{"status":"ok","report":{"price_analysis":{"current":4670.0,"change_1d":-2.4,"change_7d":-9.5,"change_30d":-24.7,"high_30d":6290.0,"low_30d":4670.0,"position_in_range":0.0,"support":4832.0,"resistance":6128.0},"summary":"이닉스(452400)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 423.76억. 현재가 4,670원, 전일 대비 -2.4%, 30일 -24.7%. PER 58.1배 / ROE 0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1810.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 58.1배입니다. ROE 0.4%입니다. 시가총액 423.76억. 매출 1164.67억, 영업이익 -17.02억.","grade":"C","comment":"PER 58.07배, ROE 0.38%","per":58.07,"pbr":0.34,"roe":0.38,"eps":80.41999999999999,"revenue":116467237613.0,"operating_income":-1701809110.0,"net_income":716515086.0,"market_cap":42375925580,"profit_margin":0.62,"roa":0.33,"operating_margin":-1.46,"gross_margin":10.92,"debt_ratio":0.15892571391283983,"total_assets":144145474906.0,"total_equity":124378528473.0,"total_debt":19766946433.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.4로 약세 구간입니다. MACD(-230.83)가 시그널선(-189.96)을 하회합니다(데드크로스). 현재가가 SMA20(5249)과 SMA60(5693) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4752~5747 (현재 위치 -8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.40860215053765,"macd":-230.82772101721275,"macd_signal":-189.96460380129108,"sma_20":5249.25,"sma_60":5692.916666666667,"bb_upper":5746.987631689628,"bb_lower":4751.512368310372,"atr_14":439.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1810.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.32만, 기관 -168.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1810.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-1435.0,"institution_net":0.0,"retail_net":1435.0},{"date":"2026-10-22","foreign_net":-4036.0,"institution_net":-427.0,"retail_net":4463.0},{"date":"2026-10-21","foreign_net":310.0,"institution_net":0.0,"retail_net":-310.0},{"date":"2026-10-20","foreign_net":1742.0,"institution_net":427.0,"retail_net":-2169.0},{"date":"2026-10-19","foreign_net":1609.0,"institution_net":0.0,"retail_net":-1609.0},{"date":"2026-10-16","foreign_net":4010.0,"institution_net":0.0,"retail_net":-4010.0},{"date":"2026-10-15","foreign_net":-1851.0,"institution_net":0.0,"retail_net":1851.0},{"date":"2026-10-14","foreign_net":-2235.0,"institution_net":0.0,"retail_net":2235.0},{"date":"2026-10-13","foreign_net":425.0,"institution_net":0.0,"retail_net":-425.0},{"date":"2026-10-12","foreign_net":-3703.0,"institution_net":0.0,"retail_net":3703.0},{"date":"2026-10-08","foreign_net":2249.0,"institution_net":0.0,"retail_net":-2249.0},{"date":"2026-10-07","foreign_net":-380.0,"institution_net":0.0,"retail_net":380.0},{"date":"2026-10-06","foreign_net":467.0,"institution_net":0.0,"retail_net":-467.0},{"date":"2026-10-02","foreign_net":999.0,"institution_net":0.0,"retail_net":-999.0},{"date":"2026-10-01","foreign_net":2178.0,"institution_net":0.0,"retail_net":-2178.0},{"date":"2026-09-30","foreign_net":995.0,"institution_net":0.0,"retail_net":-995.0},{"date":"2026-09-29","foreign_net":302.0,"institution_net":0.0,"retail_net":-302.0},{"date":"2026-09-28","foreign_net":-30.0,"institution_net":0.0,"retail_net":30.0},{"date":"2026-09-23","foreign_net":-2039.0,"institution_net":0.0,"retail_net":2039.0},{"date":"2026-09-22","foreign_net":148.0,"institution_net":0.0,"retail_net":-148.0},{"date":"2026-09-21","foreign_net":-54.0,"institution_net":0.0,"retail_net":54.0},{"date":"2026-09-18","foreign_net":1740.0,"institution_net":0.0,"retail_net":-1740.0},{"date":"2026-09-17","foreign_net":-2298.0,"institution_net":0.0,"retail_net":2298.0},{"date":"2026-09-16","foreign_net":-3838.0,"institution_net":0.0,"retail_net":3838.0},{"date":"2026-09-15","foreign_net":-318.0,"institution_net":-84.0,"retail_net":402.0},{"date":"2026-09-14","foreign_net":-824.0,"institution_net":-84.0,"retail_net":908.0},{"date":"2026-09-11","foreign_net":519.0,"institution_net":0.0,"retail_net":-519.0},{"date":"2026-09-10","foreign_net":-1877.0,"institution_net":0.0,"retail_net":1877.0},{"date":"2026-09-09","foreign_net":-3937.0,"institution_net":0.0,"retail_net":3937.0},{"date":"2026-09-08","foreign_net":-2013.0,"institution_net":0.0,"retail_net":2013.0}],"periods":{"d1":{"foreign_net":-1435.0,"institution_net":0,"retail_net":1435.0},"d3":{"foreign_net":-5161.0,"institution_net":-427.0,"retail_net":5588.0},"d7":{"foreign_net":349.0,"institution_net":0.0,"retail_net":-349.0},"d14":{"foreign_net":-1829.0,"institution_net":0.0,"retail_net":1829.0},"d30":{"foreign_net":-13175.0,"institution_net":-168.0,"retail_net":13343.0}}},"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 58.07x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +10.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.4,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":116.4,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.4,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-24.7,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 4.1x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":4.1,"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":-20.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 58.07x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +10.4%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"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":10.92,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":58.07,"current_pbr":0.34,"per_5y_high":459.47,"per_5y_low":9.11,"per_5y_avg":149.85,"per_percentile":25.0,"pbr_5y_high":1.82,"pbr_5y_low":0.86,"pbr_5y_avg":1.38,"pbr_percentile":0.0,"per_5y_median":87.16,"pbr_5y_median":1.32,"history":[{"quarter":"2024-Q3","per":9.11,"pbr":1.82},{"quarter":"2024-Q4","per":84.45,"pbr":1.4},{"quarter":"2025-Q1","per":47.35,"pbr":1.24},{"quarter":"2025-Q2","per":89.88,"pbr":1.25},{"quarter":"2025-Q3","per":109.2,"pbr":1.53},{"quarter":"2025-Q4","per":459.47,"pbr":1.73},{"quarter":"2026-Q1","per":326.37,"pbr":1.23},{"quarter":"2026-Q2","per":72.99,"pbr":0.86},{"quarter":"현재","per":58.07,"pbr":0.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":12057.4873,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5870.0,"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 Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":9.11,"eps":1324.25,"close":12057.49,"source":"reported"},{"date":"2024-10","per":8.91,"eps":1324.25,"close":11802.82,"source":"reported"},{"date":"2024-11","per":7.36,"eps":1324.25,"close":9745.9,"source":"reported"},{"date":"2024-12","per":84.45,"eps":110.13,"close":9300.0,"source":"reported"},{"date":"2025-01","per":84.72,"eps":110.13,"close":9330.0,"source":"reported"},{"date":"2025-02","per":90.8,"eps":110.13,"close":10000.0,"source":"reported"},{"date":"2025-03","per":47.35,"eps":172.53,"close":8170.0,"source":"reported"},{"date":"2025-04","per":49.56,"eps":172.53,"close":8550.0,"source":"reported"},{"date":"2025-05","per":48.11,"eps":172.53,"close":8300.0,"source":"reported"},{"date":"2025-06","per":89.88,"eps":90.01,"close":8090.0,"source":"reported"},{"date":"2025-07","per":131.32,"eps":90.01,"close":11820.0,"source":"reported"},{"date":"2025-08","per":117.99,"eps":90.01,"close":10620.0,"source":"reported"},{"date":"2025-09","per":109.2,"eps":91.67,"close":10010.0,"source":"reported"},{"date":"2025-10","per":120.1,"eps":91.67,"close":11010.0,"source":"reported"},{"date":"2025-11","per":107.23,"eps":91.67,"close":9830.0,"source":"reported"},{"date":"2025-12","per":459.47,"eps":24.92,"close":11450.0,"source":"reported"},{"date":"2026-01","per":432.99,"eps":24.92,"close":10790.0,"source":"reported"},{"date":"2026-02","per":404.49,"eps":24.92,"close":10080.0,"source":"reported"},{"date":"2026-03","per":326.37,"eps":25.37,"close":8280.0,"source":"reported"},{"date":"2026-04","per":366.18,"eps":25.37,"close":9290.0,"source":"reported"},{"date":"2026-05","per":287.74,"eps":25.37,"close":7300.0,"source":"reported"},{"date":"2026-06","per":72.99,"eps":80.42,"close":5870.0,"source":"reported"},{"date":"2026-07","per":67.52,"eps":80.42,"close":5430.0,"source":"reported"},{"date":"2026-08","per":74.98,"eps":80.42,"close":6030.0,"source":"reported"},{"date":"2026-09","per":65.53,"eps":80.42,"close":5270.0,"source":"reported"},{"date":"2026-10","per":58.07,"eps":80.42,"close":4670.0,"source":"reported"}],"trailing_per_history_meta":{"avg":143.17,"std":136.26,"upper_1sd":279.43,"lower_1sd":6.91,"current":58.07,"count":26},"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":null,"has_dividend":false},"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":"58.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:09.439836+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0038342387215452903,"dividend_yield":null,"eps":54.0,"revenue":29360530048.0,"operating_income":98190890.0,"net_income":476896970.0,"market_cap":null,"profit_margin":0.016242791571553578,"operating_margin":0.003344315986103549,"roa":0.0033084421853061536,"gross_margin":0.1092388033443721,"total_equity":124378528473.0,"total_assets":144145474906.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":348.89,"pbr":0.69,"roe":0.0027606521925837182,"dividend_yield":null,"eps":37.44,"revenue":26606707565.0,"operating_income":-600000000.0,"net_income":339618116.0,"market_cap":85500000000.0,"profit_margin":0.012764379627592604,"operating_margin":-0.022556390977443608,"roa":0.0023762779741347702,"gross_margin":0.09837071282141556,"total_equity":123020971969.0,"total_assets":142920196920.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.004739820386804929,"dividend_yield":null,"eps":-66.14,"revenue":26400000000.0,"operating_income":-1200000000.0,"net_income":-600000000.0,"market_cap":null,"profit_margin":-0.022727272727272728,"operating_margin":-0.045454545454545456,"roa":-0.004058041089179992,"gross_margin":0.06695984886363636,"total_equity":120909330361.0,"total_assets":141222943880.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.003987407289496623,"dividend_yield":null,"eps":55.12,"revenue":34100000000.0,"operating_income":0.0,"net_income":500000000.0,"market_cap":null,"profit_margin":0.01466275659824047,"operating_margin":0.0,"roa":0.003369458332528337,"gross_margin":0.1151596568914956,"total_equity":120172584893.0,"total_assets":142211890966.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-8.069979471595061e-05,"dividend_yield":null,"eps":-1.05,"revenue":33100000000.0,"operating_income":100000000.0,"net_income":-9545894.0,"market_cap":null,"profit_margin":-0.00028850925375957634,"operating_margin":0.0030211480362537764,"roa":-6.978053031751889e-05,"gross_margin":0.10937473767371601,"total_equity":118288950221.0,"total_assets":136798817042.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0027842096370115114,"dividend_yield":null,"eps":36.99,"revenue":28998765886.0,"operating_income":139985291.0,"net_income":335561270.0,"market_cap":null,"profit_margin":0.011571570711635077,"operating_margin":0.004827284428251548,"roa":0.0023945225089150105,"gross_margin":0.12166171766996692,"total_equity":120522989914.0,"total_assets":140137028886.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":4.553780704462258e-05,"dividend_yield":null,"eps":0.61,"revenue":27361824848.0,"operating_income":-1214996069.0,"net_income":5544745.0,"market_cap":null,"profit_margin":0.00020264529251254565,"operating_margin":-0.04440478936436177,"roa":4.0170662159588116e-05,"gross_margin":0.0795153699391885,"total_equity":121761353035.0,"total_assets":138029713774.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004009495692086686,"dividend_yield":null,"eps":53.46,"revenue":27598663772.0,"operating_income":565182819.0,"net_income":484997855.0,"market_cap":null,"profit_margin":0.017573236842431866,"operating_margin":0.02047862982313664,"roa":0.0034696367013063293,"gross_margin":0.12560816221533988,"total_equity":120962308541.0,"total_assets":139783469208.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006047804047013098,"dividend_yield":null,"eps":81.47,"revenue":24858826991.0,"operating_income":391821460.0,"net_income":739046032.0,"market_cap":null,"profit_margin":0.029729722656164248,"operating_margin":0.01576186439295212,"roa":0.005457649578770224,"gross_margin":0.1303793497647099,"total_equity":122200723809.0,"total_assets":135414709452.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0019046895002021841,"dividend_yield":null,"eps":-25.41,"revenue":24698648061.0,"operating_income":-1277217919.0,"net_income":-230535893.0,"market_cap":null,"profit_margin":-0.00933394785134106,"operating_margin":-0.05171205791691774,"roa":-0.0016655295719454784,"gross_margin":0.11867124219759131,"total_equity":121035944691.0,"total_assets":138415971042.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.13638599626656545,"dividend_yield":null,"eps":1214.73,"revenue":118889585648.0,"operating_income":10785623995.0,"net_income":11019334056.0,"market_cap":null,"profit_margin":0.09268544419546786,"operating_margin":0.09071967015625174,"roa":0.11921612104717626,"gross_margin":null,"total_equity":80795201543.0,"total_assets":92431576864.0}],"current_price":4670.0,"change_pct":-2.