170162,"rsi_14":79.67,"sma_20":8125.5,"sma_60":7199.63,"sma_120":6721.37},{"date":"2025-04-30","open":10566,"high":10814,"low":10334,"close":10451,"volume":792489,"rsi_14":75.01,"sma_20":8331.3,"sma_60":7266.63,"sma_120":6756.83},{"date":"2025-05-02","open":10003,"high":10683,"low":9953,"close":10335,"volume":542058,"rsi_14":73.99,"sma_20":8534.65,"sma_60":7327.2,"sma_120":6789.06},{"date":"2025-05-07","open":10268,"high":10467,"low":9854,"close":10235,"volume":572895,"rsi_14":73.24,"sma_20":8720.5,"sma_60":7386.93,"sma_120":6819.89},{"date":"2025-05-08","open":13306,"high":13306,"low":13306,"close":13306,"volume":91191,"rsi_14":83.36,"sma_20":9075.0,"sma_60":7495.1,"sma_120":6878.93},{"date":"2025-05-09","open":17291,"high":17291,"low":13783,"close":14041,"volume":8393102,"rsi_14":89.81,"sma_20":9433.2,"sma_60":7618.67,"sma_120":6947.18},{"date":"2025-05-12","open":13544,"high":13544,"low":12700,"close":12700,"volume":229962,"rsi_14":76.98,"sma_20":9725.55,"sma_60":7720.57,"sma_120":7001.71},{"date":"2025-05-13","open":12918,"high":12958,"low":12730,"close":12730,"volume":132741,"rsi_14":76.22,"sma_20":9960.25,"sma_60":7824.52,"sma_120":7058.96},{"date":"2025-05-14","open":12730,"high":14409,"low":12730,"close":14210,"volume":276404,"rsi_14":79.15,"sma_20":10271.95,"sma_60":7954.42,"sma_120":7131.41},{"date":"2025-05-15","open":14061,"high":14777,"low":12740,"close":12759,"volume":383136,"rsi_14":65.28,"sma_20":10513.15,"sma_60":8061.53,"sma_120":7193.52},{"date":"2025-05-16","open":13018,"high":13058,"low":11040,"close":11388,"volume":268053,"rsi_14":56.47,"sma_20":10680.35,"sma_60":8135.32,"sma_120":7244.08},{"date":"2025-05-19","open":11388,"high":12829,"low":11388,"close":11487,"volume":414590,"rsi_14":59.22,"sma_20":10876.7,"sma_60":8211.88,"sma_120":7295.62},{"date":"2025-05-20","open":11487,"high":11656,"low":11179,"close":11309,"volume":108311,"rsi_14":56.76,"sma_20":11062.4,"sma_60":8286.28,"sma_120":7345.51},{"date":"2025-05-21","open":11378,"high":12422,"low":11378,"close":11716,"volume":124643,"rsi_14":59.1,"sma_20":11251.9,"sma_60":8365.02,"sma_120":7399.51},{"date":"2025-05-22","open":12123,"high":13614,"low":11805,"close":12123,"volume":874674,"rsi_14":58.08,"sma_20":11451.9,"sma_60":8453.92,"sma_120":7458.07},{"date":"2025-05-23","open":12074,"high":12173,"low":11487,"close":11597,"volume":187234,"rsi_14":55.07,"sma_20":11553.75,"sma_60":8531.75,"sma_120":7512.88},{"date":"2025-05-26","open":9828,"high":10066,"low":9639,"close":9669,"volume":423802,"rsi_14":47.46,"sma_20":11541.95,"sma_60":8579.75,"sma_120":7550.93},{"date":"2025-05-27","open":9669,"high":9669,"low":9132,"close":9142,"volume":188699,"rsi_14":45.97,"sma_20":11526.95,"sma_60":8619.75,"sma_120":7583.05},{"date":"2025-05-28","open":8943,"high":9351,"low":8735,"close":9192,"volume":562758,"rsi_14":30.47,"sma_20":11494.45,"sma_60":8661.7,"sma_120":7615.08},{"date":"2025-05-29","open":9391,"high":9430,"low":9073,"close":9093,"volume":386563,"rsi_14":25.0,"sma_20":11464.45,"sma_60":8703.27,"sma_120":7646.62},{"date":"2025-05-30","open":9242,"high":10971,"low":9093,"close":9550,"volume":3439279,"rsi_14":32.52,"sma_20":11423.3,"sma_60":8754.27,"sma_120":7682.15},{"date":"2025-06-02","open":9550,"high":10891,"low":9411,"close":10116,"volume":1964973,"rsi_14":36.32,"sma_20":11406.5,"sma_60":8813.33,"sma_120":7723.02},{"date":"2025-06-04","open":10384,"high":10951,"low":10245,"close":10772,"volume":720148,"rsi_14":30.3,"sma_20":11428.5,"sma_60":8879.83,"sma_120":7770.13},{"date":"2025-06-05","open":10911,"high":12600,"low":10842,"close":12243,"volume":4351487,"rsi_14":47.05,"sma_20":11529.5,"sma_60":8973.78,"sma_120":7828.8},{"date":"2025-06-09","open":12113,"high":12819,"low":11557,"close":12670,"volume":1007446,"rsi_14":58.22,"sma_20":11497.5,"sma_60":9076.02,"sma_120":7891.42},{"date":"2025-06-10","open":12610,"high":12620,"low":11925,"close":11974,"volume":499718,"rsi_14":52.9,"sma_20":11393.5,"sma_60":9167.25,"sma_120":7949.48},{"date":"2025-06-11","open":12412,"high":13415,"low":11974,"close":12193,"volume":1923444,"rsi_14":55.24,"sma_20":11368.0,"sma_60":9261.32,"sma_120":8009.09},{"date":"2025-06-12","open":12272,"high":13048,"low":11587,"close":12680,"volume":1075445,"rsi_14":55.66,"sma_20":11365.5,"sma_60":9363.15,"sma_120":8075.51},{"date":"2025-06-13","open":12749,"high":12769,"low":12014,"close":12253,"volume":344339,"rsi_14":50.76,"sma_20":11267.0,"sma_60":9454.48,"sma_120":8135.71},{"date":"2025-06-16","open":12253,"high":13366,"low":11974,"close":13207,"volume":608466,"rsi_14":58.98,"sma_20":11289.5,"sma_60":9561.55,"sma_120":8202.08},{"date":"2025-06-17","open":13207,"high":13226,"low":12471,"close":12749,"volume":358815,"rsi_14":70.56,"sma_20":11358.0,"sma_60":9660.12,"sma_120":8263.99},{"date":"2025-06-18","open":12640,"high":13276,"low":12441,"close":12769,"volume":387055,"rsi_14":75.96,"sma_20":11422.5,"sma_60":9759.02,"sma_120":8325.52},{"date":"2025-06-19","open":12779,"high":13465,"low":12441,"close":13286,"volume":638475,"rsi_14":77.47,"sma_20":11522.0,"sma_60":9867.68,"sma_120":8388.77},{"date":"2025-06-20","open":13217,"high":13763,"low":12988,"close":13375,"volume":317521,"rsi_14":78.77,"sma_20":11605.5,"sma_60":9978.97,"sma_120":8450.94},{"date":"2025-06-23","open":13197,"high":15890,"low":12859,"close":15403,"volume":3223062,"rsi_14":82.47,"sma_20":11770.5,"sma_60":10123.97,"sma_120":8530.83},{"date":"2025-06-24","open":15502,"high":16337,"low":14956,"close":15532,"volume":1228422,"rsi_14":81.58,"sma_20":11968.5,"sma_60":10273.92,"sma_120":8613.2},{"date":"2025-06-25","open":15532,"high":16198,"low":14409,"close":14826,"volume":1108622,"rsi_14":73.5,"sma_20":12228.0,"sma_60":10409.53,"sma_120":8681.84},{"date":"2025-06-26","open":15115,"high":15164,"low":14479,"close":14777,"volume":292980,"rsi_14":67.59,"sma_20":12511.5,"sma_60":10545.7,"sma_120":8746.46},{"date":"2025-06-27","open":14777,"high":14906,"low":14260,"close":14409,"volume":272814,"rsi_14":62.17,"sma_20":12774.0,"sma_60":10677.53,"sma_120":8808.96},{"date":"2025-06-30","open":14657,"high":15234,"low":14469,"close":14747,"volume":261145,"rsi_14":70.42,"sma_20":13058.5,"sma_60":10818.1,"sma_120":8875.96},{"date":"2025-07-01","open":14956,"high":15085,"low":14419,"close":14598,"volume":142077,"rsi_14":67.9,"sma_20":13312.5,"sma_60":10953.77,"sma_120":8946.16},{"date":"2025-07-02","open":14896,"high":14956,"low":14409,"close":14747,"volume":82925,"rsi_14":66.2,"sma_20":13545.5,"sma_60":11094.43,"sma_120":9002.05},{"date":"2025-07-03","open":14608,"high":14886,"low":14290,"close":14329,"volume":122085,"rsi_14":66.3,"sma_20":13724.5,"sma_60":11229.22,"sma_120":9054.3},{"date":"2025-07-04","open":14051,"high":14081,"low":12928,"close":13594,"volume":152036,"rsi_14":53.15,"sma_20":13792.5,"sma_60":11347.5,"sma_120":9099.42},{"date":"2025-07-07","open":13385,"high":13763,"low":13058,"close":13187,"volume":111649,"rsi_14":53.58,"sma_20":13818.5,"sma_60":11463.67,"sma_120":9144.17},{"date":"2025-07-08","open":13177,"high":13465,"low":13028,"close":13326,"volume":83233,"rsi_14":54.47,"sma_20":13886.5,"sma_60":11571.07,"sma_120":9189.95},{"date