{"status":"ok","report":{"price_analysis":{"current":6670.0,"change_1d":-1.9,"change_7d":-4.8,"change_30d":-9.7,"high_30d":7770.0,"low_30d":6580.0,"position_in_range":8.0,"support":6699.0,"resistance":7651.0},"summary":"삐아(451250)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 675.53억. 현재가 6,610원, 전일 대비 -2.8%, 30일 -9.7%. PER 9.7배 / ROE 3.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6161.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.7배입니다. ROE 3.5%입니다. 시가총액 675.53억. 매출 771.52억, 영업이익 76.70억.","grade":"C","comment":"PER 9.69배, ROE 3.45%","per":9.78,"pbr":1.53,"roe":3.45,"eps":682.3,"revenue":77151584131.0,"operating_income":7669739651.0,"net_income":6977189986.0,"market_cap":68165932600,"profit_margin":9.04,"roa":2.83,"operating_margin":9.94,"gross_margin":49.46,"debt_ratio":0.2195903385161606,"total_assets":54495837611.0,"total_equity":44683723616.0,"total_debt":9812113995.0,"dividend_yield":2.8169,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.8로 중립 구간입니다. MACD(-146.48)가 시그널선(-111.82)을 하회합니다(데드크로스). 현재가가 SMA20(7106)과 SMA60(7313) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6652~7560 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":44.77611940298508,"macd":-146.47610232297302,"macd_signal":-111.81963064416745,"sma_20":7106.0,"sma_60":7312.833333333333,"bb_upper":7560.066074486963,"bb_lower":6651.933925513037,"atr_14":371.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6161.00, 기관 순매수 0.00. 30일 누적: 외국인 2.62만, 기관 -94.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":6161.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-1414.0,"institution_net":0.0,"retail_net":1414.0},{"date":"2026-10-21","foreign_net":456.0,"institution_net":0.0,"retail_net":-456.0},{"date":"2026-10-20","foreign_net":716.0,"institution_net":0.0,"retail_net":-716.0},{"date":"2026-10-19","foreign_net":125.0,"institution_net":0.0,"retail_net":-125.0},{"date":"2026-10-16","foreign_net":6278.0,"institution_net":0.0,"retail_net":-6278.0},{"date":"2026-10-15","foreign_net":2930.0,"institution_net":0.0,"retail_net":-2930.0},{"date":"2026-10-14","foreign_net":68.0,"institution_net":0.0,"retail_net":-68.0},{"date":"2026-10-13","foreign_net":5327.0,"institution_net":0.0,"retail_net":-5327.0},{"date":"2026-10-12","foreign_net":331.0,"institution_net":0.0,"retail_net":-331.0},{"date":"2026-10-08","foreign_net":-348.0,"institution_net":0.0,"retail_net":348.0},{"date":"2026-10-07","foreign_net":4366.0,"institution_net":0.0,"retail_net":-4366.0},{"date":"2026-10-06","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-10-02","foreign_net":3254.0,"institution_net":0.0,"retail_net":-3254.0},{"date":"2026-10-01","foreign_net":322.0,"institution_net":0.0,"retail_net":-322.0},{"date":"2026-09-30","foreign_net":1510.0,"institution_net":0.0,"retail_net":-1510.0},{"date":"2026-09-29","foreign_net":704.0,"institution_net":0.0,"retail_net":-704.0},{"date":"2026-09-28","foreign_net":4001.0,"institution_net":0.0,"retail_net":-4001.0},{"date":"2026-09-23","foreign_net":2008.0,"institution_net":0.0,"retail_net":-2008.0},{"date":"2026-09-22","foreign_net":197.0,"institution_net":0.0,"retail_net":-197.0},{"date":"2026-09-21","foreign_net":-210.0,"institution_net":0.0,"retail_net":210.0},{"date":"2026-09-18","foreign_net":944.0,"institution_net":0.0,"retail_net":-944.0},{"date":"2026-09-17","foreign_net":1033.0,"institution_net":0.0,"retail_net":-1033.0},{"date":"2026-09-16","foreign_net":1683.0,"institution_net":0.0,"retail_net":-1683.0},{"date":"2026-09-15","foreign_net":2379.0,"institution_net":0.0,"retail_net":-2379.0},{"date":"2026-09-14","foreign_net":309.0,"institution_net":0.0,"retail_net":-309.0},{"date":"2026-09-11","foreign_net":-5171.0,"institution_net":0.0,"retail_net":5171.0},{"date":"2026-09-10","foreign_net":-3142.0,"institution_net":-94.0,"retail_net":3236.0},{"date":"2026-09-09","foreign_net":-1010.0,"institution_net":0.0,"retail_net":1010.0},{"date":"2026-09-08","foreign_net":253.0,"institution_net":0.0,"retail_net":-253.0},{"date":"2026-09-07","foreign_net":-1709.0,"institution_net":0.0,"retail_net":1709.0}],"periods":{"d1":{"foreign_net":-1414.0,"institution_net":0,"retail_net":1414.0},"d3":{"foreign_net":-242.0,"institution_net":0,"retail_net":242.0},"d7":{"foreign_net":9159.0,"institution_net":0,"retail_net":-9159.0},"d14":{"foreign_net":22413.0,"institution_net":0,"retail_net":-22413.0},"d30":{"foreign_net":26192.0,"institution_net":-94.0,"retail_net":-26098.0}}},"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 9.69x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":41,"summary":"매출 +7.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.6,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":-39.0,"unit":"%","percentile":22,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.5%","metrics":[{"name":"ROE","value":3.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.8,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.7,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":83,"summary":"유동비율 5.9x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":5.86,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.06,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":17.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.15,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.69x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +7.6%"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.07,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"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":49.46,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.78,"current_pbr":1.53,"per_5y_high":157.3,"per_5y_low":12.09,"per_5y_avg":52.16,"per_percentile":0.0,"pbr_5y_high":2.93,"pbr_5y_low":1.84,"pbr_5y_avg":2.3,"pbr_percentile":0.0,"per_5y_median":29.59,"pbr_5y_median":2.27,"history":[{"quarter":"2024-Q4","per":157.3,"pbr":2.27},{"quarter":"2025-Q1","per":99.65,"pbr":2.39},{"quarter":"2025-Q2","per":29.59,"pbr":2.93},{"quarter":"2025-Q3","per":30.74,"pbr":2.68},{"quarter":"2025-Q4","per":19.98,"pbr":2.12},{"quarter":"2026-Q1","per":15.79,"pbr":1.84},{"quarter":"2026-Q2","per":12.09,"pbr":1.89},{"quarter":"현재","per":9.78,"pbr":1.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":9352.8496,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9724.6152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11710.6279,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11299.7285,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8250.0,"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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":157.3,"eps":59.46,"close":9352.85,"source":"reported"},{"date":"2025-01","per":151.04,"eps":59.46,"close":8981.08,"source":"reported"},{"date":"2025-02","per":164.7,"eps":59.46,"close":9793.1,"source":"reported"},{"date":"2025-03","per":99.65,"eps":97.59,"close":9724.62,"source":"reported"},{"date":"2025-04","per":105.86,"eps":97.59,"close":10331.18,"source":"reported"},{"date":"2025-05","per":114.99,"eps":97.59,"close":11221.46,"source":"reported"},{"date":"2025-06","per":29.59,"eps":395.74,"close":11710.63,"source":"reported"},{"date":"2025-07","per":27.66,"eps":395.74,"close":10947.53,"source":"reported"},{"date":"2025-08","per":24.47,"eps":395.74,"close":9685.48,"source":"reported"},{"date":"2025-09","per":30.74,"eps":367.57,"close":11299.73,"source":"reported"},{"date":"2025-10","per":28.27,"eps":367.57,"close":10389.88,"source":"reported"},{"date":"2025-11","per":26.86,"eps":367.57,"close":9871.37,"source":"reported"},{"date":"2025-12","per":19.98,"eps":460.44,"close":9200.0,"source":"reported"},{"date":"2026-01","per":19.87,"eps":460.44,"close":9150.0,"source":"reported"},{"date":"2026-02","per":18.89,"eps":460.44,"close":8700.0,"source":"reported"},{"date":"2026-03","per":15.79,"eps":511.85,"close":8080.0,"source":"reported"},{"date":"2026-04","per":17.35,"eps":511.85,"close":8880.0,"source":"reported"},{"date":"2026-05","per":14.05,"eps":511.85,"close":7190.0,"source":"reported"},{"date":"2026-06","per":12.09,"eps":682.3,"close":8250.0,"source":"reported"},{"date":"2026-07","per":10.41,"eps":682.3,"close":7100.0,"source":"reported"},{"date":"2026-08","per":11.29,"eps":682.3,"close":7700.0,"source":"reported"},{"date":"2026-09","per":10.27,"eps":682.3,"close":7010.0,"source":"reported"},{"date":"2026-10","per":9.69,"eps":682.3,"close":6610.0,"source":"reported"}],"trailing_per_history_meta":{"avg":48.73,"std":51.76,"upper_1sd":100.49,"lower_1sd":0.0,"current":9.69,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.8169,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.82,"summary":"배당수익률 2.82%","metrics":[{"name":"배당수익률","value":2.82,"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":"9.7배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.5%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:54:17.119150+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03453197084155915,"dividend_yield":null,"eps":150.89,"revenue":21795737808.0,"operating_income":1769739651.0,"net_income":1543017041.0,"market_cap":null,"profit_margin":0.07079443947218178,"operating_margin":0.08119659295729036,"roa":0.02831440177164176,"gross_margin":0.49463792411940727,"total_equity":44683723616.0,"total_assets":54495837611.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.0520037435063318,"dividend_yield":null,"eps":228.26,"revenue":20255846323.0,"operating_income":2900000000.0,"net_income":2334172945.0,"market_cap":null,"profit_margin":0.11523453070186486,"operating_margin":0.14285714285714285,"roa":0.041560249314945626,"gross_margin":0.5546701945128102,"total_equity":44884709977.0,"total_assets":56163593421.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03794021906254428,"dividend_yield":null,"eps":166.24,"revenue":16400000000.0,"operating_income":1200000000.0,"net_income":1700000000.0,"market_cap":null,"profit_margin":0.10365853658536585,"operating_margin":0.07317073170731707,"roa":0.03220817184615018,"gross_margin":0.4872829192073171,"total_equity":44448188220.0,"total_assets":52358575521.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.033481714276333924,"dividend_yield":null,"eps":136.91,"revenue":18700000000.0,"operating_income":1800000000.0,"net_income":1400000000.0,"market_cap":null,"profit_margin":0.0748663101604278,"operating_margin":0.0962566844919786,"roa":0.026561133319072654,"gross_margin":0.590664798395722,"total_equity":43045729711.0,"total_assets":54261420463.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.004409686525423507,"dividend_yield":null,"eps":-19.56,"revenue":17400000000.0,"operating_income":200000000.0,"net_income":-200000000.0,"market_cap":null,"profit_margin":-0.011494252873563218,"operating_margin":0.011494252873563218,"roa":-0.003675905993043153,"gross_margin":0.5616461351724138,"total_equity":40899652608.0,"total_assets":49063998737.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0434644835671849,"dividend_yield":null,"eps":176.85,"revenue":15458713465.0,"operating_income":1259553530.0,"net_income":1808434989.0,"market_cap":null,"profit_margin":0.11698483144114606,"operating_margin":0.08147854818913289,"roa":0.034729420209586845,"gross_margin":0.584485123063894,"total_equity":41607189148.0,"total_assets":52072133024.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01778969383591073,"dividend_yield":null,"eps":73.37,"revenue":17479789282.0,"operating_income":2183350070.0,"net_income":750228038.0,"market_cap":null,"profit_margin":0.042919741531012356,"operating_margin":0.12490711614288898,"roa":0.014752050145722366,"gross_margin":0.5936873654241572,"total_equity":42172060122.0,"total_assets":50855849227.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0416799184562937,"dividend_yield":null,"eps":165.08,"revenue":14137715419.0,"operating_income":1021225021.0,"net_income":1688088657.0,"market_cap":null,"profit_margin":0.11940321381284412,"operating_margin":0.07223409092161752,"roa":0.035647460911583766,"gross_margin":0.606343201637761,"total_equity":40501246632.0,"total_assets":47355088240.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08430913022843242,"dividend_yield":null,"eps":-317.71,"revenue":13651289163.0,"operating_income":591591410.0,"net_income":-3248826822.0,"market_cap":null,"profit_margin":-0.23798681452045659,"operating_margin":0.043335937209756696,"roa":-0.07161170839176237,"gross_margin":0.5893146686691425,"total_equity":38534697407.0,"total_assets":45367257603.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04921328023351481,"dividend_yield":null,"eps":138.72,"revenue":12375956226.0,"operating_income":1743462600.0,"net_income":1418557119.0,"market_cap":null,"profit_margin":0.11462202136913086,"operating_margin":0.14087498114588112,"roa":0.041377394508340576,"gross_margin":0.5886771768547786,"total_equity":28824681311.0,"total_assets":34283384342.0}],"current_price":6670.0,"change_pct":-1.