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-01","close":36338.9727},{"date":"2024-02-02","close":33204.6172},{"date":"2024-02-05","close":35114.6172},{"date":"2024-02-06","close":32714.8711},{"date":"2024-02-07","close":34233.0781},{"date":"2024-02-08","close":32029.2305},{"date":"2024-02-13","close":30413.0762},{"date":"2024-02-14","close":29090.7695},{"date":"2024-02-15","close":29384.6152},{"date":"2024-02-16","close":28454.1035},{"date":"2024-02-19","close":26348.2051},{"date":"2024-02-20","close":24585.1289},{"date":"2024-02-21","close":23066.9238},{"date":"2024-02-22","close":23311.7949},{"date":"2024-02-23","close":21548.7188},{"date":"2024-02-26","close":21303.8457},{"date":"2024-02-27","close":21597.6914},{"date":"2024-02-28","close":22773.0762},{"date":"2024-02-29","close":22528.2051},{"date":"2024-03-04","close":21107.9492},{"date":"2024-03-05","close":21695.6406},{"date":"2024-03-06","close":22234.3594},{"date":"2024-03-07","close":21303.8457},{"date":"2024-03-08","close":22968.9746},{"date":"2024-03-11","close":24046.4102},{"date":"2024-03-12","close":23605.6406},{"date":"2024-03-13","close":23311.7949},{"date":"2024-03-14","close":22381.2812},{"date":"2024-03-15","close":22332.3086},{"date":"2024-03-18","close":23556.666},{"date":"2024-03-19","close":23409.7441},{"date":"2024-03-20","close":22675.1289},{"date":"2024-03-21","close":23017.9492},{"date":"2024-03-22","close":21940.5137},{"date":"2024-03-25","close":21352.8203},{"date":"2024-03-26","close":21548.7188},{"date":"2024-03-27","close":21744.6152},{"date":"2024-03-28","close":21107.9492},{"date":"2024-03-29","close":20961.0254},{"date":"2024-04-01","close":21450.7695},{"date":"2024-04-02","close":20814.1035},{"date":"2024-04-03","close":19687.6914},{"date":"2024-04-04","close":19785.6406},{"date":"2024-04-05","close":18757.1797},{"date":"2024-04-08","close":18355.5898},{"date":"2024-04-09","close":18414.3594},{"date":"2024-04-11","close":18189.0762},{"date":"2024-04-12","close":17895.2305},{"date":"2024-04-15","close":18002.9746},{"date":"2024-04-16","close":16759.0254},{"date":"2024-04-17","close":16808.0},{"date":"2024-04-18","close":17376.1035},{"date":"2024-04-19","close":16592.5137},{"date":"2024-04-22","close":16700.2559},{"date":"2024-04-23","close":16494.5645},{"date":"2024-04-24","close":17190.0},{"date":"2024-04-25","close":17072.4609},{"date":"2024-04-26","close":16856.9746},{"date":"2024-04-29","close":17033.2812},{"date":"2024-04-30","close":17287.9492},{"date":"2024-05-02","close":16044.0},{"date":"2024-05-03","close":17532.8203},{"date":"2024-05-07","close":17346.7188},{"date":"2024-05-08","close":16563.1289},{"date":"2024-05-09","close":16347.6406},{"date":"2024-05-10","close":16014.6152},{"date":"2024-05-13","close":17072.4609},{"date":"2024-05-14","close":16778.6152},{"date":"2024-05-16","close":17052.8711},{"date":"2024-05-17","close":16377.0254},{"date":"2024-05-20","close":16102.7695},{"date":"2024-05-21","close":15779.5381},{"date":"2024-05-22","close":15593.4355},{"date":"2024-05-23","close":15280.0},{"date":"2024-05-24","close":14633.5381},{"date":"2024-05-27","close":15397.5381},{"date":"2024-05-28","close":15064.5127},{"date":"2024-05-29","close":14653.1279},{"date":"2024-05-30","close":14310.3076},{"date":"2024-05-31","close":14300.5127},{"date":"2024-06-03","close":14320.1025},{"date":"2024-06-04","close":13987.0771},{"date":"2024-06-05","close":14251.5381},{"date":"2024-06-07","close":15015.5381},{"date":"2024-06-10","close":14986.1543},{"date":"2024-06-11","close":14937.1797},{"date":"2024-06-12","close":14682.5127},{"date":"2024-06-13","close":14790.2568},{"date":"2024-06-14","close":14339.6924},{"date":"2024-06-17","close":14222.1543},{"date":"2024-06-18","close":14143.7949},{"date":"2024-06-19","close":13849.9492},{"date":"2024-06-20","close":13849.9492},{"date":"2024-06-21","close":12929.2305},{"date":"2024-06-24","close":12743.1279},{"date":"2024-06-25","close":13389.5898},{"date":"2024-06-26","close":13516.9229},{"date":"2024-06-27","close":12978.2051},{"date":"2024-06-28","close":13027.1797},{"date":"2024-07-01","close":12997.7949},{"date":"2024-07-02","close":12459.0771},{"date":"2024-07-03","close":12292.5645},{"date":"2024-07-04","close":13095.7432},{"date":"2024-07-05","close":12654.9746},{"date":"2024-07-08","close":13203.4873},{"date":"2024-07-09","close":13330.8203},{"date":"2024-07-10","close":12909.6406},{"date":"2024-07-11","close":13056.5645},{"date":"2024-07-12","close":12743.1279},{"date":"2024-07-15","close":12821.4873},{"date":"2024-07-16","close":12527.6406},{"date":"2024-07-17","close":12400.3076},{"date":"2024-07-18","close":11695.0771},{"date":"2024-07-19","close":11646.1025},{"date":"2024-07-22","close":11499.1797},{"date":"2024-07-23","close":11273.8975},{"date":"2024-07-24","close":11264.1025},{"date":"2024-07-25","close":11215.1279},{"date":"2024-07-26","close":11058.4102},{"date":"2024-07-29","close":11391.4355},{"date":"2024-07-30","close":11097.5898},{"date":"2024-07-31","close":11107.3848},{"date":"2024-08-01","close":10833.1279},{"date":"2024-08-02","close":10343.3848},{"date":"2024-08-05","close":9079.8457},{"date":"2024-08-06","close":9608.7695},{"date":"2024-08-07","close":10196.4619},{"date":"2024-08-08","close":11166.1543},{"date":"2024-08-09","close":11264.1025},{"date":"2024-08-12","close":14643.333},{"date":"2024-08-13","close":14545.3848},{"date":"2024-08-14","close":13810.7695},{"date":"2024-08-16","close":13761.7949},{"date":"2024-08-19","close":13859.7432},{"date":"2024-08-20","close":17219.3848},{"date":"2024-08-21","close":16328.0518},{"date":"2024-08-22","close":15377.9492},{"date":"2024-08-23","close":17248.7695},{"date":"2024-08-26","close":17336.9238},{"date":"2024-08-27","close":16739.4355},{"date":"2024-08-28","close":16073.3848},{"date":"2024-08-29","close":17317.334},{"date":"2024-08-30","close":16504.3594},{"date":"2024-09-02","close":14956.7695},{"date":"2024-09-03","close":14907.7949},{"date":"2024-09-04","close":13810.7695},{"date":"2024-09-05","close":14153.5898},{"date":"2024-09-06","close":12929.2305},{"date":"2024-09-09","close":12547.2305},{"date":"2024-09-10","close":11890.9746},{"date":"2024-09-11","close":12224.0},{"date":"2024-09-12","close":12321.9492},{"date":"2024-09-13","close":12997.7949},{"date":"2024-09-19","close":12870.4619},{"date":"2024-09-20","close":12547.2305},{"date":"2024-09-23","close":12390.5127},{"date":"2024-09-24","close":12527.6406},{"date":"2024-09-25","close":12341.5381},{"date":"2024-09-26","close":12596.2051},{"date":"2024-09-27","close":12214.2051},{"date":"2024-09-30","close":12057.4873},{"date":"2024-10-02","close":11411.0254},{"date":"2024-10-04","close":11430.6152},{"date":"2024-10-07","close":12645.1797},{"date":"2024-10-08","close":12498.2568},{"date":"2024-10-10","close":13673.6406},{"date":"2024-10-11","close":13458.1543},{"date":"2024-10-14","close":13125.1279},{"date":"2024-10-15","close":12880.2568},{"date":"2024-10-16","close":12997.7949},{"date":"2024-10-17","close":12145.6406},{"date":"2024-10-18","close":11802.8203},{"date":"2024-10-21","close":11871.3848},{"date":"2024-10-22","close":11636.3076},{"date":"2024-10-23","close":11939.9492},{"date":"2024-10-24","close":11577.5381},{"date":"2024-10-25","close":11440.4102},{"date":"2024-10-28","close":11597.1279},{"date":"2024-10-29","close":11900.7695},{"date":"2024-10-30","close":11626.5127},{"date":"2024-10-31","close":11802.8203},{"date":"2024-11-01","close":11753.8457},{"date":"2024-11-04","close":11802.8203},{"date":"2024-11-05","close":11802.8203},{"date":"2024-11-06","close":11704.8721},{"date":"2024-11-07","close":11577.5381},{"date":"2024-11-08","close":11900.7695},{"date":"2024-11-11","close":11822.4102},{"date":"2024-11-12","close":11411.0254},{"date":"2024-11-13","close":10705.7949},{"date":"2024-11-14","close":10431.5381},{"date":"2024-11-15","close":10000.5645},{"date":"2024-11-18","close":10225.8457},{"date":"2024-11-19","close":10059.333},{"date":"2024-11-20","close":9824.2568},{"date":"2024-11-21","close":9794.8721},{"date":"2024-11-22","close":9863.4355},{"date":"2024-11-25","close":10088.7178},{"date":"2024-11-26","close":10020.1543},{"date":"2024-11-27","close":9804.667},{"date":"2024-11-28","close":9980.9746},{"date":"2024-11-29","close":9745.8975},{"date":"2024-12-02","close":9491.2305},{"date":"2024-12-03","close":9794.8721},{"date":"2024-12-04","close":9344.3076},{"date":"2024-12-05","close":8991.6924},{"date":"2024-12-06","close":8697.8457},{"date":"2024-12-09","close":7855.4873},{"date":"2024-12-10","close":8697.8457},{"date":"2024-12-11","close":9187.5898},{"date":"2024-12-12","close":9050.4619},{"date":"2024-12-13","close":9305.1279},{"date":"2024-12-16","close":9334.5127},{"date":"2024-12-17","close":9432.4619},{"date":"2024-12-18","close":9383.4873},{"date":"2024-12-19","close":9314.9229},{"date":"2024-12-20","close":9334.5127},{"date":"2024-12-23","close":9696.9229},{"date":"2024-12-24","close":9598.9746},{"date":"2024-12-26","close":9550.0},{"date":"2024-12-27","close":9350.0},{"date":"2024-12-30","close":9300.0},{"date":"2025-01-02","close":9510.0},{"date":"2025-01-03","close":9790.0},{"date":"2025-01-06","close":10140.0},{"date":"2025-01-07","close":10150.0},{"date":"2025-01-08","close":10080.0},{"date":"2025-01-09","close":10110.0},{"date":"2025-01-10","close":10230.0},{"date":"2025-01-13","close":10200.0},{"date":"2025-01-14","close":10530.0},{"date":"2025-01-15","close":10360.0},{"date":"2025-01-16","close":10380.0},{"date":"2025-01-17","close":10500.0},{"date":"2025-01-20","close":10400.0},{"date":"2025-01-21","close":10020.0},{"date":"2025-01-22","close":10130.0},{"date":"2025-01-23","close":9590.0},{"date":"2025-01-24","close":9650.0},{"date":"2025-01-31","close":9330.0},{"date":"2025-02-03","close":8970.0},{"date":"2025-02-04","close":9120.0},{"date":"2025-02-05","close":9300.0},{"date":"2025-02-06","close":9260.0},{"date":"2025-02-07","close":9170.0},{"date":"2025-02-10","close":9260.0},{"date":"2025-02-11","close":9170.0},{"date":"2025-02-12","close":9500.0},{"date":"2025-02-13","close":9370.0},{"date":"2025-02-14","close":9290.0},{"date":"2025-02-17","close":9260.0},{"date":"2025-02-18","close":9300.0},{"date":"2025-02-19","close":9570.0},{"date":"2025-02-20","close":9700.0},{"date":"2025-02-21","close":9610.0},{"date":"2025-02-24","close":10580.0},{"date":"2025-02-25","close":10200.0},{"date":"2025-02-26","close":10380.0},{"date":"2025-02-27","close":10140.0},{"date":"2025-02-28","close":10000.0},{"date":"2025-03-04","close":9610.0},{"date":"2025-03-05","close":9980.0},{"date":"2025-03-06","close":9630.0},{"date":"2025-03-07","close":9430.0},{"date":"2025-03-10","close":9540.0},{"date":"2025-03-11","close":9370.0},{"date":"2025-03-12","close":9560.0},{"date":"2025-03-13","close":9160.0},{"date":"2025-03-14","close":9490.0},{"date":"2025-03-17","close":9330.0},{"date":"2025-03-18","close":9340.0},{"date":"2025-03-19","close":9410.0},{"date":"2025-03-20","close":9680.0},{"date":"2025-03-21","close":9290.0},{"date":"2025-03-24","close":9250.0},{"date":"2025-03-25","close":9130.0},{"date":"2025-03-26","close":9280.0},{"date":"2025-03-27","close":8860.0},{"date":"2025-03-28","close":8610.0},{"date":"2025-03-31","close":8170.0},{"date":"2025-04-01","close":8590.0},{"date":"2025-04-02","close":8350.0},{"date":"2025-04-03","close":8360.0},{"date":"2025-04-04","close":8450.0},{"date":"2025-04-07","close":7900.0},{"date":"2025-04-08","close":8000.0},{"date":"2025-04-09","close":7850.0},{"date":"2025-04-10","close":8400.0},{"date":"2025-04-11","close":8370.0},{"date":"2025-04-14","close":8530.0},{"date":"2025-04-15","close":8600.0},{"date":"2025-04-16","close":8590.0},{"date":"2025-04-17","close":8590.0},{"date":"2025-04-18","close":8570.0},{"date":"2025-04-21","close":8550.0},{"date":"2025-04-22","close":8530.0},{"date":"2025-04-23","close":8760.0},{"date":"2025-04-24","close":8670.0},{"date":"2025-04-25","close":8880.0},{"date":"2025-04-28","close":8870.0},{"date":"2025-04-29","close":8770.0},{"date":"2025-04-30","close":8550.0},{"date":"2025-05-02","close":8460.0},{"date":"2025-05-07","close":8420.0},{"date":"2025-05-08","close":8570.0},{"date":"2025-05-09","close":8560.0},{"date":"2025-05-12","close":8540.0},{"date":"2025-05-13","close":8550.0},{"date":"2025-05-14","close":8560.0},{"date":"2025-05-15","close":8480.0},{"date":"2025-05-16","close":8320.0},{"date":"2025-05-19","close":8200.0},{"date":"2025-05-20","close":8140.0},{"date":"2025-05-21","close":8160.0},{"date":"2025-05-22","close":8070.0},{"date":"2025-05-23","close":8060.0},{"date":"2025-05-26","close":8220.0},{"date":"2025-05-27","close":8150.0},{"date":"2025-05-28","close":8330.0},{"date":"2025-05-29","close":8420.0},{"date":"2025-05-30","close":8300.0},{"date":"2025-06-02","close":8220.0},{"date":"2025-06-04","close":8300.0},{"date":"2025-06-05","close":8500.0},{"date":"2025-06-09","close":8430.0},{"date":"2025-06-10","close":8400.0},{"date":"2025-06-11","close":8530.0},{"date":"2025-06-12","close":8500.0},{"date":"2025-06-13","close":8420.0},{"date":"2025-06-16","close":8340.0},{"date":"2025-06-17","close":8210.0},{"date":"2025-06-18","close":8090.0},{"date":"2025-06-19","close":8190.0},{"date":"2025-06-20","close":8380.0},{"date":"2025-06-23","close":8180.0},{"date":"2025-06-24","close":8300.0},{"date":"2025-06-25","close":8380.0},{"date":"2025-06-26","close":8230.0},{"date":"2025-06-27","close":8080.0},{"date":"2025-06-30","close":8090.0},{"date":"2025-07-01","close":8130.0},{"date":"2025-07-02","close":8190.0},{"date":"2025-07-03","close":8280.0},{"date":"2025-07-04","close":8230.0},{"date":"2025-07-07","close":8200.0},{"date":"2025-07-08","close":8140.0},{"date":"2025-07-09","close":8150.0},{"date":"2025-07-10","close":8120.0},{"date":"2025-07-11","close":8120.0},{"date":"2025-07-14","close":10550.0},{"date":"2025-07-15","close":12450.0},{"date":"2025-07-16","close":12180.0},{"date":"2025-07-17","close":11520.0},{"date":"2025-07-18","close":11190.0},{"date":"2025-07-21","close":12580.0},{"date":"2025-07-22","close":11600.0},{"date":"2025-07-23","close":11220.0},{"date":"2025-07-24","close":11830.0},{"date":"2025-07-25","close":12520.0},{"date":"2025-07-28","close":13070.0},{"date":"2025-07-29","close":12850.0},{"date":"2025-07-30","close":12350.0},{"date":"2025-07-31","close":11820.0},{"date":"2025-08-01","close":12640.0},{"date":"2025-08-04","close":12640.0},{"date":"2025-08-05","close":12640.0},{"date":"2025-08-06","close":12370.0},{"date":"2025-08-07","close":12000.0},{"date":"2025-08-08","close":13010.0},{"date":"2025-08-11","close":13190.0},{"date":"2025-08-12","close":12950.0},{"date":"2025-08-13","close":12470.0},{"date":"2025-08-14","close":12320.0},{"date":"2025-08-18","close":11690.0},{"date":"2025-08-19","close":11460.0},{"date":"2025-08-20","close":11310.0},{"date":"2025-08-21","close":11420.0},{"date":"2025-08-22","close":10970.0},{"date":"2025-08-25","close":11250.0},{"date":"2025-08-26","close":11200.0},{"date":"2025-08-27","close":10920.0},{"date":"2025-08-28","close":10700.0},{"date":"2025-08-29","close":10620.0},{"date":"2025-09-01","close":10580.0},{"date":"2025-09-02","close":10620.0},{"date":"2025-09-03","close":10300.0},{"date":"2025-09-04","close":10670.0},{"date":"2025-09-05","close":10560.0},{"date":"2025-09-08","close":10440.0},{"date":"2025-09-09","close":10500.0},{"date":"2025-09-10","close":10700.0},{"date":"2025-09-11","close":10540.0},{"date":"2025-09