":"2025-07-09","open":13326,"high":13584,"low":13167,"close":13306,"volume":64114,"rsi_14":50.17,"sma_20":13942.5,"sma_60":11678.68,"sma_120":9238.48},{"date":"2025-07-10","open":13316,"high":13415,"low":12918,"close":13097,"volume":148764,"rsi_14":47.62,"sma_20":13963.5,"sma_60":11763.08,"sma_120":9284.57},{"date":"2025-07-11","open":14906,"high":14916,"low":13574,"close":13684,"volume":660956,"rsi_14":30.47,"sma_20":14035.5,"sma_60":11858.15,"sma_120":9336.54},{"date":"2025-07-14","open":13425,"high":13674,"low":13117,"close":13217,"volume":158804,"rsi_14":25.58,"sma_20":14036.0,"sma_60":11946.22,"sma_120":9385.02},{"date":"2025-07-15","open":13217,"high":14131,"low":13058,"close":13743,"volume":122019,"rsi_14":38.13,"sma_20":14086.0,"sma_60":12041.45,"sma_120":9437.22},{"date":"2025-07-16","open":13564,"high":13962,"low":13445,"close":13515,"volume":65725,"rsi_14":36.69,"sma_20":14123.5,"sma_60":12140.9,"sma_120":9490.0},{"date":"2025-07-17","open":14051,"high":14310,"low":13574,"close":13833,"volume":106934,"rsi_14":43.86,"sma_20":14151.0,"sma_60":12245.13,"sma_120":9543.64},{"date":"2025-07-18","open":13833,"high":13833,"low":13534,"close":13753,"volume":58307,"rsi_14":38.79,"sma_20":14170.0,"sma_60":12342.47,"sma_120":9598.01},{"date":"2025-07-21","open":13624,"high":13793,"low":13515,"close":13525,"volume":37496,"rsi_14":38.11,"sma_20":14075.5,"sma_60":12432.63,"sma_120":9647.96},{"date":"2025-07-22","open":13505,"high":13753,"low":13405,"close":13515,"volume":74003,"rsi_14":35.91,"sma_20":13974.0,"sma_60":12498.75,"sma_120":9705.46},{"date":"2025-07-23","open":13534,"high":14180,"low":13336,"close":13604,"volume":137766,"rsi_14":41.03,"sma_20":13912.5,"sma_60":12560.82,"sma_120":9764.29},{"date":"2025-07-24","open":13664,"high":13962,"low":13375,"close":13723,"volume":78796,"rsi_14":51.88,"sma_20":13859.5,"sma_60":12632.65,"sma_120":9826.08},{"date":"2025-07-25","open":13614,"high":14647,"low":13614,"close":14508,"volume":229352,"rsi_14":67.36,"sma_20":13864.5,"sma_60":12710.98,"sma_120":9894.3},{"date":"2025-07-28","open":14429,"high":14548,"low":13972,"close":14111,"volume":55824,"rsi_14":59.66,"sma_20":13832.5,"sma_60":12785.15,"sma_120":9959.58},{"date":"2025-07-29","open":14280,"high":14379,"low":13415,"close":14101,"volume":47650,"rsi_14":59.8,"sma_20":13807.5,"sma_60":12847.77,"sma_120":10023.7},{"date":"2025-07-30","open":14310,"high":14757,"low":14210,"close":14488,"volume":92436,"rsi_14":66.43,"sma_20":13794.5,"sma_60":12915.5,"sma_120":10091.07},{"date":"2025-07-31","open":14439,"high":15154,"low":14320,"close":14896,"volume":141654,"rsi_14":64.95,"sma_20":13823.0,"sma_60":12992.0,"sma_120":10159.6},{"date":"2025-08-01","open":14856,"high":14856,"low":13763,"close":13843,"volume":108999,"rsi_14":56.75,"sma_20":13835.5,"sma_60":13052.5,"sma_120":10219.72},{"date":"2025-08-04","open":14041,"high":14697,"low":13624,"close":14359,"volume":88915,"rsi_14":56.65,"sma_20":13894.5,"sma_60":13070.17,"sma_120":10282.63},{"date":"2025-08-05","open":14459,"high":15502,"low":14459,"close":15144,"volume":229728,"rsi_14":65.71,"sma_20":13986.0,"sma_60":13088.67,"sma_120":10353.67},{"date":"2025-08-06","open":15144,"high":15403,"low":15005,"close":15254,"volume":60533,"rsi_14":64.27,"sma_20":14084.0,"sma_60":13131.5,"sma_120":10426.03},{"date":"2025-08-07","open":15234,"high":15313,"low":15015,"close":15105,"volume":37849,"rsi_14":63.39,"sma_20":14185.0,"sma_60":13171.33,"sma_120":10497.92},{"date":"2025-08-08","open":15095,"high":15134,"low":14846,"close":14856,"volume":35974,"rsi_14":63.14,"sma_20":14244.0,"sma_60":13182.17,"sma_120":10568.29},{"date":"2025-08-11","open":15194,"high":15333,"low":14826,"close":15015,"volume":49845,"rsi_14":64.38,"sma_20":14334.5,"sma_60":13220.0,"sma_120":10640.77},{"date":"2025-08-12","open":14926,"high":15035,"low":14061,"close":14081,"volume":141666,"rsi_14":53.93,"sma_20":14351.5,"sma_60":13265.17,"sma_120":10700.24},{"date":"2025-08-13","open":14339,"high":14339,"low":13992,"close":14081,"volume":42715,"rsi_14":53.01,"sma_20":14380.0,"sma_60":13308.67,"sma_120":10760.27},{"date":"2025-08-14","open":13982,"high":14170,"low":13664,"close":13674,"volume":68802,"rsi_14":42.5,"sma_20":14372.0,"sma_60":13348.33,"sma_120":10817.31},{"date":"2025-08-18","open":13713,"high":14200,"low":13385,"close":13674,"volume":104061,"rsi_14":45.77,"sma_20":14368.0,"sma_60":13381.17,"sma_120":10873.09},{"date":"2025-08-19","open":13713,"high":13713,"low":13276,"close":13286,"volume":35011,"rsi_14":42.65,"sma_20":14356.0,"sma_60":13400.67,"sma_120":10927.29},{"date":"2025-08-20","open":13266,"high":13266,"low":12551,"close":12889,"volume":90339,"rsi_14":35.6,"sma_20":14324.5,"sma_60":13422.33,"sma_120":10977.04},{"date":"2025-08-21","open":13356,"high":13356,"low":12620,"close":12700,"volume":43341,"rsi_14":29.42,"sma_20":14279.0,"sma_60":13473.17,"sma_120":11026.46},{"date":"2025-08-22","open":12561,"high":13455,"low":12561,"close":12988,"volume":45745,"rsi_14":40.65,"sma_20":14242.0,"sma_60":13537.67,"sma_120":11078.71},{"date":"2025-08-25","open":13008,"high":13256,"low":13008,"close":13097,"volume":27292,"rsi_14":34.84,"sma_20":14171.0,"sma_60":13603.17,"sma_120":11132.43},{"date":"2025-08-26","open":12968,"high":13217,"low":12918,"close":13187,"volume":14162,"rsi_14":21.78,"sma_20":14124.5,"sma_60":13671.83,"sma_120":11187.55},{"date":"2025-08-27","open":13286,"high":13862,"low":13286,"close":13713,"volume":46477,"rsi_14":30.18,"sma_20":14105.0,"sma_60":13741.67,"sma_120":11247.97},{"date":"2025-08-28","open":13763,"high":13813,"low":13465,"close":13813,"volume":21463,"rsi_14":33.16,"sma_20":14071.0,"sma_60":13803.67,"sma_120":11308.5},{"date":"2025-08-29","open":13733,"high":13733,"low":13296,"close":13346,"volume":25723,"rsi_14":31.37,"sma_20":13993.0,"sma_60":13846.83,"sma_120":11363.33},{"date":"2025-09-01","open":13366,"high":13813,"low":13097,"close":13564,"volume":50178,"rsi_14":32.37,"sma_20":13979.0,"sma_60":13869.0,"sma_120":11421.39},{"date":"2025-09-02","open":13703,"high":13932,"low":13346,"close":13435,"volume":37107,"rsi_14":40.24,"sma_20":13932.5,"sma_60":13881.83,"sma_120":11478.92},{"date":"2025-09-03","open":13495,"high":13763,"low":13326,"close":13395,"volume":48485,"rsi_14":39.76,"sma_20":13844.5,"sma_60":13905.67,"sma_120":11536.46},{"date":"2025-09-04","open":13455,"high":15144,"low":13336,"close":14767,"volume":268403,"rsi_14":62.67,"sma_20":13820.0,"sma_60":13948.83,"sma_120":11605.08},{"date":"2025-09-05","open":14707,"high":14836,"low":14429,"close":14528,"volume":47310,"rsi_14":59.39,"sma_20":13791.0,"sma_60":13979.83,"sma_120":11671.49},{"date":"2025-09-08","open":14717,"high":14985,"low":14538,"close":14906,"volume":43175,"rsi_14":67.83,"sma_20":13793.5,"sma_60":14024.33,"sma_120":11739.41},{"date":"2025-09-09","open":14737,"high":14876,"low":14280,"close":14479,"volume":50239,"rsi_14":67.39,"sma_20":13766.5,"sma_60":14045.67,"sma_120":11803.61},{"date":"2025-09-10","open":14469,"high":14469,"low":14002,"close":14061,"volume":41320,"rsi_14":64.18,"sma_20":13765.5,"sma_60":14067.67,"sma_120":11863.89},{"date":"2025-09-11","open":14041,