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-04-25","close":17000.0},{"date":"2024-04-26","close":14180.0},{"date":"2024-04-29","close":14100.0},{"date":"2024-04-30","close":17645.123},{"date":"2024-05-02","close":17818.4004},{"date":"2024-05-03","close":18001.2988},{"date":"2024-05-07","close":16566.9727},{"date":"2024-05-08","close":15431.0605},{"date":"2024-05-09","close":16076.0273},{"date":"2024-05-10","close":16441.8301},{"date":"2024-05-13","close":15806.4893},{"date":"2024-05-14","close":16153.0381},{"date":"2024-05-16","close":16201.1699},{"date":"2024-05-17","close":15508.0713},{"date":"2024-05-20","close":14545.4355},{"date":"2024-05-21","close":14699.458},{"date":"2024-05-22","close":14304.7764},{"date":"2024-05-23","close":14247.0186},{"date":"2024-05-24","close":14314.4033},{"date":"2024-05-27","close":13890.8428},{"date":"2024-05-28","close":18049.4316},{"date":"2024-05-29","close":17876.1582},{"date":"2024-05-30","close":17452.5977},{"date":"2024-05-31","close":17799.1465},{"date":"2024-06-03","close":18896.5508},{"date":"2024-06-04","close":16672.8613},{"date":"2024-06-05","close":15719.8516},{"date":"2024-06-07","close":15604.335},{"date":"2024-06-10","close":15931.6318},{"date":"2024-06-11","close":15556.2041},{"date":"2024-06-12","close":20215.3633},{"date":"2024-06-13","close":21226.1328},{"date":"2024-06-14","close":21755.582},{"date":"2024-06-17","close":20119.1016},{"date":"2024-06-18","close":19782.1758},{"date":"2024-06-19","close":19734.0449},{"date":"2024-06-20","close":19252.7266},{"date":"2024-06-21","close":19974.7051},{"date":"2024-06-24","close":19300.8574},{"date":"2024-06-25","close":20552.2852},{"date":"2024-06-26","close":20263.4941},{"date":"2024-06-27","close":19397.123},{"date":"2024-06-28","close":19493.3867},{"date":"2024-07-01","close":18020.5527},{"date":"2024-07-02","close":17144.5527},{"date":"2024-07-03","close":16663.2344},{"date":"2024-07-04","close":18116.8164},{"date":"2024-07-05","close":17298.5742},{"date":"2024-07-08","close":17828.0254},{"date":"2024-07-09","close":17442.9707},{"date":"2024-07-10","close":17519.9824},{"date":"2024-07-11","close":17163.8066},{"date":"2024-07-12","close":16624.7305},{"date":"2024-07-15","close":16615.1035},{"date":"2024-07-16","close":16037.5205},{"date":"2024-07-17","close":16239.6758},{"date":"2024-07-18","close":15950.8838},{"date":"2024-07-19","close":15931.6318},{"date":"2024-07-22","close":15950.8838},{"date":"2024-07-23","close":16124.1582},{"date":"2024-07-24","close":16114.5322},{"date":"2024-07-25","close":15594.709},{"date":"2024-07-26","close":15094.1377},{"date":"2024-07-29","close":15787.2363},{"date":"2024-07-30","close":15219.2812},{"date":"2024-07-31","close":14940.1162},{"date":"2024-08-01","close":15402.1816},{"date":"2024-08-02","close":14285.5244},{"date":"2024-08-05","close":11647.9004},{"date":"2024-08-06","close":12677.9209},{"date":"2024-08-07","close":12860.8223},{"date":"2024-08-08","close":12418.0088},{"date":"2024-08-09","close":13245.877},{"date":"2024-08-12","close":13467.2822},{"date":"2024-08-13","close":12783.8105},{"date":"2024-08-14","close":12995.5908},{"date":"2024-08-16","close":13698.3154},{"date":"2024-08-19","close":13525.04},{"date":"2024-08-20","close":13390.2715},{"date":"2024-08-21","close":13082.2275},{"date":"2024-08-22","close":12812.6895},{"date":"2024-08-23","close":12620.1631},{"date":"2024-08-26","close":12071.46},{"date":"2024-08-27","close":12177.3496},{"date":"2024-08-28","close":11782.6689},{"date":"2024-08-29","close":11282.0977},{"date":"2024-08-30","close":11436.1201},{"date":"2024-09-02","close":12196.6025},{"date":"2024-09-03","close":13091.8545},{"date":"2024-09-04","close":13698.3154},{"date":"2024-09-05","close":13168.8652},{"date":"2024-09-06","close":13900.4697},{"date":"2024-09-09","close":14064.1172},{"date":"2024-09-10","close":13255.502},{"date":"2024-09-11","close":13409.5244},{"date":"2024-09-12","close":13573.1729},{"date":"2024-09-13","close":13216.9971},{"date":"2024-09-19","close":12851.1953},{"date":"2024-09-20","close":12831.9424},{"date":"2024-09-23","close":12841.5684},{"date":"2024-09-24","close":12514.2734},{"date":"2024-09-25","close":13034.0967},{"date":"2024-09-26","close":13188.1182},{"date":"2024-09-27","close":13659.8105},{"date":"2024-09-30","close":13399.8984},{"date":"2024-10-02","close":12745.3057},{"date":"2024-10-04","close":12495.0195},{"date":"2024-10-07","close":12803.0635},{"date":"2024-10-08","close":12562.4043},{"date":"2024-10-10","close":12533.5254},{"date":"2024-10-11","close":12052.207},{"date":"2024-10-14","close":11830.8008},{"date":"2024-10-15","close":11773.043},{"date":"2024-10-16","close":11619.0215},{"date":"2024-10-17","close":11715.2852},{"date":"2024-10-18","close":11724.9102},{"date":"2024-10-21","close":11513.1309},{"date":"2024-10-22","close":10964.4277},{"date":"2024-10-23","close":10656.3838},{"date":"2024-10-24","close":9722.627},{"date":"2024-10-25","close":9068.0342},{"date":"2024-10-28","close":9376.0781},{"date":"2024-10-29","close":9453.0889},{"date":"2024-10-30","close":9385.7041},{"date":"2024-10-31","close":9347.1992},{"date":"2024-11-01","close":9818.8906},{"date":"2024-11-04","close":10348.3408},{"date":"2024-11-05","close":9963.2861},{"date":"2024-11-06","close":9770.7588},{"date":"2024-11-07","close":10242.4502},{"date":"2024-11-08","close":10300.209},{"date":"2024-11-11","close":9491.5947},{"date":"2024-11-12","close":8702.2334},{"date":"2024-11-13","close":8509.7051},{"date":"2024-11-14","close":8163.1562},{"date":"2024-11-15","close":8759.9912},{"date":"2024-11-18","close":8779.2441},{"date":"2024-11-19","close":8692.6064},{"date":"2024-11-20","close":8682.9795},{"date":"2024-11-21","close":8451.9473},{"date":"2024-11-22","close":8528.958},{"date":"2024-11-25","close":8788.8701},{"date":"2024-11-26","close":8875.5078},{"date":"2024-11-27","close":8769.6172},{"date":"2024-11-28","close":8923.6387},{"date":"2024-11-29","close":8519.332},{"date":"2024-12-02","close":8278.6729},{"date":"2024-12-03","close":9818.8906},{"date":"2024-12-04","close":9818.8906},{"date":"2024-12-05","close":9327.9463},{"date":"2024-12-06","close":8759.9912},{"date":"2024-12-09","close":7710.7173},{"date":"2024-12-10","close":8837.002},{"date":"2024-12-11","close":9289.4414},{"date":"2024-12-12","close":9270.1875},{"date":"2024-12-13","close":9356.8252},{"date":"2024-12-16","close":9366.4521},{"date":"2024-12-17","close":9356.8252},{"date":"2024-12-18","close":9366.4521},{"date":"2024-12-19","close":9279.8145},{"date":"2024-12-20","close":9068.0342},{"date":"2024-12-23","close":9173.9248},{"date":"2024-12-24","close":9173.9248},{"date":"2024-12-26","close":9000.6494},{"date":"2024-12-27","close":8834.334},{"date":"2024-12-30","close":9352.8496},{"date":"2025-01-02","close":9470.249},{"date":"2025-01-03","close":9568.082},{"date":"2025-01-06","close":9832.2314},{"date":"2025-01-07","close":9695.2656},{"date":"2025-01-08","close":9665.915},{"date":"2025-01-09","close":10008.3311},{"date":"2025-01-10","close":9695.2656},{"date":"2025-01-13","close":9509.3818},{"date":"2025-01-14","close":9509.3818},{"date":"2025-01-15","close":9568.082},{"date":"2025-01-16","close":9793.0986},{"date":"2025-01-17","close":9646.3486},{"date":"2025-01-20","close":9675.6982},{"date":"2025-01-21","close":9636.5654},{"date":"2025-01-22","close":9450.6826},{"date":"2025-01-23","close":9176.75},{"date":"2025-01-24","close":9127.833},{"date":"2025-01-31","close":8981.083},{"date":"2025-02-03","close":8638.667},{"date":"2025-02-04","close":9069.1328},{"date":"2025-02-05","close":8971.2998},{"date":"2025-02-06","close":9000.6494},{"date":"2025-02-07","close":8834.334},{"date":"2025-02-10","close":9157.1826},{"date":"2025-02-11","close":9147.3994},{"date":"2025-02-12","close":8893.0332},{"date":"2025-02-13","close":8873.4668},{"date":"2025-02-14","close":8902.8164},{"date":"2025-02-17","close":9000.6494},{"date":"2025-02-18","close":8990.8662},{"date":"2025-02-19","close":9088.6992},{"date":"2025-02-20","close":9303.9326},{"date":"2025-02-21","close":9509.3818},{"date":"2025-02-24","close":9245.2324},{"date":"2025-02-25","close":9528.9492},{"date":"2025-02-26","close":9303.9326},{"date":"2025-02-27","close":9695.2656},{"date":"2025-02-28","close":9793.0986},{"date":"2025-03-04","close":9802.8818},{"date":"2025-03-05","close":9607.2158},{"date":"2025-03-06","close":9607.2158},{"date":"2025-03-07","close":9480.0322},{"date":"2025-03-10","close":9832.2314},{"date":"2025-03-11","close":9783.3154},{"date":"2025-03-12","close":10076.8145},{"date":"2025-03-13","close":9871.3652},{"date":"2025-03-14","close":9783.3154},{"date":"2025-03-17","close":9665.915},{"date":"2025-03-18","close":9607.2158},{"date":"2025-03-19","close":9431.1152},{"date":"2025-03-20","close":9881.1484},{"date":"2025-03-21","close":9705.0488},{"date":"2025-03-24","close":10174.6475},{"date":"2025-03-25","close":9910.498},{"date":"2025-03-26","close":9714.832},{"date":"2025-03-27","close":9832.2314},{"date":"2025-03-28","close":10145.2979},{"date":"2025-03-31","close":9724.6152},{"date":"2025-04-01","close":10957.3125},{"date":"2025-04-02","close":10722.5137},{"date":"2025-04-03","close":11055.1465},{"date":"2025-04-04","close":11338.8623},{"date":"2025-04-07","close":10614.8965},{"date":"2025-04-08","close":10174.6475},{"date":"2025-04-09","close":9206.0996},{"date":"2025-04-10","close":9773.5322},{"date":"2025-04-11","close":10399.6641},{"date":"2025-04-14","close":10595.3301},{"date":"2025-04-15","close":10751.8633},{"date":"2025-04-16","close":10683.3799},{"date":"2025-04-17","close":11123.6289},{"date":"2025-04-18","close":10986.6631},{"date":"2025-04-21","close":10790.9961},{"date":"2025-04-22","close":10702.9463},{"date":"2025-04-23","close":10712.7305},{"date":"2025-04-24","close":10517.0635},{"date":"2025-04-25","close":10458.3643},{"date":"2025-04-28","close":10018.1143},{"date":"2025-04-29","close":10419.2305},{"date":"2025-04-30","close":10331.1807},{"date":"2025-05-02","close":10790.9961},{"date":"2025-05-07","close":10683.3799},{"date":"2025-05-08","close":12170.4443},{"date":"2025-05-09","close":11691.0615},{"date":"2025-05-12","close":11661.7119},{"date":"2025-05-13","close":11857.3779},{"date":"2025-05-14","close":11583.4453},{"date":"2025-05-15","close":11133.4121},{"date":"2025-05-16","close":10830.1299},{"date":"2025-05-19","close":10751.8633},{"date":"2025-05-20","close":11123.6289},{"date":"2025-05-21","close":11172.5459},{"date":"2025-05-22","close":11055.1465},{"date":"2025-05-23","close":10996.4463},{"date":"2025-05-26","close":10849.6963},{"date":"2025-05-27","close":11172.5459},{"date":"2025-05-28","close":11358.4287},{"date":"2025-05-29","close":11250.8125},{"date":"2025-05-30","close":11221.4619},{"date":"2025-06-02","close":11358.4287},{"date":"2025-06-04","close":11407.3457},{"date":"2025-06-05","close":11016.0127},{"date":"2025-06-09","close":11104.0625},{"date":"2025-06-10","close":11260.5957},{"date":"2025-06-11","close":11377.9951},{"date":"2025-06-12","close":11201.8955},{"date":"2025-06-13","close":10908.3965},{"date":"2025-06-16","close":10996.4463},{"date":"2025-06-17","close":10908.3965},{"date":"2025-06-18","close":11035.5791},{"date":"2025-06-19","close":11221.4619},{"date":"2025-06-20","close":12004.1279},{"date":"2025-06-23","close":11857.3779},{"date":"2025-06-24","close":11837.8115},{"date":"2025-06-25","close":11456.2617},{"date":"2025-06-26","close":11368.2119},{"date":"2025-06-27","close":11035.5791},{"date":"2025-06-30","close":11710.6279},{"date":"2025-07-01","close":11563.8779},{"date":"2025-07-02","close":11573.6621},{"date":"2025-07-03","close":11563.8779},{"date":"2025-07-04","close":11260.5957},{"date":"2025-07-07","close":11446.4785},{"date":"2025-07-08","close":11622.5781},{"date":"2025-07-09","close":11661.7119},{"date":"2025-07-10","close":11642.1445},{"date":"2025-07-11","close":11475.8281},{"date":"2025-07-14","close":11847.5947},{"date":"2025-07-15","close":11808.4609},{"date":"2025-07-16","close":12004.1279},{"date":"2025-07-17","close":12062.8271},{"date":"2025-07-18","close":11779.1113},{"date":"2025-07-21","close":11739.9785},{"date":"2025-07-22","close":11583.4453},{"date":"2025-07-23","close":11514.9619},{"date":"2025-07-24","close":11407.3457},{"date":"2025-07-25","close":11377.9951},{"date":"2025-07-28","close":10996.4463},{"date":"2025-07-29","close":11025.7959},{"date":"2025-07-30","close":10830.1299},{"date":"2025-07-31","close":10947.5293},{"date":"2025-08-01","close":10370.3145},{"date":"2025-08-04","close":10409.4473},{"date":"2025-08-05","close":10546.4141},{"date":"2025-08-06","close":11231.2461},{"date":"2025-08-07","close":11113.8457},{"date":"2025-08-08","close":11074.7129},{"date":"2025-08-11","close":10761.6465},{"date":"2025-08-12","close":10497.4971},{"date":"2025-08-13","close":10448.5801},{"date":"2025-08-14","close":10565.9805},{"date":"2025-08-18","close":10096.3809},{"date":"2025-08-19","close":10076.8145},{"date":"2025-08-20","close":9910.498},{"date":"2025-08-21","close":9802.8818},{"date":"2025-08-22","close":9881.1484},{"date":"2025-08-25","close":9959.415},{"date":"2025-08-26","close":9900.7148},{"date":"2025-08-27","close":9744.1816},{"date":"2025-08-28","close":9734.3984},{"date":"2025-08-29","close":9685.4814},{"date":"2025-09-01","close":9401.7656},{"date":"2025-09-02","close":9372.416},{"date":"2025-09-03","close":9431.1152},{"date":"2025-09-04","close":9440.8994},{"date":"2025-09-05","close":9391.9824},{"date":"2025-09-08","close":9333.2822},{"date":"2025-09-09","close":9362.6328},{"date":"2025-09-10","close":9352.8496},{"date":"2025-09-11","close":9382.1992},{"date":"2025-09-12","close":9509.3818},{"date":"2025-09-15","close":9401.7656},{"date":"2025-09-16","close":9431.1152},{"date":"2025-09-17","close":9793.0986},{"date":"2025-09-18","close":10683.3799},{"date":"2025-09-19","close":11090.0},{"date":"2025-09-22","close":11094.2793},{"date":"2025-09-23","close":10918.1797},{"date":"2025-09-24","close":11152.9795},{"date":"2025-09-25","close":11554.0947},{"date":"2025-09-26","close":11632.3613},{"date":"2025-09-29","close":11651.9287},{"date":"2025-09-30","close":11299.7285},{"date":"2025-10-01","close":10859.4795},{"date":"2025-10-02","close":10996.4463},{"date":"2025-10-10","close":10663.8135},{"date":"2025-10-13","close":10497.4971},{"date":"2025-10-14","close":9998.5479},{"date":"2025-10-15","close":10135.5146},{"date":"2025-10-16","close":10155.0811},{"date":"2025-10-17","close":9988.7646},{"date":"2025-10-20","close":10252.9141},{"date":"2025-10-21","close":10203.998},{"date":"2025-10-22","close":10565.9805},{"date":"2025-10-23","close":10712.7305},{"date":"2025-10-24","close":10722.5137},{"date":"2025-10-27","close":10761.6465},{"date":"2025-10-28","close":10761.6465},{"date":"2025-10-29","close":10565.9805},{"date":"2025-10-30","close":10986.6631},{"date":"2025-10-31","close":10389.8809},{"date":"2025-11-03","close":9900.7148},{"date":"2025-11-04","close":9783.3154},{"date":"2025-11-05","close":9675.6982},{"date":"2025-11-06","close":9382.1992},{"date":"2025-11-07","close":9480.0322},{"date":