-12","close":10690.0},{"date":"2025-09-15","close":10660.0},{"date":"2025-09-16","close":11040.0},{"date":"2025-09-17","close":10740.0},{"date":"2025-09-18","close":10830.0},{"date":"2025-09-19","close":10680.0},{"date":"2025-09-22","close":10540.0},{"date":"2025-09-23","close":10360.0},{"date":"2025-09-24","close":10310.0},{"date":"2025-09-25","close":10300.0},{"date":"2025-09-26","close":10000.0},{"date":"2025-09-29","close":10300.0},{"date":"2025-09-30","close":10010.0},{"date":"2025-10-01","close":9990.0},{"date":"2025-10-02","close":10230.0},{"date":"2025-10-10","close":9900.0},{"date":"2025-10-13","close":9980.0},{"date":"2025-10-14","close":9950.0},{"date":"2025-10-15","close":9970.0},{"date":"2025-10-16","close":10330.0},{"date":"2025-10-17","close":12170.0},{"date":"2025-10-20","close":11930.0},{"date":"2025-10-21","close":11900.0},{"date":"2025-10-22","close":12230.0},{"date":"2025-10-23","close":11700.0},{"date":"2025-10-24","close":12300.0},{"date":"2025-10-27","close":11930.0},{"date":"2025-10-28","close":11750.0},{"date":"2025-10-29","close":11470.0},{"date":"2025-10-30","close":11140.0},{"date":"2025-10-31","close":11010.0},{"date":"2025-11-03","close":10950.0},{"date":"2025-11-04","close":11490.0},{"date":"2025-11-05","close":10750.0},{"date":"2025-11-06","close":10520.0},{"date":"2025-11-07","close":10070.0},{"date":"2025-11-10","close":10250.0},{"date":"2025-11-11","close":10320.0},{"date":"2025-11-12","close":10460.0},{"date":"2025-11-13","close":10360.0},{"date":"2025-11-14","close":10000.0},{"date":"2025-11-17","close":10390.0},{"date":"2025-11-18","close":9890.0},{"date":"2025-11-19","close":9740.0},{"date":"2025-11-20","close":10100.0},{"date":"2025-11-21","close":9730.0},{"date":"2025-11-24","close":9570.0},{"date":"2025-11-25","close":9280.0},{"date":"2025-11-26","close":9690.0},{"date":"2025-11-27","close":9630.0},{"date":"2025-11-28","close":9830.0},{"date":"2025-12-01","close":9880.0},{"date":"2025-12-02","close":9780.0},{"date":"2025-12-03","close":9830.0},{"date":"2025-12-04","close":9740.0},{"date":"2025-12-05","close":9940.0},{"date":"2025-12-08","close":10140.0},{"date":"2025-12-09","close":10100.0},{"date":"2025-12-10","close":10150.0},{"date":"2025-12-11","close":10000.0},{"date":"2025-12-12","close":10300.0},{"date":"2025-12-15","close":10240.0},{"date":"2025-12-16","close":10160.0},{"date":"2025-12-17","close":10200.0},{"date":"2025-12-18","close":10060.0},{"date":"2025-12-19","close":10110.0},{"date":"2025-12-22","close":10070.0},{"date":"2025-12-23","close":13090.0},{"date":"2025-12-24","close":11520.0},{"date":"2025-12-26","close":12400.0},{"date":"2025-12-29","close":11600.0},{"date":"2025-12-30","close":11450.0},{"date":"2026-01-02","close":11240.0},{"date":"2026-01-05","close":11050.0},{"date":"2026-01-06","close":10950.0},{"date":"2026-01-07","close":10860.0},{"date":"2026-01-08","close":10570.0},{"date":"2026-01-09","close":10680.0},{"date":"2026-01-12","close":10720.0},{"date":"2026-01-13","close":10860.0},{"date":"2026-01-14","close":10520.0},{"date":"2026-01-15","close":10550.0},{"date":"2026-01-16","close":10230.0},{"date":"2026-01-19","close":10800.0},{"date":"2026-01-20","close":10930.0},{"date":"2026-01-21","close":10580.0},{"date":"2026-01-22","close":11030.0},{"date":"2026-01-23","close":11020.0},{"date":"2026-01-26","close":11160.0},{"date":"2026-01-27","close":11130.0},{"date":"2026-01-28","close":11320.0},{"date":"2026-01-29","close":11320.0},{"date":"2026-01-30","close":10790.0},{"date":"2026-02-02","close":10660.0},{"date":"2026-02-03","close":10970.0},{"date":"2026-02-04","close":11110.0},{"date":"2026-02-05","close":10840.0},{"date":"2026-02-06","close":10750.0},{"date":"2026-02-09","close":10970.0},{"date":"2026-02-10","close":10950.0},{"date":"2026-02-11","close":10960.0},{"date":"2026-02-12","close":11140.0},{"date":"2026-02-13","close":10840.0},{"date":"2026-02-19","close":10950.0},{"date":"2026-02-20","close":10670.0},{"date":"2026-02-23","close":10540.0},{"date":"2026-02-24","close":10590.0},{"date":"2026-02-25","close":10540.0},{"date":"2026-02-26","close":10140.0},{"date":"2026-02-27","close":10080.0},{"date":"2026-03-03","close":9440.0},{"date":"2026-03-04","close":8050.0},{"date":"2026-03-05","close":8940.0},{"date":"2026-03-06","close":9100.0},{"date":"2026-03-09","close":8420.0},{"date":"2026-03-10","close":8800.0},{"date":"2026-03-11","close":8870.0},{"date":"2026-03-12","close":8980.0},{"date":"2026-03-13","close":9150.0},{"date":"2026-03-16","close":8930.0},{"date":"2026-03-17","close":9050.0},{"date":"2026-03-18","close":9140.0},{"date":"2026-03-19","close":8900.0},{"date":"2026-03-20","close":8960.0},{"date":"2026-03-23","close":8450.0},{"date":"2026-03-24","close":8890.0},{"date":"2026-03-25","close":9020.0},{"date":"2026-03-26","close":8790.0},{"date":"2026-03-27","close":8750.0},{"date":"2026-03-30","close":8600.0},{"date":"2026-03-31","close":8280.0},{"date":"2026-04-01","close":8820.0},{"date":"2026-04-02","close":8430.0},{"date":"2026-04-03","close":8500.0},{"date":"2026-04-06","close":8400.0},{"date":"2026-04-07","close":8290.0},{"date":"2026-04-08","close":8700.0},{"date":"2026-04-09","close":8560.0},{"date":"2026-04-10","close":8780.0},{"date":"2026-04-13","close":8790.0},{"date":"2026-04-14","close":8950.0},{"date":"2026-04-15","close":9250.0},{"date":"2026-04-16","close":9410.0},{"date":"2026-04-17","close":9480.0},{"date":"2026-04-20","close":9400.0},{"date":"2026-04-21","close":9620.0},{"date":"2026-04-22","close":9580.0},{"date":"2026-04-23","close":9390.0},{"date":"2026-04-24","close":9410.0},{"date":"2026-04-27","close":9370.0},{"date":"2026-04-28","close":9420.0},{"date":"2026-04-29","close":9450.0},{"date":"2026-04-30","close":9290.0},{"date":"2026-05-04","close":9360.0},{"date":"2026-05-06","close":8950.0},{"date":"2026-05-07","close":9000.0},{"date":"2026-05-08","close":9000.0},{"date":"2026-05-11","close":8560.0},{"date":"2026-05-12","close":8560.0},{"date":"2026-05-13","close":8780.0},{"date":"2026-05-14","close":8500.0},{"date":"2026-05-15","close":8160.0},{"date":"2026-05-18","close":8150.0},{"date":"2026-05-19","close":7970.0},{"date":"2026-05-20","close":7700.0},{"date":"2026-05-21","close":7760.0},{"date":"2026-05-22","close":8080.0},{"date":"2026-05-26","close":7780.0},{"date":"2026-05-27","close":7570.0},{"date":"2026-05-28","close":7260.0},{"date":"2026-05-29","close":7300.0},{"date":"2026-06-01","close":6720.0},{"date":"2026-06-02","close":7100.0},{"date":"2026-06-04","close":6880.0},{"date":"2026-06-05","close":6830.0},{"date":"2026-06-08","close":6310.0},{"date":"2026-06-09","close":6580.0},{"date":"2026-06-10","close":6440.0},{"date":"2026-06-11","close":6540.0},{"date":"2026-06-12","close":6960.0},{"date":"2026-06-15","close":6870.0},{"date":"2026-06-16","close":7000.0},{"date":"2026-06-17","close":7040.0},{"date":"2026-06-18","close":6840.0},{"date":"2026-06-19","close":6550.0},{"date":"2026-06-22","close":6400.0},{"date":"2026-06-23","close":5830.0},{"date":"2026-06-24","close":5950.0},{"date":"2026-06-25","close":5900.0},{"date":"2026-06-26","close":5150.0},{"date":"2026-06-29","close":5870.0},{"date":"2026-06-30","close":5870.0},{"date":"2026-07-01","close":5800.0},{"date":"2026-07-02","close":5700.0},{"date":"2026-07-03","close":5770.0},{"date":"2026-07-06","close":5870.0},{"date":"2026-07-07","close":5810.0},{"date":"2026-07-08","close":5420.0},{"date":"2026-07-09","close":5390.0},{"date":"2026-07-10","close":5700.0},{"date":"2026-07-13","close":5380.0},{"date":"2026-07-14","close":5510.0},{"date":"2026-07-15","close":5640.0},{"date":"2026-07-16","close":5650.0},{"date":"2026-07-20","close":5460.0},{"date":"2026-07-21","close":5490.0},{"date":"2026-07-22","close":5560.0},{"date":"2026-07-23","close":5870.0},{"date":"2026-07-24","close":5720.0},{"date":"2026-07-27","close":5710.0},{"date":"2026-07-28","close":5710.0},{"date":"2026-07-29","close":5580.0},{"date":"2026-07-30","close":5470.0},{"date":"2026-07-31","close":5430.0},{"date":"2026-08-03","close":5650.0},{"date":"2026-08-04","close":5790.0},{"date":"2026-08-05","close":5870.0},{"date":"2026-08-06","close":5970.0},{"date":"2026-08-07","close":5980.0},{"date":"2026-08-10","close":6050.0},{"date":"2026-08-11","close":6050.0},{"date":"2026-08-12","close":6070.0},{"date":"2026-08-13","close":6060.0},{"date":"2026-08-14","close":6060.0},{"date":"2026-08-18","close":6050.0},{"date":"2026-08-19","close":6060.0},{"date":"2026-08-20","close":6100.0},{"date":"2026-08-21","close":6010.0},{"date":"2026-08-24","close":6040.0},{"date":"2026-08-25","close":6000.0},{"date":"2026-08-26","close":5880.0},{"date":"2026-08-27","close":5990.0},{"date":"2026-08-28","close":6070.0},{"date":"2026-08-31","close":6030.0},{"date":"2026-09-01","close":6050.0},{"date":"2026-09-02","close":5990.0},{"date":"2026-09-03","close":6100.0},{"date":"2026-09-04","close":6210.0},{"date":"2026-09-07","close":6240.0},{"date":"2026-09-08","close":6200.0},{"date":"2026-09-09","close":6180.0},{"date":"2026-09-10","close":6040.0},{"date":"2026-09-11","close":5790.0},{"date":"2026-09-14","close":5640.0},{"date":"2026-09-15","close":5690.0},{"date":"2026-09-16","close":5740.0},{"date":"2026-09-17","close":5630.0},{"date":"2026-09-18","close":5630.0},{"date":"2026-09-21","close":5780.0},{"date":"2026-09-22","close":5510.0},{"date":"2026-09-23","close":5600.0},{"date":"2026-09-28","close":5600.0},{"date":"2026-09-29","close":5430.0},{"date":"2026-09-30","close":5270.0},{"date":"2026-10-01","close":5250.0},{"date":"2026-10-02","close":5340.0},{"date":"2026-10-06","close":5350.0},{"date":"2026-10-07","close":5370.0},{"date":"2026-10-08","close":5400.0},{"date":"2026-10-12","close":5380.0},{"date":"2026-10-13","close":5370.0},{"date":"2026-10-14","close":5330.0},{"date":"2026-10-15","close":4860.0},{"date":"2026-10-16","close":5180.0},{"date":"2026-10-19","close":5160.0},{"date":"2026-10-20","close":4980.0},{"date":"2026-10-21","close":5150.0},{"date":"2026-10-22","close":4785.0},{"date":"2026-10-23","close":4670.0}],"chart_data":[{"date":"2024-10-23","open":11548,"high":12048,"low":11450,"close":11940,"volume":67008,"rsi_14":49.01,"sma_20":12641.5,"sma_60":13229.17,"sma_120":14024.75},{"date":"2024-10-24","open":11852,"high":11930,"low":11578,"close":11578,"volume":56222,"rsi_14":51.48,"sma_20":12600.0,"sma_60":13234.33,"sma_120":13977.0},{"date":"2024-10-25","open":11666,"high":11999,"low":11372,"close":11440,"volume":59467,"rsi_14":50.09,"sma_20":12544.5,"sma_60":13237.33,"sma_120":13929.08},{"date":"2024-10-28","open":11342,"high":11940,"low":11342,"close":11597,"volume":42608,"rsi_14":38.83,"sma_20":12506.5,"sma_60":13243.83,"sma_120":13884.33},{"date":"2024-10-29","open":11568,"high":11901,"low":11411,"close":11901,"volume":38337,"rsi_14":43.84,"sma_20":12471.0,"sma_60":13258.17,"sma_120":13840.67},{"date":"2024-10-30","open":11822,"high":11822,"low":11499,"close":11627,"volume":48968,"rsi_14":24.07,"sma_20":12441.0,"sma_60":13262.17,"sma_120":13792.5},{"date":"2024-10-31","open":11489,"high":12038,"low":11313,"close":11803,"volume":45268,"rsi_14":28.82,"sma_20":12428.0,"sma_60":13274.17,"sma_120":13756.42},{"date":"2024-11-01","open":11519,"high":11852,"low":11519,"close":11754,"volume":29996,"rsi_14":31.08,"sma_20":12445.5,"sma_60":13285.17,"sma_120":13707.25},{"date":"2024-11-04","open":11578,"high":11950,"low":11578,"close":11803,"volume":35400,"rsi_14":34.29,"sma_20":12464.5,"sma_60":13301.67,"sma_120":13660.08},{"date":"2024-11-05","open":11764,"high":12077,"low":11764,"close":11803,"volume":28648,"rsi_14":31.95,"sma_20":12421.5,"sma_60":13326.5,"sma_120":13619.58},{"date":"2024-11-06","open":11999,"high":11999,"low":11509,"close":11705,"volume":48169,"rsi_14":41.38,"sma_20":12381.0,"sma_60":13371.17,"sma_120":13580.08},{"date":"2024-11-07","open":11558,"high":11744,"low":11460,"close":11578,"volume":44753,"rsi_14":45.19,"sma_20":12274.0,"sma_60":13404.67,"sma_120":13542.33},{"date":"2024-11-08","open":11587,"high":11920,"low":11587,"close":11901,"volume":28709,"rsi_14":50.57,"sma_20":12194.5,"sma_60":13433.67,"sma_120":13498.33},{"date":"2024-11-11","open":11862,"high":11920,"low":11558,"close":11822,"volume":43718,"rsi_14":53.82,"sma_20":12128.0,"sma_60":13444.83,"sma_120":13456.17},{"date":"2024-11-12","open":11724,"high":11911,"low":11411,"close":11411,"volume":69643,"rsi_14":39.62,"sma_20":12053.0,"sma_60":13447.33,"sma_120":13408.17},{"date":"2024-11-13","open":11421,"high":11509,"low":10529,"close":10706,"volume":76235,"rsi_14":34.92,"sma_20":11936.0,"sma_60":13380.33,"sma_120":13359.92},{"date":"2024-11-14","open":10716,"high":10931,"low":10373,"close":10432,"volume":71934,"rsi_14":33.33,"sma_20":11848.5,"sma_60":13310.33,"sma_120":13311.67},{"date":"2024-11-15","open":10187,"high":10383,"low":9677,"close":10001,"volume":73501,"rsi_14":25.82,"sma_20":11756.5,"sma_60":13245.5,"sma_120":13262.5},{"date":"2024-11-18","open":9736,"high":10422,"low":9736,"close":10226,"volume":24049,"rsi_14":24.01,"sma_20":11672.5,"sma_60":13185.33,"sma_120":13216.83},{"date":"2024-11-19","open":10079,"high":10373,"low":10050,"close":10059,"volume":29640,"rsi_14":24.84,"sma_20":11592.0,"sma_60":13120.67,"sma_120":13172.42},{"date":"2024-11-20","open":10099,"high":10167,"low":9795,"close":9824,"volume":20069,"rsi_14":18.83,"sma_20":11484.0,"sma_60":12994.83,"sma_120":13131.5},{"date":"2024-11-21","open":9795,"high":10030,"low":9717,"close":9795,"volume":18984,"rsi_14":18.94,"sma_20":11393.0,"sma_60":12883.67,"sma_120":13083.83},{"date":"2024-11-22","open":9697,"high":10089,"low":9697,"close":9863,"volume":18069,"rsi_14":19.44,"sma_20":11312.5,"sma_60":12789.83,"sma_120":13039.58},{"date":"2024-11-25","open":10059,"high":10236,"low":9893,"close":10089,"volume":27039,"rsi_14":24.78,"sma_20":11235.5,"sma_60":12668.0,"sma_120":13000.75},{"date":"2024-11-26","open":9991,"high":10147,"low":9883,"close":10020,"volume":22347,"rsi_14":25.0,"sma_20":11139.5,"sma_60":12543.5,"sma_120":12964.25},{"date":"2024-11-27","open":10030,"high":10030,"low":9726,"close":9805,"volume":33812,"rsi_14":24.36,"sma_20":11046.5,"sma_60":12425.5,"sma_120":12926.0},{"date":"2024-11-28","open":9805,"high":10686,"low":9785,"close":9981,"volume":55673,"rsi_14":21.01,"sma_20":10953.5,"sma_60":