"high":14856,"low":14021,"close":14757,"volume":79670,"rsi_14":66.98,"sma_20":13799.5,"sma_60":14101.0,"sma_120":11930.01},{"date":"2025-09-12","open":15055,"high":15601,"low":14846,"close":15393,"volume":252854,"rsi_14":70.02,"sma_20":13886.0,"sma_60":14136.33,"sma_120":12002.01},{"date":"2025-09-15","open":15403,"high":15403,"low":14707,"close":15164,"volume":79135,"rsi_14":66.84,"sma_20":13961.0,"sma_60":14166.33,"sma_120":12072.65},{"date":"2025-09-16","open":15293,"high":15313,"low":14717,"close":14727,"volume":118839,"rsi_14":58.76,"sma_20":14033.5,"sma_60":14155.0,"sma_120":12139.48},{"date":"2025-09-17","open":14866,"high":14866,"low":13763,"close":13813,"volume":172207,"rsi_14":50.0,"sma_20":14080.0,"sma_60":14126.17,"sma_120":12200.04},{"date":"2025-09-18","open":14121,"high":14170,"low":13883,"close":14091,"volume":46430,"rsi_14":56.02,"sma_20":14151.5,"sma_60":14114.33,"sma_120":12261.93},{"date":"2025-09-19","open":14240,"high":14280,"low":13940,"close":14180,"volume":28689,"rsi_14":54.21,"sma_20":14207.0,"sma_60":14102.83,"sma_120":12324.27},{"date":"2025-09-22","open":14021,"high":14141,"low":13813,"close":14002,"volume":23465,"rsi_14":54.56,"sma_20":14252.5,"sma_60":14096.0,"sma_120":12386.77},{"date":"2025-09-23","open":14111,"high":14657,"low":13922,"close":14459,"volume":67987,"rsi_14":58.02,"sma_20":14316.5,"sma_60":14091.17,"sma_120":12454.63},{"date":"2025-09-24","open":14439,"high":15144,"low":14210,"close":14806,"volume":133937,"rsi_14":50.35,"sma_20":14371.5,"sma_60":14094.67,"sma_120":12524.22},{"date":"2025-09-25","open":14787,"high":14787,"low":14141,"close":14170,"volume":80891,"rsi_14":47.02,"sma_20":14389.5,"sma_60":14085.0,"sma_120":12589.72},{"date":"2025-09-26","open":14469,"high":14479,"low":13912,"close":13962,"volume":30411,"rsi_14":41.91,"sma_20":14420.5,"sma_60":14078.83,"sma_120":12654.02},{"date":"2025-09-29","open":13793,"high":14320,"low":13465,"close":13554,"volume":59958,"rsi_14":42.05,"sma_20":14420.0,"sma_60":14078.17,"sma_120":12712.83},{"date":"2025-09-30","open":13554,"high":13614,"low":13187,"close":13435,"volume":87308,"rsi_14":44.32,"sma_20":14420.0,"sma_60":14082.33,"sma_120":12773.0},{"date":"2025-10-01","open":13664,"high":13664,"low":12869,"close":12968,"volume":113719,"rsi_14":33.08,"sma_20":14398.5,"sma_60":14076.33,"sma_120":12823.7},{"date":"2025-10-02","open":12988,"high":13108,"low":12779,"close":12829,"volume":39427,"rsi_14":23.14,"sma_20":14300.0,"sma_60":14068.0,"sma_120":12873.34},{"date":"2025-10-10","open":12869,"high":13157,"low":12869,"close":13048,"volume":28557,"rsi_14":28.04,"sma_20":14225.5,"sma_60":14067.17,"sma_120":12915.12},{"date":"2025-10-13","open":12710,"high":12720,"low":12322,"close":12521,"volume":73732,"rsi_14":27.53,"sma_20":14105.5,"sma_60":14047.67,"sma_120":12952.91},{"date":"2025-10-14","open":12590,"high":12819,"low":11954,"close":12272,"volume":88603,"rsi_14":31.85,"sma_20":13994.5,"sma_60":14031.83,"sma_120":12989.02},{"date":"2025-10-15","open":12422,"high":12620,"low":11945,"close":12292,"volume":60038,"rsi_14":26.88,"sma_20":13905.5,"sma_60":14007.5,"sma_120":13024.48},{"date":"2025-10-16","open":12292,"high":12302,"low":11925,"close":11964,"volume":89845,"rsi_14":25.0,"sma_20":13765.0,"sma_60":13981.5,"sma_120":13061.2},{"date":"2025-10-17","open":12143,"high":12153,"low":11825,"close":11994,"volume":71948,"rsi_14":26.07,"sma_20":13594.0,"sma_60":13950.67,"sma_120":13097.9},{"date":"2025-10-20","open":12034,"high":12034,"low":11289,"close":11408,"volume":93986,"rsi_14":14.71,"sma_20":13405.0,"sma_60":13911.33,"sma_120":13126.9},{"date":"2025-10-21","open":11805,"high":11805,"low":10951,"close":11120,"volume":83433,"rsi_14":6.76,"sma_20":13223.5,"sma_60":13871.0,"sma_120":13151.82},{"date":"2025-10-22","open":11368,"high":11368,"low":10832,"close":11249,"volume":71502,"rsi_14":11.11,"sma_20":13094.5,"sma_60":13833.0,"sma_120":13165.88},{"date":"2025-10-23","open":11279,"high":11458,"low":11110,"close":11259,"volume":25069,"rsi_14":12.01,"sma_20":12950.5,"sma_60":13793.67,"sma_120":13177.24},{"date":"2025-10-24","open":11358,"high":11756,"low":11150,"close":11636,"volume":35967,"rsi_14":22.82,"sma_20":12827.0,"sma_60":13758.67,"sma_120":13195.66},{"date":"2025-10-27","open":11587,"high":11805,"low":11567,"close":11587,"volume":27805,"rsi_14":23.28,"sma_20":12705.5,"sma_60":13709.67,"sma_120":13210.33},{"date":"2025-10-28","open":11726,"high":11865,"low":11030,"close":11795,"volume":24515,"rsi_14":31.68,"sma_20":12571.5,"sma_60":13670.83,"sma_120":13227.99},{"date":"2025-10-29","open":11786,"high":11825,"low":11328,"close":11418,"volume":25031,"rsi_14":29.65,"sma_20":12401.0,"sma_60":13625.83,"sma_120":13236.8},{"date":"2025-10-30","open":11477,"high":11497,"low":11209,"close":11259,"volume":24608,"rsi_14":23.21,"sma_20":12254.5,"sma_60":13571.67,"sma_120":13243.58},{"date":"2025-10-31","open":11388,"high":11388,"low":10444,"close":10931,"volume":59206,"rsi_14":24.68,"sma_20":12102.0,"sma_60":13505.17,"sma_120":13248.58},{"date":"2025-11-03","open":10981,"high":11279,"low":10335,"close":11001,"volume":50879,"rsi_14":28.52,"sma_20":11973.5,"sma_60":13457.5,"sma_120":13255.0},{"date":"2025-11-04","open":11150,"high":11428,"low":10832,"close":11279,"volume":41916,"rsi_14":34.26,"sma_20":11865.0,"sma_60":13405.83,"sma_120":13238.0},{"date":"2025-11-05","open":11279,"high":11279,"low":10673,"close":11020,"volume":35115,"rsi_14":35.02,"sma_20":11767.0,"sma_60":13336.67,"sma_120":13212.67},{"date":"2025-11-06","open":10951,"high":11199,"low":10891,"close":11040,"volume":21813,"rsi_14":34.81,"sma_20":11678.0,"sma_60":13266.0,"sma_120":13198.75},{"date":"2025-11-07","open":11130,"high":11229,"low":10812,"close":10961,"volume":20301,"rsi_14":41.51,"sma_20":11573.0,"sma_60":13196.5,"sma_120":13183.92},{"date":"2025-11-10","open":13256,"high":13713,"low":11418,"close":11418,"volume":977492,"rsi_14":55.32,"sma_20":11517.5,"sma_60":13138.83,"sma_120":13160.5},{"date":"2025-11-11","open":11855,"high":12074,"low":11020,"close":11030,"volume":176057,"rsi_14":46.43,"sma_20":11455.0,"sma_60":13072.0,"sma_120":13146.0},{"date":"2025-11-12","open":11219,"high":11259,"low":10762,"close":10921,"volume":103270,"rsi_14":44.65,"sma_20":11386.0,"sma_60":13019.0,"sma_120":13142.08},{"date":"2025-11-13","open":10752,"high":11100,"low":10643,"close":10921,"volume":68255,"rsi_14":37.14,"sma_20":11333.5,"sma_60":12966.0,"sma_120":13137.33},{"date":"2025-11-14","open":10832,"high":11179,"low":10732,"close":10931,"volume":41704,"rsi_14":38.04,"sma_20":11280.0,"sma_60":12920.0,"sma_120":13134.17},{"date":"2025-11-17","open":10931,"high":11020,"low":10653,"close":10901,"volume":38707,"rsi_14":32.56,"sma_20":11254.5,"sma_60":12873.5,"sma_120":13127.33},{"date":"2025-11-18","open":10832,"high":10861,"low":10424,"close":10434,"volume":36642,"rsi_14":31.46,"sma_20":11220.0,"sma_60":12825.67,"sma_120":13113.17},{"date":"2025-11-19","open":10345,"high":11001,"low":10086,"close":10345,"volume":31627,"rsi_14":32.31,"sma_20":11174.5,"sma_60":12783.0,"sma_120":13102.67},{"date":"2025-11-20","open":10355,"high":10772,"low":10355,"close":10683,