{"status":"ok","report":{"price_analysis":{"current":9390.0,"change_1d":-1.1,"change_7d":-6.1,"change_30d":-8.5,"high_30d":11780.0,"low_30d":8610.0,"position_in_range":25.0,"support":8927.0,"resistance":11463.0},"summary":"동국제강(460860)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 4657.96억. 현재가 9,390원, 전일 대비 -1.1%, 30일 -8.5%. PER 32.2배 / ROE 0.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 16.12만, 기관 순매수 4.55만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 32.2배입니다. ROE 0.6%입니다. 시가총액 4657.96억. 매출 3.44조, 영업이익 922.14억.","grade":"C","comment":"PER 32.23배, ROE 0.62%","per":32.23,"pbr":0.25,"roe":0.62,"eps":291.30999999999995,"revenue":3436894726156.0,"operating_income":92214398470.0,"net_income":14451489127.0,"market_cap":465796058160,"profit_margin":0.42,"roa":0.27,"operating_margin":2.68,"gross_margin":10.95,"debt_ratio":1.2678524512038105,"total_assets":4291378276096.0,"total_equity":1892265201741.0,"total_debt":2399113074355.0,"dividend_yield":3.71,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.3로 중립 구간입니다. MACD(-94.49)가 시그널선(-121.03)을 상회합니다(골든크로스). 현재가가 SMA20(9490)과 SMA60(9717) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8757~10224 (현재 위치 43%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":44.31486880466472,"macd":-94.4873033998665,"macd_signal":-121.02723505438948,"sma_20":9490.5,"sma_60":9717.166666666666,"bb_upper":10223.752344012619,"bb_lower":8757.247655987381,"atr_14":526.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 16.12만, 기관 순매수 4.55만. 30일 누적: 외국인 6.26만, 기관 1.57만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":161156.0,"institutional_flow":45457.0,"data":[{"date":"2026-10-23","foreign_net":5099.0,"institution_net":14158.0,"retail_net":-19257.0},{"date":"2026-10-22","foreign_net":33839.0,"institution_net":5051.0,"retail_net":-38890.0},{"date":"2026-10-21","foreign_net":15361.0,"institution_net":-285.0,"retail_net":-15076.0},{"date":"2026-10-20","foreign_net":18973.0,"institution_net":6709.0,"retail_net":-25682.0},{"date":"2026-10-19","foreign_net":87884.0,"institution_net":19824.0,"retail_net":-107708.0},{"date":"2026-10-16","foreign_net":533335.0,"institution_net":-7951.0,"retail_net":-525384.0},{"date":"2026-10-15","foreign_net":-100606.0,"institution_net":116558.0,"retail_net":-15952.0},{"date":"2026-10-14","foreign_net":-109208.0,"institution_net":3119.0,"retail_net":106089.0},{"date":"2026-10-13","foreign_net":20766.0,"institution_net":7948.0,"retail_net":-28714.0},{"date":"2026-10-12","foreign_net":-28462.0,"institution_net":2325.0,"retail_net":26137.0},{"date":"2026-10-08","foreign_net":240614.0,"institution_net":-358.0,"retail_net":-240256.0},{"date":"2026-10-07","foreign_net":-34506.0,"institution_net":45715.0,"retail_net":-11209.0},{"date":"2026-10-06","foreign_net":80186.0,"institution_net":-33813.0,"retail_net":-46373.0},{"date":"2026-10-02","foreign_net":20384.0,"institution_net":65250.0,"retail_net":-85634.0},{"date":"2026-10-01","foreign_net":-705089.0,"institution_net":-249200.0,"retail_net":954289.0},{"date":"2026-09-30","foreign_net":-10285.0,"institution_net":1136.0,"retail_net":9149.0},{"date":"2026-09-29","foreign_net":-1941.0,"institution_net":41934.0,"retail_net":-39993.0},{"date":"2026-09-28","foreign_net":10026.0,"institution_net":802.0,"retail_net":-10828.0},{"date":"2026-09-23","foreign_net":-25641.0,"institution_net":-84713.0,"retail_net":110354.0},{"date":"2026-09-22","foreign_net":-33887.0,"institution_net":-1997.0,"retail_net":35884.0},{"date":"2026-09-21","foreign_net":-65560.0,"institution_net":57010.0,"retail_net":8550.0},{"date":"2026-09-18","foreign_net":18421.0,"institution_net":89077.0,"retail_net":-107498.0},{"date":"2026-09-17","foreign_net":17181.0,"institution_net":-31295.0,"retail_net":14114.0},{"date":"2026-09-16","foreign_net":-51585.0,"institution_net":-4698.0,"retail_net":56283.0},{"date":"2026-09-15","foreign_net":8839.0,"institution_net":26901.0,"retail_net":-35740.0},{"date":"2026-09-14","foreign_net":4282.0,"institution_net":11562.0,"retail_net":-15844.0},{"date":"2026-09-11","foreign_net":-6188.0,"institution_net":24400.0,"retail_net":-18212.0},{"date":"2026-09-10","foreign_net":53635.0,"institution_net":-58932.0,"retail_net":5297.0},{"date":"2026-09-09","foreign_net":41967.0,"institution_net":-49663.0,"retail_net":7696.0},{"date":"2026-09-08","foreign_net":24789.0,"institution_net":-898.0,"retail_net":-23891.0}],"periods":{"d1":{"foreign_net":5099.0,"institution_net":14158.0,"retail_net":-19257.0},"d3":{"foreign_net":54299.0,"institution_net":18924.0,"retail_net":-73223.0},"d7":{"foreign_net":593885.0,"institution_net":154064.0,"retail_net":-747949.0},"d14":{"foreign_net":783659.0,"institution_net":244250.0,"retail_net":-1027909.0},"d30":{"foreign_net":62623.0,"institution_net":15676.0,"retail_net":-78299.0}}},"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 32.23x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +16.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.1,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-97.1,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.3,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 0.9x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.87,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.1,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.1,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 32.23x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +16.1%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"C","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.27,"unit":"","threshold":"≤ 1.0","pass":false,"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":10.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.68,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":32.23,"current_pbr":0.25,"per_5y_high":50.4,"per_5y_low":2.82,"per_5y_avg":25.88,"per_percentile":57.1,"pbr_5y_high":0.3,"pbr_5y_low":0.24,"pbr_5y_avg":0.27,"pbr_percentile":22.2,"per_5y_median":30.24,"pbr_5y_median":0.27,"history":[{"quarter":"2024-Q2","per":2.82,"pbr":0.29},{"quarter":"2024-Q3","per":3.93,"pbr":0.27},{"quarter":"2024-Q4","per":10.32,"pbr":0.24},{"quarter":"2025-Q1","per":50.4,"pbr":0.28},{"quarter":"2025-Q2","per":null,"pbr":0.3},{"quarter":"2025-Q3","per":null,"pbr":0.29},{"quarter":"2025-Q4","per":47.43,"pbr":0.24},{"quarter":"2026-Q1","per":35.99,"pbr":0.26},{"quarter":"2026-Q2","per":30.24,"pbr":0.26},{"quarter":"현재","per":32.23,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8846.6475,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8375.791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7243.9277,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8280.7148,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8978.001,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8748.7754,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7870.0767,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8697.8564,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8810.