12321.83,"sma_120":12889.08},{"date":"2024-11-29","open":9981,"high":9991,"low":9717,"close":9746,"volume":30687,"rsi_14":20.06,"sma_20":10851.0,"sma_60":12193.0,"sma_120":12853.0},{"date":"2024-12-02","open":9746,"high":9863,"low":9462,"close":9491,"volume":30485,"rsi_14":21.01,"sma_20":10733.0,"sma_60":12073.67,"sma_120":12812.5},{"date":"2024-12-03","open":9491,"high":9834,"low":9462,"close":9795,"volume":23605,"rsi_14":34.34,"sma_20":10630.5,"sma_60":11985.83,"sma_120":12768.08},{"date":"2024-12-04","open":9589,"high":9795,"low":9276,"close":9344,"volume":35131,"rsi_14":32.38,"sma_20":10510.0,"sma_60":11891.17,"sma_120":12720.08},{"date":"2024-12-05","open":9246,"high":9374,"low":8864,"close":8992,"volume":46007,"rsi_14":33.22,"sma_20":10378.0,"sma_60":11809.17,"sma_120":12669.5},{"date":"2024-12-06","open":8884,"high":8992,"low":8453,"close":8698,"volume":60456,"rsi_14":25.16,"sma_20":10214.5,"sma_60":11716.33,"sma_120":12618.58},{"date":"2024-12-09","open":8502,"high":8776,"low":7855,"close":7855,"volume":69831,"rsi_14":20.63,"sma_20":10012.0,"sma_60":11630.0,"sma_120":12559.58},{"date":"2024-12-10","open":7679,"high":8698,"low":7679,"close":8698,"volume":45348,"rsi_14":37.08,"sma_20":9873.5,"sma_60":11564.5,"sma_120":12511.58},{"date":"2024-12-11","open":8717,"high":9188,"low":8551,"close":9188,"volume":30642,"rsi_14":43.7,"sma_20":9796.0,"sma_60":11518.5,"sma_120":12468.75},{"date":"2024-12-12","open":9286,"high":9286,"low":8894,"close":9050,"volume":19701,"rsi_14":41.68,"sma_20":9725.5,"sma_60":11464.5,"sma_120":12425.42},{"date":"2024-12-13","open":8943,"high":9305,"low":8943,"close":9305,"volume":10898,"rsi_14":42.03,"sma_20":9690.0,"sma_60":11413.17,"sma_120":12386.75},{"date":"2024-12-16","open":9354,"high":9354,"low":9158,"close":9335,"volume":15287,"rsi_14":42.97,"sma_20":9644.5,"sma_60":11350.83,"sma_120":12348.33},{"date":"2024-12-17","open":9383,"high":9432,"low":9188,"close":9432,"volume":22902,"rsi_14":46.09,"sma_20":9612.5,"sma_60":11292.33,"sma_120":12318.58},{"date":"2024-12-18","open":9579,"high":10529,"low":9276,"close":9383,"volume":124952,"rsi_14":43.55,"sma_20":9590.0,"sma_60":11238.5,"sma_120":12290.0},{"date":"2024-12-19","open":9197,"high":9570,"low":9080,"close":9315,"volume":23932,"rsi_14":45.18,"sma_20":9565.5,"sma_60":11186.17,"sma_120":12255.33},{"date":"2024-12-20","open":9315,"high":9570,"low":9197,"close":9335,"volume":28252,"rsi_14":48.15,"sma_20":9538.5,"sma_60":11131.83,"sma_120":12219.75},{"date":"2024-12-23","open":9335,"high":9785,"low":9286,"close":9697,"volume":34134,"rsi_14":48.86,"sma_20":9518.5,"sma_60":11086.83,"sma_120":12191.83},{"date":"2024-12-24","open":9609,"high":9834,"low":9442,"close":9599,"volume":27734,"rsi_14":53.23,"sma_20":9497.0,"sma_60":11035.83,"sma_120":12162.67},{"date":"2024-12-26","open":9599,"high":9736,"low":9305,"close":9550,"volume":27570,"rsi_14":57.68,"sma_20":9484.0,"sma_60":10990.5,"sma_120":12133.33},{"date":"2024-12-27","open":9740,"high":9800,"low":9260,"close":9350,"volume":18984,"rsi_14":56.17,"sma_20":9442.0,"sma_60":10941.17,"sma_120":12105.25},{"date":"2024-12-30","open":9300,"high":9520,"low":9220,"close":9300,"volume":6395,"rsi_14":71.33,"sma_20":9409.5,"sma_60":10902.0,"sma_120":12078.17},{"date":"2025-01-02","open":9250,"high":9720,"low":9250,"close":9510,"volume":11785,"rsi_14":63.4,"sma_20":9400.5,"sma_60":10866.0,"sma_120":12046.0},{"date":"2025-01-03","open":9430,"high":9910,"low":9430,"close":9790,"volume":21387,"rsi_14":59.62,"sma_20":9390.0,"sma_60":10814.0,"sma_120":12019.92},{"date":"2025-01-06","open":10000,"high":10490,"low":9930,"close":10140,"volume":40781,"rsi_14":69.23,"sma_20":9420.0,"sma_60":10770.33,"sma_120":11992.08},{"date":"2025-01-07","open":10090,"high":10210,"low":10000,"close":10150,"volume":22846,"rsi_14":65.55,"sma_20":9468.5,"sma_60":10706.83,"sma_120":11963.25},{"date":"2025-01-08","open":10150,"high":10270,"low":9950,"close":10080,"volume":23950,"rsi_14":62.91,"sma_20":9528.5,"sma_60":10645.83,"sma_120":11937.42},{"date":"2025-01-09","open":10090,"high":10270,"low":9680,"close":10110,"volume":25838,"rsi_14":61.65,"sma_20":9633.0,"sma_60":10591.0,"sma_120":11910.58},{"date":"2025-01-10","open":10110,"high":10320,"low":9800,"close":10230,"volume":24143,"rsi_14":65.26,"sma_20":9700.5,"sma_60":10542.33,"sma_120":11887.42},{"date":"2025-01-13","open":10090,"high":10210,"low":9990,"close":10200,"volume":15904,"rsi_14":66.51,"sma_20":9741.5,"sma_60":10491.17,"sma_120":11863.33},{"date":"2025-01-14","open":10100,"high":10530,"low":10060,"close":10530,"volume":35098,"rsi_14":70.83,"sma_20":9806.0,"sma_60":10460.0,"sma_120":11844.5},{"date":"2025-01-15","open":10500,"high":10570,"low":10200,"close":10360,"volume":17380,"rsi_14":60.45,"sma_20":9849.0,"sma_60":10431.83,"sma_120":11825.33},{"date":"2025-01-16","open":10360,"high":10620,"low":10300,"close":10380,"volume":15192,"rsi_14":63.68,"sma_20":9891.5,"sma_60":10402.83,"sma_120":11812.33},{"date":"2025-01-17","open":10400,"high":10740,"low":10250,"close":10500,"volume":19727,"rsi_14":67.12,"sma_20":9935.0,"sma_60":10379.83,"sma_120":11800.75},{"date":"2025-01-20","open":10470,"high":10520,"low":10320,"close":10400,"volume":14155,"rsi_14":77.78,"sma_20":9976.0,"sma_60":10350.0,"sma_120":11789.58},{"date":"2025-01-21","open":10450,"high":10450,"low":9980,"close":10020,"volume":19529,"rsi_14":66.22,"sma_20":10001.5,"sma_60":10320.0,"sma_120":11777.17},{"date":"2025-01-22","open":10030,"high":10260,"low":9920,"close":10130,"volume":16652,"rsi_14":64.62,"sma_20":10031.5,"sma_60":10294.17,"sma_120":11765.75},{"date":"2025-01-23","open":10180,"high":10180,"low":9590,"close":9590,"volume":31945,"rsi_14":45.8,"sma_20":10016.0,"sma_60":10256.67,"sma_120":11750.25},{"date":"2025-01-24","open":9790,"high":9850,"low":9570,"close":9650,"volume":11720,"rsi_14":38.28,"sma_20":10008.5,"sma_60":10215.0,"sma_120":11736.58},{"date":"2025-01-31","open":9650,"high":9850,"low":9300,"close":9330,"volume":10881,"rsi_14":32.92,"sma_20":9987.5,"sma_60":10172.67,"sma_120":11717.42},{"date":"2025-02-03","open":9220,"high":9220,"low":8810,"close":8970,"volume":18190,"rsi_14":29.37,"sma_20":9968.5,"sma_60":10121.33,"sma_120":11697.75},{"date":"2025-02-04","open":8910,"high":9340,"low":8910,"close":9120,"volume":11056,"rsi_14":32.38,"sma_20":9959.5,"sma_60":10073.33,"sma_120":11679.25},{"date":"2025-02-05","open":9050,"high":9310,"low":8950,"close":9300,"volume":12819,"rsi_14":33.8,"sma_20":9949.0,"sma_60":10027.5,"sma_120":11664.58},{"date":"2025-02-06","open":9350,"high":9350,"low":9190,"close":9260,"volume":6609,"rsi_14":33.68,"sma_20":9922.5,"sma_60":9981.0,"sma_120":11653.75},{"date":"2025-02-07","open":9360,"high":9360,"low":9100,"close":9170,"volume":12698,"rsi_14":24.24,"sma_20":9874.0,"sma_60":9934.67,"sma_120":11652.92},{"date":"2025-02-10","open":9170,"high":9300,"low":8930,"close":9260,"volume":13123,"rsi_14":28.52,"sma_20":9829.5,"sma_60":9892.0,"sma_120":11648.33},{"date":"2025-02-11","open":9110,"high":9260,"low":9110,"close":9170,"volume":9045,"rsi_14":27.0,"sma_20":9784.0,"sma_60":9842.33,"sma_120":11638.0},{"date":"2025-02-12","open":9140,"high":9650,"low":8990,"close":9500,"volume":47414,"rsi_14":32.39,"sma_20":9753.5,"sma_60":9799.5,"sma_120":11622.17},{"date":"2025-02-13","open":9470,"high":9890,"low":9180,"close":9370,"volume":68655,"rsi_14":32.06,"sma_20":9710.5,"sma_60":9761.5,"sma_120":11604.42},{"date":"2025-02-14","open":9430,"high":9490,"low":9210,"close":9290,"volume":13119,"rsi_14":35.8,"sma_20":9665.0,"sma_60":9734.17,"sma_120":11557.25},{"date":"2025-02-17","open":9290,"high":9410,"low":9190,"close":9260,"volume":16602,"rsi_14":32.53,"sma_20":9601.5,"sma_60":9711.0,"sma_120":11510.67},{"date":"2025-02-18","open":9200,"high":9420,"low":9160,"close":9300,"volume":18482,"rsi_14":42.71,"sma_20":9548.5,"sma_60":9695.83,"sma_120":11470.67},{"date":"2025-02-19","open":9300,"high":9650,"low":9210,"close":9570,"volume":34126,"rsi_14":48.18,"sma_20":9508.0,"sma_60":9681.33,"sma_120":11433.33},{"date":"2025-02-20","open":9640,"high":10080,"low":9450,"close":9700,"volume":41945,"rsi_14":59.2,"sma_20":9468.0,"sma_60":9671.83,"sma_120":11396.25},{"date":"2025-02-21","open":9950,"high":9950,"low":9600,"close":9610,"volume":12779,"rsi_14":68.39,"sma_20":9428.5,"sma_60":9664.83,"sma_120":11329.83},{"date":"2025-02-24","open":9850,"high":11210,"low":9760,"close":10580,"volume":509038,"rsi_14":78.52,"sma_20":9456.5,"sma_60":9674.5,"sma_120":11279.08},{"date":"2025-02-25","open":10570,"high":10580,"low":10180,"close":10200,"volume":71001,"rsi_14":66.3,"sma_20":9460.0,"sma_60":9676.67,"sma_120":11233.25},{"date":"2025-02-26","open":10290,"high":10960,"low":10250,"close":10380,"volume":169619,"rsi_14":69.31,"sma_20":9499.5,"sma_60":9678.0,"sma_120":11173.0},{"date":"2025-02-27","open":10400,"high":10500,"low":10130,"close":10140,"volume":36542,"rsi_14":65.9,"sma_20":9524.0,"sma_60":9676.5,"sma_120":11110.0},{"date":"2025-02-28","open":10000,"high":10240,"low":9910,"close":10000,"volume":43212,"rsi_14":61.94,"sma_20":9557.5,"sma_60":9676.33,"sma_120":11050.92},{"date":"2025-03-04","open":9950,"high":10050,"low":9610,"close":9610,"volume":33530,"rsi_14":56.47,"sma_20":9589.5,"sma_60":9666.67,"sma_120":10994.25},{"date":"2025-03-05","open":9610,"high":10000,"low":9600,"close":9980,"volume":23876,"rsi_14":56.98,"sma_20":9632.5,"sma_60":9667.17,"sma_120":10930.08},{"date":"2025-03-06","open":10050,"high":10050,"low":9620,"close":9630,"volume":17017,"rsi_14":53.55,"sma_20":9649.0,"sma_60":9666.17,"sma_120":10869.92},{"date":"2025-03-07","open":9600,"high":9650,"low":9310,"close":9430,"volume":18221,"rsi_14":51.85,"sma_20":9657.5,"sma_60":9656.67,"sma_120":10821.25},{"date":"2025-03-10","open":9430,"high":9650,"low":9210,"close":9540,"volume":14831,"rsi_14":53.63,"sma_20":9676.0,"sma_60":9656.67,"sma_120":10773.92},{"date":"2025-03-11","open":9350,"high":9370,"low":9100,"close":9370,"volume":14539,"rsi_14":50.88,"sma_20":9681.5,"sma_60":9659.83,"sma_120":10734.5},{"date":"2025-03-12","open":9300,"high":9590,"low":9300,"close":9560,"volume":12548,"rsi_14":49.87,"sma_20":9701.0,"sma_60":9671.17,"sma_120":10693.75},{"date":"2025-03-13","open":9600,"high":9600,"low":9160,"close":9160,"volume":13294,"rsi_14":43.54,"sma_20":9684.0,"sma_60":9690.17,"sma_120":10660.08},{"date":"2025-03-14","open":9210,"high":9580,"low":9160,"close":9490,"volume":11507,"rsi_14":48.64,"sma_20":9690.0,"sma_60":9700.33,"sma_120":10632.42},{"date":"2025-03-17","open":9510,"high":9530,"low":9300,"close":9330,"volume":24307,"rsi_14":32.69,"sma_20":9692.0,"sma_60":9699.5,"sma_120":10609.0},{"date":"2025-03-18","open":9250,"high":9600,"low":9200,"close":9340,"volume":9323,"rsi_14":36.73,"sma_20":9696.0,"sma_60":9701.17,"sma_120":10582.83},{"date":"2025-03-19","open":9340,"high":9480,"low":9330,"close":9410,"volume":5463,"rsi_14":34.5,"sma_20":9701.5,"sma_60":9699.67,"sma_120":10556.42},{"date":"2025-03-20","open":9550,"high":9770,"low":9400,"close":9680,"volume":19402,"rsi_14":42.72,"sma_20":9707.0,"sma_60":9702.17,"sma_120":10526.5},{"date":"2025-03-21","open":9650,"high":9650,"low":9220,"close":9290,"volume":22293,"rsi_14":39.59,"sma_20":9686.5,"sma_60":9696.5,"sma_120":10494.42},{"date":"2025-03-24","open":9290,"high":9380,"low":9170,"close":9250,"volume":12916,"rsi_14":44.12,"sma_20":9668.5,"sma_60":9691.0,"sma_120":10464.75},{"date":"2025-03-25","open":9110,"high":9500,"low":9080,"close":9130,"volume":19237,"rsi_14":34.88,"sma_20":9596.0,"sma_60":9684.67,"sma_120":10435.42},{"date":"2025-03-26","open":9080,"high":9290,"low":9070,"close":9280,"volume":13186,"rsi_14":43.3,"sma_20":9550.0,"sma_60":9680.5,"sma_120":10406.17},{"date":"2025-03-27","open":9190,"high":9190,"low":8860,"close":8860,"volume":32104,"rsi_14":39.93,"sma_20":9474.0,"sma_60":9663.17,"sma_120":10375.0},{"date":"2025-03-28","open":8900,"high":8910,"low":8610,"close":8610,"volume":16263,"rsi_14":34.34,"sma_20":9397.5,"sma_60":9643.33,"sma_120":10339.58},{"date":"2025-03-31","open":8600,"high":8600,"low":7850,"close":8170,"volume":23632,"rsi_14":31.48,"sma_20":9306.0,"sma_60":9617.0,"sma_120":10303.75},{"date":"2025-04-01","open":8100,"high":8630,"low":8100,"close":8590,"volume":17473,"rsi_14":36.02,"sma_20":9255.0,"sma_60":9604.33,"sma_120":10272.75},{"date":"2025-04-02","open":8520,"high":8660,"low":8250,"close":8350,"volume":10253,"rsi_14":37.76,"sma_20":9173.5,"sma_60":9588.5,"sma_120":10245.25},{"date":"2025-04-03","open":8250,"high":8410,"low":8200,"close":8360,"volume":10135,"rsi_14":31.1,"sma_20":9110.0,"sma_60":9569.33,"sma_120":10217.67},{"date":"2025-04-04","open":8020,"high":8530,"low":8020,"close":8450,"volume":16687,"rsi_14":34.93,"sma_20":9061.0,"sma_60":9547.0,"sma_120":10180.5},{"date":"2025-04-07","open":8300,"high":8450,"low":7900,"close":7900,"volume":31615,"rsi_14":29.19,"sma_20":8979.0,"sma_60":9509.67,"sma_120":10140.0},{"date":"2025-04-08","open":8000,"high":8190,"low":7950,"close":8000,"volume":8996,"rsi_14":29.8,"sma_20":8910.5,"sma_60":9473.83,"sma_120":10090.33},{"date":"2025-04-09","open":7850,"high":8040,"low":7700,"close":7850,"volume":26992,"rsi_14":22.85,"sma_20":8825.0,"sma_60":9436.67,"sma_120":10041.25},{"date":"2025-04-10","open":8100,"high":8400,"low":8080,"close":8400,"volume":30686,"rsi_14":37.39,"sma_20":8787.0,"sma_60":9408.17,"sma_120":9999.58},{"date":"2025-04-11","open":8110,"high":8500,"low":8110,"close":8370,"volume":6970,"rsi_14":37.5,"sma_20":8731.0,"sma_60":9377.17,"sma_120":9959.75},{"date":"2025-04-14","open":8500,"high":8540,"low":8350,"close":8530,"volume":17556,"rsi_14":41.57,"sma_20":8691.0,"sma_60":9349.33,"sma_120":9920.25},{"date":"2025-04-15","open":8530,"high":8650,"low":8360,"close":8600,"volume":6261,"rsi_14":40.23,"sma_20":8654.0,"sma_60":9317.17,"sma_120":9888.58},{"date":"2025-04-16","open":8700,"high":8700,"low":8430,"close":8590,"volume":8313,"rsi_14":45.6,"sma_20":8613.0,"sma_60":9287.67,"sma_120":9859.75},{"date":"2025-04-17","open":8600,"high":8620,"low":8410,"close":8590,"volume":5887,"rsi_14":49.65,"sma_20":8558.5,"sma_60":9257.83,"sma_120":9830.33},{"date":"2025-04-18","open":8480,"high":8630,"low":8460,"close":8570,"volume":4852,"rsi_14":58.33,"sma_20":8522.5,"sma_60":9225.67,"sma_120":9802.75},{"date":"2025-04-21","open":8610,"high":