"2025-11-10","close":9489.8154},{"date":"2025-11-11","close":9303.9326},{"date":"2025-11-12","close":9411.5488},{"date":"2025-11-13","close":9440.8994},{"date":"2025-11-14","close":9284.3662},{"date":"2025-11-17","close":9166.9658},{"date":"2025-11-18","close":8775.6338},{"date":"2025-11-19","close":8863.6836},{"date":"2025-11-20","close":9215.8828},{"date":"2025-11-21","close":10233.3477},{"date":"2025-11-24","close":10184.4307},{"date":"2025-11-25","close":9646.3486},{"date":"2025-11-26","close":10213.7812},{"date":"2025-11-27","close":9900.7148},{"date":"2025-11-28","close":9871.3652},{"date":"2025-12-01","close":9773.5322},{"date":"2025-12-02","close":9812.665},{"date":"2025-12-03","close":9705.0488},{"date":"2025-12-04","close":9431.1152},{"date":"2025-12-05","close":9382.1992},{"date":"2025-12-08","close":9372.416},{"date":"2025-12-09","close":9362.6328},{"date":"2025-12-10","close":9313.7158},{"date":"2025-12-11","close":9323.499},{"date":"2025-12-12","close":9333.2822},{"date":"2025-12-15","close":9352.8496},{"date":"2025-12-16","close":9264.7998},{"date":"2025-12-17","close":9166.9658},{"date":"2025-12-18","close":9000.6494},{"date":"2025-12-19","close":9166.9658},{"date":"2025-12-22","close":9303.9326},{"date":"2025-12-23","close":9255.0156},{"date":"2025-12-24","close":9196.3164},{"date":"2025-12-26","close":9030.0},{"date":"2025-12-29","close":9340.0},{"date":"2025-12-30","close":9200.0},{"date":"2026-01-02","close":10000.0},{"date":"2026-01-05","close":9720.0},{"date":"2026-01-06","close":9360.0},{"date":"2026-01-07","close":9500.0},{"date":"2026-01-08","close":9380.0},{"date":"2026-01-09","close":9330.0},{"date":"2026-01-12","close":9280.0},{"date":"2026-01-13","close":9220.0},{"date":"2026-01-14","close":9220.0},{"date":"2026-01-15","close":9130.0},{"date":"2026-01-16","close":9060.0},{"date":"2026-01-19","close":8990.0},{"date":"2026-01-20","close":9170.0},{"date":"2026-01-21","close":9080.0},{"date":"2026-01-22","close":9230.0},{"date":"2026-01-23","close":9330.0},{"date":"2026-01-26","close":9450.0},{"date":"2026-01-27","close":9390.0},{"date":"2026-01-28","close":9410.0},{"date":"2026-01-29","close":9400.0},{"date":"2026-01-30","close":9150.0},{"date":"2026-02-02","close":8900.0},{"date":"2026-02-03","close":9140.0},{"date":"2026-02-04","close":9250.0},{"date":"2026-02-05","close":9210.0},{"date":"2026-02-06","close":9070.0},{"date":"2026-02-09","close":9340.0},{"date":"2026-02-10","close":9270.0},{"date":"2026-02-11","close":9260.0},{"date":"2026-02-12","close":9260.0},{"date":"2026-02-13","close":9090.0},{"date":"2026-02-19","close":9030.0},{"date":"2026-02-20","close":8890.0},{"date":"2026-02-23","close":8920.0},{"date":"2026-02-24","close":9010.0},{"date":"2026-02-25","close":8940.0},{"date":"2026-02-26","close":8830.0},{"date":"2026-02-27","close":8700.0},{"date":"2026-03-03","close":8380.0},{"date":"2026-03-04","close":7640.0},{"date":"2026-03-05","close":8260.0},{"date":"2026-03-06","close":8550.0},{"date":"2026-03-09","close":8230.0},{"date":"2026-03-10","close":8350.0},{"date":"2026-03-11","close":8430.0},{"date":"2026-03-12","close":8420.0},{"date":"2026-03-13","close":8600.0},{"date":"2026-03-16","close":8530.0},{"date":"2026-03-17","close":8610.0},{"date":"2026-03-18","close":8520.0},{"date":"2026-03-19","close":8360.0},{"date":"2026-03-20","close":8520.0},{"date":"2026-03-23","close":8280.0},{"date":"2026-03-24","close":8100.0},{"date":"2026-03-25","close":8440.0},{"date":"2026-03-26","close":8320.0},{"date":"2026-03-27","close":8420.0},{"date":"2026-03-30","close":8210.0},{"date":"2026-03-31","close":8080.0},{"date":"2026-04-01","close":8450.0},{"date":"2026-04-02","close":8010.0},{"date":"2026-04-03","close":8150.0},{"date":"2026-04-06","close":8120.0},{"date":"2026-04-07","close":8030.0},{"date":"2026-04-08","close":8230.0},{"date":"2026-04-09","close":8260.0},{"date":"2026-04-10","close":8380.0},{"date":"2026-04-13","close":8530.0},{"date":"2026-04-14","close":8560.0},{"date":"2026-04-15","close":8800.0},{"date":"2026-04-16","close":8810.0},{"date":"2026-04-17","close":8780.0},{"date":"2026-04-20","close":8840.0},{"date":"2026-04-21","close":8750.0},{"date":"2026-04-22","close":8750.0},{"date":"2026-04-23","close":8770.0},{"date":"2026-04-24","close":9020.0},{"date":"2026-04-27","close":8940.0},{"date":"2026-04-28","close":8950.0},{"date":"2026-04-29","close":9050.0},{"date":"2026-04-30","close":8880.0},{"date":"2026-05-04","close":8820.0},{"date":"2026-05-06","close":8640.0},{"date":"2026-05-07","close":8480.0},{"date":"2026-05-08","close":8480.0},{"date":"2026-05-11","close":8380.0},{"date":"2026-05-12","close":8170.0},{"date":"2026-05-13","close":8020.0},{"date":"2026-05-14","close":8240.0},{"date":"2026-05-15","close":8210.0},{"date":"2026-05-18","close":7940.0},{"date":"2026-05-19","close":7900.0},{"date":"2026-05-20","close":7640.0},{"date":"2026-05-21","close":7650.0},{"date":"2026-05-22","close":8010.0},{"date":"2026-05-26","close":7850.0},{"date":"2026-05-27","close":7650.0},{"date":"2026-05-28","close":7480.0},{"date":"2026-05-29","close":7190.0},{"date":"2026-06-01","close":6850.0},{"date":"2026-06-02","close":6840.0},{"date":"2026-06-04","close":6830.0},{"date":"2026-06-05","close":6870.0},{"date":"2026-06-08","close":6310.0},{"date":"2026-06-09","close":7290.0},{"date":"2026-06-10","close":7170.0},{"date":"2026-06-11","close":7320.0},{"date":"2026-06-12","close":7780.0},{"date":"2026-06-15","close":7960.0},{"date":"2026-06-16","close":7970.0},{"date":"2026-06-17","close":8090.0},{"date":"2026-06-18","close":7670.0},{"date":"2026-06-19","close":7490.0},{"date":"2026-06-22","close":7530.0},{"date":"2026-06-23","close":7440.0},{"date":"2026-06-24","close":7550.0},{"date":"2026-06-25","close":7670.0},{"date":"2026-06-26","close":7640.0},{"date":"2026-06-29","close":8290.0},{"date":"2026-06-30","close":8250.0},{"date":"2026-07-01","close":7840.0},{"date":"2026-07-02","close":7600.0},{"date":"2026-07-03","close":7830.0},{"date":"2026-07-06","close":7580.0},{"date":"2026-07-07","close":7650.0},{"date":"2026-07-08","close":7500.0},{"date":"2026-07-09","close":7260.0},{"date":"2026-07-10","close":7550.0},{"date":"2026-07-13","close":7320.0},{"date":"2026-07-14","close":7000.0},{"date":"2026-07-15","close":7170.0},{"date":"2026-07-16","close":7000.0},{"date":"2026-07-20","close":6730.0},{"date":"2026-07-21","close":6870.0},{"date":"2026-07-22","close":6950.0},{"date":"2026-07-23","close":7270.0},{"date":"2026-07-24","close":7050.0},{"date":"2026-07-27","close":7080.0},{"date":"2026-07-28","close":6640.0},{"date":"2026-07-29","close":6640.0},{"date":"2026-07-30","close":6840.0},{"date":"2026-07-31","close":7100.0},{"date":"2026-08-03","close":7190.0},{"date":"2026-08-04","close":7400.0},{"date":"2026-08-05","close":7410.0},{"date":"2026-08-06","close":7480.0},{"date":"2026-08-07","close":7470.0},{"date":"2026-08-10","close":7560.0},{"date":"2026-08-11","close":7570.0},{"date":"2026-08-12","close":8090.0},{"date":"2026-08-13","close":7910.0},{"date":"2026-08-14","close":7780.0},{"date":"2026-08-18","close":7780.0},{"date":"2026-08-19","close":7530.0},{"date":"2026-08-20","close":7610.0},{"date":"2026-08-21","close":7410.0},{"date":"2026-08-24","close":7400.0},{"date":"2026-08-25","close":7660.0},{"date":"2026-08-26","close":7660.0},{"date":"2026-08-27","close":7510.0},{"date":"2026-08-28","close":7800.0},{"date":"2026-08-31","close":7700.0},{"date":"2026-09-01","close":7860.0},{"date":"2026-09-02","close":7600.0},{"date":"2026-09-03","close":7480.0},{"date":"2026-09-04","close":7500.0},{"date":"2026-09-07","close":7450.0},{"date":"2026-09-08","close":7320.0},{"date":"2026-09-09","close":7390.0},{"date":"2026-09-10","close":7270.0},{"date":"2026-09-11","close":7270.0},{"date":"2026-09-14","close":7210.0},{"date":"2026-09-15","close":7250.0},{"date":"2026-09-16","close":7250.0},{"date":"2026-09-17","close":7300.0},{"date":"2026-09-18","close":7230.0},{"date":"2026-09-21","close":7270.0},{"date":"2026-09-22","close":7200.0},{"date":"2026-09-23","close":7230.0},{"date":"2026-09-28","close":7240.0},{"date":"2026-09-29","close":7210.0},{"date":"2026-09-30","close":7010.0},{"date":"2026-10-01","close":7260.0},{"date":"2026-10-02","close":7340.0},{"date":"2026-10-06","close":7360.0},{"date":"2026-10-07","close":7500.0},{"date":"2026-10-08","close":7280.0},{"date":"2026-10-12","close":7170.0},{"date":"2026-10-13","close":7110.0},{"date":"2026-10-14","close":7140.0},{"date":"2026-10-15","close":6650.0},{"date":"2026-10-16","close":6800.0},{"date":"2026-10-19","close":6940.0},{"date":"2026-10-20","close":6760.0},{"date":"2026-10-21","close":6850.0},{"date":"2026-10-22","close":6800.0},{"date":"2026-10-23","close":6610.0}],"chart_data":[{"date":"2024-10-23","open":10984,"high":11003,"low":10608,"close":10656,"volume":98313,"rsi_14":11.59,"sma_20":12758.0,"sma_60":13563.83},{"date":"2024-10-24","open":10570,"high":10589,"low":9665,"close":9723,"volume":204504,"rsi_14":10.75,"sma_20":12596.0,"sma_60":13453.0,"sma_120":15630.33},{"date":"2024-10-25","open":9703,"high":9761,"low":8924,"close":9068,"volume":209232,"rsi_14":9.73,"sma_20":12417.0,"sma_60":13331.0,"sma_120":15567.17},{"date":"2024-10-28","open":8770,"high":9482,"low":8770,"close":9376,"volume":109401,"rsi_14":9.73,"sma_20":12227.0,"sma_60":13223.33,"sma_120":15530.17},{"date":"2024-10-29","open":9415,"high":9453,"low":9155,"close":9453,"volume":70092,"rsi_14":12.0,"sma_20":12033.0,"sma_60":13125.67,"sma_120":15494.5},{"date":"2024-10-30","open":9376,"high":9569,"low":9347,"close":9386,"volume":51670,"rsi_14":11.89,"sma_20":11811.0,"sma_60":13014.83,"sma_120":15423.0},{"date":"2024-10-31","open":9232,"high":9549,"low":9097,"close":9347,"volume":81386,"rsi_14":13.32,"sma_20":11600.5,"sma_60":12913.17,"sma_120":15349.67},{"date":"2024-11-01","open":10108,"high":11763,"low":9819,"close":9819,"volume":2643427,"rsi_14":24.45,"sma_20":11448.5,"sma_60":12824.5,"sma_120":15278.83},{"date":"2024-11-04","open":10021,"high":10647,"low":9915,"close":10348,"volume":410707,"rsi_14":33.84,"sma_20":11337.0,"sma_60":12737.0,"sma_120":15225.0},{"date":"2024-11-05","open":10146,"high":10377,"low":9963,"close":9963,"volume":182723,"rsi_14":32.16,"sma_20":11189.5,"sma_60":12662.17,"sma_120":15177.67},{"date":"2024-11-06","open":9809,"high":10204,"low":9674,"close":9771,"volume":157461,"rsi_14":29.47,"sma_20":11044.5,"sma_60":12629.67,"sma_120":15123.08},{"date":"2024-11-07","open":9761,"high":10714,"low":9607,"close":10242,"volume":580966,"rsi_14":35.74,"sma_20":10925.5,"sma_60":12587.5,"sma_120":15069.42},{"date":"2024-11-08","open":10204,"high":10435,"low":10050,"close":10300,"volume":129122,"rsi_14":37.98,"sma_20":10834.5,"sma_60":12543.17,"sma_120":15021.75},{"date":"2024-11-11","open":10204,"high":10204,"low":9434,"close":9492,"volume":152697,"rsi_14":36.12,"sma_20":10713.0,"sma_60":12492.5,"sma_120":14964.08},{"date":"2024-11-12","open":9434,"high":9492,"low":8702,"close":8702,"volume":164027,"rsi_14":33.11,"sma_20":10553.5,"sma_60":12413.83,"sma_120":14899.17},{"date":"2024-11-13","open":8577,"high":8876,"low":8413,"close":8510,"volume":78162,"rsi_14":37.98,"sma_20":10392.0,"sma_60":12328.0,"sma_120":14838.58},{"date":"2024-11-14","open":8471,"high":8702,"low":8125,"close":8163,"volume":66472,"rsi_14":40.45,"sma_20":10207.5,"sma_60":12248.0,"sma_120":14783.33},{"date":"2024-11-15","open":8057,"high":9983,"low":8057,"close":8760,"volume":1446462,"rsi_14":43.87,"sma_20":10053.5,"sma_60":12174.67,"sma_120":14731.92},{"date":"2024-11-18","open":8587,"high":8827,"low":8452,"close":8779,"volume":148994,"rsi_14":43.22,"sma_20":9911.5,"sma_60":12089.5,"sma_120":14684.08},{"date":"2024-11-19","open":8779,"high":8798,"low":8635,"close":8693,"volume":63375,"rsi_14":43.05,"sma_20":9793.5,"sma_60":12005.83,"sma_120":14636.0},{"date":"2024-11-20","open":8577,"high":8818,"low":8519,"close":8683,"volume":79102,"rsi_14":43.3,"sma_20":9691.0,"sma_60":11924.33,"sma_120":14587.25},{"date":"2024-11-21","open":8664,"high":8664,"low":8404,"close":8452,"volume":54701,"rsi_14":35.51,"sma_20":9625.0,"sma_60":11844.17,"sma_120":14540.17},{"date":"2024-11-22","open":8471,"high":8721,"low":8423,"close":8529,"volume":56191,"rsi_14":28.67,"sma_20":9597.0,"sma_60":11770.0,"sma_120":14457.75},{"date":"2024-11-25","open":8683,"high":8924,"low":8606,"close":8789,"volume":66682,"rsi_14":35.81,"sma_20":9566.5,"sma_60":11703.67,"sma_120":14379.08},{"date":"2024-11-26","open":8818,"high":8962,"low":8683,"close":8876,"volume":52247,"rsi_14":38.9,"sma_20":9536.5,"sma_60":11648.33,"sma_120":14304.83},{"date":"2024-11-27","open":9049,"high":9049,"low":8664,"close":8770,"volume":51158,"rsi_14":29.92,"sma_20":9504.5,"sma_60":11589.33,"sma_120":14226.67},{"date":"2024-11-28","open":8895,"high":8924,"low":8664,"close":8924,"volume":35752,"rsi_14":31.71,"sma_20":9482.5,"sma_60":11539.83,"sma_120":14140.33},{"date":"2024-11-29","open":8876,"high":8904,"low":8519,"close":8519,"volume":71583,"rsi_14":35.53,"sma_20":9415.0,"sma_60":11492.0,"sma_120":14069.75},{"date":"2024-12-02","open":8529,"high":8760,"low":8279,"close":8279,"volume":41689,"rsi_14":42.47,"sma_20":9307.5,"sma_60":11437.33,"sma_120":14005.33},{"date":"2024-12-03","open":8279,"high":10108,"low":8279,"close":9819,"volume":3161672,"rsi_14":65.74,"sma_20":9300.0,"sma_60":11396.17,"sma_120":13955.25},{"date":"2024-12-04","open":9578,"high":9819,"low":9251,"close":9819,"volume":389491,"rsi_14":71.72,"sma_20":9302.5,"sma_60":11339.5,"sma_120":13902.33},{"date":"2024-12-05","open":9771,"high":10011,"low":9309,"close":9328,"volume":203564,"rsi_14":57.66,"sma_20":9255.0,"sma_60":11263.83,"sma_120":13848.42},{"date":"2024-12-06","open":9212,"high":9434,"low":8731,"close":8760,"volume":212890,"rsi_14":49.77,"sma_20":9175.0,"sma_60":11187.5,"sma_120":13749.25},{"date":"2024-12-09","open":8481,"high":8644,"low":7711,"close":7711,"volume":194972,"rsi_14":40.59,"sma_20":9082.5,"sma_60":11080.33,"sma_120":13632.25},{"date":"2024-12-10","open":7740,"high":8953,"low":7740