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.82,"eps":3134.13,"close":8846.65,"source":"reported"},{"date":"2024-07","per":2.6,"eps":3134.13,"close":8158.47,"source":"reported"},{"date":"2024-08","per":2.39,"eps":3134.13,"close":7479.35,"source":"reported"},{"date":"2024-09","per":3.93,"eps":2131.13,"close":8375.79,"source":"reported"},{"date":"2024-10","per":3.71,"eps":2131.13,"close":7904.94,"source":"reported"},{"date":"2024-11","per":3.56,"eps":2131.13,"close":7578.96,"source":"reported"},{"date":"2024-12","per":10.32,"eps":702.22,"close":7243.93,"source":"reported"},{"date":"2025-01","per":11.42,"eps":702.22,"close":8022.65,"source":"reported"},{"date":"2025-02","per":11.99,"eps":702.22,"close":8421.06,"source":"reported"},{"date":"2025-03","per":50.4,"eps":164.31,"close":8280.71,"source":"reported"},{"date":"2025-04","per":52.28,"eps":164.31,"close":8589.49,"source":"reported"},{"date":"2025-05","per":52.11,"eps":164.31,"close":8561.42,"source":"reported"},{"date":"2025-12","per":47.43,"eps":165.94,"close":7870.08,"source":"reported"},{"date":"2026-01","per":50.71,"eps":165.94,"close":8414.49,"source":"reported"},{"date":"2026-02","per":59.11,"eps":165.94,"close":9808.94,"source":"reported"},{"date":"2026-03","per":35.99,"eps":241.69,"close":8697.86,"source":"reported"},{"date":"2026-04","per":62.16,"eps":241.69,"close":15023.57,"source":"reported"},{"date":"2026-05","per":44.23,"eps":241.69,"close":10689.29,"source":"reported"},{"date":"2026-06","per":30.24,"eps":291.31,"close":8810.0,"source":"reported"},{"date":"2026-07","per":30.93,"eps":291.31,"close":9010.0,"source":"reported"},{"date":"2026-08","per":35.05,"eps":291.31,"close":10210.0,"source":"reported"},{"date":"2026-09","per":32.51,"eps":291.31,"close":9470.0,"source":"reported"},{"date":"2026-10","per":32.3,"eps":291.31,"close":9410.0,"source":"reported"}],"trailing_per_history_meta":{"avg":29.05,"std":20.48,"upper_1sd":49.54,"lower_1sd":8.57,"current":32.3,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.71,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 120%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":119.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.71,"summary":"배당수익률 3.71%","metrics":[{"name":"배당수익률","value":3.71,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"32.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 57%"},{"label":"ROE","value":"0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:51.231054+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":0.006154008422966226,"dividend_yield":null,"eps":234.74,"revenue":995514578458.0,"operating_income":45563446844.0,"net_income":11645015990.0,"market_cap":null,"profit_margin":0.011697484137336813,"operating_margin":0.04576873893155377,"roa":0.002713584130969184,"gross_margin":0.10947181266275934,"total_equity":1892265201741.0,"total_assets":4291378276096.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":65.0,"pbr":0.28,"roe":0.00330166445040068,"dividend_yield":3.71,"eps":125.16,"revenue":857156632943.0,"operating_income":21440854243.0,"net_income":6209176812.0,"market_cap":535300000000.0,"profit_margin":0.00724392319135551,"operating_margin":0.025013927932149356,"roa":0.0014721242841572765,"gross_margin":0.08847073842692042,"total_equity":1880620185751.0,"total_assets":4217834648081.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.007144550760788971,"dividend_yield":null,"eps":-271.38,"revenue":815008512516.0,"operating_income":717876875.0,"net_income":-13462627158.0,"market_cap":null,"profit_margin":-0.01651838839871713,"operating_margin":0.0008808213214655311,"roa":-0.0032563457956275407,"gross_margin":0.06606058138312149,"total_equity":1884321017339.0,"total_assets":4134274429969.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005921953927347146,"dividend_yield":null,"eps":202.79,"revenue":769215002239.0,"operating_income":24492220508.0,"net_income":10059923483.0,"market_cap":null,"profit_margin":0.013078168592289517,"operating_margin":0.031840539298777365,"roa":0.0026472888787939706,"gross_margin":0.10023414255777091,"total_equity":1698750717486.0,"total_assets":3800085273498.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005406367882911923,"dividend_yield":null,"eps":185.12,"revenue":893658443588.0,"operating_income":29915366057.0,"net_income":9183260824.0,"market_cap":null,"profit_margin":0.010276029829841483,"operating_margin":0.03347516746654471,"roa":0.002662175771105828,"gross_margin":0.09791722045580749,"total_equity":1698600802403.0,"total_assets":3449532117177.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.001450971038639102,"dividend_yield":null,"eps":49.41,"revenue":725549382880.0,"operating_income":4254946258.0,"net_income":2451295925.0,"market_cap":null,"profit_margin":0.0033785376748165803,"operating_margin":0.005864447490962491,"roa":0.000750874897290363,"gross_margin":0.07580636328526347,"total_equity":1689417541579.0,"total_assets":3264586329688.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.015840506535094157,"dividend_yield":null,"eps":-543.42,"revenue":821547572102.0,"operating_income":-12026906080.0,"net_income":-26957869168.0,"market_cap":null,"profit_margin":-0.032813521801331576,"operating_margin":-0.014639330074615311,"roa":-0.008440119719848902,"gross_margin":0.05564304745255143,"total_equity":1701831258254.0,"total_assets":3194015021446.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005484318924025618,"dividend_yield":null,"eps":191.66,"revenue":838555735584.0,"operating_income":21490574218.0,"net_income":9507636777.0,"market_cap":null,"profit_margin":0.011338109529927124,"operating_margin":0.025628080884848043,"roa":0.0028532341773670525,"gross_margin":0.09219955851611397,"total_equity":1733603918501.0,"total_assets":3332231490993.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013312446644190096,"dividend_yield":null,"eps":466.66,"revenue":940165881288.0,"operating_income":40472505952.0,"net_income":23149829447.0,"market_cap":null,"profit_margin":0.024623132904254517,"operating_margin":0.043048260692627814,"roa":0.006960681451740098,"gross_margin":0.10982877774668927,"total_equity":1738961294324.0,"total_assets":3325799292426.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01698067521194039,"dividend_yield":null,"eps":587.32,"revenue":927256594032.0,"operating_income":52537903674.0,"net_income":29135637210.0,"market_cap":null,"profit_margin":0.03142133191343422,"operating_margin":0.0566595093657397,"roa":0.008640651747972511,"gross_margin":0.12206322411991817,"total_equity":1715811464877.0,"total_assets":3371925875480.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025518873105344602,"dividend_yield":null,"eps":885.49,"revenue":1122628227922.0,"operating_income":78561430914.0,"net_income":43927189280.0,"market_cap":null,"profit_margin":0.03912888362099163,"operating_margin":0.06997991762546206,"roa":0.012437666316633875,"gross_margin":0.1350338162925052,"total_equity":1721360857067.0,"total_assets":3531787086236.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.035075217125064506,"dividend_yield":null,"eps":1194.66,"revenue":1078997293658.0,"operating_income":105433897794.0,"net_income":59264909022.0,"market_cap":null,"profit_margin":0.05492591072316875,"operating_margin":0.09771470087432715,"roa":0.01689589117822641,"gross_margin":0.16219207552569606,"total_equity":1689651950284.0,"total_assets":3507652150268.0}],"current_price":9390.0,"change_pct":-1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-16","close":12337.791},{"date":"2023-06-19","close":12703.6006},{"date":"2023-06-20","close":11007.5703},{"date":"2023-06-21","close":10309.2061},{"date":"2023-06-22","close":9344.7959},{"date":"2023-06-23","close":9311.541},{"date":"2023-06-26","close":9228.4004},{"date":"2023-06-27","close":9943.3936},{"date":"2023-06-28","close":9552.6416},{"date":"2023-06-29","close":9311.541},{"date":"2023-06-30","close":8995.6133},{"date":"2023-07-03","close":8829.3359},{"date":"2023-07-04","close":8613.1738},{"date":"2023-07-05","close":8646.4307},{"date":"2023-07-06","close":8272.3057},{"date":"2023-07-07","close":8397.0137},{"date":"2023-07-10","close":8097.7139},{"date":"2023-07-11","close":8122.6558},{"date":"2023-07-12","close":7889.8672},{"date":"2023-07-13","close":8355.4443},{"date":"2023-07-14","close":8247.3633},{"date":"2023-07-17","close":8072.772},{"date":"2023-07-18","close":7823.3564},{"date":"2