8610,"low":8530,"close":8550,"volume":3074,"rsi_14":49.0,"sma_20":8487.5,"sma_60":9194.83,"sma_120":9772.42},{"date":"2025-04-22","open":8500,"high":8600,"low":8410,"close":8530,"volume":9340,"rsi_14":55.06,"sma_20":8457.5,"sma_60":9170.0,"sma_120":9745.0},{"date":"2025-04-23","open":8580,"high":8800,"low":8530,"close":8760,"volume":7650,"rsi_14":60.0,"sma_20":8431.5,"sma_60":9147.17,"sma_120":9720.67},{"date":"2025-04-24","open":8760,"high":8870,"low":8640,"close":8670,"volume":4434,"rsi_14":55.5,"sma_20":8422.0,"sma_60":9131.83,"sma_120":9694.25},{"date":"2025-04-25","open":8660,"high":8940,"low":8610,"close":8880,"volume":10624,"rsi_14":79.52,"sma_20":8435.5,"sma_60":9119.0,"sma_120":9667.0},{"date":"2025-04-28","open":8880,"high":9020,"low":8660,"close":8870,"volume":8253,"rsi_14":77.71,"sma_20":8470.5,"sma_60":9111.33,"sma_120":9642.0},{"date":"2025-04-29","open":8850,"high":8900,"low":8750,"close":8770,"volume":9000,"rsi_14":80.26,"sma_20":8479.5,"sma_60":9108.0,"sma_120":9614.67},{"date":"2025-04-30","open":8820,"high":8820,"low":8550,"close":8550,"volume":7150,"rsi_14":56.3,"sma_20":8489.5,"sma_60":9098.5,"sma_120":9585.92},{"date":"2025-05-02","open":8590,"high":9150,"low":8100,"close":8460,"volume":17304,"rsi_14":53.6,"sma_20":8494.5,"sma_60":9084.5,"sma_120":9556.0},{"date":"2025-05-07","open":8460,"high":8460,"low":8210,"close":8420,"volume":6858,"rsi_14":45.13,"sma_20":8493.0,"sma_60":9070.5,"sma_120":9525.75},{"date":"2025-05-08","open":8320,"high":8580,"low":8320,"close":8570,"volume":10080,"rsi_14":48.76,"sma_20":8526.5,"sma_60":9060.5,"sma_120":9497.58},{"date":"2025-05-09","open":8510,"high":8570,"low":8490,"close":8560,"volume":4249,"rsi_14":48.76,"sma_20":8554.5,"sma_60":9048.83,"sma_120":9470.42},{"date":"2025-05-12","open":8380,"high":8600,"low":8380,"close":8540,"volume":11779,"rsi_14":47.97,"sma_20":8589.0,"sma_60":9038.33,"sma_120":9440.33},{"date":"2025-05-13","open":8580,"high":8620,"low":8470,"close":8550,"volume":12201,"rsi_14":49.18,"sma_20":8596.5,"sma_60":9022.5,"sma_120":9411.0},{"date":"2025-05-14","open":8610,"high":8610,"low":8450,"close":8560,"volume":9069,"rsi_14":50.41,"sma_20":8606.0,"sma_60":9009.0,"sma_120":9385.25},{"date":"2025-05-15","open":8450,"high":8560,"low":8450,"close":8480,"volume":7734,"rsi_14":48.03,"sma_20":8603.5,"sma_60":8995.5,"sma_120":9364.83},{"date":"2025-05-16","open":8480,"high":8510,"low":8210,"close":8320,"volume":16676,"rsi_14":31.67,"sma_20":8589.5,"sma_60":8979.83,"sma_120":9345.42},{"date":"2025-05-19","open":8230,"high":8330,"low":8190,"close":8200,"volume":13972,"rsi_14":30.89,"sma_20":8570.0,"sma_60":8961.5,"sma_120":9328.67},{"date":"2025-05-20","open":8200,"high":8280,"low":8110,"close":8140,"volume":9447,"rsi_14":15.74,"sma_20":8547.5,"sma_60":8937.67,"sma_120":9309.5},{"date":"2025-05-21","open":8190,"high":8220,"low":8110,"close":8160,"volume":4776,"rsi_14":17.43,"sma_20":8527.0,"sma_60":8912.0,"sma_120":9291.92},{"date":"2025-05-22","open":8160,"high":8170,"low":8010,"close":8070,"volume":10091,"rsi_14":17.59,"sma_20":8503.0,"sma_60":8886.33,"sma_120":9275.58},{"date":"2025-05-23","open":8010,"high":8120,"low":8000,"close":8060,"volume":8570,"rsi_14":21.84,"sma_20":8479.5,"sma_60":8844.33,"sma_120":9259.42},{"date":"2025-05-26","open":8060,"high":8260,"low":8050,"close":8220,"volume":4847,"rsi_14":37.23,"sma_20":8452.5,"sma_60":8811.33,"sma_120":9244.0},{"date":"2025-05-27","open":8200,"high":8250,"low":8060,"close":8150,"volume":5548,"rsi_14":36.08,"sma_20":8426.5,"sma_60":8774.17,"sma_120":9226.08},{"date":"2025-05-28","open":8150,"high":8360,"low":8010,"close":8330,"volume":13220,"rsi_14":38.0,"sma_20":8399.0,"sma_60":8744.0,"sma_120":9210.25},{"date":"2025-05-29","open":8260,"high":8490,"low":8190,"close":8420,"volume":8519,"rsi_14":43.52,"sma_20":8376.5,"sma_60":8717.67,"sma_120":9197.0},{"date":"2025-05-30","open":8420,"high":8420,"low":8270,"close":8300,"volume":3951,"rsi_14":39.83,"sma_20":8353.0,"sma_60":8695.83,"sma_120":9181.25},{"date":"2025-06-02","open":8300,"high":8450,"low":8200,"close":8220,"volume":5126,"rsi_14":36.8,"sma_20":8336.5,"sma_60":8666.5,"sma_120":9166.83},{"date":"2025-06-04","open":8030,"high":8380,"low":8030,"close":8300,"volume":9428,"rsi_14":40.15,"sma_20":8328.5,"sma_60":8644.33,"sma_120":9155.25},{"date":"2025-06-05","open":8300,"high":8500,"low":8200,"close":8500,"volume":10193,"rsi_14":50.69,"sma_20":8332.5,"sma_60":8628.83,"sma_120":9142.75},{"date":"2025-06-09","open":8550,"high":8550,"low":8360,"close":8430,"volume":20951,"rsi_14":54.07,"sma_20":8325.5,"sma_60":8610.33,"sma_120":9133.5},{"date":"2025-06-10","open":8420,"high":8500,"low":8290,"close":8400,"volume":7293,"rsi_14":57.94,"sma_20":8317.5,"sma_60":8594.17,"sma_120":9127.0},{"date":"2025-06-11","open":8400,"high":8570,"low":8400,"close":8530,"volume":6919,"rsi_14":64.66,"sma_20":8317.0,"sma_60":8577.0,"sma_120":9124.08},{"date":"2025-06-12","open":8540,"high":8650,"low":8490,"close":8500,"volume":9368,"rsi_14":62.69,"sma_20":8314.5,"sma_60":8566.0,"sma_120":9128.08},{"date":"2025-06-13","open":8600,"high":8600,"low":8310,"close":8420,"volume":19940,"rsi_14":63.16,"sma_20":8307.5,"sma_60":8548.17,"sma_120":9124.25},{"date":"2025-06-16","open":8460,"high":8470,"low":8230,"close":8340,"volume":9805,"rsi_14":60.0,"sma_20":8300.5,"sma_60":8531.67,"sma_120":9115.58},{"date":"2025-06-17","open":8340,"high":8350,"low":8140,"close":8210,"volume":13623,"rsi_14":49.64,"sma_20":8295.0,"sma_60":8512.83,"sma_120":9107.0},{"date":"2025-06-18","open":8300,"high":8300,"low":7880,"close":8090,"volume":13411,"rsi_14":47.89,"sma_20":8289.5,"sma_60":8490.83,"sma_120":9095.25},{"date":"2025-06-19","open":8140,"high":8250,"low":8070,"close":8190,"volume":5992,"rsi_14":44.78,"sma_20":8292.0,"sma_60":8466.0,"sma_120":9084.08},{"date":"2025-06-20","open":8250,"high":8390,"low":8010,"close":8380,"volume":16287,"rsi_14":48.61,"sma_20":8303.0,"sma_60":8450.83,"sma_120":9073.67},{"date":"2025-06-23","open":8380,"high":8380,"low":8130,"close":8180,"volume":10667,"rsi_14":46.05,"sma_20":8308.5,"sma_60":8433.0,"sma_120":9062.0},{"date":"2025-06-24","open":8200,"high":8360,"low":8160,"close":8300,"volume":16552,"rsi_14":52.56,"sma_20":8320.5,"sma_60":8419.17,"sma_120":9051.92},{"date":"2025-06-25","open":8400,"high":8400,"low":8220,"close":8380,"volume":13242,"rsi_14":52.56,"sma_20":8328.5,"sma_60":8404.17,"sma_120":9042.33},{"date":"2025-06-26","open":8400,"high":8400,"low":8180,"close":8230,"volume":11307,"rsi_14":41.06,"sma_20":8332.5,"sma_60":8393.67,"sma_120":9028.42},{"date":"2025-06-27","open":8160,"high":8260,"low":7980,"close":8080,"volume":24852,"rsi_14":38.99,"sma_20":8320.0,"sma_60":8384.83,"sma_120":9014.08},{"date":"2025-06-30","open":8090,"high":8170,"low":8000,"close":8090,"volume":8371,"rsi_14":40.13,"sma_20":8303.5,"sma_60":8383.5,"sma_120":9000.25},{"date":"2025-07-01","open":8000,"high":8160,"low":8000,"close":8130,"volume":8596,"rsi_14":36.49,"sma_20":8295.0,"sma_60":8375.83,"sma_120":8990.08},{"date":"2025-07-02","open":8140,"high":8200,"low":7990,"close":8190,"volume":18183,"rsi_14":39.74,"sma_20":8293.5,"sma_60":8373.17,"sma_120":8980.83},{"date":"2025-07-03","open":8150,"high":8320,"low":8120,"close":8280,"volume":12504,"rsi_14":45.39,"sma_20":8292.5,"sma_60":8371.83,"sma_120":8970.58},{"date":"2025-07-04","open":8270,"high":8330,"low":8180,"close":8230,"volume":10254,"rsi_14":46.31,"sma_20":8279.0,"sma_60":8368.17,"sma_120":8957.58},{"date":"2025-07-07","open":8230,"high":8230,"low":8110,"close":8200,"volume":5054,"rsi_14":49.64,"sma_20":8267.5,"sma_60":8373.17,"sma_120":8941.42},{"date":"2025-07-08","open":8330,"high":8330,"low":8020,"close":8140,"volume":10736,"rsi_14":51.88,"sma_20":8254.5,"sma_60":8375.5,"sma_120":8924.67},{"date":"2025-07-09","open":8060,"high":8180,"low":8040,"close":8150,"volume":5348,"rsi_14":48.39,"sma_20":8235.5,"sma_60":8380.5,"sma_120":8908.58},{"date":"2025-07-10","open":8100,"high":8130,"low":8050,"close":8120,"volume":5795,"rsi_14":37.96,"sma_20":8216.5,"sma_60":8375.83,"sma_120":8892.0},{"date":"2025-07-11","open":8230,"high":8230,"low":8070,"close":8120,"volume":11250,"rsi_14":46.59,"sma_20":8201.5,"sma_60":8371.67,"sma_120":8874.42},{"date":"2025-07-14","open":8130,"high":10550,"low":8130,"close":10550,"volume":3251320,"rsi_14":85.27,"sma_20":8312.0,"sma_60":8405.33,"sma_120":8877.33},{"date":"2025-07-15","open":10800,"high":13510,"low":10580,"close":12450,"volume":9615217,"rsi_14":90.62,"sma_20":8524.0,"sma_60":8469.5,"sma_120":8893.33},{"date":"2025-07-16","open":12670,"high":12880,"low":11790,"close":12180,"volume":1351435,"rsi_14":88.5,"sma_20":8728.5,"sma_60":8529.33,"sma_120":8908.5},{"date":"2025-07-17","open":12090,"high":12630,"low":11230,"close":11520,"volume":1268568,"rsi_14":80.5,"sma_20":8895.0,"sma_60":8578.17,"sma_120":8918.0},{"date":"2025-07-18","open":11500,"high":12150,"low":10980,"close":11190,"volume":736645,"rsi_14":76.01,"sma_20":9035.5,"sma_60":8621.83,"sma_120":8923.75},{"date":"2025-07-21","open":11190,"high":14110,"low":11040,"close":12580,"volume":7429296,"rsi_14":80.44,"sma_20":9255.5,"sma_60":8689.0,"sma_120":8941.92},{"date":"2025-07-22","open":12350,"high":12570,"low":11460,"close":11600,"volume":765869,"rsi_14":70.72,"sma_20":9420.5,"sma_60":8740.17,"sma_120":8955.08},{"date":"2025-07-23","open":11650,"high":11660,"low":11170,"close":11220,"volume":226713,"rsi_14":67.25,"sma_20":9562.5,"sma_60":8781.17,"sma_120":8964.17},{"date":"2025-07-24","open":11240,"high":13790,"low":11240,"close":11830,"volume":7389172,"rsi_14":69.82,"sma_20":9742.5,"sma_60":8833.83,"sma_120":8982.83},{"date":"2025-07-25","open":11630,"high":14020,"low":11370,"close":12520,"volume":5026858,"rsi_14":72.18,"sma_20":9964.5,"sma_60":8894.5,"sma_120":9006.75},{"date":"2025-07-28","open":12530,"high":14700,"low":12530,"close":13070,"volume":2803858,"rsi_14":74.1,"sma_20":10213.5,"sma_60":8964.5,"sma_120":9037.92},{"date":"2025-07-29","open":13160,"high":14290,"low":12810,"close":12850,"volume":1201395,"rsi_14":72.51,"sma_20":10449.5,"sma_60":9032.5,"sma_120":9070.25},{"date":"2025-07-30","open":12770,"high":13350,"low":12200,"close":12350,"volume":345087,"rsi_14":69.39,"sma_20":10657.5,"sma_60":9095.83,"sma_120":9097.17},{"date":"2025-07-31","open":12780,"high":13080,"low":11560,"close":11820,"volume":431893,"rsi_14":66.17,"sma_20":10834.5,"sma_60":9151.83,"sma_120":9118.17},{"date":"2025-08-01","open":11810,"high":13820,"low":11360,"close":12640,"volume":2641361,"rsi_14":60.63,"sma_20":11055.0,"sma_60":9222.17,"sma_120":9146.33},{"date":"2025-08-04","open":12840,"high":13450,"low":12610,"close":12640,"volume":739854,"rsi_14":51.2,"sma_20":11277.0,"sma_60":9290.0,"sma_120":9175.25},{"date":"2025-08-05","open":12730,"high":13440,"low":12520,"close":12640,"volume":354911,"rsi_14":53.0,"sma_20":11502.0,"sma_60":9358.0,"sma_120":9203.42},{"date":"2025-08-06","open":12620,"high":12980,"low":12120,"close":12370,"volume":179476,"rsi_14":55.85,"sma_20":11713.0,"sma_60":9421.83,"sma_120":9230.08},{"date":"2025-08-07","open":12500,"high":12550,"low":11970,"close":12000,"volume":118997,"rsi_14":55.54,"sma_20":11907.0,"sma_60":9479.33,"sma_120":9250.92},{"date":"2025-08-08","open":12140,"high":14060,"low":11910,"close":13010,"volume":2867927,"rsi_14":53.1,"sma_20":12151.5,"sma_60":9553.5,"sma_120":9281.25},{"date":"2025-08-11","open":13150,"high":13680,"low":12860,"close":13190,"volume":670784,"rsi_14":62.97,"sma_20":12283.5,"sma_60":9632.0,"sma_120":9313.75},{"date":"2025-08-12","open":13380,"high":13640,"low":12800,"close":12950,"volume":456617,"rsi_14":64.44,"sma_20":12308.5,"sma_60":9709.17,"sma_120":9344.5},{"date":"2025-08-13","open":13080,"high":13100,"low":12400,"close":12470,"volume":192111,"rsi_14":55.46,"sma_20":12323.0,"sma_60":9780.33,"sma_120":9370.92},{"date":"2025-08-14","open":12470,"high":12780,"low":12280,"close":12320,"volume":128682,"rsi_14":48.12,"sma_20":12363.0,"sma_60":9850.0,"sma_120":9393.83},{"date":"2025-08-18","open":12320,"high":12390,"low":11550,"close":11690,"volume":96734,"rsi_14":37.22,"sma_20":12388.0,"sma_60":9908.83,"sma_120":9410.42},{"date":"2025-08-19","open":11740,"high":12130,"low":11420,"close":11460,"volume":105796,"rsi_14":37.15,"sma_20":12332.0,"sma_60":9965.33,"sma_120":9425.83},{"date":"2025-08-20","open":11190,"high":11570,"low":11110,"close":11310,"volume":52638,"rsi_14":39.72,"sma_20":12317.5,"sma_60":10019.5,"sma_120":9431.92},{"date":"2025-08-21","open":11320,"high":11710,"low":11320,"close":11420,"volume":50333,"rsi_14":45.69,"sma_20":12327.5,"sma_60":10072.83,"sma_120":9442.08},{"date":"2025-08-22","open":11310,"high":11470,"low":10840,"close":10970,"volume":71860,"rsi_14":30.44,"sma_20":12284.5,"sma_60":10119.83,"sma_120":9447.0},{"date":"2025-08-25","open":11150,"high":11490,"low":11150,"close":11250,"volume":71176,"rsi_14":34.73,"sma_20":12221.0,"sma_60":10168.5,"sma_120":9456.25},{"date":"2025-08-26","open":11280,"high":11330,"low":11000,"close":11200,"volume":37907,"rsi_14":34.35,"sma_20":12127.5,"sma_60":10214.83,"sma_120":9466.25},{"date":"2025-08-27","open":11350,"high":11350,"low":10800,"close":10920,"volume":45085,"rsi_14":34.27,"sma_20":12031.0,"sma_60":10258.5,"sma_120":9477.17},{"date":"2025-08-28","open":10980,"high":10980,"low":10660,"close":10700,"volume":44351,"rsi_14":35.43,"sma_20":11948.5,"sma_60":10299.83,"sma_120":9483.17},{"date":"2025-08-29","open":10610,"high":10840,"low":10470,"close":10620,"volume":51081,"rsi_14":16.15,"sma_20":11888.5,"sma_60":10338.5,"sma_120":9491.42},{"date":"2025-09-01","open":10470,"high":10890,"low":10420,"close":10580,"volume":51347,"rsi_14":11.5,"sma_20":11785.5,"sma_60":10373.17,"sma_120":9501.0},{"date":"2025-09-02","open":10520,"high":10750,"low":10510,"close":10620,"volume":50675,"rsi_14":13.48,"sma_20":11684.5,"sma_60":10409.67,"sma_120":9510.0},{"date":"2025-09-03","open":10590,"high":10690,"low":10200,"close":10300,"volume":54989,"rsi_14":14.19,"sma_20":11567.5,"sma_60":10441.33,"sma_120":9517.75},{"date":"2025-09-04","open":10500,"high":11540,"low":10270,"close":10670,"volume":282677,"rsi_14":24.62,"sma_20":11482.5,"sma_60":10477.0,"sma_120":9527.0},{"date":"2025-09-05","open":10700,"high":10770,"low":10410,"close":10560,"volume":42755,"rsi_14":29.3,"sma_20":11410.5,"sma