,"close":8837,"volume":418253,"rsi_14":51.22,"sma_20":9089.5,"sma_60":10989.83,"sma_120":13520.42},{"date":"2024-12-11","open":9078,"high":9328,"low":9030,"close":9289,"volume":184955,"rsi_14":56.39,"sma_20":9130.0,"sma_60":10921.17,"sma_120":13426.67},{"date":"2024-12-12","open":9241,"high":9328,"low":9058,"close":9270,"volume":82823,"rsi_14":55.7,"sma_20":9187.5,"sma_60":10849.5,"sma_120":13335.67},{"date":"2024-12-13","open":9270,"high":9434,"low":9068,"close":9357,"volume":89383,"rsi_14":54.49,"sma_20":9218.5,"sma_60":10776.5,"sma_120":13245.83},{"date":"2024-12-16","open":9463,"high":9501,"low":9309,"close":9366,"volume":95331,"rsi_14":53.93,"sma_20":9249.0,"sma_60":10709.83,"sma_120":13160.25},{"date":"2024-12-17","open":9434,"high":9434,"low":9193,"close":9357,"volume":58532,"rsi_14":54.77,"sma_20":9283.5,"sma_60":10649.33,"sma_120":13068.33},{"date":"2024-12-18","open":9443,"high":9443,"low":9222,"close":9366,"volume":42533,"rsi_14":53.69,"sma_20":9319.0,"sma_60":10589.33,"sma_120":12982.33},{"date":"2024-12-19","open":9155,"high":9809,"low":8962,"close":9280,"volume":173827,"rsi_14":56.68,"sma_20":9362.0,"sma_60":10527.67,"sma_120":12884.75},{"date":"2024-12-20","open":9366,"high":9366,"low":9010,"close":9068,"volume":56993,"rsi_14":56.97,"sma_20":9390.0,"sma_60":10468.0,"sma_120":12787.83},{"date":"2024-12-23","open":9203,"high":9280,"low":9078,"close":9174,"volume":36530,"rsi_14":42.37,"sma_20":9410.0,"sma_60":10401.17,"sma_120":12699.33},{"date":"2024-12-24","open":9251,"high":9703,"low":9174,"close":9174,"volume":139282,"rsi_14":42.37,"sma_20":9425.5,"sma_60":10331.67,"sma_120":12610.0},{"date":"2024-12-26","open":9222,"high":9251,"low":8962,"close":9001,"volume":54362,"rsi_14":45.81,"sma_20":9437.5,"sma_60":10251.0,"sma_120":12531.92},{"date":"2024-12-27","open":9001,"high":9187,"low":8805,"close":8834,"volume":52961,"rsi_14":49.08,"sma_20":9425.5,"sma_60":10169.5,"sma_120":12458.75},{"date":"2024-12-30","open":8834,"high":9372,"low":8776,"close":9353,"volume":70219,"rsi_14":73.99,"sma_20":9461.0,"sma_60":10108.17,"sma_120":12394.17},{"date":"2025-01-02","open":9372,"high":9617,"low":9275,"close":9470,"volume":63626,"rsi_14":61.47,"sma_20":9515.0,"sma_60":10053.17,"sma_120":12318.0},{"date":"2025-01-03","open":9656,"high":9656,"low":9412,"close":9568,"volume":73714,"rsi_14":53.59,"sma_20":9494.0,"sma_60":9994.5,"sma_120":12249.75},{"date":"2025-01-06","open":10762,"high":10762,"low":9774,"close":9832,"volume":559201,"rsi_14":60.19,"sma_20":9486.5,"sma_60":9944.5,"sma_120":12179.17},{"date":"2025-01-07","open":9793,"high":9920,"low":9627,"close":9695,"volume":99683,"rsi_14":54.5,"sma_20":9497.5,"sma_60":9892.67,"sma_120":12110.75},{"date":"2025-01-08","open":9822,"high":9822,"low":9637,"close":9666,"volume":91695,"rsi_14":53.52,"sma_20":9536.5,"sma_60":9848.67,"sma_120":12041.42},{"date":"2025-01-09","open":9529,"high":11319,"low":9441,"close":10008,"volume":2779492,"rsi_14":60.32,"sma_20":9647.5,"sma_60":9814.33,"sma_120":11978.08},{"date":"2025-01-10","open":9930,"high":10077,"low":9685,"close":9695,"volume":198477,"rsi_14":53.24,"sma_20":9684.0,"sma_60":9775.67,"sma_120":11916.75},{"date":"2025-01-13","open":9646,"high":9832,"low":9314,"close":9509,"volume":135029,"rsi_14":51.39,"sma_20":9687.5,"sma_60":9736.5,"sma_120":11853.92},{"date":"2025-01-14","open":9451,"high":9578,"low":9392,"close":9509,"volume":74187,"rsi_14":55.64,"sma_20":9692.0,"sma_60":9695.67,"sma_120":11796.08},{"date":"2025-01-15","open":9529,"high":9969,"low":9519,"close":9568,"volume":234424,"rsi_14":54.79,"sma_20":9695.0,"sma_60":9655.67,"sma_120":11737.0},{"date":"2025-01-16","open":9783,"high":9862,"low":9588,"close":9793,"volume":98797,"rsi_14":58.45,"sma_20":9709.0,"sma_60":9623.17,"sma_120":11682.33},{"date":"2025-01-17","open":9832,"high":9920,"low":9646,"close":9646,"volume":87801,"rsi_14":59.07,"sma_20":9716.0,"sma_60":9597.67,"sma_120":11626.58},{"date":"2025-01-20","open":9666,"high":9734,"low":9588,"close":9676,"volume":40038,"rsi_14":67.06,"sma_20":9724.0,"sma_60":9578.0,"sma_120":11570.92},{"date":"2025-01-21","open":9676,"high":9950,"low":9519,"close":9637,"volume":76617,"rsi_14":57.14,"sma_20":9734.5,"sma_60":9573.83,"sma_120":11513.42},{"date":"2025-01-22","open":9666,"high":9676,"low":9412,"close":9451,"volume":85225,"rsi_14":49.52,"sma_20":9746.5,"sma_60":9577.83,"sma_120":11454.42},{"date":"2025-01-23","open":9519,"high":9519,"low":9138,"close":9177,"volume":61344,"rsi_14":41.23,"sma_20":9739.0,"sma_60":9571.83,"sma_120":11397.58},{"date":"2025-01-24","open":9177,"high":9265,"low":8864,"close":9128,"volume":63939,"rsi_14":32.52,"sma_20":9729.0,"sma_60":9563.67,"sma_120":11344.67},{"date":"2025-01-31","open":9128,"high":9128,"low":8971,"close":8981,"volume":34392,"rsi_14":32.37,"sma_20":9720.5,"sma_60":9554.17,"sma_120":11284.5},{"date":"2025-02-03","open":8873,"high":8893,"low":8580,"close":8639,"volume":50736,"rsi_14":28.03,"sma_20":9710.5,"sma_60":9539.5,"sma_120":11226.33},{"date":"2025-02-04","open":8609,"high":9069,"low":8609,"close":9069,"volume":52808,"rsi_14":30.65,"sma_20":9696.0,"sma_60":9524.0,"sma_120":11174.25},{"date":"2025-02-05","open":9069,"high":9108,"low":8864,"close":8971,"volume":44062,"rsi_14":33.63,"sma_20":9670.5,"sma_60":9497.67,"sma_120":11117.33},{"date":"2025-02-06","open":8883,"high":9098,"low":8883,"close":9001,"volume":43816,"rsi_14":37.62,"sma_20":9641.5,"sma_60":9478.5,"sma_120":11070.33},{"date":"2025-02-07","open":9001,"high":9010,"low":8805,"close":8834,"volume":68126,"rsi_14":34.8,"sma_20":9590.5,"sma_60":9459.83,"sma_120":11044.75},{"date":"2025-02-10","open":9245,"high":9431,"low":8971,"close":9157,"volume":153186,"rsi_14":41.73,"sma_20":9563.0,"sma_60":9438.5,"sma_120":11013.0},{"date":"2025-02-11","open":9098,"high":9255,"low":9020,"close":9147,"volume":66957,"rsi_14":35.78,"sma_20":9536.5,"sma_60":9416.0,"sma_120":10979.58},{"date":"2025-02-12","open":9089,"high":9089,"low":8893,"close":8893,"volume":68270,"rsi_14":34.16,"sma_20":9479.5,"sma_60":9403.17,"sma_120":10947.83},{"date":"2025-02-13","open":8903,"high":8991,"low":8834,"close":8873,"volume":48884,"rsi_14":33.06,"sma_20":9437.5,"sma_60":9403.67,"sma_120":10908.75},{"date":"2025-02-14","open":8883,"high":9138,"low":8883,"close":8903,"volume":73661,"rsi_14":34.44,"sma_20":9406.5,"sma_60":9408.0,"sma_120":10868.0},{"date":"2025-02-17","open":8903,"high":9108,"low":8893,"close":9001,"volume":50980,"rsi_14":40.09,"sma_20":9380.5,"sma_60":9420.0,"sma_120":10834.0},{"date":"2025-02-18","open":9001,"high":9069,"low":8922,"close":8991,"volume":52871,"rsi_14":45.37,"sma_20":9351.0,"sma_60":9421.5,"sma_120":10798.08},{"date":"2025-02-19","open":8991,"high":9138,"low":8962,"close":9089,"volume":72316,"rsi_14":49.05,"sma_20":9315.0,"sma_60":9424.33,"sma_120":10756.92},{"date":"2025-02-20","open":9959,"high":10067,"low":9275,"close":9304,"volume":1210397,"rsi_14":57.6,"sma_20":9297.5,"sma_60":9432.33,"sma_120":10719.08},{"date":"2025-02-21","open":9392,"high":9725,"low":9245,"close":9509,"volume":342849,"rsi_14":71.92,"sma_20":9289.0,"sma_60":9444.0,"sma_120":10684.17},{"date":"2025-02-24","open":9343,"high":9392,"low":9157,"close":9245,"volume":125915,"rsi_14":54.84,"sma_20":9269.0,"sma_60":9455.17,"sma_120":10649.67},{"date":"2025-02-25","open":9235,"high":10126,"low":9187,"close":9529,"volume":767259,"rsi_14":63.9,"sma_20":9273.0,"sma_60":9469.83,"sma_120":10619.92},{"date":"2025-02-26","open":9539,"high":9578,"low":9294,"close":9304,"volume":105599,"rsi_14":56.89,"sma_20":9279.5,"sma_60":9476.17,"sma_120":10589.92},{"date":"2025-02-27","open":9431,"high":10341,"low":9382,"close":9695,"volume":2428953,"rsi_14":67.74,"sma_20":9308.5,"sma_60":9487.67,"sma_120":10568.0},{"date":"2025-02-28","open":9509,"high":10566,"low":9421,"close":9793,"volume":1821773,"rsi_14":64.44,"sma_20":9350.0,"sma_60":9502.67,"sma_120":10546.0},{"date":"2025-03-04","open":9793,"high":10106,"low":9646,"close":9803,"volume":400381,"rsi_14":64.89,"sma_20":9409.5,"sma_60":9515.17,"sma_120":10527.5},{"date":"2025-03-05","open":9774,"high":9940,"low":9490,"close":9607,"volume":282268,"rsi_14":66.67,"sma_20":9437.0,"sma_60":9531.33,"sma_120":10511.67},{"date":"2025-03-06","open":9588,"high":9930,"low":9372,"close":9607,"volume":349973,"rsi_14":67.28,"sma_20":9469.5,"sma_60":9551.67,"sma_120":10494.5},{"date":"2025-03-07","open":9607,"high":9959,"low":9412,"close":9480,"volume":254184,"rsi_14":63.0,"sma_20":9494.0,"sma_60":9543.17,"sma_120":10469.67},{"date":"2025-03-10","open":9480,"high":9871,"low":9480,"close":9832,"volume":188559,"rsi_14":66.8,"sma_20":9545.0,"sma_60":9540.67,"sma_120":10440.08},{"date":"2025-03-11","open":9568,"high":9862,"low":9323,"close":9783,"volume":181011,"rsi_14":65.76,"sma_20":9577.0,"sma_60":9545.83,"sma_120":10404.83},{"date":"2025-03-12","open":9783,"high":10341,"low":9715,"close":10077,"volume":490674,"rsi_14":68.23,"sma_20":9624.5,"sma_60":9565.83,"sma_120":10376.67},{"date":"2025-03-13","open":10077,"high":10194,"low":9866,"close":9871,"volume":201671,"rsi_14":60.51,"sma_20":9674.5,"sma_60":9600.5,"sma_120":10340.42},{"date":"2025-03-14","open":9881,"high":9999,"low":9744,"close":9783,"volume":129549,"rsi_14":55.3,"sma_20":9721.0,"sma_60":9614.17,"sma_120":10302.0},{"date":"2025-03-17","open":9783,"high":9930,"low":9627,"close":9666,"volume":144638,"rsi_14":58.63,"sma_20":9760.0,"sma_60":9618.0,"sma_120":10269.58},{"date":"2025-03-18","open":9774,"high":9862,"low":9500,"close":9607,"volume":95488,"rsi_14":51.77,"sma_20":9791.0,"sma_60":9621.17,"sma_120":10235.33},{"date":"2025-03-19","open":9627,"high":9715,"low":9431,"close":9431,"volume":128253,"rsi_14":52.94,"sma_20":9813.5,"sma_60":9619.83,"sma_120":10198.17},{"date":"2025-03-20","open":9500,"high":9959,"low":9480,"close":9881,"volume":320831,"rsi_14":54.19,"sma_20":9854.0,"sma_60":9626.0,"sma_120":10167.92},{"date":"2025-03-21","open":9989,"high":10292,"low":9695,"close":9705,"volume":337713,"rsi_14":48.09,"sma_20":9874.5,"sma_60":9629.33,"sma_120":10139.33},{"date":"2025-03-24","open":9764,"high":10468,"low":9764,"close":10175,"volume":547098,"rsi_14":56.74,"sma_20":9908.5,"sma_60":9640.5,"sma_120":10114.92},{"date":"2025-03-25","open":10214,"high":10224,"low":9871,"close":9910,"volume":204346,"rsi_14":55.36,"sma_20":9942.5,"sma_60":9648.67,"sma_120":10088.17},{"date":"2025-03-26","open":10057,"high":10233,"low":9685,"close":9715,"volume":232499,"rsi_14":51.78,"sma_20":9952.0,"sma_60":9657.17,"sma_120":10062.58},{"date":"2025-03-27","open":9715,"high":10067,"low":9539,"close":9832,"volume":125425,"rsi_14":55.84,"sma_20":9979.0,"sma_60":9665.83,"sma_120":10033.5},{"date":"2025-03-28","open":9813,"high":10184,"low":9617,"close":10145,"volume":228721,"rsi_14":55.26,"sma_20":10002.0,"sma_60":9679.83,"sma_120":10005.75},{"date":"2025-03-31","open":9979,"high":10145,"low":9685,"close":9725,"volume":224209,"rsi_14":49.12,"sma_20":9998.5,"sma_60":9689.67,"sma_120":9970.33},{"date":"2025-04-01","open":9881,"high":11525,"low":9871,"close":10957,"volume":3388733,"rsi_14":60.27,"sma_20":10057.5,"sma_60":9725.83,"sma_120":9947.67},{"date":"2025-04-02","open":10957,"high":11730,"low":10654,"close":10723,"volume":2671119,"rsi_14":59.86,"sma_20":10114.5,"sma_60":9749.17,"sma_120":9928.67},{"date":"2025-04-03","open":10458,"high":11319,"low":10449,"close":11055,"volume":579604,"rsi_14":63.95,"sma_20":10188.5,"sma_60":9776.17,"sma_120":9914.67},{"date":"2025-04-04","open":10957,"high":11368,"low":10723,"close":11339,"volume":593410,"rsi_14":67.7,"sma_20":10283.5,"sma_60":9806.33,"sma_120":9900.42},{"date":"2025-04-07","open":11104,"high":11740,"low":10468,"close":10615,"volume":1003529,"rsi_14":59.35,"sma_20":10323.5,"sma_60":9819.67,"sma_120":9882.08},{"date":"2025-04-08","open":10918,"high":10987,"low":9852,"close":10175,"volume":467655,"rsi_14":56.57,"sma_20":10343.5,"sma_60":9827.83,"sma_120":9860.25},{"date":"2025-04-09","open":9910,"high":10145,"low":9089,"close":9206,"volume":414675,"rsi_14":44.53,"sma_20":10299.0,"sma_60":9820.0,"sma_120":9834.33},{"date":"2025-04-10","open":9588,"high":9910,"low":9568,"close":9774,"volume":282028,"rsi_14":50.52,"sma_20":10294.0,"sma_60":9816.0,"sma_120":9815.17},{"date":"2025-04-11","open":9685,"high":10859,"low":9529,"close":10400,"volume":918663,"rsi_14":51.67,"sma_20":10325.5,"sma_60":9828.0,"sma_120":9801.83},{"date":"2025-04-14","open":10664,"high":10752,"low":10361,"close":10595,"volume":332094,"rsi_14":55.15,"sma_20":10373.0,"sma_60":9846.5,"sma_120":9791.5},{"date":"2025-04-15","open":10723,"high":11398,"low":10400,"close":10752,"volume":808733,"rsi_14":57.84,"sma_20":10431.5,"sma_60":9867.67,"sma_120":9781.67},{"date":"2025-04-16","open":10654,"high":11192,"low":10634,"close":10683,"volume":380917,"rsi_14":56.48,"sma_20":10495.5,"sma_60":9886.67,"sma_120":9771.17},{"date":"2025-04-17","open":10693,"high":11544,"low":10693,"close":11124,"volume":749003,"rsi_14":57.31,"sma_20":10559.0,"sma_60":9909.33,"sma_120":9766.25},{"date":"2025-04-18","open":11241,"high":11241,"low":10869,"close":10987,"volume":184400,"rsi_14":59.85,"sma_20":10624.5,"sma_60":9932.17,"sma_120":9764.92},{"date":"2025-04-21","open":11075,"high":11075,"low":10713,"close":10791,"volume":128051,"rsi_14":48.45,"sma_20":10656.0,"sma_60":9951.17,"sma_120":9764.58},{"date":"2025-04-22","open":10576,"high":10859,"low":10537,"close":10703,"volume":85660,"rsi_14":49.81,"sma_20":10696.5,"sma_60":9969.33,"sma_120":9771.58},{"date":"2025-04-23","open":10811,"high":10908,"low":10468,"close":10713,"volume":92602,"rsi_14":46.51,"sma_20":10747.5,"sma_60":9990.83,"sma_120":9784.33},{"date":"2025-04-24","open":10771,"high":10957,"low":10488,"close":10517,"volume":114717,"rsi_14":41.46,"sma_20":10782.5,"sma_60":10013.67,"sma_120":9792.75},{"date":"2025-04-25","open":10449,"high":10674,"low":10272,"close":10458,"volume":126120,"rsi_14":48.11,"sma_20":10798.5,"sma_60":10036.33,"sma_120":9800.0},{"date":"2025-04-28","open":10409,"high":10458,"low":9950,"close":10018,"volume":166799,"rsi_14":48.11,"sma_20":10