"volume":16681,"rsi_14":45.21,"sma_20":11145.5,"sma_60":12749.17,"sma_120":13111.17},{"date":"2025-11-21","open":10583,"high":10782,"low":10345,"close":10404,"volume":30224,"rsi_14":39.36,"sma_20":11083.5,"sma_60":12705.83,"sma_120":13121.75},{"date":"2025-11-24","open":10404,"high":10931,"low":10404,"close":10812,"volume":24965,"rsi_14":42.03,"sma_20":11044.5,"sma_60":12667.5,"sma_120":13135.33},{"date":"2025-11-25","open":10812,"high":11289,"low":10812,"close":11259,"volume":43397,"rsi_14":53.82,"sma_20":11017.5,"sma_60":12635.17,"sma_120":13153.5},{"date":"2025-11-26","open":11279,"high":12203,"low":11179,"close":12074,"volume":92450,"rsi_14":63.2,"sma_20":11050.5,"sma_60":12607.67,"sma_120":13174.67},{"date":"2025-11-27","open":12104,"high":12302,"low":11756,"close":12223,"volume":67264,"rsi_14":65.84,"sma_20":11099.0,"sma_60":12581.0,"sma_120":13192.33},{"date":"2025-11-28","open":12183,"high":12342,"low":11974,"close":12243,"volume":29129,"rsi_14":61.62,"sma_20":11165.0,"sma_60":12562.5,"sma_120":13204.67},{"date":"2025-12-01","open":12243,"high":12511,"low":12064,"close":12233,"volume":30926,"rsi_14":68.97,"sma_20":11227.0,"sma_60":12540.17,"sma_120":13204.58},{"date":"2025-12-02","open":12263,"high":12292,"low":11865,"close":11974,"volume":33865,"rsi_14":65.87,"sma_20":11262.0,"sma_60":12515.67,"sma_120":13198.75},{"date":"2025-12-03","open":12521,"high":12521,"low":11726,"close":12402,"volume":77649,"rsi_14":69.76,"sma_20":11331.5,"sma_60":12499.0,"sma_120":13202.33},{"date":"2025-12-04","open":12292,"high":12640,"low":12193,"close":12352,"volume":85984,"rsi_14":68.77,"sma_20":11397.5,"sma_60":12458.5,"sma_120":13203.67},{"date":"2025-12-05","open":12312,"high":13296,"low":12282,"close":12869,"volume":136328,"rsi_14":73.02,"sma_20":11493.5,"sma_60":12430.67,"sma_120":13205.25},{"date":"2025-12-08","open":12759,"high":12908,"low":12531,"close":12809,"volume":48404,"rsi_14":80.72,"sma_20":11563.5,"sma_60":12395.5,"sma_120":13209.92},{"date":"2025-12-09","open":12670,"high":12769,"low":12412,"close":12571,"volume":35781,"rsi_14":77.72,"sma_20":11641.0,"sma_60":12363.5,"sma_120":13204.58},{"date":"2025-12-10","open":12610,"high":12610,"low":11974,"close":12074,"volume":38462,"rsi_14":66.67,"sma_20":11699.0,"sma_60":12330.17,"sma_120":13198.92},{"date":"2025-12-11","open":12084,"high":12372,"low":11815,"close":11964,"volume":38013,"rsi_14":69.48,"sma_20":11751.5,"sma_60":12283.33,"sma_120":13192.17},{"date":"2025-12-12","open":12312,"high":12312,"low":11607,"close":11746,"volume":36221,"rsi_14":62.24,"sma_20":11792.5,"sma_60":12222.17,"sma_120":13179.25},{"date":"2025-12-15","open":11855,"high":11865,"low":10812,"close":11199,"volume":88194,"rsi_14":49.24,"sma_20":11807.5,"sma_60":12155.67,"sma_120":13161.0},{"date":"2025-12-16","open":11309,"high":11477,"low":11080,"close":11159,"volume":37111,"rsi_14":35.44,"sma_20":11844.0,"sma_60":12095.83,"sma_120":13125.42},{"date":"2025-12-17","open":11179,"high":11289,"low":10931,"close":11159,"volume":32812,"rsi_14":32.23,"sma_20":11885.0,"sma_60":12051.33,"sma_120":13088.75},{"date":"2025-12-18","open":10911,"high":11110,"low":10832,"close":10881,"volume":59612,"rsi_14":29.05,"sma_20":11895.0,"sma_60":11997.0,"sma_120":13055.67},{"date":"2025-12-19","open":10772,"high":11169,"low":10772,"close":11060,"volume":31289,"rsi_14":32.85,"sma_20":11928.0,"sma_60":11946.17,"sma_120":13024.5},{"date":"2025-12-22","open":11090,"high":11179,"low":10851,"close":11010,"volume":101138,"rsi_14":34.98,"sma_20":11938.0,"sma_60":11896.0,"sma_120":12996.0},{"date":"2025-12-23","open":10921,"high":11060,"low":10692,"close":10861,"volume":61430,"rsi_14":23.73,"sma_20":11918.0,"sma_60":11835.67,"sma_120":12963.42},{"date":"2025-12-24","open":10861,"high":11120,"low":10762,"close":11090,"volume":26118,"rsi_14":29.71,"sma_20":11868.5,"sma_60":11773.33,"sma_120":12934.0},{"date":"2025-12-26","open":11090,"high":11120,"low":10861,"close":11080,"volume":25508,"rsi_14":15.65,"sma_20":11811.0,"sma_60":11721.5,"sma_120":12903.25},{"date":"2025-12-29","open":11150,"high":11220,"low":10890,"close":11180,"volume":29072,"rsi_14":16.99,"sma_20":11754.0,"sma_60":11673.67,"sma_120":12876.25},{"date":"2025-12-30","open":11180,"high":11580,"low":11080,"close":11550,"volume":60688,"rsi_14":29.78,"sma_20":11716.0,"sma_60":11638.83,"sma_120":12858.5},{"date":"2026-01-02","open":11550,"high":11820,"low":11330,"close":11570,"volume":38593,"rsi_14":37.05,"sma_20":11692.0,"sma_60":11606.33,"sma_120":12844.33},{"date":"2026-01-05","open":11550,"high":11570,"low":10770,"close":10970,"volume":91282,"rsi_14":30.4,"sma_20":11616.5,"sma_60":11571.67,"sma_120":12824.0},{"date":"2026-01-06","open":11050,"high":11050,"low":10780,"close":10790,"volume":68600,"rsi_14":30.86,"sma_20":11534.5,"sma_60":11536.67,"sma_120":12802.33},{"date":"2026-01-07","open":10830,"high":10850,"low":10300,"close":10490,"volume":98316,"rsi_14":34.02,"sma_20":11411.5,"sma_60":11492.67,"sma_120":12779.92},{"date":"2026-01-08","open":10580,"high":10580,"low":10050,"close":10210,"volume":44167,"rsi_14":30.97,"sma_20":11277.5,"sma_60":11452.83,"sma_120":12750.25},{"date":"2026-01-09","open":10300,"high":10300,"low":10010,"close":10070,"volume":45018,"rsi_14":29.43,"sma_20":11148.5,"sma_60":11414.83,"sma_120":12723.33},{"date":"2026-01-12","open":10120,"high":10120,"low":9820,"close":10000,"volume":74045,"rsi_14":31.8,"sma_20":11041.0,"sma_60":11375.33,"sma_120":12691.42},{"date":"2026-01-13","open":9920,"high":10100,"low":9910,"close":10090,"volume":26578,"rsi_14":29.37,"sma_20":10943.5,"sma_60":11342.83,"sma_120":12662.17},{"date":"2026-01-14","open":10000,"high":10120,"low":9890,"close":10000,"volume":47844,"rsi_14":28.91,"sma_20":10852.5,"sma_60":11308.33,"sma_120":12629.5},{"date":"2026-01-15","open":10150,"high":10150,"low":9880,"close":10110,"volume":30424,"rsi_14":33.73,"sma_20":10794.5,"sma_60":11285.5,"sma_120":12598.42},{"date":"2026-01-16","open":10110,"high":10150,"low":9920,"close":10020,"volume":34481,"rsi_14":26.05,"sma_20":10734.0,"sma_60":11266.0,"sma_120":12568.5},{"date":"2026-01-19","open":10010,"high":10130,"low":9880,"close":9940,"volume":34900,"rsi_14":24.38,"sma_20":10623.0,"sma_60":11221.17,"sma_120":12538.0},{"date":"2026-01-20","open":9930,"high":10170,"low":9820,"close":10070,"volume":40074,"rsi_14":16.06,"sma_20":10570.0,"sma_60":11193.83,"sma_120":12507.83},{"date":"2026-01-21","open":9980,"high":9980,"low":9450,"close":9610,"volume":86637,"rsi_14":12.6,"sma_20":10496.5,"sma_60":11159.67,"sma_120":12472.83},{"date":"2026-01-22","open":9650,"high":10080,"low":9170,"close":9910,"volume":53270,"rsi_14":27.16,"sma_20":10445.5,"sma_60":11127.0,"sma_120":12433.75},{"date":"2026-01-23","open":9980,"high":10160,"low":9830,"close":9970,"volume":62037,"rsi_14":31.36,"sma_20":10386.0,"sma_60":11101.67,"sma_120":12398.5},{"date":"2026-01-26","open":9990,"high":10970,"low":9890,"close":10910,"volume":150056,"rsi_14":57.39,"sma_20":10374.0,"sma_60":11094.67,"sma_120":12371.17},{"date":"2026-01-27","open":10730,"high":11110,"low":10630,"close":10970,"volume":37166,"rsi_14":64.5,"sma_20":10363.5,"sma_60":11094.17