_60":10511.33,"sma_120":9538.67},{"date":"2025-09-08","open":10560,"high":10650,"low":10430,"close":10440,"volume":33243,"rsi_14":30.53,"sma_20":11282.0,"sma_60":10545.0,"sma_120":9546.58},{"date":"2025-09-09","open":10440,"high":10700,"low":10400,"close":10500,"volume":23385,"rsi_14":33.99,"sma_20":11147.5,"sma_60":10581.0,"sma_120":9556.33},{"date":"2025-09-10","open":10500,"high":10740,"low":10430,"close":10700,"volume":29067,"rsi_14":36.26,"sma_20":11035.0,"sma_60":10622.5,"sma_120":9567.67},{"date":"2025-09-11","open":10700,"high":10750,"low":10500,"close":10540,"volume":29538,"rsi_14":40.77,"sma_20":10938.5,"sma_60":10663.33,"sma_120":9577.08},{"date":"2025-09-12","open":10520,"high":10760,"low":10520,"close":10690,"volume":31613,"rsi_14":37.27,"sma_20":10857.0,"sma_60":10705.0,"sma_120":9585.5},{"date":"2025-09-15","open":10610,"high":10750,"low":10550,"close":10660,"volume":28828,"rsi_14":37.61,"sma_20":10805.5,"sma_60":10743.0,"sma_120":9596.92},{"date":"2025-09-16","open":10660,"high":11360,"low":10600,"close":11040,"volume":106038,"rsi_14":52.63,"sma_20":10784.5,"sma_60":10790.67,"sma_120":9611.83},{"date":"2025-09-17","open":11050,"high":11060,"low":10630,"close":10740,"volume":46677,"rsi_14":50.85,"sma_20":10756.0,"sma_60":10831.33,"sma_120":9625.25},{"date":"2025-09-18","open":10860,"high":11060,"low":10750,"close":10830,"volume":25028,"rsi_14":54.62,"sma_20":10727.0,"sma_60":10872.33,"sma_120":9638.25},{"date":"2025-09-19","open":10840,"high":10860,"low":10680,"close":10680,"volume":30678,"rsi_14":52.0,"sma_20":10712.5,"sma_60":10913.17,"sma_120":9653.42},{"date":"2025-09-22","open":10680,"high":10730,"low":10430,"close":10540,"volume":28292,"rsi_14":48.46,"sma_20":10677.0,"sma_60":10954.17,"sma_120":9669.5},{"date":"2025-09-23","open":10440,"high":10710,"low":10360,"close":10360,"volume":32839,"rsi_14":51.22,"sma_20":10635.0,"sma_60":10992.0,"sma_120":9687.75},{"date":"2025-09-24","open":10370,"high":10510,"low":10210,"close":10310,"volume":27458,"rsi_14":41.59,"sma_20":10604.5,"sma_60":11028.33,"sma_120":9702.08},{"date":"2025-09-25","open":10230,"high":10500,"low":10100,"close":10300,"volume":22539,"rsi_14":43.63,"sma_20":10584.5,"sma_60":11063.5,"sma_120":9718.33},{"date":"2025-09-26","open":10260,"high":10290,"low":9920,"close":10000,"volume":35451,"rsi_14":40.09,"sma_20":10553.5,"sma_60":11092.17,"sma_120":9732.0},{"date":"2025-09-29","open":11330,"high":11750,"low":10300,"close":10300,"volume":234077,"rsi_14":45.93,"sma_20":10539.5,"sma_60":11126.67,"sma_120":9747.42},{"date":"2025-09-30","open":10210,"high":10420,"low":10010,"close":10010,"volume":49627,"rsi_14":36.47,"sma_20":10509.0,"sma_60":11156.83,"sma_120":9765.0},{"date":"2025-10-01","open":10090,"high":10140,"low":9850,"close":9990,"volume":31509,"rsi_14":38.59,"sma_20":10493.5,"sma_60":11187.67,"sma_120":9781.58},{"date":"2025-10-02","open":10000,"high":10380,"low":9970,"close":10230,"volume":54809,"rsi_14":40.56,"sma_20":10471.0,"sma_60":11222.17,"sma_120":9801.33},{"date":"2025-10-10","open":10150,"high":10150,"low":9820,"close":9900,"volume":24653,"rsi_14":36.33,"sma_20":10438.0,"sma_60":11251.83,"sma_120":9813.83},{"date":"2025-10-13","open":9610,"high":10100,"low":9510,"close":9980,"volume":26497,"rsi_14":28.63,"sma_20":10415.0,"sma_60":11282.83,"sma_120":9827.25},{"date":"2025-10-14","open":9980,"high":10070,"low":9600,"close":9950,"volume":26258,"rsi_14":32.13,"sma_20":10387.5,"sma_60":11272.83,"sma_120":9839.08},{"date":"2025-10-15","open":9950,"high":10030,"low":9820,"close":9970,"volume":15544,"rsi_14":29.58,"sma_20":10351.0,"sma_60":11231.5,"sma_120":9850.5},{"date":"2025-10-16","open":9960,"high":10530,"low":9960,"close":10330,"volume":65556,"rsi_14":42.49,"sma_20":10340.5,"sma_60":11200.67,"sma_120":9865.0},{"date":"2025-10-17","open":10210,"high":13090,"low":10200,"close":12170,"volume":2927524,"rsi_14":70.22,"sma_20":10414.5,"sma_60":11211.5,"sma_120":9894.83},{"date":"2025-10-20","open":11920,"high":12720,"low":11740,"close":11930,"volume":736916,"rsi_14":69.19,"sma_20":10478.0,"sma_60":11223.83,"sma_120":9922.83},{"date":"2025-10-21","open":11830,"high":13500,"low":11540,"close":11900,"volume":1776630,"rsi_14":69.53,"sma_20":10521.0,"sma_60":11212.5,"sma_120":9950.75},{"date":"2025-10-22","open":12200,"high":12600,"low":12030,"close":12230,"volume":358053,"rsi_14":71.98,"sma_20":10595.5,"sma_60":11223.0,"sma_120":9981.58},{"date":"2025-10-23","open":12140,"high":12230,"low":11600,"close":11700,"volume":139328,"rsi_14":68.4,"sma_20":10638.5,"sma_60":11231.0,"sma_120":10006.08},{"date":"2025-10-24","open":11790,"high":12960,"low":11750,"close":12300,"volume":525752,"rsi_14":70.33,"sma_20":10719.5,"sma_60":11238.83,"sma_120":10036.33},{"date":"2025-10-27","open":12380,"high":12490,"low":11870,"close":11930,"volume":130156,"rsi_14":69.2,"sma_20":10789.0,"sma_60":11229.0,"sma_120":10061.75},{"date":"2025-10-28","open":11890,"high":12070,"low":11600,"close":11750,"volume":86117,"rsi_14":67.05,"sma_20":10858.5,"sma_60":11207.0,"sma_120":10085.75},{"date":"2025-10-29","open":11750,"high":11770,"low":11340,"close":11470,"volume":63900,"rsi_14":62.0,"sma_20":10916.5,"sma_60":11184.0,"sma_120":10108.25},{"date":"2025-10-30","open":11660,"high":11840,"low":11010,"close":11140,"volume":63001,"rsi_14":61.88,"sma_20":10958.5,"sma_60":11163.83,"sma_120":10129.83},{"date":"2025-10-31","open":11250,"high":11330,"low":11010,"close":11010,"volume":30489,"rsi_14":59.77,"sma_20":11009.0,"sma_60":11150.33,"sma_120":10151.08},{"date":"2025-11-03","open":11050,"high":11340,"low":10920,"close":10950,"volume":43799,"rsi_14":59.43,"sma_20":11041.5,"sma_60":11122.17,"sma_120":10172.17},{"date":"2025-11-04","open":10950,"high":12570,"low":10950,"close":11490,"volume":790807,"rsi_14":63.06,"sma_20":11115.5,"sma_60":11103.0,"sma_120":10196.5},{"date":"2025-11-05","open":11490,"high":11500,"low":10410,"close":10750,"volume":74071,"rsi_14":53.39,"sma_20":11153.5,"sma_60":11071.5,"sma_120":10214.75},{"date":"2025-11-06","open":10970,"high":11220,"low":10450,"close":10520,"volume":61391,"rsi_14":32.03,"sma_20":11168.5,"sma_60":11040.67,"sma_120":10231.25},{"date":"2025-11-07","open":10250,"high":10480,"low":9970,"close":10070,"volume":87944,"rsi_14":30.62,"sma_20":11177.0,"sma_60":11008.5,"sma_120":10243.92},{"date":"2025-11-10","open":10100,"high":10350,"low":10080,"close":10250,"volume":23592,"rsi_14":33.33,"sma_20":11190.5,"sma_60":10962.5,"sma_120":10258.0},{"date":"2025-11-11","open":10180,"high":11190,"low":10180,"close":10320,"volume":170284,"rsi_14":29.64,"sma_20":11209.0,"sma_60":10914.67,"sma_120":10273.33},{"date":"2025-11-12","open":10330,"high":10740,"low":10320,"close":10460,"volume":41470,"rsi_14":35.58,"sma_20":11233.5,"sma_60":10873.17,"sma_120":10291.17},{"date":"2025-11-13","open":10460,"high":10500,"low":10250,"close":10360,"volume":19703,"rsi_14":24.47,"sma_20":11235.0,"sma_60":10838.0,"sma_120":10309.17},{"date":"2025-11-14","open":10280,"high":10360,"low":10000,"close":10000,"volume":42608,"rsi_14":24.54,"sma_20":11126.5,"sma_60":10799.33,"sma_120":10324.67},{"date":"2025-11-17","open":10190,"high":10970,"low":10050,"close":10390,"volume":45362,"rsi_14":33.0,"sma_20":11049.5,"sma_60":10777.67,"sma_120":10343.25},{"date":"2025-11-18","open":10390,"high":10440,"low":9800,"close":9890,"volume":46618,"rsi_14":31.28,"sma_20":10949.0,"sma_60":10751.5,"sma_120":10358.42},{"date":"2025-11-19","open":9860,"high":10110,"low":9630,"close":9740,"volume":34653,"rsi_14":32.67,"sma_20":10824.5,"sma_60":10725.33,"sma_120":10372.42},{"date":"2025-11-20","open":9930,"high":10240,"low":9840,"close":10100,"volume":19184,"rsi_14":39.34,"sma_20":10744.5,"sma_60":10703.33,"sma_120":10388.08},{"date":"2025-11-21","open":9910,"high":9910,"low":9600,"close":9730,"volume":20376,"rsi_14":36.68,"sma_20":10616.0,"sma_60":10682.67,"sma_120":10401.25},{"date":"2025-11-24","open":9990,"high":9990,"low":9520,"close":9570,"volume":17191,"rsi_14":27.14,"sma_20":10498.0,"sma_60":10654.67,"sma_120":10411.58},{"date":"2025-11-25","open":9580,"high":9850,"low":9280,"close":9280,"volume":22779,"rsi_14":30.4,"sma_20":10374.5,"sma_60":10622.67,"sma_120":10418.75},{"date":"2025-11-26","open":9420,"high":9690,"low":9410,"close":9690,"volume":18822,"rsi_14":39.44,"sma_20":10285.5,"sma_60":10602.17,"sma_120":10430.33},{"date":"2025-11-27","open":9850,"high":9850,"low":9580,"close":9630,"volume":15915,"rsi_14":43.79,"sma_20":10210.0,"sma_60":10584.33,"sma_120":10442.08},{"date":"2025-11-28","open":9630,"high":9900,"low":9630,"close":9830,"volume":11163,"rsi_14":44.1,"sma_20":10151.0,"sma_60":10571.17,"sma_120":10454.83},{"date":"2025-12-01","open":9930,"high":10350,"low":9730,"close":9880,"volume":18485,"rsi_14":43.79,"sma_20":10097.5,"sma_60":10559.5,"sma_120":10466.33},{"date":"2025-12-02","open":9660,"high":9890,"low":9660,"close":9780,"volume":11186,"rsi_14":40.29,"sma_20":10012.0,"sma_60":10545.5,"sma_120":10477.58},{"date":"2025-12-03","open":9960,"high":9960,"low":9640,"close":9830,"volume":12275,"rsi_14":42.32,"sma_20":9966.0,"sma_60":10537.67,"sma_120":10489.5},{"date":"2025-12-04","open":9830,"high":9950,"low":9550,"close":9740,"volume":24646,"rsi_14":45.91,"sma_20":9927.0,"sma_60":10522.17,"sma_120":10499.58},{"date":"2025-12-05","open":9750,"high":9940,"low":9300,"close":9940,"volume":23991,"rsi_14":42.47,"sma_20":9920.5,"sma_60":10511.83,"sma_120":10511.58},{"date":"2025-12-08","open":10000,"high":10820,"low":9920,"close":10140,"volume":45754,"rsi_14":54.65,"sma_20":9915.0,"sma_60":10506.83,"sma_120":10525.92},{"date":"2025-12-09","open":10010,"high":10250,"low":10010,"close":10100,"volume":19713,"rsi_14":56.98,"sma_20":9904.0,"sma_60":10500.17,"sma_120":10540.58},{"date":"2025-12-10","open":10120,"high":10340,"low":10040,"close":10150,"volume":22381,"rsi_14":51.1,"sma_20":9888.5,"sma_60":10491.0,"sma_120":10556.75},{"date":"2025-12-11","open":10190,"high":10240,"low":9960,"close":10000,"volume":22570,"rsi_14":56.59,"sma_20":9870.5,"sma_60":10482.0,"sma_120":10572.67},{"date":"2025-12-12","open":10100,"high":10380,"low":9940,"close":10300,"volume":19477,"rsi_14":66.67,"sma_20":9885.5,"sma_60":10475.5,"sma_120":10590.25},{"date":"2025-12-15","open":10300,"high":10350,"low":10120,"close":10240,"volume":13589,"rsi_14":74.49,"sma_20":9878.0,"sma_60":10468.5,"sma_120":10605.75},{"date":"2025-12-16","open":10120,"high":10690,"low":10000,"close":10160,"volume":37683,"rsi_14":64.42,"sma_20":9891.5,"sma_60":10453.83,"sma_120":10622.25},{"date":"2025-12-17","open":10160,"high":10300,"low":10050,"close":10200,"volume":11537,"rsi_14":67.7,"sma_20":9914.5,"sma_60":10444.83,"sma_120":10638.08},{"date":"2025-12-18","open":10200,"high":10200,"low":9940,"close":10060,"volume":16857,"rsi_14":57.42,"sma_20":9912.5,"sma_60":10431.83,"sma_120":10652.08},{"date":"2025-12-19","open":10030,"high":10130,"low":9750,"close":10110,"volume":20471,"rsi_14":57.42,"sma_20":9931.5,"sma_60":10422.33,"sma_120":10667.75},{"date":"2025-12-22","open":10110,"high":10220,"low":10000,"close":10070,"volume":19593,"rsi_14":59.73,"sma_20":9956.5,"sma_60":10414.5,"sma_120":10684.33},{"date":"2025-12-23","open":10000,"high":13090,"low":9800,"close":13090,"volume":1865023,"rsi_14":86.55,"sma_20":10147.0,"sma_60":10460.0,"sma_120":10726.0},{"date":"2025-12-24","open":14260,"high":14400,"low":11220,"close":11520,"volume":1430626,"rsi_14":64.98,"sma_20":10238.5,"sma_60":10480.17,"sma_120":10754.25},{"date":"2025-12-26","open":11670,"high":14100,"low":11630,"close":12400,"volume":4674076,"rsi_14":68.58,"sma_20":10377.0,"sma_60":10515.17,"sma_120":10789.33},{"date":"2025-12-29","open":12300,"high":13000,"low":11600,"close":11600,"volume":851430,"rsi_14":60.11,"sma_20":10465.5,"sma_60":10541.83,"sma_120":10817.0},{"date":"2025-12-30","open":11550,"high":11960,"low":11080,"close":11450,"volume":254084,"rsi_14":59.21,"sma_20":10544.0,"sma_60":10561.0,"sma_120":10843.83},{"date":"2026-01-02","open":11400,"high":11620,"low":11150,"close":11240,"volume":157919,"rsi_14":57.28,"sma_20":10617.0,"sma_60":10581.5,"sma_120":10869.17},{"date":"2026-01-05","open":11190,"high":11520,"low":10990,"close":11050,"volume":140656,"rsi_14":56.97,"sma_20":10678.0,"sma_60":10599.17,"sma_120":10893.42},{"date":"2026-01-06","open":11130,"high":11230,"low":10770,"close":10950,"volume":89539,"rsi_14":54.43,"sma_20":10738.5,"sma_60":10611.33,"sma_120":10916.75},{"date":"2026-01-07","open":10950,"high":11090,"low":10520,"close":10860,"volume":82864,"rsi_14":54.21,"sma_20":10784.5,"sma_60":10627.33,"sma_120":10939.58},{"date":"2026-01-08","open":10860,"high":10860,"low":10510,"close":10570,"volume":45687,"rsi_14":52.71,"sma_20":10806.0,"sma_60":10637.17,"sma_120":10960.0},{"date":"2026-01-09","open":10510,"high":10680,"low":10350,"close":10680,"volume":47677,"rsi_14":53.14,"sma_20":10835.0,"sma_60":10649.33,"sma_120":10961.08},{"date":"2026-01-12","open":10680,"high":10880,"low":10400,"close":10720,"volume":59285,"rsi_14":54.38,"sma_20":10863.5,"sma_60":10661.83,"sma_120":10946.67},{"date":"2026-01-13","open":10720,"high":11160,"low":10610,"close":10860,"volume":67279,"rsi_14":54.91,"sma_20":10906.5,"sma_60":10670.67,"sma_120":10935.67},{"date":"2026-01-14","open":10780,"high":10810,"low":10400,"close":10520,"volume":40026,"rsi_14":52.84,"sma_20":10917.5,"sma_60":10643.17,"sma_120":10927.33},{"date":"2026-01-15","open":10530,"high":10650,"low":10300,"close":10550,"volume":30997,"rsi_14":24.29,"sma_20":10933.0,"sma_60":10620.17,"sma_120":10922.0},{"date":"2026-01-16","open":10550,"high":10830,"low":10230,"close":10230,"volume":50671,"rsi_14":32.52,"sma_20":10936.5,"sma_60":10592.33,"sma_120":10902.42},{"date":"2026-01-19","open":10230,"high":10850,"low":10230,"close":10800,"volume":73287,"rsi_14":34.5,"sma_20":10975.0,"sma_60":10544.0,"sma_120":10895.75},{"date":"2026-01-20","open":10700,"high":11030,"low":10450,"close":10930,"volume":61410,"rsi_14":39.84,"sma_20":11016.0,"sma_60":10521.17,"sma_120":10893.33},{"date":"2026-01-21","open":10920,"high":10920,"low":10220,"close":10580,"volume":39643,"rsi_14":37.78,"sma_20":11041.5,"sma_60":10498.67,"sma_120":10882.92},{"date":"2026-01-22","open":10690,"high":11200,"low":10670,"close":11030,"volume":121465,"rsi_14":49.66,"sma_20":10938.5,"sma_60":10486.67,"sma_120