813.5,"sma_60":10054.0,"sma_120":9804.08},{"date":"2025-04-29","open":10096,"high":10478,"low":10008,"close":10419,"volume":136635,"rsi_14":66.94,"sma_20":10786.0,"sma_60":10084.33,"sma_120":9811.92},{"date":"2025-04-30","open":10527,"high":10811,"low":10331,"close":10331,"volume":199769,"rsi_14":58.99,"sma_20":10766.0,"sma_60":10105.83,"sma_120":9814.92},{"date":"2025-05-02","open":10370,"high":10938,"low":10224,"close":10791,"volume":275614,"rsi_14":56.67,"sma_20":10752.5,"sma_60":10136.83,"sma_120":9817.25},{"date":"2025-05-07","open":10830,"high":10928,"low":10654,"close":10683,"volume":139393,"rsi_14":51.55,"sma_20":10719.0,"sma_60":10165.5,"sma_120":9822.0},{"date":"2025-05-08","open":10683,"high":12973,"low":10644,"close":12170,"volume":6977109,"rsi_14":66.98,"sma_20":10798.5,"sma_60":10222.33,"sma_120":9841.08},{"date":"2025-05-09","open":12082,"high":12082,"low":11632,"close":11691,"volume":776632,"rsi_14":60.98,"sma_20":10876.0,"sma_60":10265.5,"sma_120":9852.0},{"date":"2025-05-12","open":11760,"high":11906,"low":11505,"close":11662,"volume":491798,"rsi_14":56.44,"sma_20":11001.5,"sma_60":10308.33,"sma_120":9862.17},{"date":"2025-05-13","open":11789,"high":11877,"low":11368,"close":11857,"volume":395380,"rsi_14":60.28,"sma_20":11108.0,"sma_60":10358.83,"sma_120":9881.0},{"date":"2025-05-14","open":11828,"high":11857,"low":11446,"close":11583,"volume":292870,"rsi_14":59.18,"sma_20":11168.5,"sma_60":10405.0,"sma_120":9904.33},{"date":"2025-05-15","open":11358,"high":11398,"low":10987,"close":11133,"volume":425384,"rsi_14":54.6,"sma_20":11196.0,"sma_60":10443.0,"sma_120":9925.5},{"date":"2025-05-16","open":11202,"high":11270,"low":10811,"close":10830,"volume":282423,"rsi_14":51.18,"sma_20":11200.0,"sma_60":10474.17,"sma_120":9947.08},{"date":"2025-05-19","open":10830,"high":10899,"low":10370,"close":10752,"volume":173430,"rsi_14":52.42,"sma_20":11203.5,"sma_60":10504.17,"sma_120":9962.83},{"date":"2025-05-20","open":10859,"high":11143,"low":10762,"close":11124,"volume":242623,"rsi_14":56.44,"sma_20":11203.5,"sma_60":10538.83,"sma_120":9981.58},{"date":"2025-05-21","open":11221,"high":11310,"low":11026,"close":11173,"volume":204584,"rsi_14":62.09,"sma_20":11213.0,"sma_60":10570.67,"sma_120":10001.5},{"date":"2025-05-22","open":11261,"high":11437,"low":11055,"close":11055,"volume":315231,"rsi_14":57.08,"sma_20":11226.5,"sma_60":10597.0,"sma_120":10020.5},{"date":"2025-05-23","open":10967,"high":11349,"low":10781,"close":10996,"volume":203862,"rsi_14":57.46,"sma_20":11241.5,"sma_60":10626.83,"sma_120":10041.0},{"date":"2025-05-26","open":11153,"high":11153,"low":10801,"close":10850,"volume":110491,"rsi_14":50.71,"sma_20":11248.5,"sma_60":10649.33,"sma_120":10059.58},{"date":"2025-05-27","open":10879,"high":11388,"low":10840,"close":11173,"volume":257075,"rsi_14":55.61,"sma_20":11282.0,"sma_60":10681.17,"sma_120":10078.67},{"date":"2025-05-28","open":11300,"high":11505,"low":11114,"close":11358,"volume":330153,"rsi_14":36.74,"sma_20":11328.0,"sma_60":10709.5,"sma_120":10098.58},{"date":"2025-05-29","open":11388,"high":11417,"low":11231,"close":11251,"volume":144138,"rsi_14":41.82,"sma_20":11391.0,"sma_60":10734.33,"sma_120":10118.5},{"date":"2025-05-30","open":11192,"high":11554,"low":11114,"close":11221,"volume":247581,"rsi_14":41.82,"sma_20":11432.0,"sma_60":10758.5,"sma_120":10136.83},{"date":"2025-06-02","open":11231,"high":11535,"low":11221,"close":11358,"volume":204840,"rsi_14":40.52,"sma_20":11484.5,"sma_60":10788.33,"sma_120":10159.83},{"date":"2025-06-04","open":11446,"high":11456,"low":11251,"close":11407,"volume":130811,"rsi_14":46.34,"sma_20":11516.0,"sma_60":10819.0,"sma_120":10185.33},{"date":"2025-06-05","open":11446,"high":11446,"low":10996,"close":11016,"volume":203900,"rsi_14":47.5,"sma_20":11533.0,"sma_60":10845.17,"sma_120":10194.17},{"date":"2025-06-09","open":11084,"high":11192,"low":11026,"close":11104,"volume":104321,"rsi_14":56.42,"sma_20":11478.5,"sma_60":10866.83,"sma_120":10203.75},{"date":"2025-06-10","open":11114,"high":11270,"low":10889,"close":11261,"volume":141571,"rsi_14":61.5,"sma_20":11456.5,"sma_60":10892.0,"sma_120":10218.92},{"date":"2025-06-11","open":11407,"high":11515,"low":11261,"close":11378,"volume":225839,"rsi_14":56.5,"sma_20":11442.0,"sma_60":10914.17,"sma_120":10240.0},{"date":"2025-06-12","open":11329,"high":11358,"low":11143,"close":11202,"volume":130934,"rsi_14":50.7,"sma_20":11408.5,"sma_60":10936.83,"sma_120":10268.67},{"date":"2025-06-13","open":11329,"high":11446,"low":10820,"close":10908,"volume":233776,"rsi_14":46.75,"sma_20":11374.0,"sma_60":10956.0,"sma_120":10285.08},{"date":"2025-06-16","open":10811,"high":11026,"low":10615,"close":10996,"volume":122917,"rsi_14":50.0,"sma_20":11367.0,"sma_60":10978.67,"sma_120":10298.33},{"date":"2025-06-17","open":10967,"high":11231,"low":10791,"close":10908,"volume":154243,"rsi_14":51.32,"sma_20":11371.0,"sma_60":11000.83,"sma_120":10311.0},{"date":"2025-06-18","open":10859,"high":11055,"low":10840,"close":11036,"volume":62077,"rsi_14":46.63,"sma_20":11385.5,"sma_60":11028.17,"sma_120":10324.0},{"date":"2025-06-19","open":11143,"high":11378,"low":11026,"close":11221,"volume":146749,"rsi_14":46.63,"sma_20":11390.5,"sma_60":11051.0,"sma_120":10338.5},{"date":"2025-06-20","open":11300,"high":13207,"low":11231,"close":12004,"volume":4971344,"rsi_14":63.9,"sma_20":11433.0,"sma_60":11090.17,"sma_120":10359.75},{"date":"2025-06-23","open":11642,"high":11945,"low":11495,"close":11857,"volume":405897,"rsi_14":61.25,"sma_20":11474.0,"sma_60":11118.83,"sma_120":10379.67},{"date":"2025-06-24","open":11985,"high":12102,"low":11740,"close":11838,"volume":400592,"rsi_14":58.84,"sma_20":11517.0,"sma_60":11151.67,"sma_120":10400.17},{"date":"2025-06-25","open":11838,"high":11838,"low":11456,"close":11456,"volume":252284,"rsi_14":50.8,"sma_20":11548.0,"sma_60":11181.33,"sma_120":10419.25},{"date":"2025-06-26","open":11495,"high":11642,"low":11163,"close":11368,"volume":161711,"rsi_14":56.43,"sma_20":11558.0,"sma_60":11207.5,"sma_120":10436.67},{"date":"2025-06-27","open":11368,"high":11476,"low":11006,"close":11036,"volume":125948,"rsi_14":48.85,"sma_20":11541.5,"sma_60":11222.67,"sma_120":10451.25},{"date":"2025-06-30","open":11339,"high":11926,"low":11173,"close":11711,"volume":569755,"rsi_14":56.42,"sma_20":11565.0,"sma_60":11256.5,"sma_120":10473.08},{"date":"2025-07-01","open":11730,"high":11789,"low":11476,"close":11564,"volume":98906,"rsi_14":52.63,"sma_20":11582.5,"sma_60":11266.83,"sma_120":10496.33},{"date":"2025-07-02","open":11750,"high":11808,"low":11407,"close":11574,"volume":98273,"rsi_14":55.52,"sma_20":11593.5,"sma_60":11281.33,"sma_120":10515.25},{"date":"2025-07-03","open":11740,"high":11760,"low":11495,"close":11564,"volume":57213,"rsi_14":60.63,"sma_20":11601.5,"sma_60":11290.0,"sma_120":10533.08},{"date":"2025-07-04","open":11593,"high":11623,"low":11251,"close":11261,"volume":46824,"rsi_14":54.01,"sma_20":11614.0,"sma_60":11288.67,"sma_120":10547.5},{"date":"2025-07-07","open":11153,"high":11544,"low":11084,"close":11446,"volume":41438,"rsi_14":57.93,"sma_20":11631.5,"sma_60":11302.83,"sma_120":10561.25},{"date":"2025-07-08","open":11319,"high":11642,"low":11319,"close":11623,"volume":78347,"rsi_14":58.52,"sma_20":11650.0,"sma_60":11327.5,"sma_120":10577.67},{"date":"2025-07-09","open":11623,"high":11769,"low":11525,"close":11662,"volume":67527,"rsi_14":56.68,"sma_20":11664.5,"sma_60":11369.33,"sma_120":10594.67},{"date":"2025-07-10","open":11740,"high":11740,"low":11456,"close":11642,"volume":47122,"rsi_14":42.86,"sma_20":11687.0,"sma_60":11401.17,"sma_120":10608.58},{"date":"2025-07-11","open":11642,"high":11642,"low":11417,"close":11476,"volume":66078,"rsi_14":42.53,"sma_20":11716.0,"sma_60":11419.5,"sma_120":10623.75},{"date":"2025-07-14","open":11994,"high":12131,"low":11642,"close":11848,"volume":341164,"rsi_14":50.17,"sma_20":11759.5,"sma_60":11440.83,"sma_120":10643.67},{"date":"2025-07-15","open":11945,"high":12033,"low":11750,"close":11808,"volume":117681,"rsi_14":56.87,"sma_20":11805.5,"sma_60":11458.83,"sma_120":10663.25},{"date":"2025-07-16","open":12112,"high":12307,"low":11779,"close":12004,"volume":243852,"rsi_14":61.9,"sma_20":11855.0,"sma_60":11481.33,"sma_120":10684.0},{"date":"2025-07-17","open":11926,"high":12131,"low":11760,"close":12063,"volume":89836,"rsi_14":71.43,"sma_20":11898.0,"sma_60":11497.33,"sma_120":10703.33},{"date":"2025-07-18","open":11936,"high":11936,"low":11652,"close":11779,"volume":69810,"rsi_14":51.71,"sma_20":11886.5,"sma_60":11510.83,"sma_120":10721.5},{"date":"2025-07-21","open":11867,"high":11926,"low":11652,"close":11740,"volume":39251,"rsi_14":54.64,"sma_20":11880.5,"sma_60":11527.0,"sma_120":10739.08},{"date":"2025-07-22","open":11779,"high":11906,"low":11583,"close":11583,"volume":46702,"rsi_14":50.24,"sma_20":11867.5,"sma_60":11542.0,"sma_120":10755.67},{"date":"2025-07-23","open":11681,"high":11691,"low":11349,"close":11515,"volume":35781,"rsi_14":48.84,"sma_20":11870.5,"sma_60":11555.67,"sma_120":10773.25},{"date":"2025-07-24","open":11613,"high":11613,"low":11407,"close":11407,"volume":26013,"rsi_14":53.85,"sma_20":11872.5,"sma_60":11570.83,"sma_120":10792.25},{"date":"2025-07-25","open":11358,"high":11525,"low":11358,"close":11378,"volume":15960,"rsi_14":48.04,"sma_20":11890.0,"sma_60":11586.5,"sma_120":10811.42},{"date":"2025-07-28","open":11398,"high":11446,"low":10987,"close":10996,"volume":66210,"rsi_14":34.0,"sma_20":11853.5,"sma_60":11603.17,"sma_120":10828.58},{"date":"2025-07-29","open":10996,"high":11075,"low":10811,"close":11026,"volume":28419,"rsi_14":33.67,"sma_20":11826.0,"sma_60":11613.5,"sma_120":10848.92},{"date":"2025-07-30","open":10938,"high":11124,"low":10830,"close":10830,"volume":30839,"rsi_14":30.88,"sma_20":11788.0,"sma_60":11622.0,"sma_120":10863.92},{"date":"2025-07-31","open":10859,"high":11202,"low":10859,"close":10948,"volume":32026,"rsi_14":37.26,"sma_20":11756.5,"sma_60":11624.67,"sma_120":10880.75},{"date":"2025-08-01","open":10977,"high":10977,"low":10370,"close":10370,"volume":74846,"rsi_14":17.6,"sma_20":11711.0,"sma_60":11619.33,"sma_120":10892.42},{"date":"2025-08-04","open":10233,"high":10478,"low":10175,"close":10409,"volume":28623,"rsi_14":19.31,"sma_20":11658.0,"sma_60":11589.33,"sma_120":10905.83},{"date":"2025-08-05","open":10468,"high":10634,"low":10429,"close":10546,"volume":18364,"rsi_14":17.18,"sma_20":11603.0,"sma_60":11569.83,"sma_120":10917.67},{"date":"2025-08-06","open":10615,"high":11936,"low":10497,"close":11231,"volume":649792,"rsi_14":35.4,"sma_20":11581.0,"sma_60":11562.5,"sma_120":10935.42},{"date":"2025-08-07","open":11133,"high":11251,"low":10967,"close":11114,"volume":65657,"rsi_14":37.59,"sma_20":11554.0,"sma_60":11549.83,"sma_120":10954.33},{"date":"2025-08-08","open":11055,"high":11427,"low":10928,"close":11075,"volume":78242,"rsi_14":37.59,"sma_20":11533.5,"sma_60":11541.17,"sma_120":10973.08},{"date":"2025-08-11","open":10948,"high":11075,"low":10762,"close":10762,"volume":57222,"rsi_14":35.52,"sma_20":11478.0,"sma_60":11534.83,"sma_120":10988.92},{"date":"2025-08-12","open":10742,"high":10889,"low":10497,"close":10497,"volume":44303,"rsi_14":33.23,"sma_20":11411.0,"sma_60":11529.17,"sma_120":11001.67},{"date":"2025-08-13","open":10527,"high":10752,"low":10380,"close":10449,"volume":16389,"rsi_14":33.88,"sma_20":11331.5,"sma_60":11524.0,"sma_120":11014.08},{"date":"2025-08-14","open":10361,"high":10605,"low":10351,"close":10566,"volume":17525,"rsi_14":36.74,"sma_20":11255.0,"sma_60":11514.5,"sma_120":11026.67},{"date":"2025-08-18","open":10341,"high":10507,"low":9881,"close":10096,"volume":39656,"rsi_14":35.71,"sma_20":11169.0,"sma_60":11496.17,"sma_120":11033.42},{"date":"2025-08-19","open":10175,"high":10321,"low":9891,"close":10077,"volume":45623,"rsi_14":34.89,"sma_20":11084.0,"sma_60":11479.5,"sma_120":11038.25},{"date":"2025-08-20","open":9920,"high":10028,"low":9764,"close":9910,"volume":25076,"rsi_14":35.22,"sma_20":10998.5,"sma_60":11461.0,"sma_120":11043.92},{"date":"2025-08-21","open":9979,"high":10038,"low":9803,"close":9803,"volume":15082,"rsi_14":31.55,"sma_20":10911.0,"sma_60":11443.17,"sma_120":11046.25},{"date":"2025-08-22","open":9871,"high":9979,"low":9783,"close":9881,"volume":10575,"rsi_14":40.6,"sma_20":10833.0,"sma_60":11421.17,"sma_120":11051.17},{"date":"2025-08-25","open":10077,"high":10077,"low":9901,"close":9959,"volume":14079,"rsi_14":41.48,"sma_20":10760.5,"sma_60":11397.33,"sma_120":11053.42},{"date":"2025-08-26","open":9891,"high":10008,"low":9862,"close":9901,"volume":10753,"rsi_14":37.4,"sma_20":10704.5,"sma_60":11374.33,"sma_120":11054.33},{"date":"2025-08-27","open":9930,"high":9969,"low":9705,"close":9744,"volume":22261,"rsi_14":13.46,"sma_20":10639.0,"sma_60":11349.17,"sma_120":11053.83},{"date":"2025-08-28","open":9656,"high":9852,"low":9656,"close":9734,"volume":11171,"rsi_14":14.21,"sma_20":10583.0,"sma_60":11321.5,"sma_120":11054.92},{"date":"2025-08-29","open":9783,"high":9822,"low":9607,"close":9685,"volume":16407,"rsi_14":14.14,"sma_20":10518.5,"sma_60":11292.17,"sma_120":11055.58},{"date":"2025-09-01","open":9646,"high":9646,"low":9294,"close":9402,"volume":20580,"rsi_14":14.36,"sma_20":10469.0,"sma_60":11264.67,"sma_120":11054.92},{"date":"2025-09-02","open":9363,"high":9470,"low":9323,"close":9372,"volume":15674,"rsi_14":16.37,"sma_20":10416.0,"sma_60":11235.17,"sma_120":11051.0},{"date":"2025-09-03","open":9392,"high":9441,"low":9343,"close":9431,"volume":6951,"rsi_14":19.77,"sma_20":10359.0,"sma_60":11204.0,"sma_120":11048.0},{"date":"2025-09-04","open":9500,"high":9588,"low":9421,"close":9441,"volume":14573,"rsi_14":14.29,"sma_20":10267.5,"sma_60":11171.0,"sma_120":11042.58},{"date":"2025-09-05","open":9539,"high":9539,"low":9382,"close":9392,"volume":13820,"rsi_14":19.49,"sma_20":10179.5,"sma_60":11140.17,"sma_120":11038.5},{"date":"2025-09-08","open":9245,"high":9392,"low":9187,"close":9333,"volume":23803,"rsi_14":18.85,"sma_20":10090.5,"sma_60":11113.33,"sma