023-07-19","close":7598.8809},{"date":"2023-07-20","close":7548.998},{"date":"2023-07-21","close":7449.2319},{"date":"2023-07-24","close":7149.9326},{"date":"2023-07-25","close":7266.3262},{"date":"2023-07-26","close":6742.5518},{"date":"2023-07-27","close":7066.7935},{"date":"2023-07-28","close":8263.9922},{"date":"2023-07-31","close":10741.5254},{"date":"2023-08-01","close":10749.8398},{"date":"2023-08-02","close":10683.3291},{"date":"2023-08-03","close":11107.3359},{"date":"2023-08-04","close":10808.0381},{"date":"2023-08-07","close":10467.1689},{"date":"2023-08-08","close":10350.7744},{"date":"2023-08-09","close":10733.2119},{"date":"2023-08-10","close":10517.0508},{"date":"2023-08-11","close":9951.708},{"date":"2023-08-14","close":9693.9785},{"date":"2023-08-16","close":9112.0068},{"date":"2023-08-17","close":8397.0137},{"date":"2023-08-18","close":8064.4585},{"date":"2023-08-21","close":8180.8535},{"date":"2023-08-22","close":7997.9478},{"date":"2023-08-23","close":7981.3198},{"date":"2023-08-24","close":8014.5742},{"date":"2023-08-25","close":7931.4375},{"date":"2023-08-28","close":8106.0283},{"date":"2023-08-29","close":8538.3486},{"date":"2023-08-30","close":8397.0137},{"date":"2023-08-31","close":8247.3633},{"date":"2023-09-01","close":8122.6558},{"date":"2023-09-04","close":8663.0576},{"date":"2023-09-05","close":9062.124},{"date":"2023-09-06","close":8945.7285},{"date":"2023-09-07","close":8579.918},{"date":"2023-09-08","close":9311.541},{"date":"2023-09-11","close":9020.5527},{"date":"2023-09-12","close":8762.8242},{"date":"2023-09-13","close":9195.1455},{"date":"2023-09-14","close":8987.2988},{"date":"2023-09-15","close":9718.9189},{"date":"2023-09-18","close":9436.248},{"date":"2023-09-19","close":9910.1377},{"date":"2023-09-20","close":10009.9062},{"date":"2023-09-21","close":9810.373},{"date":"2023-09-22","close":9943.3936},{"date":"2023-09-25","close":9328.167},{"date":"2023-09-26","close":9378.0498},{"date":"2023-09-27","close":9253.3408},{"date":"2023-10-04","close":8771.1367},{"date":"2023-10-05","close":8397.0137},{"date":"2023-10-06","close":8355.4443},{"date":"2023-10-10","close":8122.6558},{"date":"2023-10-11","close":8372.0713},{"date":"2023-10-12","close":8546.6631},{"date":"2023-10-13","close":8388.7002},{"date":"2023-10-16","close":8347.1299},{"date":"2023-10-17","close":8189.167},{"date":"2023-10-18","close":8305.5605},{"date":"2023-10-19","close":7956.3794},{"date":"2023-10-20","close":7765.1587},{"date":"2023-10-23","close":7590.5674},{"date":"2023-10-24","close":7740.2183},{"date":"2023-10-25","close":8455.2109},{"date":"2023-10-26","close":8222.4209},{"date":"2023-10-27","close":8638.1162},{"date":"2023-10-30","close":8754.5107},{"date":"2023-10-31","close":8737.8818},{"date":"2023-11-01","close":8563.291},{"date":"2023-11-02","close":8388.7002},{"date":"2023-11-03","close":8471.8389},{"date":"2023-11-06","close":8870.9043},{"date":"2023-11-07","close":8546.6631},{"date":"2023-11-08","close":8679.6855},{"date":"2023-11-09","close":8438.584},{"date":"2023-11-10","close":8297.2471},{"date":"2023-11-13","close":8288.9336},{"date":"2023-11-14","close":8338.8164},{"date":"2023-11-15","close":8663.0576},{"date":"2023-11-16","close":8762.8242},{"date":"2023-11-17","close":8696.3125},{"date":"2023-11-20","close":9136.9492},{"date":"2023-11-21","close":9136.9492},{"date":"2023-11-22","close":9369.7373},{"date":"2023-11-23","close":9353.1094},{"date":"2023-11-24","close":9427.9336},{"date":"2023-11-27","close":9353.1094},{"date":"2023-11-28","close":9286.5986},{"date":"2023-11-29","close":9028.8682},{"date":"2023-11-30","close":9178.5176},{"date":"2023-12-01","close":9178.5176},{"date":"2023-12-04","close":9211.7734},{"date":"2023-12-05","close":9269.9707},{"date":"2023-12-06","close":9444.5625},{"date":"2023-12-07","close":9353.1094},{"date":"2023-12-08","close":9943.3936},{"date":"2023-12-11","close":9652.4092},{"date":"2023-12-12","close":9910.1377},{"date":"2023-12-13","close":9777.1162},{"date":"2023-12-14","close":9951.708},{"date":"2023-12-15","close":9976.6494},{"date":"2023-12-18","close":10267.6348},{"date":"2023-12-19","close":10832.9785},{"date":"2023-12-20","close":10891.1758},{"date":"2023-12-21","close":11107.3359},{"date":"2023-12-22","close":10982.6289},{"date":"2023-12-26","close":10866.2344},{"date":"2023-12-27","close":10760.8213},{"date":"2023-12-28","close":10576.3516},{"date":"2024-01-02","close":10207.4082},{"date":"2024-01-03","close":9864.8184},{"date":"2024-01-04","close":9979.0166},{"date":"2024-01-05","close":9987.8008},{"date":"2024-01-08","close":10110.7793},{"date":"2024-01-09","close":9908.7402},{"date":"2024-01-10","close":9733.0537},{"date":"2024-01-11","close":9750.6221},{"date":"2024-01-12","close":9750.6221},{"date":"2024-01-15","close":9706.7012},{"date":"2024-01-16","close":9548.583},{"date":"2024-01-17","close":9416.8184},{"date":"2024-01-18","close":9223.5625},{"date":"2024-01-19","close":9223.5625},{"date":"2024-01-22","close":8977.6006},{"date":"2024-01-23","close":9337.7578},{"date":"2024-01-24","close":9320.1904},{"date":"2024-01-25","close":9680.3467},{"date":"2024-01-26","close":10260.1143},{"date":"2024-01-29","close":10778.3906},{"date":"2024-01-30","close":10224.9775},{"date":"2024-01-31","close":10040.5059},{"date":"2024-02-01","close":10576.3516},{"date":"2024-02-02","close":10602.7041},{"date":"2024-02-05","close":10813.5273},{"date":"2024-02-06","close":10804.7441},{"date":"2024-02-07","close":11323.0205},{"date":"2024-02-08","close":10804.7441},{"date":"2024-02-13","close":10391.8799},{"date":"2024-02-14","close":10418.2334},{"date":"2024-02-15","close":10532.4297},{"date":"2024-02-16","close":11120.9805},{"date":"2024-02-19","close":10989.2158},{"date":"2024-02-20","close":10804.7441},{"date":"2024-02-21","close":10866.2334},{"date":"2024-02-22","close":11226.3916},{"date":"2024-02-23","close":11323.0205},{"date":"2024-02-26","close":11217.6074},{"date":"2024-02-27","close":11182.4707},{"date":"2024-02-28","close":11393.2939},{"date":"2024-02-29","close":11331.8047},{"date":"2024-03-04","close":11050.7051},{"date":"2024-03-05","close":10760.8213},{"date":"2024-03-06","close":10646.625},{"date":"2024-03-07","close":10260.1143},{"date":"2024-03-08","close":10304.0361},{"date":"2024-03-11","close":10356.7422},{"date":"2024-03-12","close":10216.1934},{"date":"2024-03-13","close":10084.4277},{"date":"2024-03-14","close":10040.5059},{"date":"2024-03-15","close":9979.0166},{"date":"2024-03-18","close":9979.0166},{"date":"2024-03-19","close":9926.3096},{"date":"2024-03-20","close":9987.8008},{"date":"2024-03-21","close":10066.8594},{"date":"2024-03-22","close":10172.2725},{"date":"2024-03-25","close":10084.4277},{"date":"2024-03-26","close":10128.3486},{"date":"2024-03-27","close":10093.2119},{"date":"2024-03-28","close":10119.5654},{"date":"2024-03-29","close":9891.1719},{"date":"2024-04-01","close":9996.585},{"date":"2024-04-02","close":9935.0938},{"date":"2024-04-03","close":9873.6025},{"date":"2024-04-04","close":9803.3291},{"date":"2024-04-05","close":9882.3877},{"date":"2024-04-08","close":9715.4854},{"date":"2024-04-09","close":9750.6221},{"date":"2024-04-11","close":9882.3877},{"date":"2024-04-12","close":9847.25},{"date":"2024-04-15","close":10163.4873},{"date":"2024-04-16","close":9829.6826},{"date":"2024-04-17","close":9469.5244},{"date":"2024-04-18","close":9601.2881},{"date":"2024-04-19","close":9645.2109},{"date":"2024-04-22","close":9873.6025},{"date":"2024-04-23","close":9926.3096},{"date":"2024-04-24","close":9970.2305},{"date":"2024-04-25","close":10154.7021},{"date":"2024-04-26","close":9908.7402},{"date":"2024-04-29","close":10444.585},{"date":"2024-04-30","close":10383.0957