":10870.5},{"date":"2026-01-23","open":11100,"high":11230,"low":10680,"close":11020,"volume":72070,"rsi_14":51.22,"sma_20":10913.5,"sma_60":10479.17,"sma_120":10853.42},{"date":"2026-01-26","open":11090,"high":11310,"low":11000,"close":11160,"volume":86801,"rsi_14":55.14,"sma_20":10851.5,"sma_60":10479.5,"sma_120":10839.33},{"date":"2026-01-27","open":11000,"high":11310,"low":10830,"close":11130,"volume":77455,"rsi_14":60.53,"sma_20":10828.0,"sma_60":10481.5,"sma_120":10829.17},{"date":"2026-01-28","open":11130,"high":11340,"low":11050,"close":11320,"volume":81510,"rsi_14":61.68,"sma_20":10821.5,"sma_60":10487.67,"sma_120":10825.0},{"date":"2026-01-29","open":11430,"high":11430,"low":11040,"close":11320,"volume":65181,"rsi_14":61.11,"sma_20":10825.5,"sma_60":10484.83,"sma_120":10814.0},{"date":"2026-01-30","open":11210,"high":11370,"low":10550,"close":10790,"volume":58863,"rsi_14":48.87,"sma_20":10812.5,"sma_60":10485.5,"sma_120":10798.58},{"date":"2026-02-02","open":10440,"high":11120,"low":10440,"close":10660,"volume":63757,"rsi_14":52.43,"sma_20":10798.0,"sma_60":10487.83,"sma_120":10782.08},{"date":"2026-02-03","open":10820,"high":10970,"low":10540,"close":10970,"volume":52259,"rsi_14":56.65,"sma_20":10803.5,"sma_60":10502.83,"sma_120":10770.42},{"date":"2026-02-04","open":11060,"high":11280,"low":10780,"close":11110,"volume":42700,"rsi_14":64.77,"sma_20":10830.5,"sma_60":10517.5,"sma_120":10763.0},{"date":"2026-02-05","open":11110,"high":11110,"low":10700,"close":10840,"volume":40192,"rsi_14":59.38,"sma_20":10838.5,"sma_60":10527.33,"sma_120":10744.92},{"date":"2026-02-06","open":10650,"high":10750,"low":10110,"close":10750,"volume":53167,"rsi_14":49.1,"sma_20":10840.0,"sma_60":10534.5,"sma_120":10724.58},{"date":"2026-02-09","open":10900,"high":11060,"low":10820,"close":10970,"volume":51473,"rsi_14":50.7,"sma_20":10845.5,"sma_60":10543.0,"sma_120":10708.08},{"date":"2026-02-10","open":10880,"high":11160,"low":10840,"close":10950,"volume":18700,"rsi_14":57.31,"sma_20":10867.0,"sma_60":10552.83,"sma_120":10695.42},{"date":"2026-02-11","open":11090,"high":11090,"low":10770,"close":10960,"volume":27956,"rsi_14":48.33,"sma_20":10887.5,"sma_60":10568.83,"sma_120":10684.08},{"date":"2026-02-12","open":11140,"high":11250,"low":10830,"close":11140,"volume":58770,"rsi_14":52.65,"sma_20":10933.0,"sma_60":10581.33,"sma_120":10679.5},{"date":"2026-02-13","open":11140,"high":11140,"low":10700,"close":10840,"volume":27517,"rsi_14":43.39,"sma_20":10963.5,"sma_60":10597.17,"sma_120":10674.33},{"date":"2026-02-19","open":10840,"high":11050,"low":10710,"close":10950,"volume":32514,"rsi_14":46.4,"sma_20":10971.0,"sma_60":10617.33,"sma_120":10671.33},{"date":"2026-02-20","open":10990,"high":10990,"low":10600,"close":10670,"volume":39948,"rsi_14":37.45,"sma_20":10958.0,"sma_60":10626.83,"sma_120":10665.08},{"date":"2026-02-23","open":10740,"high":10950,"low":10380,"close":10540,"volume":48034,"rsi_14":35.66,"sma_20":10956.0,"sma_60":10640.33,"sma_120":10661.5},{"date":"2026-02-24","open":10460,"high":10770,"low":10410,"close":10590,"volume":20829,"rsi_14":45.54,"sma_20":10934.0,"sma_60":10657.33,"sma_120":10656.0},{"date":"2026-02-25","open":10610,"high":11070,"low":10490,"close":10540,"volume":54300,"rsi_14":47.22,"sma_20":10910.0,"sma_60":10678.33,"sma_120":10650.5},{"date":"2026-02-26","open":10580,"high":10580,"low":10100,"close":10140,"volume":124326,"rsi_14":31.56,"sma_20":10868.5,"sma_60":10864.33,"sma_120":10538.17},{"date":"2026-02-27","open":10300,"high":10300,"low":9910,"close":10080,"volume":41099,"rsi_14":26.27,"sma_20":10806.5,"sma_60":10693.33,"sma_120":10638.83},{"date":"2026-03-03","open":10000,"high":10000,"low":9440,"close":9440,"volume":85000,"rsi_14":22.44,"sma_20":10712.5,"sma_60":10686.83,"sma_120":10629.0},{"date":"2026-03-04","open":9160,"high":9410,"low":8050,"close":8050,"volume":88541,"rsi_14":14.84,"sma_20":10549.0,"sma_60":10656.33,"sma_120":10607.92},{"date":"2026-03-05","open":8270,"high":9280,"low":8270,"close":8940,"volume":53790,"rsi_14":27.49,"sma_20":10456.5,"sma_60":10642.33,"sma_120":10593.92},{"date":"2026-03-06","open":8610,"high":9130,"low":8610,"close":9100,"volume":14434,"rsi_14":30.11,"sma_20":10378.5,"sma_60":10630.17,"sma_120":10583.92},{"date":"2026-03-09","open":8300,"high":8640,"low":8270,"close":8420,"volume":38648,"rsi_14":26.13,"sma_20":10251.0,"sma_60":10608.17,"sma_120":10565.17},{"date":"2026-03-10","open":8620,"high":8940,"low":8620,"close":8800,"volume":19843,"rsi_14":28.8,"sma_20":10135.5,"sma_60":10589.17,"sma_120":10550.5},{"date":"2026-03-11","open":8810,"high":9190,"low":8810,"close":8870,"volume":31869,"rsi_14":31.38,"sma_20":10037.0,"sma_60":10568.0,"sma_120":10537.42},{"date":"2026-03-12","open":8960,"high":9100,"low":8790,"close":8980,"volume":20356,"rsi_14":31.38,"sma_20":9948.5,"sma_60":10549.33,"sma_120":10524.75},{"date":"2026-03-13","open":8970,"high":9200,"low":8680,"close":9150,"volume":24618,"rsi_14":35.33,"sma_20":9857.5,"sma_60":10532.67,"sma_120":10511.83},{"date":"2026-03-16","open":9080,"high":9140,"low":8870,"close":8930,"volume":14835,"rsi_14":34.72,"sma_20":9756.5,"sma_60":10465.33,"sma_120":10447.0},{"date":"2026-03-17","open":9140,"high":9140,"low":8990,"close":9050,"volume":6634,"rsi_14":35.58,"sma_20":9661.0,"sma_60":10494.0,"sma_120":10484.75},{"date":"2026-03-18","open":9190,"high":9220,"low":9030,"close":9140,"volume":16006,"rsi_14":36.99,"sma_20":9561.0,"sma_60":10475.67,"sma_120":10472.08},{"date":"2026-03-19","open":9070,"high":9120,"low":8880,"close":8900,"volume":12918,"rsi_14":38.12,"sma_20":9464.0,"sma_60":10454.67,"sma_120":10454.25},{"date":"2026-03-20","open":8760,"high":9120,"low":8760,"close":8960,"volume":15762,"rsi_14":39.27,"sma_20":9364.5,"sma_60":10434.0,"sma_120":10439.42},{"date":"2026-03-23","open":8960,"high":8960,"low":8450,"close":8450,"volume":17695,"rsi_14":40.28,"sma_20":9253.5,"sma_60":10407.17,"sma_120":10419.5},{"date":"2026-03-24","open":8530,"high":8940,"low":8530,"close":8890,"volume":15595,"rsi_14":60.14,"sma_20":9171.0,"sma_60":10386.83,"sma_120":10404.58},{"date":"2026-03-25","open":8890,"high":9100,"low":8800,"close":9020,"volume":14994,"rsi_14":51.18,"sma_20":9092.5,"sma_60":10369.33,"sma_120":10391.92},{"date":"2026-03-26","open":8960,"high":9080,"low":8670,"close":8790,"volume":19065,"rsi_14":45.51,"sma_20":9005.0,"sma_60":10297.67,"sma_120":10378.83},{"date":"2026-03-27","open":8790,"high":8900,"low":8550,"close":8750,"volume":20974,"rsi_14":55.87,"sma_20":8935.5,"sma_60":10251.5,"sma_120":10365.83},{"date":"2026-03-30","open":8600,"high":8690,"low":8450,"close":8600,"volume":11633,"rsi_14":46.12,"sma_20":8861.5,"sma_60":10188.17,"sma_120":10351.67},{"date":"2026-03-31","open":8450,"high":8700,"low":8280,"close":8280,"volume":15850,"rsi_14":39.58,"sma_20":8803.5,"sma_60":10132.83,"sma_120":10337.33},{"date":"2026-04-01","open":8420,"high":8820,"low":8420,"close":8820,"volume":12543,"rsi_14":47.55,"sma_20":8842.0,"sma_60":10089.0,"sma_120":10325.0},{"date":"2026-04-02","open":8750,"high":8950,"low":8320,"close":8430,"volume":14195,"rsi_14":39.66,"sma_20":8816.5,"sma_60":10042.17,"sma_120":10311.83},{"date":"2026-04-03","open":8470,"high":8790,"low":8330,"close":8500,"volume":8048,"rsi_14":43.54,"sma_20":8786.5,"sma_60":9999.67,"sma_120":10299.42},{"date":"2026-04-06","open":8500,"high":8700,"low":8350,"close":8400,"volume":6762,"rsi_14":40.18,"sma_20":8785.5,"sma_60":9957.17,"sma_120":10284.25},{"date":"2026-04-07","open":8360,"high":8640,"low":8290,"close":8290,"volume":10703,"rsi_14":37.24,"sma_20":8760.0,"sma_60":9914.33,"sma_120":10270.83},{"date":"2026-04-08","open":8350,"high":8700,"low":8290,"close":8700,"volume":27199,"rsi_14":47.14,"sma_20":8751.5,"sma_60":9883.17,"sma_120":10260.17},{"date":"2026-04-09","open":8620,"high":8700,"low":8480,"close":8560,"volume":9019,"rsi_14":44.41,"sma_20":8730.5,"sma_60":9847.83,"sma_120":10248.58},{"date":"2026-04-10","open":8800,"high":8800,"low":8560,"close":8780,"volume":6110,"rsi_14":55.02,"sma_20":8712.0,"sma_60":9815.5,"sma_120":10238.67},{"date":"2026-04-13","open":8780,"high":8860,"low":8600,"close":8790,"volume":9558,"rsi_14":48.25,"sma_20":8705.0,"sma_60":9781.0,"sma_120":10225.83},{"date":"2026-04-14","open":8800,"high":8980,"low":8800,"close":8950,"volume":14480,"rsi_14":48.79,"sma_20":8700.0,"sma_60":9754.83,"sma_120":10199.0},{"date":"2026-04-15","open":8950,"high":9410,"low":8870,"close":9250,"volume":62216,"rsi_14":57.77,"sma_20":8705.5,"sma_60":9733.17,"sma_120":10176.67},{"date":"2026-04-16","open":9250,"high":9530,"low":9200,"close":9410,"volume":53943,"rsi_14":60.71,"sma_20":8731.0,"sma_60":9719.5,"sma_120":10155.92},{"date":"2026-04-17","open":9380,"high":9500,"low":9260,"close":9480,"volume":20808,"rsi_14":64.67,"sma_20":8757.0,"sma_60":9697.5,"sma_120":10133.0},{"date":"2026-04-20","open":9480,"high":9480,"low":9250,"close":9400,"volume":33476,"rsi_14":70.29,"sma_20":8804.5,"sma_60":9672.0,"sma_120":10113.83},{"date":"2026-04-21","open":9400,"high":9730,"low":9310,"close":9620,"volume":46950,"rsi_14":66.39,"sma_20":8841.0,"sma_60":9656.0,"sma_120":10091.5},{"date":"2026-04-22","open":9750,"high":9750,"low":9400,"close":9580,"volume":21274,"rsi_14":77.51,"sma_20":8869.0,"sma_60":9631.83,"sma_120":10071.92},{"date":"2026-04-23","open":9580,"high":9730,"low":9300,"close":9390,"volume":30366,"rsi_14":70.14,"sma_20":8899.0,"sma_60":9604.67,"sma_120":10052.25},{"date":"2026-04-24","open":9410,"high":9570,"low":9200,"close":9410,"volume":12798,"rsi_14":73.71,"sma_20":8932.0,"sma_60":9575.5,"sma_120":10035.08},{"date":"2026-04-27","open":9410,"high":9610,"low":9370,"close":9370,"volume":17954,"rsi_14":76.21,"sma_20":8970.5,"sma_60":9546.17,"sma_120":10020.33},{"date":"2026-04-28","open":9350,"high":9530,"low":9220,"close":9420,"volume":28824,"rsi_14":71.18,"sma_20":9027.5,"sma_60":9514.5,"sma_120":10007.08},{"date":"2026-04-29","open":9420,"high":9700,"low":9190,"close":9450,"volume":27290,"rsi_14":77.99,"sma_20":9059.0,"sma_60":9483.33,"sma_120":10202.25},{"date":"2026-04-30","open":9380,"high":9540,"low":9250,"close":9290,"volume":23668,"rsi_14":62.5,"sma_20":9239.5,"sma_60":8824.0,"sma_120":9011.25},{"date":"2026-05-04","open":9320,"high":9570,"low":9230,"close":9360,"volume":22705,"rsi_14":67.92,"sma_20":9145.0,"sma_60":9436.67,"sma_120":9964.67},{"date":"2026-05-06","open":9270,"high":9350,"low":8950,"close":8950,"volume":48324,"rsi_14":50.0,"sma_20":9172.5,"sma_60":9403.0,"sma_120":9951.58},{"date":"2026-05-07","open":9100,"high":9180,"low":8740,"close":9000,"volume":36336,"rsi_14":42.14,"sma_20":9208.0,"sma_60":9367.83,"sma_120":9942.67},{"date":"2026-05-08","open":9000,"high":9250,"low":8820,"close":9000,"volume":38214,"rsi_14":35.66,"sma_20":9223.0,"sma_60":9337.17,"sma_120":9932.25},{"date":"2026-05-11","open":9140,"high":9140,"low":8550,"close":8560,"volume":33197,"rsi_14":24.44,"sma_20":9223.0,"sma_60":9300.67,"sma_120":9917.58},{"date":"2026-05-12","open":8680,"high":8700,"low":8020,"close":8560,"volume":57087,"rsi_14":25.58,"sma_20":9212.0,"sma_60":9260.5,"sma_120":9901.75},{"date":"2026-05-13","open":8510,"high":8840,"low":8380,"close":8780,"volume":34117,"rsi_14":25.58,"sma_20":9211.5,"sma_60":9224.33,"sma_120":9888.58},{"date":"2026-05-14","open":8710,"high":8840,"low":8450,"close":8500,"volume":23546,"rsi_14":22.45,"sma_20":9189.0,"sma_60":9183.33,"sma_120":9876.08},{"date":"2026-05-15","open":8500,"high":8510,"low":8100,"close":8160,"volume":27521,"rsi_14":20.85,"sma_20":9134.5,"sma_60":9133.67,"sma_120":9857.5},{"date":"2026-05-18","open":8200,"high":8460,"low":7900,"close":8150,"volume":38837,"rsi_14":20.0,"sma_20":9071.5,"sma_60":9088.83,"sma_120":9843.0},{"date":"2026-05-19","open":8240,"high":8240,"low":7950,"close":7970,"volume":22109,"rsi_14":18.75,"sma_20":8996.0,"sma_60":9039.17,"sma_120":9828.25},{"date":"2026-05-20","open":7730,"high":7900,"low":7650,"close":7700,"volume":34279,"rsi_14":15.04,"sma_20":8911.0,"sma_60":8989.67,"sma_120":9808.25},{"date":"2026-05-21","open":7900,"high":8050,"low":7760,"close":7760,"volume":13040,"rsi_14":16.06,"sma_20":8818.0,"sma_60":8943.33,"sma_120":9791.83},{"date":"2026-05-22","open":7840,"high":8090,"low":7840,"close":8080,"volume":13576,"rsi_14":27.17,"sma_20":8743.0,"sma_60":8901.5,"sma_120":9779.42},{"date":"2026-05-26","open":8100,"high":8160,"low":7770,"close":7780,"volume":25982,"rsi_14":22.57,"sma_20":8662.5,"sma_60":8855.5,"sma_120":9766.92},{"date":"2026-05-27","open":7780,"high":7800,"low":7450,"close":7570,"volume":41106,"rsi_14":24.25,"sma_20":8570.5,"sma_60":8812.67,"sma_120":9749.25},{"date":"2026-05-28","open":7670,"high":7670,"low":7050,"close":7260,"volume":33875,"rsi_14":20.41,"sma_20":8465.0,"sma_60":8765.67,"sma_120":9729.5},{"date":"2026-05-29","open":7400,"high":7400,"low":6980,"close":7300,"volume":28877,"rsi_14":21.48,"sma_20":8359.0,"sma_60":8730.0,"sma_120":9708.42},{"date":"2026-06-01","open":7300,"high":7300,"low":6700,"close":6720,"volume":45081,"rsi_14":20.51,"sma_20":8222.5,"sma_60":8707.83,"sma_120":9682.08},{"date":"2026-06-02","open":6720,"high":7150,"low":6510,"close":7100,"volume":29144,"rsi_14":29.14,"sma_20":8113.0,"sma_60":8677.17,"sma_120":9659.75},{"date":"2026-06-04","open":6760,"high":7090,"low":6760,"close":6880,"volume":8226,"rsi_14":22.86,"sma_20":7989.0,"sma_60":8640.17,"sma_120":9635.17},{"date":"2026-06-05","open":6740,"high":6900,"low":6640,"close":6830,"volume":16655,"rsi_14":24.46,"sma_20":7883.0,"sma_60":8613.67,"sma_120":9610.92},{"date":"2026-06-08","open":6700,"high":6700,"low":6310,"close":6310,"volume":26674,"rsi_14":23.19,"sma_20":7748.5,"sma_60":8572.17,"sma_120":9580.67},{"date":"2026-06-09","open":6180,"high":6580,"low":6180,"close":6580,"volume":12517,"rsi_14":28.84,"sma_20":7627.5,"sma_60":8534.0,"sma_120":9551.0},{"date":"2026-06-10","open":6700,"high":6700,"low":6300,"close":6440,"volume":8921,"rsi_14":29.16,"sma_20":7521.5,"sma_60":8491.67,"sma_120":9520.5},{"date":"2026-06-11","open":6350,"high":6580,"low":6200,"close":6540,"volume":7869,"rsi_14":33.43,"sma_20":7420.5,"sma_60":8448.17,"sma_120":9490.42},{"date":"2026-06-12","open":6760,"high":7080,"low":6640,"close":6960,"volume":13406,"rsi_14":39.64,"sma_20":7329.5,"sma_60":8415.33,"sma_120":9465.08},{"date":"2026-06-15","open