_120":11034.67},{"date":"2025-09-09","open":9333,"high":9402,"low":9265,"close":9363,"volume":18721,"rsi_14":24.07,"sma_20":10019.0,"sma_60":11085.5,"sma_120":11032.08},{"date":"2025-09-10","open":9402,"high":9412,"low":9255,"close":9353,"volume":13255,"rsi_14":26.53,"sma_20":9960.5,"sma_60":11059.0,"sma_120":11029.92},{"date":"2025-09-11","open":9333,"high":9441,"low":9323,"close":9382,"volume":20092,"rsi_14":22.58,"sma_20":9906.0,"sma_60":11030.83,"sma_120":11029.5},{"date":"2025-09-12","open":9470,"high":9666,"low":9353,"close":9509,"volume":15763,"rsi_14":26.53,"sma_20":9852.0,"sma_60":11001.67,"sma_120":11026.33},{"date":"2025-09-15","open":9539,"high":9666,"low":9147,"close":9402,"volume":15932,"rsi_14":25.24,"sma_20":9816.5,"sma_60":10957.33,"sma_120":11023.75},{"date":"2025-09-16","open":9421,"high":9734,"low":9402,"close":9431,"volume":15329,"rsi_14":32.22,"sma_20":9783.5,"sma_60":10916.0,"sma_120":11017.42},{"date":"2025-09-17","open":9460,"high":9920,"low":9441,"close":9793,"volume":51209,"rsi_14":52.38,"sma_20":9777.5,"sma_60":10881.17,"sma_120":11016.42},{"date":"2025-09-18","open":11407,"high":11729,"low":10556,"close":10683,"volume":920508,"rsi_14":74.18,"sma_20":9823.0,"sma_60":10868.17,"sma_120":11024.75},{"date":"2025-09-19","open":10980,"high":11940,"low":10530,"close":11090,"volume":865992,"rsi_14":87.0,"sma_20":9872.5,"sma_60":10859.33,"sma_120":11033.42},{"date":"2025-09-22","open":11329,"high":11446,"low":10957,"close":11094,"volume":228029,"rsi_14":89.64,"sma_20":9930.5,"sma_60":10860.33,"sma_120":11041.5},{"date":"2025-09-23","open":10908,"high":11026,"low":10674,"close":10918,"volume":115227,"rsi_14":82.48,"sma_20":9982.5,"sma_60":10846.83,"sma_120":11051.67},{"date":"2025-09-24","open":11642,"high":11642,"low":11084,"close":11153,"volume":308130,"rsi_14":84.05,"sma_20":10054.5,"sma_60":10839.83,"sma_120":11053.33},{"date":"2025-09-25","open":11329,"high":11593,"low":11153,"close":11554,"volume":213386,"rsi_14":87.71,"sma_20":10147.5,"sma_60":10839.5,"sma_120":11060.42},{"date":"2025-09-26","open":11349,"high":11701,"low":11290,"close":11632,"volume":404276,"rsi_14":89.83,"sma_20":10247.0,"sma_60":10840.67,"sma_120":11065.33},{"date":"2025-09-29","open":11427,"high":12278,"low":11045,"close":11652,"volume":986958,"rsi_14":89.8,"sma_20":10362.0,"sma_60":10847.33,"sma_120":11068.0},{"date":"2025-09-30","open":11691,"high":11720,"low":11192,"close":11300,"volume":163892,"rsi_14":80.24,"sma_20":10460.5,"sma_60":10844.83,"sma_120":11073.83},{"date":"2025-10-01","open":11310,"high":11486,"low":10859,"close":10859,"volume":110842,"rsi_14":70.35,"sma_20":10533.5,"sma_60":10831.83,"sma_120":11079.67},{"date":"2025-10-02","open":10830,"high":11016,"low":10634,"close":10996,"volume":87548,"rsi_14":70.35,"sma_20":10612.5,"sma_60":10820.33,"sma_120":11094.83},{"date":"2025-10-10","open":10771,"high":10859,"low":10566,"close":10664,"volume":90953,"rsi_14":66.41,"sma_20":10677.5,"sma_60":10803.67,"sma_120":11102.42},{"date":"2025-10-13","open":10380,"high":10664,"low":10321,"close":10497,"volume":29174,"rsi_14":63.39,"sma_20":10737.0,"sma_60":10787.0,"sma_120":11103.25},{"date":"2025-10-14","open":10713,"high":10732,"low":9783,"close":9999,"volume":65897,"rsi_14":52.49,"sma_20":10769.5,"sma_60":10755.5,"sma_120":11098.17},{"date":"2025-10-15","open":9999,"high":10175,"low":9979,"close":10136,"volume":22547,"rsi_14":41.69,"sma_20":10809.5,"sma_60":10727.0,"sma_120":11092.92},{"date":"2025-10-16","open":10165,"high":10272,"low":10096,"close":10155,"volume":25715,"rsi_14":39.21,"sma_20":10849.0,"sma_60":10695.5,"sma_120":11088.42},{"date":"2025-10-17","open":10126,"high":10136,"low":9979,"close":9989,"volume":22164,"rsi_14":32.4,"sma_20":10873.5,"sma_60":10660.17,"sma_120":11078.75},{"date":"2025-10-20","open":10116,"high":10272,"low":9999,"close":10253,"volume":23008,"rsi_14":39.7,"sma_20":10917.0,"sma_60":10634.17,"sma_120":11072.5},{"date":"2025-10-21","open":10282,"high":10449,"low":10175,"close":10204,"volume":19006,"rsi_14":34.41,"sma_20":10956.5,"sma_60":10608.0,"sma_120":11067.5},{"date":"2025-10-22","open":10243,"high":10615,"low":10008,"close":10566,"volume":47022,"rsi_14":33.55,"sma_20":10996.0,"sma_60":10590.67,"sma_120":11066.33},{"date":"2025-10-23","open":10948,"high":11192,"low":10625,"close":10713,"volume":143494,"rsi_14":35.03,"sma_20":10997.0,"sma_60":10577.0,"sma_120":11066.33},{"date":"2025-10-24","open":10762,"high":10889,"low":10517,"close":10723,"volume":73971,"rsi_14":34.82,"sma_20":10990.5,"sma_60":10565.33,"sma_120":11068.08},{"date":"2025-10-27","open":10762,"high":10879,"low":10634,"close":10762,"volume":78380,"rsi_14":40.21,"sma_20":10973.5,"sma_60":10554.83,"sma_120":11070.67},{"date":"2025-10-28","open":10742,"high":11006,"low":10664,"close":10762,"volume":93107,"rsi_14":47.88,"sma_20":10965.5,"sma_60":10550.83,"sma_120":11077.0},{"date":"2025-10-29","open":10762,"high":10771,"low":10468,"close":10566,"volume":36162,"rsi_14":41.15,"sma_20":10935.5,"sma_60":10543.0,"sma_120":11078.25},{"date":"2025-10-30","open":10957,"high":11544,"low":10693,"close":10987,"volume":972984,"rsi_14":56.52,"sma_20":10906.5,"sma_60":10545.67,"sma_120":11083.83},{"date":"2025-10-31","open":10771,"high":10850,"low":10380,"close":10390,"volume":122541,"rsi_14":48.15,"sma_20":10843.0,"sma_60":10536.17,"sma_120":11080.42},{"date":"2025-11-03","open":10615,"high":10625,"low":9891,"close":9901,"volume":106835,"rsi_14":48.31,"sma_20":10753.5,"sma_60":10528.17,"sma_120":11073.75},{"date":"2025-11-04","open":9910,"high":9940,"low":9705,"close":9783,"volume":41177,"rsi_14":43.88,"sma_20":10676.0,"sma_60":10517.5,"sma_120":11053.42},{"date":"2025-11-05","open":9783,"high":9783,"low":9314,"close":9676,"volume":42698,"rsi_14":41.91,"sma_20":10615.5,"sma_60":10502.67,"sma_120":11036.25},{"date":"2025-11-06","open":9793,"high":9822,"low":9382,"close":9382,"volume":27110,"rsi_14":40.19,"sma_20":10533.5,"sma_60":10471.17,"sma_120":11016.83},{"date":"2025-11-07","open":9382,"high":9881,"low":9196,"close":9480,"volume":59030,"rsi_14":36.79,"sma_20":10473.0,"sma_60":10443.33,"sma_120":10996.58},{"date":"2025-11-10","open":9490,"high":9588,"low":9470,"close":9490,"volume":17916,"rsi_14":37.63,"sma_20":10421.5,"sma_60":10416.33,"sma_120":10978.75},{"date":"2025-11-11","open":9490,"high":9588,"low":9304,"close":9304,"volume":23560,"rsi_14":26.71,"sma_20":10386.0,"sma_60":10391.5,"sma_120":10963.17},{"date":"2025-11-12","open":9412,"high":9412,"low":9275,"close":9412,"volume":11107,"rsi_14":25.64,"sma_20":10349.0,"sma_60":10373.0,"sma_120":10951.08},{"date":"2025-11-13","open":9323,"high":9480,"low":9304,"close":9441,"volume":12997,"rsi_14":26.18,"sma_20":10312.5,"sma_60":10355.83,"sma_120":10939.92},{"date":"2025-11-14","open":9323,"high":9509,"low":9216,"close":9284,"volume":18396,"rsi_14":23.69,"sma_20":10276.5,"sma_60":10334.0,"sma_120":10924.25},{"date":"2025-11-17","open":9314,"high":9314,"low":9118,"close":9167,"volume":15413,"rsi_14":22.74,"sma_20":10221.0,"sma_60":10318.17,"sma_120":10907.17},{"date":"2025-11-18","open":9294,"high":9294,"low":8776,"close":8776,"volume":27583,"rsi_14":21.32,"sma_20":10148.0,"sma_60":10296.0,"sma_120":10887.75},{"date":"2025-11-19","open":8815,"high":9294,"low":8707,"close":8864,"volume":45048,"rsi_14":11.93,"sma_20":10061.0,"sma_60":10278.17,"sma_120":10869.58},{"date":"2025-11-20","open":8864,"high":9294,"low":8864,"close":9216,"volume":36775,"rsi_14":26.92,"sma_20":9984.5,"sma_60":10268.17,"sma_120":10855.67},{"date":"2025-11-21","open":10468,"high":11251,"low":9832,"close":10233,"volume":1714134,"rsi_14":55.41,"sma_20":9959.5,"sma_60":10274.17,"sma_120":10847.67},{"date":"2025-11-24","open":10820,"high":10908,"low":10067,"close":10184,"volume":351428,"rsi_14":56.68,"sma_20":9930.0,"sma_60":10278.0,"sma_120":10837.67},{"date":"2025-11-25","open":9989,"high":10077,"low":9627,"close":9646,"volume":165531,"rsi_14":49.57,"sma_20":9873.0,"sma_60":10273.67,"sma_120":10824.0},{"date":"2025-11-26","open":10409,"high":10458,"low":9930,"close":10214,"volume":171938,"rsi_14":61.21,"sma_20":9855.0,"sma_60":10281.67,"sma_120":10815.42},{"date":"2025-11-27","open":9989,"high":10116,"low":9793,"close":9901,"volume":102338,"rsi_14":55.36,"sma_20":9799.5,"sma_60":10284.5,"sma_120":10803.0},{"date":"2025-11-28","open":9852,"high":9959,"low":9774,"close":9871,"volume":71285,"rsi_14":54.84,"sma_20":9773.0,"sma_60":10287.67,"sma_120":10789.92},{"date":"2025-12-01","open":9959,"high":10028,"low":9734,"close":9774,"volume":58335,"rsi_14":56.09,"sma_20":9766.5,"sma_60":10294.0,"sma_120":10779.33},{"date":"2025-12-02","open":9764,"high":9813,"low":9656,"close":9813,"volume":46209,"rsi_14":55.3,"sma_20":9768.0,"sma_60":10301.5,"sma_120":10768.33},{"date":"2025-12-03","open":9764,"high":9774,"low":9685,"close":9705,"volume":28931,"rsi_14":53.42,"sma_20":9769.5,"sma_60":10306.17,"sma_120":10755.08},{"date":"2025-12-04","open":9725,"high":9725,"low":9392,"close":9431,"volume":66105,"rsi_14":51.84,"sma_20":9772.0,"sma_60":10306.0,"sma_120":10738.5},{"date":"2025-12-05","open":9392,"high":9421,"low":9294,"close":9382,"volume":34563,"rsi_14":52.75,"sma_20":9767.0,"sma_60":10305.83,"sma_120":10723.0},{"date":"2025-12-08","open":9353,"high":9441,"low":9275,"close":9372,"volume":25440,"rsi_14":58.45,"sma_20":9761.0,"sma_60":10306.5,"sma_120":10709.92},{"date":"2025-12-09","open":9480,"high":9480,"low":9314,"close":9363,"volume":15289,"rsi_14":57.22,"sma_20":9764.0,"sma_60":10306.5,"sma_120":10696.0},{"date":"2025-12-10","open":9353,"high":9363,"low":9245,"close":9314,"volume":26051,"rsi_14":51.55,"sma_20":9759.0,"sma_60":10305.83,"sma_120":10682.42},{"date":"2025-12-11","open":9353,"high":9441,"low":9196,"close":9323,"volume":31626,"rsi_14":28.77,"sma_20":9753.0,"sma_60":10304.83,"sma_120":10667.83},{"date":"2025-12-12","open":9363,"high":9431,"low":9245,"close":9333,"volume":22009,"rsi_14":29.77,"sma_20":9755.5,"sma_60":10301.83,"sma_120":10651.75},{"date":"2025-12-15","open":9245,"high":9431,"low":9187,"close":9353,"volume":31194,"rsi_14":40.74,"sma_20":9765.0,"sma_60":10301.0,"sma_120":10629.17},{"date":"2025-12-16","open":9294,"high":9431,"low":9206,"close":9265,"volume":55913,"rsi_14":7.08,"sma_20":9790.0,"sma_60":10298.17,"sma_120":10607.08},{"date":"2025-12-17","open":9265,"high":9343,"low":9157,"close":9167,"volume":31764,"rsi_14":8.79,"sma_20":9805.5,"sma_60":10287.5,"sma_120":10584.33},{"date":"2025-12-18","open":9147,"high":9147,"low":9001,"close":9001,"volume":25332,"rsi_14":7.62,"sma_20":9794.5,"sma_60":10258.67,"sma_120":10563.42},{"date":"2025-12-19","open":9020,"high":9206,"low":8971,"close":9167,"volume":18269,"rsi_14":22.32,"sma_20":9740.0,"sma_60":10230.0,"sma_120":10544.67},{"date":"2025-12-22","open":9245,"high":9372,"low":9187,"close":9304,"volume":18259,"rsi_14":28.69,"sma_20":9695.0,"sma_60":10199.5,"sma_120":10529.92},{"date":"2025-12-23","open":9245,"high":9392,"low":9167,"close":9255,"volume":20195,"rsi_14":30.17,"sma_20":9675.0,"sma_60":10171.17,"sma_120":10509.0},{"date":"2025-12-24","open":9304,"high":9392,"low":9177,"close":9196,"volume":19088,"rsi_14":37.23,"sma_20":9623.0,"sma_60":10137.83,"sma_120":10488.83},{"date":"2025-12-26","open":9206,"high":9245,"low":9030,"close":9030,"volume":14648,"rsi_14":33.02,"sma_20":9578.5,"sma_60":10094.83,"sma_120":10467.17},{"date":"2025-12-29","open":9200,"high":9370,"low":9170,"close":9340,"volume":21137,"rsi_14":39.66,"sma_20":9541.0,"sma_60":10052.33,"sma_120":10446.5},{"date":"2025-12-30","open":9250,"high":9350,"low":9200,"close":9200,"volume":15214,"rsi_14":35.66,"sma_20":9501.5,"sma_60":10007.17,"sma_120":10427.25},{"date":"2026-01-02","open":9980,"high":10150,"low":9600,"close":10000,"volume":528908,"rsi_14":61.76,"sma_20":9500.0,"sma_60":9981.33,"sma_120":10413.08},{"date":"2026-01-05","open":9890,"high":9960,"low":9640,"close":9720,"volume":185633,"rsi_14":54.11,"sma_20":9490.0,"sma_60":9958.33,"sma_120":10395.08},{"date":"2026-01-06","open":9710,"high":9710,"low":9350,"close":9360,"volume":103306,"rsi_14":46.62,"sma_20":9476.0,"sma_60":9927.17,"sma_120":10373.75},{"date":"2026-01-07","open":9260,"high":10780,"low":9150,"close":9500,"volume":1497240,"rsi_14":48.92,"sma_20":9471.5,"sma_60":9903.83,"sma_120":10353.75},{"date":"2026-01-08","open":9500,"high":9570,"low":9300,"close":9380,"volume":146399,"rsi_14":48.4,"sma_20":9461.5,"sma_60":9881.33,"sma_120":10334.17},{"date":"2026-01-09","open":9390,"high":9490,"low":9210,"close":9330,"volume":68947,"rsi_14":49.28,"sma_20":9449.5,"sma_60":9866.5,"sma_120":10311.0},{"date":"2026-01-12","open":9290,"high":9400,"low":9220,"close":9280,"volume":62699,"rsi_14":51.52,"sma_20":9437.5,"sma_60":9848.5,"sma_120":10287.75},{"date":"2026-01-13","open":9280,"high":9380,"low":9210,"close":9220,"volume":56080,"rsi_14":47.04,"sma_20":9422.0,"sma_60":9829.17,"sma_120":10262.33},{"date":"2026-01-14","open":9230,"high":9350,"low":9190,"close":9220,"volume":61156,"rsi_14":43.93,"sma_20":9406.0,"sma_60":9812.67,"sma_120":10236.42},{"date":"2026-01-15","open":9270,"high":9270,"low":9090,"close":9130,"volume":69376,"rsi_14":43.21,"sma_20":9384.5,"sma_60":9790.17,"sma_120":10212.17},{"date":"2026-01-16","open":9150,"high":9170,"low":9040,"close":9060,"volume":58599,"rsi_14":43.03,"sma_20":9364.0,"sma_60":9767.33,"sma_120":10187.67},{"date":"2026-01-19","open":8980,"high":9060,"low":8980,"close":8990,"volume":49503,"rsi_14":42.15,"sma_20":9338.0,"sma_60":9705.67,"sma_120":10163.92},{"date":"2026-01-20","open":9020,"high":9250,"low":8980,"close":9170,"volume":45487,"rsi_14":49.34,"sma_20":9328.0,"sma_60":9675.83,"sma_120":10142.25},{"date":"2026-01-21","open":9040,"high":9190,"low":9040,"close":9080,"volume":43758,"rsi_14":20.51,"sma_20":9306.5,"sma_60":9643.83,"sma_120":10120.75},{"date":"2026-01-22","open":9090,"high":9390,"low":9090,"close":9230,"volume":99646,"rsi_14":32.87,"sma_20":9295.0,"sma_60":9614.33,"sma_120":10100.75},{"date":"2026-01-23","open":9230,"high":9340,"low":9190,"close":9330,"volume":65782,"rsi_14":48.72,"sma_20