},{"date":"2024-05-02","close":10031.7217},{"date":"2024-05-03","close":9970.2305},{"date":"2024-05-07","close":10022.9375},{"date":"2024-05-08","close":9952.6621},{"date":"2024-05-09","close":9697.916},{"date":"2024-05-10","close":9697.916},{"date":"2024-05-13","close":9592.5049},{"date":"2024-05-14","close":9829.6826},{"date":"2024-05-16","close":9829.6826},{"date":"2024-05-17","close":9618.8574},{"date":"2024-05-20","close":9706.7012},{"date":"2024-05-21","close":9592.5049},{"date":"2024-05-22","close":9724.2686},{"date":"2024-05-23","close":9574.9355},{"date":"2024-05-24","close":9197.208},{"date":"2024-05-27","close":9232.3457},{"date":"2024-05-28","close":9434.3857},{"date":"2024-05-29","close":9408.0332},{"date":"2024-05-30","close":9285.0518},{"date":"2024-05-31","close":9179.6396},{"date":"2024-06-03","close":9601.2881},{"date":"2024-06-04","close":9522.2295},{"date":"2024-06-05","close":9416.8184},{"date":"2024-06-07","close":9214.7773},{"date":"2024-06-10","close":8942.4629},{"date":"2024-06-11","close":8828.2656},{"date":"2024-06-12","close":8863.4033},{"date":"2024-06-13","close":8880.9717},{"date":"2024-06-14","close":8960.0312},{"date":"2024-06-17","close":8810.6973},{"date":"2024-06-18","close":8793.1289},{"date":"2024-06-19","close":8793.1289},{"date":"2024-06-20","close":8845.835},{"date":"2024-06-21","close":9003.9531},{"date":"2024-06-24","close":8828.2656},{"date":"2024-06-25","close":8801.9131},{"date":"2024-06-26","close":8819.4814},{"date":"2024-06-27","close":8810.4268},{"date":"2024-06-28","close":8846.6475},{"date":"2024-07-01","close":8783.2617},{"date":"2024-07-02","close":8584.0537},{"date":"2024-07-03","close":8529.7246},{"date":"2024-07-04","close":8556.8896},{"date":"2024-07-05","close":8565.9443},{"date":"2024-07-08","close":8656.4932},{"date":"2024-07-09","close":8737.9873},{"date":"2024-07-10","close":8647.4375},{"date":"2024-07-11","close":8683.6582},{"date":"2024-07-12","close":8756.0967},{"date":"2024-07-15","close":8882.8662},{"date":"2024-07-16","close":8828.5371},{"date":"2024-07-17","close":8828.5371},{"date":"2024-07-18","close":8882.8662},{"date":"2024-07-19","close":8556.8896},{"date":"2024-07-22","close":8321.4629},{"date":"2024-07-23","close":8176.583},{"date":"2024-07-24","close":8049.8149},{"date":"2024-07-25","close":8022.6499},{"date":"2024-07-26","close":8239.9678},{"date":"2024-07-29","close":8330.5176},{"date":"2024-07-30","close":8230.9121},{"date":"2024-07-31","close":8158.4736},{"date":"2024-08-01","close":8221.8574},{"date":"2024-08-02","close":8058.8691},{"date":"2024-08-05","close":7325.4219},{"date":"2024-08-06","close":7443.1353},{"date":"2024-08-07","close":7615.1787},{"date":"2024-08-08","close":7751.0024},{"date":"2024-08-09","close":7787.2222},{"date":"2024-08-12","close":7850.6064},{"date":"2024-08-13","close":7778.167},{"date":"2024-08-14","close":7814.3872},{"date":"2024-08-16","close":7760.0576},{"date":"2024-08-19","close":7841.5518},{"date":"2024-08-20","close":7651.3984},{"date":"2024-08-21","close":7760.0576},{"date":"2024-08-22","close":7805.3315},{"date":"2024-08-23","close":7877.7715},{"date":"2024-08-26","close":7841.5518},{"date":"2024-08-27","close":7950.2104},{"date":"2024-08-28","close":7687.6177},{"date":"2024-08-29","close":7642.3438},{"date":"2024-08-30","close":7479.355},{"date":"2024-09-02","close":7560.8496},{"date":"2024-09-03","close":7723.8374},{"date":"2024-09-04","close":7406.916},{"date":"2024-09-05","close":7343.5312},{"date":"2024-09-06","close":7298.2568},{"date":"2024-09-09","close":7307.312},{"date":"2024-09-10","close":7271.0923},{"date":"2024-09-11","close":7225.8179},{"date":"2024-09-12","close":7316.3667},{"date":"2024-09-13","close":7388.8062},{"date":"2024-09-19","close":7443.1353},{"date":"2024-09-20","close":7696.6733},{"date":"2024-09-23","close":7615.1787},{"date":"2024-09-24","close":7904.9365},{"date":"2024-09-25","close":7968.3203},{"date":"2024-09-26","close":8221.8574},{"date":"2024-09-27","close":8194.6934},{"date":"2024-09-30","close":8375.791},{"date":"2024-10-02","close":8230.9121},{"date":"2024-10-04","close":8095.0889},{"date":"2024-10-07","close":9054.9102},{"date":"2024-10-08","close":8955.3047},{"date":"2024-10-10","close":8810.4268},{"date":"2024-10-11","close":8665.5488},{"date":"2024-10-14","close":8466.3408},{"date":"2024-10-15","close":8276.1865},{"date":"2024-10-16","close":8611.2197},{"date":"2024-10-17","close":8267.1328},{"date":"2024-10-18","close":8049.8149},{"date":"2024-10-21","close":8013.5952},{"date":"2024-10-22","close":7741.9468},{"date":"2024-10-23","close":7859.6606},{"date":"2024-10-24","close":7741.9468},{"date":"2024-10-25","close":7615.1787},{"date":"2024-10-28","close":7832.4966},{"date":"2024-10-29","close":7805.3315},{"date":"2024-10-30","close":7814.3872},{"date":"2024-10-31","close":7904.9365},{"date":"2024-11-01","close":7968.3203},{"date":"2024-11-04","close":8049.8149},{"date":"2024-11-05","close":8058.8691},{"date":"2024-11-06","close":8040.7603},{"date":"2024-11-07","close":8149.4185},{"date":"2024-11-08","close":8049.8149},{"date":"2024-11-11","close":7723.8374},{"date":"2024-11-12","close":7370.6963},{"date":"2024-11-13","close":7271.0923},{"date":"2024-11-14","close":7126.2144},{"date":"2024-11-15","close":7171.4883},{"date":"2024-11-18","close":7524.6299},{"date":"2024-11-19","close":7615.1787},{"date":"2024-11-20","close":7588.0142},{"date":"2024-11-21","close":7560.8496},{"date":"2024-11-22","close":7497.4648},{"date":"2024-11-25","close":7560.8496},{"date":"2024-11-26","close":7606.124},{"date":"2024-11-27","close":7678.5635},{"date":"2024-11-28","close":7823.4424},{"date":"2024-11-29","close":7578.9595},{"date":"2024-12-02","close":7569.9043},{"date":"2024-12-03","close":7696.6733},{"date":"2024-12-04","close":7397.8608},{"date":"2024-12-05","close":7334.4766},{"date":"2024-12-06","close":7479.355},{"date":"2024-12-09","close":7044.7197},{"date":"2024-12-10","close":7524.6299},{"date":"2024-12-11","close":7560.8496},{"date":"2024-12-12","close":7578.9595},{"date":"2024-12-13","close":7606.124},{"date":"2024-12-16","close":7551.7944},{"date":"2024-12-17","close":7560.8496},{"date":"2024-12-18","close":7569.9043},{"date":"2024-12-19","close":7606.124},{"date":"2024-12-20","close":7479.355},{"date":"2024-12-23","close":7560.8496},{"date":"2024-12-24","close":7651.3984},{"date":"2024-12-26","close":7660.4536},{"date":"2024-12-27","close":7316.3667},{"date":"2024-12-30","close":7243.9277},{"date":"2025-01-02","close":7180.5435},{"date":"2025-01-03","close":7316.3667},{"date":"2025-01-06","close":7452.1909},{"date":"2025-01-07","close":7515.5752},{"date":"2025-01-08","close":7597.0684},{"date":"2025-01-09","close":7642.3438},{"date":"2025-01-10","close":7642.3438},{"date":"2025-01-13","close":7488.4102},{"date":"2025-01-14","close":7651.3984},{"date":"2025-01-15","close":7542.7397},{"date":"2025-01-16","close":7642.3438},{"date":"2025-01-17","close":7669.5083},{"date":"2025-01-20","close":7886.8257},{"date":"2025-01-21","close":8004.54},{"date":"2025-01-22","close":8031.7051},{"date":"2025-01-23","close":7913.9907},{"date":"2025-01-24","close":8031.7051},{"date":"2025-01-31","close":8022.6499},{"date":"2025-02-03","close":7470.2998},{"date":"2025-02-04","close":7425.0259},{"date":"2025-02-05","close":7497.4648},{"date":"2025-02-06","close":7515.5752},{"date":"2025-02-07","close":7443.1353},{"date":"2025-02-10","close":7162.4331},{"date":"2025-02-11","close":7099.0493},{"date":"2025-02-12","close":7044.7197},{"date":"2025-02-13","close":7280.1475},{"date":"2025-02-14","close":7289.2021},{"date":"2025-02-17","close":7542.7397},{"date":"2025-02-18","close":7642.3438},{"date":"2025-02-19","close":7606.124},{"date