,"sma_120":12341.08},{"date":"2026-01-28","open":11040,"high":11190,"low":10700,"close":11190,"volume":46914,"rsi_14":70.74,"sma_20":10345.5,"sma_60":11096.17,"sma_120":12309.42},{"date":"2026-01-29","open":11190,"high":11620,"low":11070,"close":11390,"volume":64912,"rsi_14":74.56,"sma_20":10336.5,"sma_60":11096.83,"sma_120":12288.25},{"date":"2026-01-30","open":11400,"high":11520,"low":10750,"close":10960,"volume":47164,"rsi_14":63.72,"sma_20":10336.0,"sma_60":11094.67,"sma_120":12259.17},{"date":"2026-02-02","open":10980,"high":11000,"low":10300,"close":10470,"volume":40634,"rsi_14":56.58,"sma_20":10320.0,"sma_60":11084.0,"sma_120":12219.42},{"date":"2026-02-03","open":10450,"high":10700,"low":10210,"close":10600,"volume":40775,"rsi_14":56.82,"sma_20":10325.5,"sma_60":11076.83,"sma_120":12179.83},{"date":"2026-02-04","open":10570,"high":10730,"low":10460,"close":10630,"volume":29124,"rsi_14":58.64,"sma_20":10346.5,"sma_60":11087.0,"sma_120":12141.75},{"date":"2026-02-05","open":10490,"high":10780,"low":10150,"close":10400,"volume":40380,"rsi_14":55.05,"sma_20":10363.0,"sma_60":11068.83,"sma_120":12103.83},{"date":"2026-02-06","open":10290,"high":10290,"low":9850,"close":10050,"volume":32642,"rsi_14":51.36,"sma_20":10365.5,"sma_60":11051.33,"sma_120":12061.67},{"date":"2026-02-09","open":10090,"high":10470,"low":10090,"close":10300,"volume":18154,"rsi_14":52.77,"sma_20":10376.0,"sma_60":11039.83,"sma_120":12029.42},{"date":"2026-02-10","open":10280,"high":10380,"low":10180,"close":10360,"volume":17872,"rsi_14":60.0,"sma_20":10394.0,"sma_60":11029.33,"sma_120":11997.67},{"date":"2026-02-11","open":10240,"high":10290,"low":10160,"close":10190,"volume":16576,"rsi_14":53.87,"sma_20":10398.0,"sma_60":11015.83,"sma_120":11967.92},{"date":"2026-02-12","open":10250,"high":10480,"low":10080,"close":10250,"volume":15489,"rsi_14":53.87,"sma_20":10409.5,"sma_60":11003.83,"sma_120":11938.67},{"date":"2026-02-13","open":10130,"high":10360,"low":10100,"close":10360,"volume":25326,"rsi_14":40.14,"sma_20":10426.5,"sma_60":11001.5,"sma_120":11913.58},{"date":"2026-02-19","open":10350,"high":10350,"low":9980,"close":10150,"volume":48456,"rsi_14":36.05,"sma_20":10437.0,"sma_60":10997.17,"sma_120":11890.08},{"date":"2026-02-20","open":10150,"high":10250,"low":10060,"close":10130,"volume":21462,"rsi_14":30.66,"sma_20":10440.0,"sma_60":10986.83,"sma_120":11868.0},{"date":"2026-02-23","open":10190,"high":11120,"low":10170,"close":11000,"volume":82903,"rsi_14":44.28,"sma_20":10509.5,"sma_60":10995.67,"sma_120":11850.75},{"date":"2026-02-24","open":11000,"high":11340,"low":10600,"close":11210,"volume":55411,"rsi_14":53.92,"sma_20":10574.5,"sma_60":11001.17,"sma_120":11834.33},{"date":"2026-02-25","open":11400,"high":12200,"low":11400,"close":11890,"volume":102003,"rsi_14":71.01,"sma_20":10670.5,"sma_60":11010.5,"sma_120":11822.83},{"date":"2026-02-26","open":11890,"high":12100,"low":11220,"close":11360,"volume":61395,"rsi_14":60.05,"sma_20":10704.0,"sma_60":10496.33,"sma_120":11032.67},{"date":"2026-02-27","open":11410,"high":12000,"low":11050,"close":11700,"volume":77179,"rsi_14":63.08,"sma_20":10729.5,"sma_60":10987.33,"sma_120":11784.17},{"date":"2026-03-03","open":11250,"high":11760,"low":11180,"close":11240,"volume":79893,"rsi_14":59.72,"sma_20":10732.0,"sma_60":10969.33,"sma_120":11765.92},{"date":"2026-03-04","open":10700,"high":11000,"low":9720,"close":9720,"volume":84816,"rsi_14":46.99,"sma_20":10648.5,"sma_60":10926.17,"sma_120":11733.17},{"date":"2026-03-05","open":10210,"high":10890,"low":10210,"close":10610,"volume":26769,"rsi_14":52.53,"sma_20":10631.0,"sma_60":10902.17,"sma_120":11708.92},{"date":"2026-03-06","open":10740,"high":11140,"low":10340,"close":10950,"volume":31011,"rsi_14":54.6,"sma_20":10655.0,"sma_60":10876.67,"sma_120":11687.83},{"date":"2026-03-09","open":10800,"high":10800,"low":10230,"close":10330,"volume":19849,"rsi_14":51.02,"sma_20":10641.5,"sma_60":10841.67,"sma_120":11650.08},{"date":"2026-03-10","open":10600,"high":10720,"low":10300,"close":10680,"volume":24691,"rsi_14":53.01,"sma_20":10644.0,"sma_60":10803.83,"sma_120":11617.25},{"date":"2026-03-11","open":10680,"high":10930,"low":10470,"close":10850,"volume":25114,"rsi_14":53.4,"sma_20":10666.5,"sma_60":10769.83,"sma_120":11582.67},{"date":"2026-03-12","open":10750,"high":11590,"low":10620,"close":11520,"volume":62508,"rsi_14":58.93,"sma_20":10740.0,"sma_60":10751.0,"sma_120":11557.25},{"date":"2026-03-13","open":11280,"high":11840,"low":11100,"close":11760,"volume":25488,"rsi_14":60.33,"sma_20":10813.0,"sma_60":10744.5,"sma_120":11537.33},{"date":"2026-03-16","open":11600,"high":12290,"low":11490,"close":12120,"volume":53179,"rsi_14":57.59,"sma_20":10901.0,"sma_60":10489.0,"sma_120":11068.33},{"date":"2026-03-17","open":12020,"high":13370,"low":12010,"close":13260,"volume":215220,"rsi_14":62.33,"sma_20":11054.5,"sma_60":10769.83,"sma_120":11496.0},{"date":"2026-03-18","open":13200,"high":13340,"low":12860,"close":13060,"volume":126994,"rsi_14":57.47,"sma_20":11195.0,"sma_60":10799.67,"sma_120":11477.67},{"date":"2026-03-19","open":13070,"high":13200,"low":12110,"close":12770,"volume":88023,"rsi_14":59.29,"sma_20":11315.5,"sma_60":10825.33,"sma_120":11460.58},{"date":"2026-03-20","open":12720,"high":13750,"low":12720,"close":13230,"volume":77717,"rsi_14":59.92,"sma_20":11469.5,"sma_60":10858.67,"sma_120":11455.0},{"date":"2026-03-23","open":12800,"high":13050,"low":12090,"close":12090,"volume":47551,"rsi_14":55.07,"sma_20":11567.5,"sma_60":10877.67,"sma_120":11437.33},{"date":"2026-03-24","open":12230,"high":12620,"low":11870,"close":12170,"volume":25267,"rsi_14":67.63,"sma_20":11626.0,"sma_60":10895.0,"sma_120":11420.58},{"date":"2026-03-25","open":12020,"high":12290,"low":11910,"close":12160,"volume":39153,"rsi_14":62.77,"sma_20":11673.5,"sma_60":10913.0,"sma_120":11404.5},{"date":"2026-03-26","open":12100,"high":12220,"low":11860,"close":11920,"volume":21367,"rsi_14":58.12,"sma_20":11675.0,"sma_60":10929.5,"sma_120":11382.58},{"date":"2026-03-27","open":11700,"high":12600,"low":11620,"close":11920,"volume":21147,"rsi_14":64.86,"sma_20":11703.0,"sma_60":10942.17,"sma_120":11357.75},{"date":"2026-03-30","open":11630,"high":11650,"low":10850,"close":11360,"volume":34985,"rsi_14":56.12,"sma_20":11686.0,"sma_60":10945.67,"sma_120":11333.58},{"date":"2026-03-31","open":11390,"high":11650,"low":10910,"close":11400,"volume":21573,"rsi_14":55.06,"sma_20":11694.0,"sma_60":10949.33,"sma_120":11311.5},{"date":"2026-04-01","open":11490,"high":11650,"low":11350,"close":11370,"volume":30233,"rsi_14":48.43,"sma_20":11776.5,"sma_60":10946.33,"sma_120":11292.58},{"date":"2026-04-02","open":11420,"high":11580,"low":10880,"close":11220,"volume":49810,"rsi_14":44.26,"sma_20":11807.0,"sma_60":10940.5,"sma_120":11273.42},{"date":"2026-04-03","open":11220,"high":11900,"low":11220,"close":11480,"volume":18282,"rsi_14":43.04,"sma_20":11833.5,"sma_60":10949.0,"sma_120":11260.33},{"date":"2026-04-06","open":11600,"high":11600,"low":11230,"close":11380,"volume":17152,"rsi_14":23.6,"sma_20":11886.0,"sma_60":10958.83,"sma_120":11247.75},{"date":"2026-04