":9291.5,"sma_60":9589.83,"sma_120":10084.83},{"date":"2026-01-26","open":9360,"high":9460,"low":9310,"close":9450,"volume":61538,"rsi_14":47.83,"sma_20":9302.5,"sma_60":9560.17,"sma_120":10069.67},{"date":"2026-01-27","open":9430,"high":9480,"low":9300,"close":9390,"volume":52527,"rsi_14":50.46,"sma_20":9305.0,"sma_60":9539.67,"sma_120":10055.67},{"date":"2026-01-28","open":9420,"high":9500,"low":9370,"close":9410,"volume":45546,"rsi_14":53.77,"sma_20":9315.5,"sma_60":9527.83,"sma_120":10040.83},{"date":"2026-01-29","open":9410,"high":9450,"low":9240,"close":9400,"volume":78035,"rsi_14":55.88,"sma_20":9285.5,"sma_60":9517.83,"sma_120":10030.83},{"date":"2026-01-30","open":9330,"high":9400,"low":9150,"close":9150,"volume":81541,"rsi_14":47.11,"sma_20":9257.0,"sma_60":9505.5,"sma_120":10018.42},{"date":"2026-02-02","open":9100,"high":9190,"low":8850,"close":8900,"volume":81765,"rsi_14":39.04,"sma_20":9234.0,"sma_60":9494.0,"sma_120":10002.75},{"date":"2026-02-03","open":9050,"high":9140,"low":8910,"close":9140,"volume":41149,"rsi_14":50.31,"sma_20":9216.0,"sma_60":9484.83,"sma_120":9983.25},{"date":"2026-02-04","open":9140,"high":9390,"low":9050,"close":9250,"volume":57485,"rsi_14":55.76,"sma_20":9209.5,"sma_60":9488.0,"sma_120":9965.67},{"date":"2026-02-05","open":9250,"high":9400,"low":9150,"close":9210,"volume":57758,"rsi_14":54.44,"sma_20":9203.5,"sma_60":9479.83,"sma_120":9948.08},{"date":"2026-02-06","open":9140,"high":9180,"low":8810,"close":9070,"volume":55838,"rsi_14":52.27,"sma_20":9193.0,"sma_60":9472.5,"sma_120":9932.0},{"date":"2026-02-09","open":9120,"high":9470,"low":9120,"close":9340,"volume":94474,"rsi_14":54.59,"sma_20":9199.0,"sma_60":9467.83,"sma_120":9920.42},{"date":"2026-02-10","open":9390,"high":9400,"low":9270,"close":9270,"volume":47718,"rsi_14":55.19,"sma_20":9201.5,"sma_60":9461.5,"sma_120":9908.67},{"date":"2026-02-11","open":9270,"high":9340,"low":9190,"close":9260,"volume":38054,"rsi_14":50.89,"sma_20":9208.0,"sma_60":9457.67,"sma_120":9895.83},{"date":"2026-02-12","open":9340,"high":9340,"low":9210,"close":9260,"volume":24064,"rsi_14":47.8,"sma_20":9218.0,"sma_60":9455.83,"sma_120":9887.0},{"date":"2026-02-13","open":9260,"high":9260,"low":9090,"close":9090,"volume":28694,"rsi_14":39.02,"sma_20":9219.5,"sma_60":9457.83,"sma_120":9876.92},{"date":"2026-02-19","open":9090,"high":9150,"low":8980,"close":9030,"volume":65765,"rsi_14":39.02,"sma_20":9221.5,"sma_60":9457.33,"sma_120":9867.75},{"date":"2026-02-20","open":9020,"high":9060,"low":8880,"close":8890,"volume":85641,"rsi_14":35.23,"sma_20":9207.5,"sma_60":9448.5,"sma_120":9858.33},{"date":"2026-02-23","open":8980,"high":9060,"low":8830,"close":8920,"volume":42104,"rsi_14":36.52,"sma_20":9199.5,"sma_60":9422.83,"sma_120":9848.5},{"date":"2026-02-24","open":8920,"high":9040,"low":8910,"close":9010,"volume":44025,"rsi_14":45.68,"sma_20":9188.5,"sma_60":9399.5,"sma_120":9838.75},{"date":"2026-02-25","open":9040,"high":9040,"low":8920,"close":8940,"volume":43657,"rsi_14":51.39,"sma_20":9169.0,"sma_60":9384.17,"sma_120":9828.92},{"date":"2026-02-26","open":8900,"high":9000,"low":8820,"close":8830,"volume":74232,"rsi_14":38.17,"sma_20":9139.0,"sma_60":9254.33,"sma_120":9445.42},{"date":"2026-02-27","open":8830,"high":8900,"low":8700,"close":8700,"volume":59272,"rsi_14":29.32,"sma_20":9103.5,"sma_60":9333.67,"sma_120":9809.08},{"date":"2026-03-03","open":8580,"high":8680,"low":8350,"close":8380,"volume":100856,"rsi_14":24.22,"sma_20":9052.0,"sma_60":9305.17,"sma_120":9796.42},{"date":"2026-03-04","open":7870,"high":8170,"low":7500,"close":7640,"volume":109696,"rsi_14":17.65,"sma_20":8964.0,"sma_60":9266.0,"sma_120":9780.0},{"date":"2026-03-05","open":7710,"high":8480,"low":7710,"close":8260,"volume":99063,"rsi_14":28.91,"sma_20":8919.5,"sma_60":9236.5,"sma_120":9769.0},{"date":"2026-03-06","open":8260,"high":8620,"low":8250,"close":8550,"volume":73026,"rsi_14":37.05,"sma_20":8902.0,"sma_60":9213.67,"sma_120":9759.92},{"date":"2026-03-09","open":8300,"high":8610,"low":8160,"close":8230,"volume":38883,"rsi_14":33.33,"sma_20":8856.5,"sma_60":9190.17,"sma_120":9748.08},{"date":"2026-03-10","open":8310,"high":8500,"low":8280,"close":8350,"volume":19960,"rsi_14":35.83,"sma_20":8811.5,"sma_60":9169.5,"sma_120":9737.67},{"date":"2026-03-11","open":8350,"high":8570,"low":8300,"close":8430,"volume":17967,"rsi_14":39.42,"sma_20":8772.5,"sma_60":9150.33,"sma_120":9728.42},{"date":"2026-03-12","open":8430,"high":8450,"low":8280,"close":8420,"volume":16727,"rsi_14":40.07,"sma_20":8740.0,"sma_60":9131.17,"sma_120":9718.83},{"date":"2026-03-13","open":8360,"high":8770,"low":8200,"close":8600,"volume":55457,"rsi_14":45.34,"sma_20":8703.0,"sma_60":9115.83,"sma_120":9710.83},{"date":"2026-03-16","open":8620,"high":8620,"low":8450,"close":8530,"volume":12900,"rsi_14":43.81,"sma_20":8666.0,"sma_60":9040.83,"sma_120":9345.75},{"date":"2026-03-17","open":8530,"high":8670,"low":8500,"close":8610,"volume":21484,"rsi_14":43.63,"sma_20":8633.5,"sma_60":9083.67,"sma_120":9692.75},{"date":"2026-03-18","open":8610,"high":8650,"low":8460,"close":8520,"volume":23480,"rsi_14":43.35,"sma_20":8596.5,"sma_60":9066.33,"sma_120":9683.67},{"date":"2026-03-19","open":8520,"high":8520,"low":8350,"close":8360,"volume":14082,"rsi_14":42.68,"sma_20":8560.0,"sma_60":9047.83,"sma_120":9673.0},{"date":"2026-03-20","open":8300,"high":8560,"low":8200,"close":8520,"volume":17956,"rsi_14":47.22,"sma_20":8534.5,"sma_60":9033.67,"sma_120":9660.58},{"date":"2026-03-23","open":8420,"high":8420,"low":8150,"close":8280,"volume":17485,"rsi_14":48.42,"sma_20":8504.0,"sma_60":9018.33,"sma_120":9638.5},{"date":"2026-03-24","open":8280,"high":8400,"low":8100,"close":8100,"volume":15710,"rsi_14":58.85,"sma_20":8463.0,"sma_60":8997.17,"sma_120":9613.58},{"date":"2026-03-25","open":8140,"high":8470,"low":8140,"close":8440,"volume":18183,"rsi_14":53.88,"sma_20":8434.5,"sma_60":8979.33,"sma_120":9589.42},{"date":"2026-03-26","open":8440,"high":8470,"low":8010,"close":8320,"volume":17727,"rsi_14":44.65,"sma_20":8403.5,"sma_60":8960.33,"sma_120":9565.75},{"date":"2026-03-27","open":8260,"high":8490,"low":8040,"close":8420,"volume":15533,"rsi_14":54.92,"sma_20":8383.0,"sma_60":8944.0,"sma_120":9540.92},{"date":"2026-03-30","open":8420,"high":8420,"low":7950,"close":8210,"volume":9371,"rsi_14":46.53,"sma_20":8358.5,"sma_60":8927.0,"sma_120":9510.92},{"date":"2026-03-31","open":7950,"high":8370,"low":7950,"close":8080,"volume":15839,"rsi_14":41.55,"sma_20":8343.5,"sma_60":8906.0,"sma_120":9479.17},{"date":"2026-04-01","open":8130,"high":8460,"low":8130,"close":8450,"volume":27377,"rsi_14":50.62,"sma_20":8384.0,"sma_60":8893.5,"sma_120":9450.33},{"date":"2026-04-02","open":8450,"high":8500,"low":8010,"close":8010,"volume":26296,"rsi_14":39.03,"sma_20":8371.5,"sma_60":8860.33,"sma_120":9420.83},{"date":"2026-04-03","open":8060,"high":8260,"low":8060,"close":8150,"volume":9323,"rsi_14":43.12,"sma_20":8351.5,"sma_60":8834.17,"sma_120":9396.25},{"date":"2026-04-06","open":7980,"high":8230,"low":7800,"close":8120,"volume":13586,"rsi_14":40.96,"sma_20":8346.0,"sma_60":8813.5,"sma_120":9370.33},{"date":"2026-04-07","open":8180,"high":8270,"low":7970,"close":8030,"volume":15181,"rsi_14":40.96,"sma_20":8330.0,"sma_60":8789.0,"sma_120":9346.42},{"date":"2026-04-08","open":8150,"high":8270,"low":8140,"close":8230,"volume":18890,"rsi_14":47.64,"sma_20":8320.0,"sma_60":8769.83,"sma_120":9325.58},{"date":"2026-04-09","open":8230,"high":8360,"low":8170,"close":8260,"volume":15845,"rsi_14":45.04,"sma_20":8312.0,"sma_60":8752.0,"sma_120":9309.25},{"date":"2026-04-10","open":8200,"high":8390,"low":8200,"close":8380,"volume":14992,"rsi_14":52.0,"sma_20":8301.0,"sma_60":8737.0,"sma_120":9292.75},{"date":"2026-04-13","open":8410,"high":8590,"low":8270,"close":8530,"volume":44960,"rsi_14":58.7,"sma_20":8301.0,"sma_60":8725.5,"sma_120":9277.33},{"date":"2026-04-14","open":8600,"high":8630,"low":8510,"close":8560,"volume":25257,"rsi_14":52.78,"sma_20":8298.5,"sma_60":8714.5,"sma_120":9263.58},{"date":"2026-04-15","open":8610,"high":8830,"low":8560,"close":8800,"volume":39257,"rsi_14":60.53,"sma_20":8312.5,"sma_60":8709.0,"sma_120":9249.58},{"date":"2026-04-16","open":8800,"high":8890,"low":8650,"close":8810,"volume":37500,"rsi_14":58.9,"sma_20":8335.0,"sma_60":8704.83,"sma_120":9236.08},{"date":"2026-04-17","open":8740,"high":8850,"low":8730,"close":8780,"volume":27497,"rsi_14":64.18,"sma_20":8348.0,"sma_60":8701.33,"sma_120":9219.25},{"date":"2026-04-20","open":8780,"high":8920,"low":8780,"close":8840,"volume":24752,"rsi_14":69.59,"sma_20":8376.0,"sma_60":8695.83,"sma_120":9201.67},{"date":"2026-04-21","open":8820,"high":8870,"low":8620,"close":8750,"volume":20176,"rsi_14":59.04,"sma_20":8408.5,"sma_60":8690.33,"sma_120":9183.25},{"date":"2026-04-22","open":8750,"high":8800,"low":8590,"close":8750,"volume":14357,"rsi_14":80.33,"sma_20":8424.0,"sma_60":8682.33,"sma_120":9164.5},{"date":"2026-04-23","open":8700,"high":8920,"low":8690,"close":8770,"volume":29817,"rsi_14":78.18,"sma_20":8446.5,"sma_60":8673.0,"sma_120":9145.92},{"date":"2026-04-24","open":9450,"high":9790,"low":9000,"close":9020,"volume":642441,"rsi_14":84.09,"sma_20":8476.5,"sma_60":8665.83,"sma_120":9131.08},{"date":"2026-04-27","open":9020,"high":9100,"low":8910,"close":8940,"volume":72646,"rsi_14":84.73,"sma_20":8513.0,"sma_60":8658.33,"sma_120":9112.0},{"date":"2026-04-28","open":8910,"high":9400,"low":8840,"close":8950,"volume":249769,"rsi_14":82.14,"sma_20":8556.5,"sma_60":8650.67,"sma_120":9098.08},{"date":"2026-04-29","open":9490,"high":9600,"low":8960,"close":9050,"volume":218694,"rsi_14":83.19,"sma_20":8586.5,"sma_60":8644.83,"sma_120":8989.58},{"date":"2026-04-30","open":9220,"high":9220,"low":8860,"close":8880,"volume":55483,"rsi_14":65.09,"sma_20":8760.5,"sma_60":8410.17,"sma_120":8443.42},{"date":"2026-05-04","open":8990,"high":9000,"low":8820,"close":8820,"volume":54825,"rsi_14":62.61,"sma_20":8663.5,"sma_60":8639.0,"sma_120":9070.92},{"date":"2026-05-06","open":8810,"high":8910,"low":8610,"close":8640,"volume":63248,"rsi_14":53.08,"sma_20":8689.5,"sma_60":8630.67,"sma_120":9063.0},{"date":"2026-05-07","open":8640,"high":8640,"low":8480,"close":8480,"volume":38940,"rsi_14":36.89,"sma_20":8712.0,"sma_60":8617.83,"sma_120":9052.92},{"date":"2026-05-08","open":8800,"high":8900,"low":8480,"close":8480,"volume":41837,"rsi_14":36.36,"sma_20":8724.5,"sma_60":8605.67,"sma_120":9042.75},{"date":"2026-05-11","open":8600,"high":8800,"low":8380,"close":8380,"volume":70093,"rsi_14":34.38,"sma_20":8730.5,"sma_60":8594.17,"sma_120":9033.33},{"date":"2026-05-12","open":8380,"high":8460,"low":8090,"close":8170,"volume":67524,"rsi_14":26.57,"sma_20":8720.0,"sma_60":8574.67,"sma_120":9021.25},{"date":"2026-05-13","open":8170,"high":8350,"low":8020,"close":8020,"volume":33806,"rsi_14":25.5,"sma_20":8694.5,"sma_60":8553.83,"sma_120":9007.67},{"date":"2026-05-14","open":8040,"high":8320,"low":8030,"close":8240,"volume":51248,"rsi_14":35.09,"sma_20":8678.5,"sma_60":8536.83,"sma_120":8997.25},{"date":"2026-05-15","open":8350,"high":8830,"low":8130,"close":8210,"volume":70984,"rsi_14":33.72,"sma_20":8649.0,"sma_60":8519.33,"sma_120":8987.58},{"date":"2026-05-18","open":8160,"high":8190,"low":7920,"close":7940,"volume":35116,"rsi_14":18.97,"sma_20":8605.5,"sma_60":8500.17,"sma_120":8979.0},{"date":"2026-05-19","open":7940,"high":8480,"low":7860,"close":7900,"volume":56759,"rsi_14":19.41,"sma_20":8561.5,"sma_60":8481.33,"sma_120":8969.33},{"date":"2026-05-20","open":7900,"high":7900,"low":7640,"close":7640,"volume":46370,"rsi_14":16.41,"sma_20":8501.5,"sma_60":8460.5,"sma_120":8954.5},{"date":"2026-05-21","open":7700,"high":7880,"low":7650,"close":7650,"volume":21666,"rsi_14":12.37,"sma_20":8446.5,"sma_60":8439.33,"sma_120":8931.08},{"date":"2026-05-22","open":7700,"high":8010,"low":7640,"close":8010,"volume":42284,"rsi_14":28.78,"sma_20":8409.5,"sma_60":8422.67,"sma_120":8911.08},{"date":"2026-05-26","open":8010,"high":8050,"low":7800,"close":7850,"volume":28722,"rsi_14":27.44,"sma_20":8363.5,"sma_60":8404.5,"sma_120":8894.33},{"date":"2026-05-27","open":7800,"high":7840,"low":7630,"close":7650,"volume":43074,"rsi_14":27.19,"sma_20":8295.0,"sma_60":8384.83,"sma_120":8871.08},{"date":"2026-05-28","open":7650,"high":7660,"low":7300,"close":7480,"volume":33564,"rsi_14":27.06,"sma_20":8222.0,"sma_60":8364.5,"sma_120":8849.08},{"date":"2026-05-29","open":7500,"high":7500,"low":7170,"close":7190,"volume":36178,"rsi_14":23.89,"sma_20":8134.0,"sma_60":8344.67,"sma_120":8824.92},{"date":"2026-06-01","open":7220,"high":7230,"low":6600,"close":6850,"volume":45217,"rsi_14":21.77,"sma_20":8024.0,"sma_60":8331.5,"sma_120":8798.75},{"date":"2026-06-02","open":6850,"high":6990,"low":6580,"close":6840,"volume":57304,"rsi_14":23.51,"sma_20":7922.0,"sma_60":8307.83,"sma_120":8772.17},{"date":"2026-06-04","open":6610,"high":6980,"low":6610,"close":6830,"volume":14913,"rsi_14":24.89,"sma_20":7822.5,"sma_60":8279.17,"sma_120":8746.42},{"date":"2026-06-05","open":6800,"high":6970,"low":6730,"close":6870,"volume":18711,"rsi_14":18.72,"sma_20":7734.0,"sma_60":8256.5,"sma_120":8723.33},{"date":"2026-06-08","open":6600,"high":6710,"low":6310,"close":6310,"volume":33364,"rsi_14":15.07,"sma_20":7625.5,"sma_60":8222.5,"sma_120":8696.0},{"date":"2026-06-09","open":6200,"high":7650,"low":6200,"close":7290,"volume":156271,"rsi_14":40.52,"sma_20":7566.0,"sma_60":8203.5,"sma_120":8676.92},{"date":"2026-06-10","open":7200,"high":7370,"low":6955,"close":7170,"volume":44894,"rsi_14":39.6,"sma_20":7505.5,"sma_60":8182.67,"sma_120":8656.92},{"date":"2026-06-11","open":7170,"high":7400,"low":7080,"close":7320,"volume":15123,"rsi_14":45.29,"sma_20":7463.0,"sma_60":8161.33,"sma_120":8638.58},{"date":"2026-06-12","open":7250,"high":7970,"low":7250,"close":7780,"volume":48645,"rsi_14":51.69,"sma_20":7451.0,"sma_60":8148.83,"sma_120":8624.0},{"date":"2026-06-15","open":8000,"high":8070,"low":7750,"close":7960,"volume":35501,"rsi_14":49.32,"sma_20":7