":"2025-02-20","close":7778.167},{"date":"2025-02-21","close":8728.9326},{"date":"2025-02-24","close":8402.9561},{"date":"2025-02-25","close":8249.0225},{"date":"2025-02-26","close":8421.0645},{"date":"2025-02-27","close":8538.7793},{"date":"2025-02-28","close":8421.0645},{"date":"2025-03-04","close":8593.1094},{"date":"2025-03-05","close":8719.8779},{"date":"2025-03-06","close":8946.25},{"date":"2025-03-07","close":8864.7568},{"date":"2025-03-10","close":8647.4375},{"date":"2025-03-11","close":8547.835},{"date":"2025-03-12","close":8864.7568},{"date":"2025-03-13","close":8846.6475},{"date":"2025-03-14","close":8747.043},{"date":"2025-03-17","close":8701.7676},{"date":"2025-03-18","close":8810.4268},{"date":"2025-03-19","close":8747.043},{"date":"2025-03-20","close":8828.5371},{"date":"2025-03-21","close":8801.3721},{"date":"2025-03-24","close":8638.3838},{"date":"2025-03-25","close":8276.1865},{"date":"2025-03-26","close":8493.5059},{"date":"2025-03-27","close":8421.0645},{"date":"2025-03-28","close":8533.3467},{"date":"2025-03-31","close":8280.7148},{"date":"2025-04-01","close":8233.9307},{"date":"2025-04-02","close":8477.2051},{"date":"2025-04-03","close":8467.8486},{"date":"2025-04-04","close":8626.9141},{"date":"2025-04-07","close":7775.4502},{"date":"2025-04-08","close":7962.585},{"date":"2025-04-09","close":7887.7314},{"date":"2025-04-10","close":8233.9307},{"date":"2025-04-11","close":7897.0884},{"date":"2025-04-14","close":8112.293},{"date":"2025-04-15","close":8252.6436},{"date":"2025-04-16","close":8262.001},{"date":"2025-04-17","close":8392.9951},{"date":"2025-04-18","close":8439.7783},{"date":"2025-04-21","close":8458.4922},{"date":"2025-04-22","close":8467.8486},{"date":"2025-04-23","close":8617.5576},{"date":"2025-04-24","close":8645.627},{"date":"2025-04-25","close":8683.0547},{"date":"2025-04-28","close":8692.4111},{"date":"2025-04-29","close":8608.2012},{"date":"2025-04-30","close":8589.4873},{"date":"2025-05-02","close":8523.9893},{"date":"2025-05-07","close":8580.1299},{"date":"2025-05-08","close":8570.7744},{"date":"2025-05-09","close":8402.3525},{"date":"2025-05-12","close":9019.8975},{"date":"2025-05-13","close":8954.3994},{"date":"2025-05-14","close":8814.0488},{"date":"2025-05-15","close":8795.3359},{"date":"2025-05-16","close":8617.5576},{"date":"2025-05-19","close":8318.1406},{"date":"2025-05-20","close":8224.5742},{"date":"2025-05-21","close":8252.6436},{"date":"2025-05-22","close":8177.791},{"date":"2025-05-23","close":8131.0059},{"date":"2025-05-26","close":8355.5674},{"date":"2025-05-27","close":7803.5205},{"date":"2025-05-28","close":8346.2119},{"date":"2025-05-29","close":8458.4922},{"date":"2025-05-30","close":8561.417},{"date":"2025-06-02","close":8243.2871},{"date":"2025-06-04","close":8430.4219},{"date":"2025-06-05","close":8355.5674},{"date":"2025-06-09","close":8720.4814},{"date":"2025-06-10","close":9066.6807},{"date":"2025-06-11","close":9263.1719},{"date":"2025-06-12","close":9197.6738},{"date":"2025-06-13","close":8935.6865},{"date":"2025-06-16","close":8898.2598},{"date":"2025-06-17","close":8767.2646},{"date":"2025-06-18","close":8683.0547},{"date":"2025-06-19","close":8673.6982},{"date":"2025-06-20","close":9029.2529},{"date":"2025-06-23","close":9057.3232},{"date":"2025-06-24","close":9207.0312},{"date":"2025-06-25","close":9263.1719},{"date":"2025-06-26","close":9197.6738},{"date":"2025-06-27","close":9016.2051},{"date":"2025-06-30","close":8978.001},{"date":"2025-07-01","close":9197.6748},{"date":"2025-07-02","close":9245.4297},{"date":"2025-07-03","close":9980.8623},{"date":"2025-07-04","close":9837.5967},{"date":"2025-07-07","close":10544.374},{"date":"2025-07-08","close":10534.8232},{"date":"2025-07-09","close":10601.6807},{"date":"2025-07-10","close":10582.5791},{"date":"2025-07-11","close":10687.6406},{"date":"2025-07-14","close":10706.7432},{"date":"2025-07-15","close":10974.1729},{"date":"2025-07-16","close":10907.3154},{"date":"2025-07-17","close":11069.6826},{"date":"2025-07-18","close":10916.8662},{"date":"2025-07-21","close":11232.0508},{"date":"2025-07-22","close":11318.0107},{"date":"2025-07-23","close":11623.6455},{"date":"2025-07-24","close":11537.6855},{"date":"2025-07-25","close":11260.7051},{"date":"2025-07-28","close":10267.3936},{"date":"2025-07-29","close":10420.2109},{"date":"2025-07-30","close":10210.0879},{"date":"2025-07-31","close":10296.0479},{"date":"2025-08-01","close":9999.9639},{"date":"2025-08-04","close":9799.3916},{"date":"2025-08-05","close":9933.1064},{"date":"2025-08-06","close":10009.5156},{"date":"2025-08-07","close":9952.209},{"date":"2025-08-08","close":9770.7393},{"date":"2025-08-11","close":9761.1875},{"date":"2025-08-12","close":9780.29},{"date":"2025-08-13","close":9828.0449},{"date":"2025-08-14","close":9560.6152},{"date":"2025-08-18","close":9360.043},{"date":"2025-08-19","close":9188.124},{"date":"2025-08-20","close":9207.2266},{"date":"2025-08-21","close":8968.4492},{"date":"2025-08-22","close":9063.96},{"date":"2025-08-25","close":9016.2051},{"date":"2025-08-26","close":9006.6533},{"date":"2025-08-27","close":8911.1426},{"date":"2025-08-28","close":8892.041},{"date":"2025-08-29","close":8892.041},{"date":"2025-09-01","close":8681.918},{"date":"2025-09-02","close":8672.3662},{"date":"2025-09-03","close":8786.9795},{"date":"2025-09-04","close":8853.8369},{"date":"2025-09-05","close":8930.2441},{"date":"2025-09-08","close":9169.0215},{"date":"2025-09-09","close":9264.5322},{"date":"2025-09-10","close":9589.2686},{"date":"2025-09-11","close":9264.5322},{"date":"2025-09-12","close":9169.0215},{"date":"2025-09-15","close":9254.9814},{"date":"2025-09-16","close":9188.124},{"date":"2025-09-17","close":9245.4297},{"date":"2025-09-18","close":9102.1641},{"date":"2025-09-19","close":9610.0},{"date":"2025-09-22","close":8949.3467},{"date":"2025-09-23","close":8892.041},{"date":"2025-09-24","close":8872.9385},{"date":"2025-09-25","close":8767.877},{"date":"2025-09-26","close":8701.0186},{"date":"2025-09-29","close":8758.3252},{"date":"2025-09-30","close":8748.7754},{"date":"2025-10-01","close":8681.918},{"date":"2025-10-02","close":8758.3252},{"date":"2025-10-10","close":8357.1807},{"date":"2025-10-13","close":8462.2432},{"date":"2025-10-14","close":8509.998},{"date":"2025-10-15","close":8557.7539},{"date":"2025-10-16","close":8615.0596},{"date":"2025-10-17","close":8424.0381},{"date":"2025-10-20","close":8280.7725},{"date":"2025-10-21","close":8194.8125},{"date":"2025-10-22","close":8385.834},{"date":"2025-10-23","close":8252.1191},{"date":"2025-10-24","close":8252.1191},{"date":"2025-10-27","close":8233.0176},{"date":"2025-10-28","close":8137.5063},{"date":"2025-10-29","close":8338.0791},{"date":"2025-10-30","close":8223.4668},{"date":"2025-10-31","close":8137.5063},{"date":"2025-11-03","close":8061.0986},{"date":"2025-11-04","close":8041.9961},{"date":"2025-11-05","close":7812.7705},{"date":"2025-11-06","close":7984.6899},{"date":"2025-11-07","close":7822.3213},{"date":"2025-11-10","close":8051.5474},{"date":"2025-11-11","close":7946.4854},{"date":"2025-11-12","close":8156.6089},{"date":"2025-11-13","close":8127.9551},{"date":"2025-11-14","close":8022.8936},{"date":"2025-11-17","close":8061.0986},{"date":"2025-11-18","close":7889.1787},{"date":"2025-11-19","close":7936.9341},{"date":"2025-11-20","close":8041.9961},{"date":"2025-11-21","close":7927.3833},{"date":"2025-11-24","close":7879.6279},{"date":"2025-11-25","close":7870.0771},{"date":"2025-11-26","close":8022.8936},{"date":"2025-11-27","close":7927.3833},{"date":"2025-11-28","close":7936.9341},{"date":"2025-12-01","close":7927.3833},{"date":"2025-12-02","close":7965.5874},{"date":"2025-12-03","close":8061.0986},{"date":"2025