":6960,"high":7250,"low":6770,"close":6870,"volume":32927,"rsi_14":33.33,"sma_20":7248.0,"sma_60":8379.0,"sma_120":9436.5},{"date":"2026-06-16","open":6820,"high":7080,"low":6760,"close":7000,"volume":16295,"rsi_14":38.73,"sma_20":7190.0,"sma_60":8343.33,"sma_120":9409.5},{"date":"2026-06-17","open":7000,"high":7140,"low":6720,"close":7040,"volume":16839,"rsi_14":56.14,"sma_20":6891.5,"sma_60":8131.33,"sma_120":9191.42},{"date":"2026-06-18","open":7000,"high":7140,"low":6690,"close":6840,"volume":13375,"rsi_14":43.4,"sma_20":7078.0,"sma_60":8277.0,"sma_120":9355.5},{"date":"2026-06-19","open":6710,"high":6780,"low":6220,"close":6550,"volume":23597,"rsi_14":39.07,"sma_20":7020.5,"sma_60":8245.33,"sma_120":9326.25},{"date":"2026-06-22","open":6500,"high":6590,"low":6150,"close":6400,"volume":28511,"rsi_14":44.67,"sma_20":6952.5,"sma_60":8203.83,"sma_120":9295.33},{"date":"2026-06-23","open":6200,"high":6230,"low":5820,"close":5830,"volume":28317,"rsi_14":30.09,"sma_20":6840.0,"sma_60":8150.67,"sma_120":9260.0},{"date":"2026-06-24","open":5620,"high":5950,"low":5620,"close":5950,"volume":15481,"rsi_14":34.95,"sma_20":6748.5,"sma_60":8103.33,"sma_120":9200.5},{"date":"2026-06-25","open":5760,"high":5950,"low":5650,"close":5900,"volume":16399,"rsi_14":34.95,"sma_20":6665.0,"sma_60":8055.83,"sma_120":9153.67},{"date":"2026-06-26","open":5890,"high":5890,"low":5150,"close":5150,"volume":35943,"rsi_14":32.53,"sma_20":6559.5,"sma_60":7998.33,"sma_120":9093.25},{"date":"2026-06-29","open":5060,"high":5900,"low":5060,"close":5870,"volume":13642,"rsi_14":40.58,"sma_20":6488.0,"sma_60":7958.17,"sma_120":9045.5},{"date":"2026-06-30","open":5910,"high":6000,"low":5590,"close":5870,"volume":8154,"rsi_14":42.15,"sma_20":6445.5,"sma_60":7909.0,"sma_120":8999.0},{"date":"2026-07-01","open":5990,"high":5990,"low":5700,"close":5800,"volume":5971,"rsi_14":39.72,"sma_20":6380.5,"sma_60":7865.17,"sma_120":8953.67},{"date":"2026-07-02","open":5800,"high":5920,"low":5570,"close":5700,"volume":7981,"rsi_14":30.79,"sma_20":6321.5,"sma_60":7818.5,"sma_120":8909.08},{"date":"2026-07-03","open":5660,"high":5790,"low":5360,"close":5770,"volume":15649,"rsi_14":33.13,"sma_20":6268.5,"sma_60":7774.67,"sma_120":8865.92},{"date":"2026-07-06","open":5760,"high":5890,"low":5550,"close":5870,"volume":12170,"rsi_14":32.51,"sma_20":6246.5,"sma_60":7734.33,"sma_120":8824.33},{"date":"2026-07-07","open":5640,"high":5860,"low":5520,"close":5810,"volume":12739,"rsi_14":31.08,"sma_20":6208.0,"sma_60":7686.17,"sma_120":8784.67},{"date":"2026-07-08","open":5770,"high":5810,"low":5420,"close":5420,"volume":21893,"rsi_14":29.36,"sma_20":6157.0,"sma_60":7633.83,"sma_120":8740.83},{"date":"2026-07-09","open":5380,"high":5650,"low":5300,"close":5390,"volume":23281,"rsi_14":31.76,"sma_20":6099.5,"sma_60":7577.33,"sma_120":8696.42},{"date":"2026-07-10","open":5440,"high":5920,"low":5410,"close":5700,"volume":29656,"rsi_14":39.52,"sma_20":6036.5,"sma_60":7525.83,"sma_120":8653.42},{"date":"2026-07-13","open":5700,"high":5770,"low":5340,"close":5380,"volume":27186,"rsi_14":42.72,"sma_20":5962.0,"sma_60":7466.33,"sma_120":8610.58},{"date":"2026-07-14","open":5380,"high":5510,"low":5100,"close":5510,"volume":27502,"rsi_14":42.9,"sma_20":5887.5,"sma_60":7404.0,"sma_120":8568.58},{"date":"2026-07-15","open":5590,"high":5750,"low":5480,"close":5640,"volume":7408,"rsi_14":45.91,"sma_20":5817.5,"sma_60":7341.17,"sma_120":8530.33},{"date":"2026-07-16","open":5600,"high":5650,"low":5480,"close":5650,"volume":3213,"rsi_14":60.25,"sma_20":5758.0,"sma_60":7277.33,"sma_120":8487.42},{"date":"2026-07-20","open":5650,"high":5650,"low":5250,"close":5460,"volume":16740,"rsi_14":39.27,"sma_20":5703.5,"sma_60":7211.67,"sma_120":8441.83},{"date":"2026-07-21","open":5500,"high":5690,"low":5220,"close":5490,"volume":16878,"rsi_14":40.21,"sma_20":5658.0,"sma_60":7142.83,"sma_120":8399.42},{"date":"2026-07-22","open":5570,"high":5690,"low":5410,"close":5560,"volume":16717,"rsi_14":43.81,"sma_20":5644.5,"sma_60":7075.83,"sma_120":8353.83},{"date":"2026-07-23","open":5680,"high":5970,"low":5440,"close":5870,"volume":18457,"rsi_14":53.95,"sma_20":5640.5,"sma_60":7017.17,"sma_120":8310.92},{"date":"2026-07-24","open":5830,"high":5900,"low":5590,"close":5720,"volume":20999,"rsi_14":48.88,"sma_20":5631.5,"sma_60":6955.67,"sma_120":8265.58},{"date":"2026-07-27","open":5900,"high":5900,"low":5530,"close":5710,"volume":16606,"rsi_14":46.26,"sma_20":5659.5,"sma_60":6894.67,"sma_120":8220.42},{"date":"2026-07-28","open":5480,"high":5900,"low":5250,"close":5710,"volume":28912,"rsi_14":47.6,"sma_20":5651.5,"sma_60":6832.83,"sma_120":8173.67},{"date":"2026-07-29","open":5700,"high":5700,"low":5070,"close":5580,"volume":34103,"rsi_14":54.4,"sma_20":5637.0,"sma_60":6768.33,"sma_120":8125.83},{"date":"2026-07-30","open":4700,"high":5570,"low":4700,"close":5470,"volume":41273,"rsi_14":52.11,"sma_20":5620.5,"sma_60":6704.67,"sma_120":8081.5},{"date":"2026-07-31","open":5470,"high":5590,"low":5300,"close":5430,"volume":33891,"rsi_14":41.72,"sma_20":5607.0,"sma_60":6639.17,"sma_120":8037.92},{"date":"2026-08-03","open":5400,"high":5700,"low":5310,"close":5650,"volume":14385,"rsi_14":58.82,"sma_20":5601.0,"sma_60":6584.17,"sma_120":7993.58},{"date":"2026-08-04","open":5440,"high":5800,"low":5440,"close":5790,"volume":9635,"rsi_14":59.09,"sma_20":5597.0,"sma_60":6530.67,"sma_120":7949.25},{"date":"2026-08-05","open":5920,"high":5940,"low":5690,"close":5870,"volume":7773,"rsi_14":57.72,"sma_20":5600.0,"sma_60":6478.5,"sma_120":7907.83},{"date":"2026-08-06","open":5790,"high":5990,"low":5750,"close":5970,"volume":9084,"rsi_14":60.13,"sma_20":5627.5,"sma_60":6435.33,"sma_120":7868.0},{"date":"2026-08-07","open":5900,"high":6020,"low":5830,"close":5980,"volume":6753,"rsi_14":68.57,"sma_20":5657.0,"sma_60":6392.33,"sma_120":7826.42},{"date":"2026-08-10","open":6050,"high":6110,"low":5970,"close":6050,"volume":6172,"rsi_14":69.44,"sma_20":5674.5,"sma_60":6346.83,"sma_120":7785.58},{"date":"2026-08-11","open":6050,"high":6180,"low":5870,"close":6050,"volume":6185,"rsi_14":67.88,"sma_20":5708.0,"sma_60":6306.0,"sma_120":7744.67},{"date":"2026-08-12","open":6060,"high":6150,"low":5900,"close":6070,"volume":4860,"rsi_14":59.26,"sma_20":5736.0,"sma_60":6271.17,"sma_120":7702.42},{"date":"2026-08-13","open":6150,"high":6150,"low":5910,"close":6060,"volume":8943,"rsi_14":68.09,"sma_20":5757.0,"sma_60":6236.33,"sma_120":7662.58},{"date":"2026-08-14","open":6090,"high":6090,"low":5920,"close":6060,"volume":2635,"rsi_14":68.82,"sma_20":5777.5,"sma_60":6204.5,"sma_120":7621.83},{"date":"2026-08-18","open":6120,"high":6120,"low":5870,"close":6050,"volume":4346,"rsi_14":68.09,"sma_20":5807.0,"sma_60":6177.0,"sma_120":7583.33},{"date":"2026-08-19","open":5800,"high":6140,"low":5750,"close":6060,"volume":5663,"rsi_14":79.27,"sma_20":5835.5,"sma_60":6148.67,"sma_120":7546.0},{"date":"2026-08-20","open":6170,"high":6170,"low":5850,"close":6100,"volume":5053,"rsi_14":92.0,"sma_20":5862.5,"sma_60":6115.67,"sma_120":7508.58},{"date":"2026-08-21","open":5940,"high":6100,"low":5830,"close":6010,"volume":5470,"rsi_14":86.25,"sma_20":5869.5,"sma_60":6086.17,"sma_120":7470.83},{"date":"2026-08-24","open":5990,"high":6150,"low":5800,"close":6040,"volume":1868,"rsi_14":81.97,"sma_20":5885.5,"sma_60":6060.67,"sma_120":7436.67},{"date":"2026-08-25","open":5800,"high":6000,"low":5700,"close":6000,"volume":6105,"rsi_14":70.59,"sma_20":5900.0,"sma_60":6039.67,"sma_120":7402.67},{"date":"2026-08-26","open":6080,"high":6080,"low":5800,"close":5880,"volume":5307,"rsi_14":50.91,"sma_20":5908.5,"sma_60":6016.0,"sma_120":7373.0},{"date":"2026-08-27","open":5830,"high":5990,"low":5790,"close":5990,"volume":14300,"rsi_14":51.79,"sma_20":5929.0,"sma_60":6003.83,"sma_120":7355.83},{"date":"2026-08-28","open":6030,"high":6140,"low":5870,"close":6070,"volume":16956,"rsi_14":57.14,"sma_20":5959.0,"sma_60":5986.67,"sma_120":7331.92},{"date":"2026-08-31","open":5890,"high":6160,"low":5890,"close":6030,"volume":16341,"rsi_14":48.33,"sma_20":5989.0,"sma_60":5972.5,"sma_120":7306.33},{"date":"2026-09-01","open":6100,"high":6100,"low":5950,"close":6050,"volume":4237,"rsi_14":50.0,"sma_20":6009.0,"sma_60":5959.5,"sma_120":7286.58},{"date":"2026-09-02","open":6050,"high":6090,"low":5870,"close":5990,"volume":5164,"rsi_14":43.94,"sma_20":6019.0,"sma_60":5954.17,"sma_120":7263.17},{"date":"2026-09-03","open":5990,"high":6110,"low":5880,"close":6100,"volume":20602,"rsi_14":52.63,"sma_20":6030.5,"sma_60":5946.17,"sma_120":7240.08},{"date":"2026-09-04","open":6120,"high":6210,"low":6000,"close":6210,"volume":16159,"rsi_14":58.62,"sma_20":6042.5,"sma_60":5942.33,"sma_120":7217.0},{"date":"2026-09-07","open":6210,"high":6270,"low":6060,"close":6240,"volume":11399,"rsi_14":60.67,"sma_20":6055.5,"sma_60":5937.33,"sma_120":7192.75},{"date":"2026-09-08","open":6260,"high":6290,"low":6060,"close":6200,"volume":17379,"rsi_14":57.61,"sma_20":6063.0,"sma_60":5924.67,"sma_120":7170.0},{"date":"2026-09-09","open":6190,"high":6200,"low":6060,"close":6180,"volume":12671,"rsi_14":54.44,"sma_20":6069.5,"sma_60":5913.17,"sma_120":7146.08},{"date":"2026-09-10","open":6130,"high":6130,"low":5980,"close":6040,"volume":3901,"rsi_14":51.58,"sma_20":6068.0,"sma_60":5897.17,"sma_120":7120.25},{"date":"2026-09-11","open":6030,"high":6040,"low":5790,"close":5790,"volume":13258,"rsi_14":39.32,"sma_20":6054.5,"sma_60":5876.33,"sma_120":7094.33},{"date":"2026-09-14","open":5810,"high":5810,"low":5510,"close":5640,"volume":11771,"rsi_14":35.94,"sma_20":6033.5,"sma_60":5856.33,"sma_120":7066.67},{"date":"2026-09-15","open":5600,"high":5930,"low":5520,"close":5690,"volume":15617,"rsi_14":42.15,"sma_20":6015.5,"sma_60":5842.0,"sma_120":7043.67},{"date":"2026-09-16","open":5740,"high":6000,"low":5470,"close":5740,"volume":15565,"rsi_14":39.13,"sma_20":5999.5,"sma_60":5831.0,"sma_120":7017.42},{"date":"2026-09-17","open":5720,"high":5790,"low":5450,"close":5630,"volume":15308,"rsi_14":31.36,"sma_20":5976.0,"sma_60":5827.67,"sma_120":6989.17},{"date":"2026-09-18","open":5670,"high":5720,"low":5490,"close":5630,"volume":18491,"rsi_14":32.46,"sma_20":5957.0,"sma_60":5822.33,"sma_120":6962.83},{"date":"2026-09-21","open":5570,"high":5780,"low":5520,"close":5780,"volume":9640,"rsi_14":39.37,"sma_20":5944.0,"sma_60":5820.33,"sma_120":6938.08},{"date":"2026-09-22","open":5790,"high":5790,"low":5510,"close":5510,"volume":3152,"rsi_14":33.78,"sma_20":5919.5,"sma_60":5826.33,"sma_120":6912.33},{"date":"2026-09-23","open":5600,"high":5640,"low":5510,"close":5600,"volume":5907,"rsi_14":32.88,"sma_20":5905.5,"sma_60":5821.83,"sma_120":6890.0},{"date":"2026-09-28","open":5620,"high":5630,"low":5550,"close":5600,"volume":2497,"rsi_14":27.41,"sma_20":5886.0,"sma_60":5817.33,"sma_120":6863.17},{"date":"2026-09-29","open":5560,"high":5560,"low":5340,"close":5430,"volume":8604,"rsi_14":22.82,"sma_20":5854.0,"sma_60":5811.17,"sma_120":6838.17},{"date":"2026-09-30","open":5400,"high":5480,"low":5210,"close":5270,"volume":21593,"rsi_14":21.12,"sma_20":5816.0,"sma_60":5804.0,"sma_120":6811.25},{"date":"2026-10-01","open":5280,"high":5310,"low":5200,"close":5250,"volume":14441,"rsi_14":21.12,"sma_20":5776.0,"sma_60":5795.33,"sma_120":6785.0},{"date":"2026-10-02","open":5260,"high":5370,"low":5250,"close":5340,"volume":4634,"rsi_14":27.56,"sma_20":5743.5,"sma_60":5786.5,"sma_120":6760.42},{"date":"2026-10-06","open":5340,"high":5400,"low":5250,"close":5350,"volume":5055,"rsi_14":33.33,"sma_20":5706.0,"sma_60":5778.83,"sma_120":6732.5},{"date":"2026-10-07","open":5410,"high":5440,"low":5300,"close":5370,"volume":3204,"rsi_14":38.66,"sma_20":5664.0,"sma_60":5778.0,"sma_120":6705.92},{"date":"2026-10-08","open":5390,"high":5430,"low":5200,"close":5400,"volume":13398,"rsi_14":37.61,"sma_20":5622.0,"sma_60":5778.17,"sma_120":6677.75},{"date":"2026-10-12","open":5480,"high":5730,"low":5190,"close":5380,"volume":10058,"rsi_14":34.21,"sma_20":5581.0,"sma_60":5772.83,"sma_120":6649.33},{"date":"2026-10-13","open":5400,"high":5490,"low":4955,"close":5370,"volume":10048,"rsi_14":37.5,"sma_20":5540.5,"sma_60":5772.67,"sma_120":6619.5},{"date":"2026-10-14","open":5320,"high":5340,"low":5050,"close":5330,"volume":7528,"rsi_14":36.11,"sma_20":5505.0,"sma_60":5769.67,"sma_120":6586.83},{"date":"2026-10-15","open":5180,"high":6000,"low":4785,"close":4860,"volume":12832,"rsi_14":17.14,"sma_20":5458.5,"sma_60":5756.67,"sma_120":6548.92},{"date":"2026-10-16","open":4845,"high":5270,"low":4845,"close":5180,"volume":14892,"rsi_14":38.62,"sma_20":5435.5,"sma_60":5748.83,"sma_120":6513.08},{"date":"2026-10-19","open":4710,"high":5300,"low":4710,"close":5160,"volume":11358,"rsi_14":34.06,"sma_20":5409.0,"sma_60":5743.83,"sma_120":6477.75},{"date":"2026-10-20","open":5260,"high":5260,"low":4805,"close":4980,"volume":8205,"rsi_14":30.13,"sma_20":5371.0,"sma_60":5735.33,"sma_120":6439.08},{"date":"2026-10-21","open":4910,"high":5620,"low":4900,"close":5150,"volume":4027,"rsi_14":41.03,"sma_20":5347.0,"sma_60":5728.5,"sma_120":6402.17},{"date":"2026-10-22","open":5020,"high":5020,"low":4780,"close":4785,"volume":12207,"rsi_14":36.26,"sma_20":5304.75,"sma_60":5710.42,"sma_120":6363.79},{"date":"2026-10-23","open":5010,"high":5010,"low":4670,"close":4670,"volume":8992,"rsi_14":34.41,"sma_20":5249.25,"sma_60":5692.92,"sma_120":6324.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.11,"pbr":1.82,"ttm_eps":null,"close":12057.4873},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":84.45,"pbr":1.4,"ttm_eps":null,"close":9300.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":47.35,"pbr":1.24,"ttm_eps":null,"close":8170.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":89.88,"pbr":1.25,"ttm_eps":null,"close":8090.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":109.2,"pbr":1.53,"ttm_eps":null,"close":10010.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":459.47,"pbr":1.73,"ttm_eps":null,"close":11450.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":326.37,"pbr":1.23,"ttm_eps":null,"close":8280.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":72.99,"pbr":0.86,"ttm_eps":null,"close":5870.0}],"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":"이닉스","phase":"above-fold","symbol_resolved":true}