-07","open":11700,"high":11700,"low":11210,"close":11230,"volume":14812,"rsi_14":23.93,"sma_20":11913.5,"sma_60":10971.17,"sma_120":11231.92},{"date":"2026-04-08","open":11570,"high":11600,"low":10250,"close":11150,"volume":245841,"rsi_14":25.45,"sma_20":11928.5,"sma_60":10986.83,"sma_120":11219.83},{"date":"2026-04-09","open":11010,"high":11340,"low":10990,"close":11220,"volume":28398,"rsi_14":15.46,"sma_20":11913.5,"sma_60":11006.0,"sma_120":11210.42},{"date":"2026-04-10","open":11210,"high":11460,"low":11010,"close":11040,"volume":56345,"rsi_14":23.08,"sma_20":11877.5,"sma_60":11023.33,"sma_120":11199.33},{"date":"2026-04-13","open":11080,"high":11150,"low":10900,"close":10960,"volume":20339,"rsi_14":18.97,"sma_20":11819.5,"sma_60":11037.83,"sma_120":11190.33},{"date":"2026-04-14","open":11010,"high":11100,"low":10810,"close":10860,"volume":46055,"rsi_14":18.14,"sma_20":11699.5,"sma_60":11052.17,"sma_120":11180.25},{"date":"2026-04-15","open":11050,"high":11050,"low":10620,"close":10680,"volume":68567,"rsi_14":18.69,"sma_20":11580.5,"sma_60":11061.67,"sma_120":11173.58},{"date":"2026-04-16","open":10810,"high":11000,"low":10720,"close":10900,"volume":33373,"rsi_14":26.82,"sma_20":11487.0,"sma_60":11076.33,"sma_120":11171.17},{"date":"2026-04-17","open":10830,"high":11080,"low":10650,"close":11080,"volume":49823,"rsi_14":42.31,"sma_20":11379.5,"sma_60":11095.33,"sma_120":11169.17},{"date":"2026-04-20","open":11060,"high":11280,"low":10950,"close":11170,"volume":110119,"rsi_14":43.85,"sma_20":11333.5,"sma_60":11113.67,"sma_120":11167.83},{"date":"2026-04-21","open":11200,"high":11340,"low":10710,"close":10820,"volume":90630,"rsi_14":37.44,"sma_20":11266.0,"sma_60":11133.83,"sma_120":11160.42},{"date":"2026-04-22","open":10940,"high":10940,"low":10520,"close":10640,"volume":37845,"rsi_14":36.94,"sma_20":11190.0,"sma_60":11146.0,"sma_120":11151.92},{"date":"2026-04-23","open":10710,"high":11680,"low":10590,"close":11240,"volume":162847,"rsi_14":45.31,"sma_20":11156.0,"sma_60":11167.17,"sma_120":11146.67},{"date":"2026-04-24","open":13440,"high":14000,"low":11900,"close":12330,"volume":747278,"rsi_14":63.38,"sma_20":11176.5,"sma_60":11190.83,"sma_120":11153.67},{"date":"2026-04-27","open":12630,"high":12630,"low":12000,"close":12530,"volume":142892,"rsi_14":68.06,"sma_20":11235.0,"sma_60":11216.83,"sma_120":11163.67},{"date":"2026-04-28","open":12310,"high":12370,"low":12160,"close":12200,"volume":93964,"rsi_14":63.64,"sma_20":11275.0,"sma_60":11233.67,"sma_120":11173.67},{"date":"2026-04-29","open":12590,"high":12590,"low":12100,"close":12230,"volume":81738,"rsi_14":63.25,"sma_20":11318.0,"sma_60":11247.67,"sma_120":10943.58},{"date":"2026-04-30","open":12600,"high":13250,"low":12500,"close":12540,"volume":226814,"rsi_14":72.34,"sma_20":11259.0,"sma_60":11398.33,"sma_120":11502.42},{"date":"2026-05-04","open":12780,"high":12900,"low":12190,"close":12390,"volume":113032,"rsi_14":67.83,"sma_20":11429.5,"sma_60":11306.0,"sma_120":11204.08},{"date":"2026-05-06","open":12800,"high":13110,"low":12500,"close":12720,"volume":135248,"rsi_14":71.93,"sma_20":11496.5,"sma_60":11341.33,"sma_120":11217.5},{"date":"2026-05-07","open":12960,"high":12960,"low":12150,"close":12320,"volume":66350,"rsi_14":68.39,"sma_20":11551.0,"sma_60":11369.5,"sma_120":11228.25},{"date":"2026-05-08","open":12440,"high":12450,"low":11580,"close":11720,"volume":108210,"rsi_14":58.47,"sma_20":11579.5,"sma_60":11391.5,"sma_120":11230.17},{"date":"2026-05-11","open":12000,"high":12000,"low":10950,"close":11030,"volume":99226,"rsi_14":49.53,"sma_20":11570.0,"sma_60":11407.83,"sma_120":11229.58},{"date":"2026-05-12","open":11160,"high":11170,"low":10520,"close":10710,"volume":71647,"rsi_14":45.88,"sma_20":11553.5,"sma_60":11414.67,"sma_120":11227.25},{"date":"2026-05-13","open":10870,"high":11250,"low":10600,"close":11100,"volume":35814,"rsi_14":52.49,"sma_20":11560.5,"sma_60":11427.0,"sma_120":11228.17},{"date":"2026-05-14","open":11000,"high":11730,"low":10800,"close":11340,"volume":58222,"rsi_14":56.16,"sma_20":11584.5,"sma_60":11446.17,"sma_120":11231.0},{"date":"2026-05-15","open":11310,"high":11710,"low":11050,"close":11280,"volume":54014,"rsi_14":50.39,"sma_20":11614.5,"sma_60":11463.33,"sma_120":11233.58},{"date":"2026-05-18","open":11090,"high":12090,"low":10800,"close":11490,"volume":68015,"rsi_14":40.14,"sma_20":11644.0,"sma_60":11482.17,"sma_120":11241.83},{"date":"2026-05-19","open":11420,"high":12100,"low":11290,"close":11750,"volume":55527,"rsi_14":40.97,"sma_20":11677.5,"sma_60":11508.83,"sma_120":11253.0},{"date":"2026-05-20","open":11490,"high":11490,"low":11110,"close":11190,"volume":38533,"rsi_14":38.9,"sma_20":11678.5,"sma_60":11526.5,"sma_120":11256.67},{"date":"2026-05-21","open":11100,"high":11630,"low":11100,"close":11430,"volume":18524,"rsi_14":41.6,"sma_20":11709.0,"sma_60":11533.67,"sma_120":11264.67},{"date":"2026-05-22","open":11340,"high":11670,"low":11320,"close":11670,"volume":33089,"rsi_14":40.72,"sma_20":11760.5,"sma_60":11541.33,"sma_120":11271.25},{"date":"2026-05-26","open":11710,"high":11720,"low":11200,"close":11340,"volume":31825,"rsi_14":39.22,"sma_20":11765.5,"sma_60":11532.17,"sma_120":11271.33},{"date":"2026-05-27","open":11070,"high":12000,"low":10950,"close":11180,"volume":62900,"rsi_14":33.62,"sma_20":11708.0,"sma_60":11529.17,"sma_120":11263.25},{"date":"2026-05-28","open":11410,"high":11490,"low":10760,"close":10960,"volume":56287,"rsi_14":34.96,"sma_20":11629.5,"sma_60":11516.83,"sma_120":11252.08},{"date":"2026-05-29","open":11230,"high":11230,"low":10780,"close":10960,"volume":38207,"rsi_14":40.31,"sma_20":11567.5,"sma_60":11512.17,"sma_120":11240.75},{"date":"2026-06-01","open":10810,"high":10950,"low":10250,"close":10320,"volume":101921,"rsi_14":40.83,"sma_20":11472.0,"sma_60":11522.17,"sma_120":11224.17},{"date":"2026-06-02","open":10120,"high":10330,"low":9950,"close":10330,"volume":50624,"rsi_14":44.66,"sma_20":11361.5,"sma_60":11517.5,"sma_120":11209.83},{"date":"2026-06-04","open":10360,"high":10360,"low":9920,"close":10010,"volume":20473,"rsi_14":34.38,"sma_20":11242.5,"sma_60":11501.83,"sma_120":11189.25},{"date":"2026-06-05","open":9920,"high":10050,"low":9590,"close":9860,"volume":59864,"rsi_14":28.24,"sma_20":11099.5,"sma_60":11494.0,"sma_120":11167.83},{"date":"2026-06-08","open":9530,"high":9530,"low":8790,"close":8810,"volume":59435,"rsi_14":21.87,"sma_20":10924.0,"sma_60":11462.83,"sma_120":11133.33},{"date":"2026-06-09","open":8760,"high":9400,"low":8760,"close":9130,"volume":71600,"rsi_14":23.78,"sma_20":10794.5,"sma_60":11434.17,"sma_120":11102.0},{"date":"2026-06-10","open":9060,"high":9140,"low":8670,"close":8830,"volume":30777,"rsi_14":17.84,"sma_20":10684.5,"sma_60":11389.33,"sma_120":11070.17},{"date":"2026-06-11","open":8830,"high":8830,"low":8580,"close":8700,"volume":20042,"rsi_14":19.71,"sma_20":10584.0,"sma_60":11338.33,"sma_120":11041.42},{"date":"2026-06-12","open":8800,"high":9110,"low":8800,"close":8930,"volume":25458,"rsi_14":19.51,"sma_20":10475.5,"sma_60":11285.17,"sma_120":11015.5},{"date":"2026-06-15","open":9040,"high":9140,"low":8730,"close":