-12-04","close":8041.9961},{"date":"2025-12-05","close":8147.0576},{"date":"2025-12-08","close":8108.8535},{"date":"2025-12-09","close":8032.4448},{"date":"2025-12-10","close":8108.8535},{"date":"2025-12-11","close":8080.2002},{"date":"2025-12-12","close":8338.0791},{"date":"2025-12-15","close":8338.0791},{"date":"2025-12-16","close":8147.0576},{"date":"2025-12-17","close":8261.6699},{"date":"2025-12-18","close":8175.7109},{"date":"2025-12-19","close":8223.4668},{"date":"2025-12-22","close":8233.0176},{"date":"2025-12-23","close":8261.6709},{"date":"2025-12-24","close":8271.2217},{"date":"2025-12-26","close":8213.916},{"date":"2025-12-29","close":7975.1387},{"date":"2025-12-30","close":7870.0767},{"date":"2026-01-02","close":7765.0151},{"date":"2026-01-05","close":7717.2598},{"date":"2026-01-06","close":7717.2598},{"date":"2026-01-07","close":7535.7896},{"date":"2026-01-08","close":7421.1772},{"date":"2026-01-09","close":7545.3403},{"date":"2026-01-12","close":7698.1577},{"date":"2026-01-13","close":7745.9126},{"date":"2026-01-14","close":7774.5664},{"date":"2026-01-15","close":7908.2812},{"date":"2026-01-16","close":7793.668},{"date":"2026-01-19","close":7889.1787},{"date":"2026-01-20","close":7908.2812},{"date":"2026-01-21","close":7803.2197},{"date":"2026-01-22","close":7812.7705},{"date":"2026-01-23","close":8089.7515},{"date":"2026-01-26","close":7850.9751},{"date":"2026-01-27","close":7707.709},{"date":"2026-01-28","close":7688.6064},{"date":"2026-01-29","close":7784.1172},{"date":"2026-01-30","close":8414.4883},{"date":"2026-02-02","close":7822.3218},{"date":"2026-02-03","close":8003.792},{"date":"2026-02-04","close":8137.5068},{"date":"2026-02-05","close":7994.2407},{"date":"2026-02-06","close":7975.1387},{"date":"2026-02-09","close":8070.6494},{"date":"2026-02-10","close":8223.4668},{"date":"2026-02-11","close":8204.3633},{"date":"2026-02-12","close":8223.4668},{"date":"2026-02-13","close":8194.8125},{"date":"2026-02-19","close":8299.874},{"date":"2026-02-20","close":8653.2637},{"date":"2026-02-23","close":8500.4473},{"date":"2026-02-24","close":8557.7529},{"date":"2026-02-25","close":8806.0811},{"date":"2026-02-26","close":8825.1836},{"date":"2026-02-27","close":9808.9424},{"date":"2026-03-03","close":8958.8975},{"date":"2026-03-04","close":7831.8726},{"date":"2026-03-05","close":8318.9775},{"date":"2026-03-06","close":8901.5918},{"date":"2026-03-09","close":8443.1406},{"date":"2026-03-10","close":8443.1406},{"date":"2026-03-11","close":8605.5088},{"date":"2026-03-12","close":8882.4902},{"date":"2026-03-13","close":8853.8359},{"date":"2026-03-16","close":8643.7129},{"date":"2026-03-17","close":8786.9795},{"date":"2026-03-18","close":9169.0225},{"date":"2026-03-19","close":8863.3867},{"date":"2026-03-20","close":9455.5537},{"date":"2026-03-23","close":8920.6943},{"date":"2026-03-24","close":8968.4492},{"date":"2026-03-25","close":8987.5518},{"date":"2026-03-26","close":8691.4688},{"date":"2026-03-27","close":8844.2852},{"date":"2026-03-30","close":8815.0},{"date":"2026-03-31","close":8697.8564},{"date":"2026-04-01","close":8902.8564},{"date":"2026-04-02","close":8561.1904},{"date":"2026-04-03","close":8932.1426},{"date":"2026-04-06","close":9098.0947},{"date":"2026-04-07","close":9166.4287},{"date":"2026-04-08","close":9752.1426},{"date":"2026-04-09","close":10005.9521},{"date":"2026-04-10","close":10162.1426},{"date":"2026-04-13","close":10484.2852},{"date":"2026-04-14","close":10279.2852},{"date":"2026-04-15","close":10240.2383},{"date":"2026-04-16","close":10347.6191},{"date":"2026-04-17","close":10347.6191},{"date":"2026-04-20","close":10201.1904},{"date":"2026-04-21","close":10533.0947},{"date":"2026-04-22","close":10396.4287},{"date":"2026-04-23","close":10581.9043},{"date":"2026-04-24","close":11528.8096},{"date":"2026-04-27","close":14145.0},{"date":"2026-04-28","close":14779.5234},{"date":"2026-04-29","close":15921.666},{"date":"2026-04-30","close":15023.5713},{"date":"2026-05-04","close":14359.7617},{"date":"2026-05-06","close":14086.4277},{"date":"2026-05-07","close":13998.5713},{"date":"2026-05-08","close":14145.0},{"date":"2026-05-11","close":13344.5234},{"date":"2026-05-12","close":13022.3809},{"date":"2026-05-13","close":12778.333},{"date":"2026-05-14","close":13373.8096},{"date":"2026-05-15","close":12651.4277},{"date":"2026-05-18","close":12690.4756},{"date":"2026-05-19","close":11587.3809},{"date":"2026-05-20","close":11040.7139},{"date":"2026-05-21","close":11499.5234},{"date":"2026-05-22","close":12036.4277},{"date":"2026-05-26","close":11685.0},{"date":"2026-05-27","close":11187.1426},{"date":"2026-05-28","close":11167.6191},{"date":"2026-05-29","close":10689.2852},{"date":"2026-06-01","close":10162.1426},{"date":"2026-06-02","close":9879.0469},{"date":"2026-06-04","close":9771.666},{"date":"2026-06-05","close":9605.7139},{"date":"2026-06-08","close":8815.0},{"date":"2026-06-09","close":8883.333},{"date":"2026-06-10","close":8912.6191},{"date":"2026-06-11","close":8912.6191},{"date":"2026-06-12","close":9273.8096},{"date":"2026-06-15","close":10132.8564},{"date":"2026-06-16","close":9879.0469},{"date":"2026-06-17","close":9849.7617},{"date":"2026-06-18","close":9410.4756},{"date":"2026-06-19","close":9059.0469},{"date":"2026-06-22","close":8951.666},{"date":"2026-06-23","close":8610.0},{"date":"2026-06-24","close":8639.2852},{"date":"2026-06-25","close":8551.4287},{"date":"2026-06-26","close":8200.0},{"date":"2026-06-29","close":8980.0},{"date":"2026-06-30","close":8810.0},{"date":"2026-07-01","close":8830.0},{"date":"2026-07-02","close":8630.0},{"date":"2026-07-03","close":8570.0},{"date":"2026-07-06","close":8520.0},{"date":"2026-07-07","close":8300.0},{"date":"2026-07-08","close":8160.0},{"date":"2026-07-09","close":8080.0},{"date":"2026-07-10","close":8520.0},{"date":"2026-07-13","close":8340.0},{"date":"2026-07-14","close":8280.0},{"date":"2026-07-15","close":8500.0},{"date":"2026-07-16","close":8580.0},{"date":"2026-07-20","close":8340.0},{"date":"2026-07-21","close":8390.0},{"date":"2026-07-22","close":8540.0},{"date":"2026-07-23","close":9170.0},{"date":"2026-07-24","close":9410.0},{"date":"2026-07-27","close":9190.0},{"date":"2026-07-28","close":8710.0},{"date":"2026-07-29","close":8380.0},{"date":"2026-07-30","close":8660.0},{"date":"2026-07-31","close":9010.0},{"date":"2026-08-03","close":8790.0},{"date":"2026-08-04","close":9200.0},{"date":"2026-08-05","close":9830.0},{"date":"2026-08-06","close":9840.0},{"date":"2026-08-07","close":9800.0},{"date":"2026-08-10","close":9860.0},{"date":"2026-08-11","close":10130.0},{"date":"2026-08-12","close":9780.0},{"date":"2026-08-13","close":9670.0},{"date":"2026-08-14","close":9860.0},{"date":"2026-08-18","close":9660.0},{"date":"2026-08-19","close":9650.0},{"date":"2026-08-20","close":9520.0},{"date":"2026-08-21","close":9140.0},{"date":"2026-08-24","close":9280.0},{"date":"2026-08-25","close":9700.0},{"date":"2026-08-26","close":9660.0},{"date":"2026-08-27","close":10840.0},{"date":"2026-08-28","close":10380.0},{"date":"2026-08-31","close":10210.0},{"date":"2026-09-01","close":10390.0},{"date":"2026-09-02","close":10290.0},{"date":"2026-09-03","close":10670.0},{"date":"2026-09-04","close":10510.0},{"date":"2026-09-07","close":10490.0},{"date":"2026-09-08","close":10260.0},{"date":"2026-09-09","close":10400.0},{"date":"2026-09-10","close":10320.0},{"date":"2026-09-11","close":10320.0},{"date":"2026-09-14","close":10100.0},{"date":"2026-09-15","close":10380.0},{"date":"2026-09-16","close":10020.0},{"date":"2026-09-17","close":9900.0},{"date":"2026-09-18","close":10260.0},{"date":"2026-09-21","close":10160.0},{"date":"2026-09-22","close":9940.0},{"date":"2026-09-23","close":9520.0},{"date