437.0,"sma_60":8138.0,"sma_120":8610.83},{"date":"2026-06-16","open":8000,"high":8120,"low":7910,"close":7970,"volume":31375,"rsi_14":51.7,"sma_20":7425.0,"sma_60":8128.83,"sma_120":8597.58},{"date":"2026-06-17","open":8010,"high":8200,"low":7990,"close":8090,"volume":30409,"rsi_14":73.64,"sma_20":7488.5,"sma_60":8086.67,"sma_120":8515.33},{"date":"2026-06-18","open":8000,"high":8070,"low":7560,"close":7670,"volume":36163,"rsi_14":52.57,"sma_20":7421.0,"sma_60":8110.17,"sma_120":8571.92},{"date":"2026-06-19","open":7670,"high":7710,"low":7300,"close":7490,"volume":58062,"rsi_14":54.19,"sma_20":7413.5,"sma_60":8097.0,"sma_120":8557.67},{"date":"2026-06-22","open":7500,"high":7900,"low":7490,"close":7530,"volume":52033,"rsi_14":60.37,"sma_20":7407.5,"sma_60":8087.5,"sma_120":8542.33},{"date":"2026-06-23","open":7480,"high":7800,"low":7220,"close":7440,"volume":68821,"rsi_14":58.93,"sma_20":7379.0,"sma_60":8070.83,"sma_120":8525.08},{"date":"2026-06-24","open":7220,"high":7860,"low":7070,"close":7550,"volume":68876,"rsi_14":60.4,"sma_20":7364.0,"sma_60":8058.0,"sma_120":8509.17},{"date":"2026-06-25","open":7560,"high":7930,"low":7560,"close":7670,"volume":53458,"rsi_14":61.3,"sma_20":7365.0,"sma_60":8045.5,"sma_120":8494.75},{"date":"2026-06-26","open":7610,"high":7790,"low":7320,"close":7640,"volume":79756,"rsi_14":72.09,"sma_20":7373.0,"sma_60":8036.0,"sma_120":8481.5},{"date":"2026-06-29","open":7560,"high":8310,"low":7560,"close":8290,"volume":59726,"rsi_14":68.66,"sma_20":7428.0,"sma_60":8039.5,"sma_120":8472.75},{"date":"2026-06-30","open":8300,"high":8360,"low":8170,"close":8250,"volume":44912,"rsi_14":70.77,"sma_20":7498.0,"sma_60":8036.17,"sma_120":8464.83},{"date":"2026-07-01","open":8290,"high":8290,"low":7780,"close":7840,"volume":33023,"rsi_14":59.09,"sma_20":7548.0,"sma_60":8033.33,"sma_120":8446.83},{"date":"2026-07-02","open":7830,"high":7960,"low":7510,"close":7600,"volume":39081,"rsi_14":46.59,"sma_20":7586.5,"sma_60":8024.17,"sma_120":8429.17},{"date":"2026-07-03","open":7650,"high":7860,"low":7450,"close":7830,"volume":15014,"rsi_14":47.58,"sma_20":7634.5,"sma_60":8019.33,"sma_120":8416.42},{"date":"2026-07-06","open":7890,"high":7890,"low":7530,"close":7580,"volume":23222,"rsi_14":43.34,"sma_20":7698.0,"sma_60":8011.83,"sma_120":8400.42},{"date":"2026-07-07","open":7510,"high":8020,"low":7500,"close":7650,"volume":30676,"rsi_14":42.36,"sma_20":7716.0,"sma_60":8002.17,"sma_120":8386.0},{"date":"2026-07-08","open":7810,"high":8140,"low":7420,"close":7500,"volume":59647,"rsi_14":46.74,"sma_20":7732.5,"sma_60":7989.5,"sma_120":8370.75},{"date":"2026-07-09","open":7440,"high":7500,"low":7120,"close":7260,"volume":20046,"rsi_14":45.69,"sma_20":7729.5,"sma_60":7970.83,"sma_120":8353.92},{"date":"2026-07-10","open":7290,"high":7600,"low":7130,"close":7550,"volume":22217,"rsi_14":50.34,"sma_20":7718.0,"sma_60":7954.5,"sma_120":8340.0},{"date":"2026-07-13","open":7590,"high":7690,"low":7230,"close":7320,"volume":23213,"rsi_14":48.04,"sma_20":7686.0,"sma_60":7933.83,"sma_120":8324.17},{"date":"2026-07-14","open":7150,"high":7340,"low":6900,"close":7000,"volume":65158,"rsi_14":41.59,"sma_20":7637.5,"sma_60":7903.83,"sma_120":8306.42},{"date":"2026-07-15","open":6950,"high":7220,"low":6950,"close":7170,"volume":18501,"rsi_14":42.47,"sma_20":7591.5,"sma_60":7876.5,"sma_120":8290.67},{"date":"2026-07-16","open":7050,"high":7220,"low":6930,"close":7000,"volume":9571,"rsi_14":40.75,"sma_20":7558.0,"sma_60":7846.83,"sma_120":8274.08},{"date":"2026-07-20","open":6910,"high":7040,"low":6700,"close":6730,"volume":6458,"rsi_14":24.68,"sma_20":7520.0,"sma_60":7811.67,"sma_120":8253.75},{"date":"2026-07-21","open":6680,"high":6980,"low":6680,"close":6870,"volume":24306,"rsi_14":28.3,"sma_20":7487.0,"sma_60":7780.33,"sma_120":8235.33},{"date":"2026-07-22","open":6870,"high":7070,"low":6740,"close":6950,"volume":12959,"rsi_14":34.39,"sma_20":7462.5,"sma_60":7750.33,"sma_120":8216.33},{"date":"2026-07-23","open":6810,"high":7280,"low":6810,"close":7270,"volume":10673,"rsi_14":44.37,"sma_20":7448.5,"sma_60":7725.33,"sma_120":8199.17},{"date":"2026-07-24","open":7270,"high":7360,"low":7050,"close":7050,"volume":3971,"rsi_14":36.64,"sma_20":7417.5,"sma_60":7692.5,"sma_120":8179.17},{"date":"2026-07-27","open":7000,"high":7270,"low":6880,"close":7080,"volume":9328,"rsi_14":40.74,"sma_20":7389.5,"sma_60":7661.5,"sma_120":8159.92},{"date":"2026-07-28","open":6830,"high":7070,"low":6540,"close":6640,"volume":24931,"rsi_14":33.55,"sma_20":7307.0,"sma_60":7623.0,"sma_120":8136.83},{"date":"2026-07-29","open":6660,"high":7310,"low":6470,"close":6640,"volume":57542,"rsi_14":35.27,"sma_20":7226.5,"sma_60":7582.83,"sma_120":8113.83},{"date":"2026-07-30","open":6400,"high":6880,"low":6400,"close":6840,"volume":28248,"rsi_14":42.71,"sma_20":7176.5,"sma_60":7548.83,"sma_120":8094.58},{"date":"2026-07-31","open":6840,"high":7150,"low":6670,"close":7100,"volume":44072,"rsi_14":42.11,"sma_20":7151.5,"sma_60":7520.17,"sma_120":8079.58},{"date":"2026-08-03","open":6900,"high":7430,"low":6900,"close":7190,"volume":28281,"rsi_14":47.6,"sma_20":7119.5,"sma_60":7496.0,"sma_120":8063.33},{"date":"2026-08-04","open":7180,"high":7480,"low":7180,"close":7400,"volume":7295,"rsi_14":57.69,"sma_20":7110.5,"sma_60":7478.0,"sma_120":8047.92},{"date":"2026-08-05","open":7400,"high":7540,"low":7400,"close":7410,"volume":12132,"rsi_14":54.92,"sma_20":7098.5,"sma_60":7460.17,"sma_120":8032.92},{"date":"2026-08-06","open":7450,"high":7500,"low":7290,"close":7480,"volume":12121,"rsi_14":60.26,"sma_20":7097.5,"sma_60":7445.17,"sma_120":8019.67},{"date":"2026-08-07","open":7520,"high":7540,"low":7330,"close":7470,"volume":11335,"rsi_14":67.79,"sma_20":7108.0,"sma_60":7433.5,"sma_120":8004.08},{"date":"2026-08-10","open":7510,"high":7570,"low":7400,"close":7560,"volume":14328,"rsi_14":67.0,"sma_20":7108.5,"sma_60":7425.83,"sma_120":7989.83},{"date":"2026-08-11","open":7700,"high":8440,"low":7530,"close":7570,"volume":185636,"rsi_14":65.82,"sma_20":7121.0,"sma_60":7414.67,"sma_120":7975.75},{"date":"2026-08-12","open":7770,"high":8800,"low":7700,"close":8090,"volume":562472,"rsi_14":68.98,"sma_20":7175.5,"sma_60":7412.67,"sma_120":7966.0},{"date":"2026-08-13","open":8160,"high":8230,"low":7900,"close":7910,"volume":86057,"rsi_14":70.28,"sma_20":7212.5,"sma_60":7412.17,"sma_120":7956.17},{"date":"2026-08-14","open":7910,"high":8140,"low":7760,"close":7780,"volume":29097,"rsi_14":65.77,"sma_20":7251.5,"sma_60":7410.17,"sma_120":7945.75},{"date":"2026-08-18","open":7910,"high":7910,"low":7570,"close":7780,"volume":30556,"rsi_14":82.02,"sma_20":7304.0,"sma_60":7412.5,"sma_120":7936.5},{"date":"2026-08-19","open":7860,"high":7860,"low":7440,"close":7530,"volume":30753,"rsi_14":71.92,"sma_20":7337.0,"sma_60":7410.5,"sma_120":7924.92},{"date":"2026-08-20","open":7860,"high":7860,"low":7480,"close":7610,"volume":19840,"rsi_14":70.16,"sma_20":7370.0,"sma_60":7403.83,"sma_120":7913.25},{"date":"2026-08-21","open":7410,"high":7610,"low":7400,"close":7410,"volume":9602,"rsi_14":58.38,"sma_20":7377.0,"sma_60":7396.5,"sma_120":7900.5},{"date":"2026-08-24","open":7310,"high":7550,"low":7230,"close":7400,"volume":12267,"rsi_14":55.93,"sma_20":7394.5,"sma_60":7392.33,"sma_120":7888.58},{"date":"2026-08-25","open":7240,"high":7700,"low":7240,"close":7660,"volume":17903,"rsi_14":57.14,"sma_20":7423.5,"sma_60":7395.33,"sma_120":7879.92},{"date":"2026-08-26","open":7550,"high":7850,"low":7520,"close":7660,"volume":24072,"rsi_14":56.91,"sma_20":7474.5,"sma_60":7403.17,"sma_120":7873.92},{"date":"2026-08-27","open":7600,"high":7720,"low":7510,"close":7510,"volume":16883,"rsi_14":50.79,"sma_20":7518.0,"sma_60":7414.17,"sma_120":7872.83},{"date":"2026-08-28","open":7510,"high":7950,"low":7510,"close":7800,"volume":36326,"rsi_14":57.6,"sma_20":7566.0,"sma_60":7430.17,"sma_120":7869.0},{"date":"2026-08-31","open":7800,"high":7960,"low":7620,"close":7700,"volume":21844,"rsi_14":53.21,"sma_20":7596.0,"sma_60":7444.67,"sma_120":7861.92},{"date":"2026-09-01","open":7680,"high":7860,"low":7630,"close":7860,"volume":22673,"rsi_14":56.22,"sma_20":7629.5,"sma_60":7461.17,"sma_120":7858.83},{"date":"2026-09-02","open":7620,"high":7850,"low":7580,"close":7600,"volume":17506,"rsi_14":38.16,"sma_20":7639.5,"sma_60":7482.67,"sma_120":7852.58},{"date":"2026-09-03","open":7640,"high":7640,"low":7420,"close":7480,"volume":8198,"rsi_14":39.3,"sma_20":7643.0,"sma_60":7485.83,"sma_120":7844.67},{"date":"2026-09-04","open":7300,"high":7850,"low":7300,"close":7500,"volume":9358,"rsi_14":42.63,"sma_20":7644.0,"sma_60":7491.33,"sma_120":7837.0},{"date":"2026-09-07","open":7540,"high":7570,"low":7430,"close":7450,"volume":6267,"rsi_14":41.54,"sma_20":7643.0,"sma_60":7493.5,"sma_120":7827.42},{"date":"2026-09-08","open":7270,"high":7530,"low":7270,"close":7320,"volume":11185,"rsi_14":44.26,"sma_20":7631.0,"sma_60":7485.83,"sma_120":7817.33},{"date":"2026-09-09","open":7320,"high":7390,"low":7310,"close":7390,"volume":5066,"rsi_14":43.96,"sma_20":7622.0,"sma_60":7476.33,"sma_120":7807.17},{"date":"2026-09-10","open":7580,"high":7580,"low":7170,"close":7270,"volume":8764,"rsi_14":45.98,"sma_20":7581.0,"sma_60":7464.67,"sma_120":7796.75},{"date":"2026-09-11","open":7030,"high":7720,"low":7030,"close":7270,"volume":40009,"rsi_14":46.24,"sma_20":7549.0,"sma_60":7451.0,"sma_120":7787.67},{"date":"2026-09-14","open":7280,"high":7590,"low":7060,"close":7210,"volume":13838,"rsi_14":35.29,"sma_20":7520.5,"sma_60":7443.33,"sma_120":7776.75},{"date":"2026-09-15","open":7020,"high":7380,"low":7020,"close":7250,"volume":7142,"rsi_14":36.94,"sma_20":7494.0,"sma_60":7439.33,"sma_120":7768.17},{"date":"2026-09-16","open":7180,"high":7460,"low":7100,"close":7250,"volume":5993,"rsi_14":40.85,"sma_20":7480.0,"sma_60":7434.67,"sma_120":7761.08},{"date":"2026-09-17","open":7120,"high":7410,"low":7120,"close":7300,"volume":6309,"rsi_14":28.81,"sma_20":7464.5,"sma_60":7432.33,"sma_120":7751.58},{"date":"2026-09-18","open":7290,"high":7400,"low":7220,"close":7230,"volume":7230,"rsi_14":29.57,"sma_20":7455.5,"sma_60":7427.0,"sma_120":7742.5},{"date":"2026-09-21","open":7400,"high":7710,"low":7200,"close":7270,"volume":4037,"rsi_14":21.36,"sma_20":7449.0,"sma_60":7420.33,"sma_120":7732.92},{"date":"2026-09-22","open":7270,"high":7340,"low":7180,"close":7200,"volume":4854,"rsi_14":26.19,"sma_20":7426.0,"sma_60":7413.0,"sma_120":7724.5},{"date":"2026-09-23","open":7270,"high":7350,"low":7190,"close":7230,"volume":5147,"rsi_14":33.33,"sma_20":7404.5,"sma_60":7395.33,"sma_120":7717.42},{"date":"2026-09-28","open":7200,"high":7330,"low":7190,"close":7240,"volume":9739,"rsi_14":32.43,"sma_20":7391.0,"sma_60":7378.5,"sma_120":7707.33},{"date":"2026-09-29","open":7210,"high":7240,"low":7120,"close":7210,"volume":6777,"rsi_14":33.33,"sma_20":7361.5,"sma_60":7368.0,"sma_120":7700.67},{"date":"2026-09-30","open":7130,"high":7430,"low":7000,"close":7010,"volume":7871,"rsi_14":30.38,"sma_20":7327.0,"sma_60":7358.17,"sma_120":7691.17},{"date":"2026-10-01","open":7220,"high":7480,"low":7010,"close":7260,"volume":6600,"rsi_14":43.3,"sma_20":7297.0,"sma_60":7348.67,"sma_120":7684.0},{"date":"2026-10-02","open":7250,"high":7400,"low":7210,"close":7340,"volume":6707,"rsi_14":53.76,"sma_20":7284.0,"sma_60":7344.67,"sma_120":7678.25},{"date":"2026-10-06","open":7380,"high":7380,"low":7270,"close":7360,"volume":4203,"rsi_14":54.74,"sma_20":7278.0,"sma_60":7339.83,"sma_120":7671.0},{"date":"2026-10-07","open":7160,"high":7520,"low":7160,"close":7500,"volume":18219,"rsi_14":64.08,"sma_20":7278.0,"sma_60":7339.83,"sma_120":7664.67},{"date":"2026-10-08","open":7450,"high":7770,"low":7260,"close":7280,"volume":3511,"rsi_14":51.24,"sma_20":7269.5,"sma_60":7340.17,"sma_120":7655.5},{"date":"2026-10-12","open":7280,"high":7480,"low":7150,"close":7170,"volume":5287,"rsi_14":46.97,"sma_20":7262.0,"sma_60":7333.83,"sma_120":7644.17},{"date":"2026-10-13","open":6720,"high":7340,"low":6720,"close":7110,"volume":15484,"rsi_14":42.86,"sma_20":7248.0,"sma_60":7330.33,"sma_120":7632.08},{"date":"2026-10-14","open":7120,"high":7250,"low":7050,"close":7140,"volume":4594,"rsi_14":46.51,"sma_20":7241.5,"sma_60":7332.67,"sma_120":7618.25},{"date":"2026-10-15","open":7060,"high":7060,"low":6620,"close":6650,"volume":14216,"rsi_14":32.18,"sma_20":7210.5,"sma_60":7324.0,"sma_120":7600.25},{"date":"2026-10-16","open":6580,"high":7090,"low":6580,"close":6800,"volume":10767,"rsi_14":39.01,"sma_20":7190.0,"sma_60":7320.67,"sma_120":7583.75},{"date":"2026-10-19","open":6600,"high":7030,"low":6600,"close":6940,"volume":2094,"rsi_14":42.49,"sma_20":7174.5,"sma_60":7324.17,"sma_120":7567.92},{"date":"2026-10-20","open":6720,"high":7020,"low":6720,"close":6760,"volume":4284,"rsi_14":38.57,"sma_20":7150.0,"sma_60":7322.33,"sma_120":7551.33},{"date":"2026-10-21","open":6870,"high":7030,"low":6850,"close":6850,"volume":3494,"rsi_14":41.67,"sma_20":7127.5,"sma_60":7320.67,"sma_120":7535.5},{"date":"2026-10-22","open":6910,"high":7000,"low":6620,"close":6800,"volume":7414,"rsi_14":44.78,"sma_20":7106.0,"sma_60":7312.83,"sma_120":7519.08},{"date":"2026-10-23","open":6610,"high":6910,"low":6600,"close":6670,"volume":6121}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":157.3,"pbr":2.27,"ttm_eps":null,"close":9352.8496},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":99.65,"pbr":2.39,"ttm_eps":null,"close":9724.6152},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":29.59,"pbr":2.93,"ttm_eps":null,"close":11710.6279},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":30.74,"pbr":2.68,"ttm_eps":null,"close":11299.7285},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.98,"pbr":2.12,"ttm_eps":null,"close":9200.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.79,"pbr":1.84,"ttm_eps":null,"close":8080.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.09,"pbr":1.89,"ttm_eps":null,"close":8250.0}],"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":"삐아","phase":"above-fold","symbol_resolved":true}