8790,"volume":40490,"rsi_14":14.0,"sma_20":10348.0,"sma_60":11210.67,"sma_120":10990.25},{"date":"2026-06-16","open":8880,"high":9180,"low":8680,"close":9150,"volume":22901,"rsi_14":22.83,"sma_20":10241.5,"sma_60":11145.5,"sma_120":10972.58},{"date":"2026-06-17","open":9050,"high":9200,"low":8840,"close":9020,"volume":25235,"rsi_14":34.21,"sma_20":9435.0,"sma_60":10773.17,"sma_120":10857.67},{"date":"2026-06-18","open":9100,"high":9100,"low":8320,"close":8320,"volume":68764,"rsi_14":20.54,"sma_20":9946.5,"sma_60":11001.17,"sma_120":10929.92},{"date":"2026-06-19","open":8120,"high":8400,"low":7660,"close":8000,"volume":70723,"rsi_14":19.17,"sma_20":9787.0,"sma_60":10933.0,"sma_120":10905.33},{"date":"2026-06-22","open":7710,"high":7870,"low":7300,"close":7360,"volume":43261,"rsi_14":19.17,"sma_20":9583.5,"sma_60":10852.83,"sma_120":10873.92},{"date":"2026-06-23","open":7290,"high":7550,"low":6850,"close":6850,"volume":26370,"rsi_14":17.17,"sma_20":9342.5,"sma_60":10764.33,"sma_120":10838.67},{"date":"2026-06-24","open":6720,"high":7190,"low":6660,"close":7100,"volume":27583,"rsi_14":22.18,"sma_20":9130.5,"sma_60":10684.0,"sma_120":10806.75},{"date":"2026-06-25","open":7040,"high":7150,"low":6910,"close":7140,"volume":33877,"rsi_14":23.44,"sma_20":8928.5,"sma_60":10604.33,"sma_120":10773.25},{"date":"2026-06-26","open":7140,"high":7140,"low":6430,"close":6520,"volume":30092,"rsi_14":25.59,"sma_20":8706.5,"sma_60":10523.67,"sma_120":10734.67},{"date":"2026-06-29","open":6330,"high":7160,"low":6330,"close":7100,"volume":14850,"rsi_14":29.49,"sma_20":8513.5,"sma_60":10452.0,"sma_120":10700.67},{"date":"2026-06-30","open":7380,"high":7490,"low":7030,"close":7130,"volume":26302,"rsi_14":31.84,"sma_20":8354.0,"sma_60":10381.33,"sma_120":10663.83},{"date":"2026-07-01","open":7060,"high":7300,"low":6790,"close":6910,"volume":33819,"rsi_14":31.24,"sma_20":8183.0,"sma_60":10309.5,"sma_120":10625.0},{"date":"2026-07-02","open":6960,"high":7100,"low":6470,"close":6950,"volume":27960,"rsi_14":28.38,"sma_20":8030.0,"sma_60":10234.0,"sma_120":10591.5},{"date":"2026-07-03","open":6900,"high":6980,"low":6570,"close":6980,"volume":25192,"rsi_14":29.75,"sma_20":7886.0,"sma_60":10160.67,"sma_120":10559.75},{"date":"2026-07-06","open":6890,"high":7050,"low":6710,"close":7050,"volume":9902,"rsi_14":24.88,"sma_20":7798.0,"sma_60":10091.0,"sma_120":10531.08},{"date":"2026-07-07","open":7000,"high":7100,"low":6790,"close":6880,"volume":7827,"rsi_14":24.64,"sma_20":7685.5,"sma_60":10019.83,"sma_120":10503.33},{"date":"2026-07-08","open":6710,"high":6940,"low":6600,"close":6880,"volume":18491,"rsi_14":29.55,"sma_20":7588.0,"sma_60":9947.5,"sma_120":10476.75},{"date":"2026-07-09","open":6700,"high":6800,"low":6470,"close":6640,"volume":17045,"rsi_14":30.23,"sma_20":7485.0,"sma_60":9874.17,"sma_120":10448.75},{"date":"2026-07-10","open":6640,"high":7080,"low":6630,"close":7080,"volume":9325,"rsi_14":45.68,"sma_20":7392.5,"sma_60":9809.5,"sma_120":10423.67},{"date":"2026-07-13","open":7090,"high":7150,"low":6730,"close":7070,"volume":14449,"rsi_14":54.01,"sma_20":7306.5,"sma_60":9746.33,"sma_120":10399.25},{"date":"2026-07-14","open":7040,"high":7120,"low":6480,"close":7120,"volume":40262,"rsi_14":50.39,"sma_20":7205.0,"sma_60":9687.0,"sma_120":10374.33},{"date":"2026-07-15","open":7070,"high":8190,"low":7070,"close":8010,"volume":40379,"rsi_14":62.83,"sma_20":7154.5,"sma_60":9638.83,"sma_120":10357.58},{"date":"2026-07-16","open":7820,"high":7940,"low":7560,"close":7580,"volume":14476,"rsi_14":66.56,"sma_20":7117.5,"sma_60":9580.5,"sma_120":10337.92},{"date":"2026-07-20","open":7820,"high":7820,"low":6750,"close":6750,"volume":58156,"rsi_14":44.93,"sma_20":7055.0,"sma_60":9506.83,"sma_120":10310.25},{"date":"2026-07-21","open":6750,"high":6950,"low":6680,"close":6900,"volume":13077,"rsi_14":46.78,"sma_20":7032.0,"sma_60":9441.5,"sma_120":10287.67},{"date":"2026-07-22","open":6910,"high":7030,"low":6700,"close":6730,"volume":20440,"rsi_14":47.44,"sma_20":7026.0,"sma_60":9376.33,"sma_120":10261.17},{"date":"2026-07-23","open":6690,"high":7300,"low":6690,"close":7250,"volume":12107,"rsi_14":53.75,"sma_20":7033.5,"sma_60":9309.83,"sma_120":10238.5},{"date":"2026-07-24","open":7100,"high":7280,"low":6890,"close":7260,"volume":8879,"rsi_14":53.52,"sma_20":7039.5,"sma_60":9225.33,"sma_120":10208.08},{"date":"2026-07-27","open":7190,"high":7190,"low":6880,"close":7050,"volume":10904,"rsi_14":50.0,"sma_20":7066.0,"sma_60":9134.0,"sma_120":10175.42},{"date":"2026-07-28","open":6740,"high":6810,"low":6500,"close":6790,"volume":14449,"rsi_14":48.93,"sma_20":7050.5,"sma_60":9043.83,"sma_120":10138.75},{"date":"2026-07-29","open":6610,"high":6880,"low":6100,"close":6300,"volume":29098,"rsi_14":43.83,"sma_20":7009.0,"sma_60":8945.0,"sma_120":10096.33},{"date":"2026-07-30","open":5840,"high":6460,"low":5840,"close":6330,"volume":18890,"rsi_14":46.55,"sma_20":6980.0,"sma_60":8841.5,"sma_120":10057.75},{"date":"2026-07-31","open":6440,"high":6800,"low":6440,"close":6770,"volume":5544,"rsi_14":46.55,"sma_20":6971.0,"sma_60":8747.83,"sma_120":10026.92},{"date":"2026-08-03","open":6750,"high":7010,"low":6720,"close":6850,"volume":5915,"rsi_14":47.59,"sma_20":6964.5,"sma_60":8650.0,"sma_120":9995.67},{"date":"2026-08-04","open":6700,"high":7130,"low":6700,"close":6880,"volume":13756,"rsi_14":47.36,"sma_20":6956.0,"sma_60":8559.33,"sma_120":9964.42},{"date":"2026-08-05","open":7200,"high":7200,"low":6890,"close":7000,"volume":3481,"rsi_14":36.6,"sma_20":6962.0,"sma_60":8480.67,"sma_120":9936.08},{"date":"2026-08-06","open":7010,"high":7120,"low":6840,"close":7060,"volume":8183,"rsi_14":42.35,"sma_20":6971.0,"sma_60":8414.5,"sma_120":9911.17},{"date":"2026-08-07","open":7000,"high":7160,"low":6890,"close":7150,"volume":8793,"rsi_14":57.52,"sma_20":6996.5,"sma_60":8355.17,"sma_120":9884.92},{"date":"2026-08-10","open":7170,"high":7980,"low":7150,"close":7930,"volume":28991,"rsi_14":65.65,"sma_20":7039.0,"sma_60":8302.33,"sma_120":9864.67},{"date":"2026-08-11","open":7730,"high":8190,"low":7730,"close":8010,"volume":8578,"rsi_14":70.0,"sma_20":7086.0,"sma_60":8246.83,"sma_120":9846.5},{"date":"2026-08-12","open":8260,"high":8260,"low":7680,"close":7820,"volume":14809,"rsi_14":59.93,"sma_20":7121.0,"sma_60":8189.17,"sma_120":9826.25},{"date":"2026-08-13","open":7800,"high":8030,"low":7700,"close":7710,"volume":5774,"rsi_14":57.58,"sma_20":7106.0,"sma_60":8126.17,"sma_120":9804.17},{"date":"2026-08-14","open":7760,"high":9070,"low":7760,"close":8500,"volume":96741,"rsi_14":70.42,"sma_20":7152.0,"sma_60":8072.0,"sma_120":9790.42},{"date":"2026-08-18","open":8600,"high":8890,"low":8260,"close":8380,"volume":17700,"rsi_14":73.31,"sma_20":7233.5,"sma_60":8025.17,"sma_120":9775.83},{"date":"2026-08-19","open":8170,"high":8310,"low":8010,"close":8280,"volume":9627,"rsi_14":82.78,"sma_20":7302.5,"sma_60":7972.67,"sma_120":9753.17},{"date":"2026-08-20","open":8480,"high":9460,"low":8240,"close":8970,"volume":52591,"rsi_14":85.87,"sma_20":7414.5,"sma_60":7927.67,"sma_120":9734.5},{"date":"2026-08-21","open":9340,"high":9340,"low":8740,"close":8990,"volume":