":"2026-09-28","close":9400.0},{"date":"2026-09-29","close":9460.0},{"date":"2026-09-30","close":9470.0},{"date":"2026-10-01","close":9780.0},{"date":"2026-10-02","close":9910.0},{"date":"2026-10-06","close":9830.0},{"date":"2026-10-07","close":9590.0},{"date":"2026-10-08","close":9380.0},{"date":"2026-10-12","close":9000.0},{"date":"2026-10-13","close":8880.0},{"date":"2026-10-14","close":8930.0},{"date":"2026-10-15","close":8660.0},{"date":"2026-10-16","close":9740.0},{"date":"2026-10-19","close":10000.0},{"date":"2026-10-20","close":9830.0},{"date":"2026-10-21","close":9610.0},{"date":"2026-10-22","close":9490.0},{"date":"2026-10-23","close":9410.0}],"chart_data":[{"date":"2024-10-23","open":7742,"high":7959,"low":7660,"close":7860,"volume":120589,"rsi_14":42.28,"sma_20":9132.0,"sma_60":8734.0,"sma_120":9567.08},{"date":"2024-10-24","open":7760,"high":7860,"low":7733,"close":7742,"volume":49867,"rsi_14":42.62,"sma_20":9139.0,"sma_60":8726.0,"sma_120":9543.75},{"date":"2024-10-25","open":7760,"high":7814,"low":7597,"close":7615,"volume":120098,"rsi_14":42.74,"sma_20":9123.0,"sma_60":8718.0,"sma_120":9517.5},{"date":"2024-10-28","open":7606,"high":7832,"low":7606,"close":7832,"volume":109867,"rsi_14":26.15,"sma_20":9115.5,"sma_60":8714.5,"sma_120":9495.58},{"date":"2024-10-29","open":7832,"high":7878,"low":7733,"close":7805,"volume":85815,"rsi_14":26.91,"sma_20":9092.5,"sma_60":8706.5,"sma_120":9468.33},{"date":"2024-10-30","open":7805,"high":7932,"low":7624,"close":7814,"volume":167454,"rsi_14":28.85,"sma_20":9071.5,"sma_60":8697.0,"sma_120":9441.75},{"date":"2024-10-31","open":7814,"high":8086,"low":7778,"close":7905,"volume":174420,"rsi_14":33.46,"sma_20":9045.5,"sma_60":8691.0,"sma_120":9419.33},{"date":"2024-11-01","open":7851,"high":8050,"low":7787,"close":7968,"volume":92860,"rsi_14":38.49,"sma_20":9031.0,"sma_60":8687.5,"sma_120":9398.08},{"date":"2024-11-04","open":7986,"high":8140,"low":7986,"close":8050,"volume":102648,"rsi_14":44.49,"sma_20":9028.5,"sma_60":8684.33,"sma_120":9377.08},{"date":"2024-11-05","open":8023,"high":8086,"low":7968,"close":8059,"volume":45969,"rsi_14":34.03,"sma_20":8973.5,"sma_60":8684.33,"sma_120":9356.83},{"date":"2024-11-06","open":8014,"high":8113,"low":7941,"close":8041,"volume":96036,"rsi_14":41.94,"sma_20":8923.0,"sma_60":8697.5,"sma_120":9338.83},{"date":"2024-11-07","open":7977,"high":8240,"low":7914,"close":8149,"volume":140010,"rsi_14":53.85,"sma_20":8886.5,"sma_60":8710.5,"sma_120":9321.83},{"date":"2024-11-08","open":8186,"high":8222,"low":7995,"close":8050,"volume":95904,"rsi_14":51.33,"sma_20":8852.5,"sma_60":8718.5,"sma_120":9304.92},{"date":"2024-11-11","open":8050,"high":8050,"low":7697,"close":7724,"volume":179859,"rsi_14":49.36,"sma_20":8811.5,"sma_60":8718.0,"sma_120":9282.75},{"date":"2024-11-12","open":7660,"high":7724,"low":7353,"close":7371,"volume":176535,"rsi_14":35.16,"sma_20":8761.5,"sma_60":8710.33,"sma_120":9257.33},{"date":"2024-11-13","open":7271,"high":7434,"low":7244,"close":7271,"volume":115699,"rsi_14":35.56,"sma_20":8687.5,"sma_60":8699.67,"sma_120":9233.0},{"date":"2024-11-14","open":7217,"high":7289,"low":7126,"close":7126,"volume":146499,"rsi_14":35.16,"sma_20":8624.5,"sma_60":8687.67,"sma_120":9206.5},{"date":"2024-11-15","open":7153,"high":7190,"low":7018,"close":7171,"volume":106561,"rsi_14":27.61,"sma_20":8576.0,"sma_60":8675.83,"sma_120":9181.5},{"date":"2024-11-18","open":7144,"high":7525,"low":7135,"close":7525,"volume":101809,"rsi_14":42.21,"sma_20":8549.0,"sma_60":8671.5,"sma_120":9158.5},{"date":"2024-11-19","open":7525,"high":7715,"low":7507,"close":7615,"volume":71468,"rsi_14":44.71,"sma_20":8542.0,"sma_60":8667.33,"sma_120":9137.75},{"date":"2024-11-20","open":7615,"high":7697,"low":7588,"close":7588,"volume":44807,"rsi_14":41.29,"sma_20":8527.0,"sma_60":8666.17,"sma_120":9120.33},{"date":"2024-11-21","open":7642,"high":7642,"low":7525,"close":7561,"volume":44551,"rsi_14":38.58,"sma_20":8517.0,"sma_60":8662.5,"sma_120":9102.33},{"date":"2024-11-22","open":7552,"high":7670,"low":7497,"close":7497,"volume":79696,"rsi_14":34.36,"sma_20":8510.5,"sma_60":8656.83,"sma_120":9081.83},{"date":"2024-11-25","open":7624,"high":7724,"low":7497,"close":7561,"volume":141984,"rsi_14":36.32,"sma_20":8495.5,"sma_60":8651.0,"sma_120":9062.17},{"date":"2024-11-26","open":7597,"high":7615,"low":7507,"close":7606,"volume":90726,"rsi_14":38.24,"sma_20":8484.5,"sma_60":8646.67,"sma_120":9044.08},{"date":"2024-11-27","open":7606,"high":7724,"low":7606,"close":7679,"volume":82089,"rsi_14":37.0,"sma_20":8477.0,"sma_60":8641.67,"sma_120":9027.67},{"date":"2024-11-28","open":7679,"high":7851,"low":7660,"close":7823,"volume":90492,"rsi_14":43.9,"sma_20":8472.5,"sma_60":8644.17,"sma_120":9008.58},{"date":"2024-11-29","open":7796,"high":7814,"low":7561,"close":7579,"volume":133674,"rsi_14":45.92,"sma_20":8451.0,"sma_60":8643.0,"sma_120":8988.0},{"date":"2024-12-02","open":7579,"high":7697,"low":7507,"close":7570,"volume":75011,"rsi_14":56.96,"sma_20":8424.5,"sma_60":8644.67,"sma_120":8968.33},{"date":"2024-12-03","open":7570,"high":7697,"low":7570,"close":7697,"volume":54813,"rsi_14":64.6,"sma_20":8404.5,"sma_60":8647.17,"sma_120":8951.75},{"date":"2024-12-04","open":7497,"high":7679,"low":7334,"close":7398,"volume":204913,"rsi_14":58.43,"sma_20":8369.0,"sma_60":8641.17,"sma_120":8935.0},{"date":"2024-12-05","open":7398,"high":7425,"low":7334,"close":7334,"volume":56222,"rsi_14":55.0,"sma_20":8324.0,"sma_60":8639.83,"sma_120":8918.75},{"date":"2024-12-06","open":7461,"high":7497,"low":7027,"close":7479,"volume":159704,"rsi_14":48.41,"sma_20":8292.5,"sma_60":8642.33,"sma_120":8903.5},{"date":"2024-12-09","open":7334,"high":7334,"low":7018,"close":7045,"volume":192225,"rsi_14":33.85,"sma_20":8255.0,"sma_60":8637.67,"sma_120":8884.08},{"date":"2024-12-10","open":7018,"high":7697,"low":7018,"close":7525,"volume":269975,"rsi_14":48.57,"sma_20":8263.5,"sma_60":8641.67,"sma_120":8868.33},{"date":"2024-12-11","open":7525,"high":7642,"low":7344,"close":7561,"volume":162278,"rsi_14":50.0,"sma_20":8279.5,"sma_60":8647.0,"sma_120":8854.33},{"date":"2024-12-12","open":7516,"high":7624,"low":7488,"close":7579,"volume":80645,"rsi_14":51.87,"sma_20":8304.5,"sma_60":8653.5,"sma_120":8840.67},{"date":"2024-12-13","open":7497,"high":7615,"low":7497,"close":7606,"volume":168320,"rsi_14":51.05,"sma_20":8328.5,"sma_60":8658.83,"sma_120":8827.25},{"date":"2024-12-16","open":7651,"high":7660,"low":7507,"close":7552,"volume":116220,"rsi_14":48.74,"sma_20":8330.0,"sma_60":8661.83,"sma_120":8812.83},{"date":"2024-12-17","open":7579,"high":7651,"low":7443,"close":7561,"volume":93895,"rsi_14":47.19,"sma_20":8327.0,"sma_60":8664.0,"sma_120":8797.0},{"date":"2024-12-18","open":7561,"high":7597,"low":7507,"close":7570,"volume":45151,"rsi_14":43.52,"sma_20":8326.0,"sma_60":8661.67,"sma_120":8782.92},{"date":"2024-12-19","open":7497,"high":7615,"low":7443,"close":7606,"volume":90303,"rsi_14":50.78,"sma_20":8328.5,"sma_60":8661.5,"sma_120":8769.42},{"date":"2024-12-20","open":7570,"high":7570,"low":7443,"close":7479,"volume":83825,"rsi_14":47.57,"sma_20":8327.5,"sma_60":8653.67,"sma_120":8754.58},{"date":"2024-12-23","open":7479,"high":7597,"low":7434,"close":7561,"volume":57497,"rsi_14":46.27,"sma_20":8327.5,"sma_60":8646.17,"sma_120":8743.08},{"date":"2024-12-24","open":7588,"high":7651,"low":7561,"close":7651,"volume":99084,"rsi_14":57.87,"sma_20":8330.0,"sma_60":8635.67,"sma_120":8732.08},{"date":"2024-12-26","open":7670,"high":7715,"low":7606,"close":7660,"volume":118476,"rsi_14":60.47,"sma_20":8329.0,"sma_60":8625.83,"sma_120":8721.75},{"date":"2024-12-27","open":7452,"high":7534,"low":7271,"close":7316,"volume":139556,"rsi_14":45.36