16884,"rsi_14":84.05,"sma_20":7501.5,"sma_60":7888.5,"sma_120":9710.33},{"date":"2026-08-24","open":8920,"high":9110,"low":8680,"close":9090,"volume":8483,"rsi_14":84.15,"sma_20":7593.0,"sma_60":7853.67,"sma_120":9691.42},{"date":"2026-08-25","open":9010,"high":9340,"low":8880,"close":9150,"volume":8193,"rsi_14":84.29,"sma_20":7698.0,"sma_60":7823.5,"sma_120":9670.17},{"date":"2026-08-26","open":9150,"high":9590,"low":9110,"close":9500,"volume":13466,"rsi_14":85.31,"sma_20":7833.5,"sma_60":7799.17,"sma_120":9655.67},{"date":"2026-08-27","open":9310,"high":9720,"low":9160,"close":9370,"volume":29304,"rsi_14":81.99,"sma_20":7987.0,"sma_60":7783.33,"sma_120":9652.75},{"date":"2026-08-28","open":9580,"high":9580,"low":9210,"close":9550,"volume":20918,"rsi_14":82.43,"sma_20":8148.0,"sma_60":7770.33,"sma_120":9643.92},{"date":"2026-08-31","open":9550,"high":9690,"low":9330,"close":9640,"volume":12174,"rsi_14":78.41,"sma_20":8291.5,"sma_60":7764.17,"sma_120":9633.0},{"date":"2026-09-01","open":9410,"high":9680,"low":9390,"close":9450,"volume":5531,"rsi_14":73.08,"sma_20":8421.5,"sma_60":7757.33,"sma_120":9625.67},{"date":"2026-09-02","open":9450,"high":9610,"low":9240,"close":9500,"volume":7710,"rsi_14":78.19,"sma_20":8552.5,"sma_60":7768.83,"sma_120":9615.83},{"date":"2026-09-03","open":9510,"high":9520,"low":9130,"close":9440,"volume":7294,"rsi_14":79.52,"sma_20":8674.5,"sma_60":7774.0,"sma_120":9604.08},{"date":"2026-09-04","open":9530,"high":9590,"low":9250,"close":9560,"volume":9917,"rsi_14":73.45,"sma_20":8799.5,"sma_60":7786.17,"sma_120":9587.75},{"date":"2026-09-07","open":9850,"high":9850,"low":9320,"close":9530,"volume":6477,"rsi_14":76.5,"sma_20":8918.5,"sma_60":7800.0,"sma_120":9569.17},{"date":"2026-09-08","open":9440,"high":9500,"low":9230,"close":9380,"volume":6276,"rsi_14":74.77,"sma_20":8991.0,"sma_60":7807.5,"sma_120":9546.33},{"date":"2026-09-09","open":9330,"high":9550,"low":9200,"close":9390,"volume":4461,"rsi_14":63.64,"sma_20":9060.0,"sma_60":7817.5,"sma_120":9514.08},{"date":"2026-09-10","open":9260,"high":9340,"low":9120,"close":9290,"volume":4000,"rsi_14":59.26,"sma_20":9133.5,"sma_60":7819.83,"sma_120":9482.67},{"date":"2026-09-11","open":9280,"high":9440,"low":9180,"close":9350,"volume":3373,"rsi_14":58.23,"sma_20":9215.5,"sma_60":7825.33,"sma_120":9454.17},{"date":"2026-09-14","open":9130,"high":9330,"low":9000,"close":9280,"volume":14296,"rsi_14":54.09,"sma_20":9254.5,"sma_60":7841.33,"sma_120":9421.25},{"date":"2026-09-15","open":9050,"high":9300,"low":9050,"close":9140,"volume":6248,"rsi_14":36.96,"sma_20":9292.5,"sma_60":7860.33,"sma_120":9396.67},{"date":"2026-09-16","open":9110,"high":9320,"low":9000,"close":9090,"volume":6048,"rsi_14":39.23,"sma_20":9333.0,"sma_60":7889.17,"sma_120":9371.0},{"date":"2026-09-17","open":9140,"high":9270,"low":9020,"close":9150,"volume":2891,"rsi_14":33.05,"sma_20":9342.0,"sma_60":7927.5,"sma_120":9345.92},{"date":"2026-09-18","open":9300,"high":9300,"low":9010,"close":9230,"volume":3615,"rsi_14":32.48,"sma_20":9354.0,"sma_60":7963.0,"sma_120":9323.5},{"date":"2026-09-21","open":9510,"high":9510,"low":8750,"close":8990,"volume":23065,"rsi_14":31.15,"sma_20":9349.0,"sma_60":7993.83,"sma_120":9299.08},{"date":"2026-09-22","open":9060,"high":9400,"low":9000,"close":9150,"volume":10248,"rsi_14":36.84,"sma_20":9349.0,"sma_60":8037.67,"sma_120":9280.67},{"date":"2026-09-23","open":9240,"high":9350,"low":9070,"close":9240,"volume":11792,"rsi_14":42.65,"sma_20":9336.0,"sma_60":8073.33,"sma_120":9262.67},{"date":"2026-09-28","open":9340,"high":9430,"low":9230,"close":9360,"volume":3719,"rsi_14":42.65,"sma_20":9335.5,"sma_60":8110.5,"sma_120":9245.92},{"date":"2026-09-29","open":9580,"high":9640,"low":9280,"close":9400,"volume":2933,"rsi_14":45.26,"sma_20":9328.0,"sma_60":8152.0,"sma_120":9230.75},{"date":"2026-09-30","open":9350,"high":9970,"low":9320,"close":9480,"volume":8444,"rsi_14":53.85,"sma_20":9320.0,"sma_60":8194.17,"sma_120":9214.08},{"date":"2026-10-01","open":9450,"high":9560,"low":9240,"close":9380,"volume":7058,"rsi_14":49.64,"sma_20":9316.5,"sma_60":8234.17,"sma_120":9197.42},{"date":"2026-10-02","open":9450,"high":10180,"low":9220,"close":9370,"volume":8814,"rsi_14":53.08,"sma_20":9310.0,"sma_60":8272.83,"sma_120":9181.92},{"date":"2026-10-06","open":9370,"high":9590,"low":9100,"close":9500,"volume":5978,"rsi_14":55.15,"sma_20":9312.5,"sma_60":8316.33,"sma_120":9168.08},{"date":"2026-10-07","open":9500,"high":9690,"low":9300,"close":9620,"volume":12224,"rsi_14":61.97,"sma_20":9315.5,"sma_60":8362.0,"sma_120":9154.75},{"date":"2026-10-08","open":9510,"high":9800,"low":9360,"close":9470,"volume":3043,"rsi_14":61.54,"sma_20":9312.5,"sma_60":8409.17,"sma_120":9141.67},{"date":"2026-10-12","open":9200,"high":10160,"low":8930,"close":9040,"volume":11508,"rsi_14":48.62,"sma_20":9296.0,"sma_60":8442.0,"sma_120":9125.75},{"date":"2026-10-13","open":8800,"high":9450,"low":8780,"close":8980,"volume":15315,"rsi_14":45.3,"sma_20":9275.5,"sma_60":8473.83,"sma_120":9110.08},{"date":"2026-10-14","open":8980,"high":10000,"low":8790,"close":9040,"volume":3302,"rsi_14":44.69,"sma_20":9263.0,"sma_60":8505.83,"sma_120":9096.42},{"date":"2026-10-15","open":8850,"high":9600,"low":8210,"close":8530,"volume":21232,"rsi_14":38.83,"sma_20":9222.0,"sma_60":8514.5,"sma_120":9076.67},{"date":"2026-10-16","open":8770,"high":9080,"low":8720,"close":8990,"volume":5228,"rsi_14":46.61,"sma_20":9207.5,"sma_60":8538.0,"sma_120":9059.25},{"date":"2026-10-19","open":8790,"high":9160,"low":8680,"close":9130,"volume":4848,"rsi_14":47.72,"sma_20":9207.0,"sma_60":8577.67,"sma_120":9042.25},{"date":"2026-10-20","open":8900,"high":9160,"low":8800,"close":9040,"volume":3321,"rsi_14":43.28,"sma_20":9204.5,"sma_60":8613.33,"sma_120":9027.42},{"date":"2026-10-21","open":9200,"high":9280,"low":8810,"close":8920,"volume":2834,"rsi_14":40.24,"sma_20":9193.0,"sma_60":8649.83,"sma_120":9013.08},{"date":"2026-10-22","open":8760,"high":8960,"low":8650,"close":8920,"volume":3574,"rsi_14":38.24,"sma_20":9177.5,"sma_60":8677.67,"sma_120":8993.75},{"date":"2026-10-23","open":8630,"high":8831,"low":8510,"close":8580,"volume":5543,"rsi_14":34.73,"sma_20":9157.0,"sma_60":8699.67,"sma_120":8962.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.81,"pbr":2.07,"ttm_eps":null,"close":7108.6846},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":106.23,"pbr":2.35,"ttm_eps":null,"close":8082.272},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.95,"ttm_eps":null,"close":6366.4453},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.51,"ttm_eps":null,"close":14746.834},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":623.15,"pbr":4.04,"ttm_eps":null,"close":13435.1211},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":198.45,"pbr":3.44,"ttm_eps":null,"close":11550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3372.78,"pbr":3.56,"ttm_eps":null,"close":11400.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":39.8,"pbr":2.12,"ttm_eps":null,"close":7130.0}],"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":"에코아이","phase":"above-fold","symbol_resolved":true}