,"sma_20":8301.0,"sma_60":8606.33,"sma_120":8710.08},{"date":"2024-12-30","open":7316,"high":7362,"low":7226,"close":7244,"volume":70271,"rsi_14":57.14,"sma_20":8282.5,"sma_60":8588.17,"sma_120":8698.25},{"date":"2025-01-02","open":7244,"high":7244,"low":7090,"close":7181,"volume":92902,"rsi_14":32.41,"sma_20":8261.0,"sma_60":8571.33,"sma_120":8685.58},{"date":"2025-01-03","open":7135,"high":7362,"low":7135,"close":7316,"volume":69825,"rsi_14":38.66,"sma_20":8240.0,"sma_60":8539.33,"sma_120":8674.08},{"date":"2025-01-06","open":7362,"high":7497,"low":7253,"close":7452,"volume":103794,"rsi_14":44.7,"sma_20":8243.0,"sma_60":8511.67,"sma_120":8663.0},{"date":"2025-01-07","open":7461,"high":7525,"low":7398,"close":7516,"volume":83443,"rsi_14":46.32,"sma_20":8253.0,"sma_60":8487.83,"sma_120":8651.75},{"date":"2025-01-08","open":7525,"high":7633,"low":7479,"close":7597,"volume":111547,"rsi_14":51.8,"sma_20":8259.5,"sma_60":8468.17,"sma_120":8642.08},{"date":"2025-01-09","open":7534,"high":7670,"low":7434,"close":7642,"volume":94921,"rsi_14":53.15,"sma_20":8292.5,"sma_60":8453.0,"sma_120":8632.5},{"date":"2025-01-10","open":7642,"high":7679,"low":7561,"close":7642,"volume":90420,"rsi_14":52.82,"sma_20":8299.0,"sma_60":8441.33,"sma_120":8622.25},{"date":"2025-01-13","open":7606,"high":7642,"low":7434,"close":7488,"volume":107057,"rsi_14":45.81,"sma_20":8295.0,"sma_60":8420.67,"sma_120":8609.42},{"date":"2025-01-14","open":7479,"high":7670,"low":7425,"close":7651,"volume":96971,"rsi_14":55.97,"sma_20":8299.0,"sma_60":8409.33,"sma_120":8598.58},{"date":"2025-01-15","open":7579,"high":7651,"low":7497,"close":7543,"volume":101532,"rsi_14":49.38,"sma_20":8295.5,"sma_60":8400.0,"sma_120":8586.75},{"date":"2025-01-16","open":7606,"high":7679,"low":7579,"close":7642,"volume":189706,"rsi_14":49.69,"sma_20":8300.5,"sma_60":8393.17,"sma_120":8575.33},{"date":"2025-01-17","open":7642,"high":7733,"low":7579,"close":7670,"volume":156358,"rsi_14":50.3,"sma_20":8306.5,"sma_60":8391.83,"sma_120":8567.17},{"date":"2025-01-20","open":7688,"high":8104,"low":7633,"close":7887,"volume":374193,"rsi_14":70.86,"sma_20":8324.0,"sma_60":8392.33,"sma_120":8563.17},{"date":"2025-01-21","open":7878,"high":8131,"low":7869,"close":8005,"volume":293214,"rsi_14":76.92,"sma_20":8346.0,"sma_60":8397.17,"sma_120":8561.58},{"date":"2025-01-22","open":8104,"high":8122,"low":7878,"close":8032,"volume":238378,"rsi_14":80.92,"sma_20":8376.5,"sma_60":8404.83,"sma_120":8561.42},{"date":"2025-01-23","open":7968,"high":8059,"low":7887,"close":7914,"volume":145076,"rsi_14":72.0,"sma_20":8396.0,"sma_60":8406.33,"sma_120":8560.42},{"date":"2025-01-24","open":7923,"high":8077,"low":7878,"close":8032,"volume":130532,"rsi_14":71.62,"sma_20":8417.0,"sma_60":8410.5,"sma_120":8558.5},{"date":"2025-01-31","open":7968,"high":8032,"low":7832,"close":8023,"volume":134304,"rsi_14":69.72,"sma_20":8437.0,"sma_60":8414.33,"sma_120":8555.67},{"date":"2025-02-03","open":7995,"high":7995,"low":7425,"close":7470,"volume":177664,"rsi_14":46.39,"sma_20":8445.5,"sma_60":8406.33,"sma_120":8548.67},{"date":"2025-02-04","open":7534,"high":7570,"low":7425,"close":7425,"volume":86061,"rsi_14":43.81,"sma_20":8455.5,"sma_60":8396.33,"sma_120":8541.92},{"date":"2025-02-05","open":7497,"high":7606,"low":7434,"close":7497,"volume":92765,"rsi_14":46.04,"sma_20":8473.0,"sma_60":8386.17,"sma_120":8535.25},{"date":"2025-02-06","open":7497,"high":7968,"low":7479,"close":7516,"volume":178650,"rsi_14":50.8,"sma_20":8484.0,"sma_60":8376.17,"sma_120":8530.25},{"date":"2025-02-07","open":7497,"high":7606,"low":7443,"close":7443,"volume":65649,"rsi_14":43.5,"sma_20":8483.5,"sma_60":8365.17,"sma_120":8531.33},{"date":"2025-02-10","open":7416,"high":7543,"low":7090,"close":7162,"volume":267872,"rsi_14":39.29,"sma_20":8464.0,"sma_60":8347.0,"sma_120":8528.75},{"date":"2025-02-11","open":7162,"high":7190,"low":7018,"close":7099,"volume":158691,"rsi_14":34.38,"sma_20":8436.5,"sma_60":8329.5,"sma_120":8524.0},{"date":"2025-02-12","open":7108,"high":7226,"low":7036,"close":7045,"volume":157590,"rsi_14":32.31,"sma_20":8403.5,"sma_60":8317.0,"sma_120":8517.5},{"date":"2025-02-13","open":7063,"high":7316,"low":7063,"close":7280,"volume":162754,"rsi_14":32.99,"sma_20":8383.5,"sma_60":8315.33,"sma_120":8512.83},{"date":"2025-02-14","open":7280,"high":7316,"low":7199,"close":7289,"volume":99805,"rsi_14":28.65,"sma_20":8372.5,"sma_60":8315.67,"sma_120":8507.67},{"date":"2025-02-17","open":7289,"high":7606,"low":7289,"close":7543,"volume":158136,"rsi_14":37.14,"sma_20":8366.5,"sma_60":8323.33,"sma_120":8505.5},{"date":"2025-02-18","open":7543,"high":7670,"low":7507,"close":7642,"volume":104091,"rsi_14":42.79,"sma_20":8372.0,"sma_60":8332.0,"sma_120":8503.92},{"date":"2025-02-19","open":7642,"high":7805,"low":7579,"close":7606,"volume":139812,"rsi_14":38.19,"sma_20":8370.0,"sma_60":8333.5,"sma_120":8502.5},{"date":"2025-02-20","open":7660,"high":7832,"low":7597,"close":7778,"volume":156303,"rsi_14":43.78,"sma_20":8376.0,"sma_60":8336.5,"sma_120":8501.92},{"date":"2025-02-21","open":8521,"high":9372,"low":8331,"close":8729,"volume":4816033,"rsi_14":76.63,"sma_20":8422.5,"sma_60":8357.5,"sma_120":8511.83},{"date":"2025-02-24","open":8729,"high":8729,"low":8294,"close":8403,"volume":697981,"rsi_14":68.49,"sma_20":8444.5,"sma_60":8373.0,"sma_120":8517.75},{"date":"2025-02-25","open":8376,"high":8475,"low":8168,"close":8249,"volume":495496,"rsi_14":63.79,"sma_20":8456.5,"sma_60":8386.83,"sma_120":8521.83},{"date":"2025-02-26","open":8222,"high":8548,"low":8222,"close":8421,"volume":395980,"rsi_14":65.72,"sma_20":8484.5,"sma_60":8402.67,"sma_120":8526.83},{"date":"2025-02-27","open":8367,"high":8693,"low":8240,"close":8539,"volume":494960,"rsi_14":68.73,"sma_20":8512.5,"sma_60":8419.83,"sma_120":8533.25},{"date":"2025-02-28","open":8530,"high":8539,"low":8068,"close":8421,"volume":346526,"rsi_14":72.79,"sma_20":8534.5,"sma_60":8433.5,"sma_120":8537.58},{"date":"2025-03-04","open":8421,"high":8756,"low":8204,"close":8593,"volume":411728,"rsi_14":76.03,"sma_20":8596.5,"sma_60":8447.67,"sma_120":8545.92},{"date":"2025-03-05","open":8593,"high":8801,"low":8421,"close":8720,"volume":458643,"rsi_14":78.46,"sma_20":8668.0,"sma_60":8468.67,"sma_120":8555.83},{"date":"2025-03-06","open":8747,"high":9109,"low":8675,"close":8946,"volume":910769,"rsi_14":78.4,"sma_20":8748.0,"sma_60":8494.0,"sma_120":8569.33},{"date":"2025-03-07","open":8874,"high":9290,"low":8765,"close":8865,"volume":947556,"rsi_14":76.2,"sma_20":8822.5,"sma_60":8515.5,"sma_120":8581.33},{"date":"2025-03-10","open":8874,"high":8892,"low":8557,"close":8647,"volume":280705,"rsi_14":68.6,"sma_20":8889.0,"sma_60":8538.5,"sma_120":8589.83},{"date":"2025-03-11","open":8466,"high":8679,"low":8448,"close":8548,"volume":168438,"rsi_14":65.24,"sma_20":8965.5,"sma_60":8560.83,"sma_120":8600.33},{"date":"2025-03-12","open":8512,"high":8964,"low":8475,"close":8865,"volume":398420,"rsi_14":69.36,"sma_20":9063.0,"sma_60":8586.33,"sma_120":8614.33},{"date":"2025-03-13","open":8756,"high":8928,"low":8702,"close":8847,"volume":225121,"rsi_14":67.25,"sma_20":9162.5,"sma_60":8619.5,"sma_120":8628.58},{"date":"2025-03-14","open":8847,"high":9001,"low":8747,"close":8747,"volume":212003,"rsi_14":50.4,"sma_20":9243.5,"sma_60":8642.0,"sma_120":8641.83},{"date":"2025-03-17","open":8747,"high":8847,"low":8484,"close":8702,"volume":270587,"rsi_14":57.6,"sma_20":9321.5,"sma_60":8663.0,"sma_120":8655.0},{"date":"2025-03-18","open":8693,"high":8919,"low":8512,"close":8810,"volume":253280,"rsi_14":64.62,"sma_20":9391.5,"sma_60":8685.67,"sma_120":8669.58},{"date":"2025-03-19","open":8801,"high":8892,"low":8720,"close":8747,"volume":193001,"rsi_14":59.0,"sma_20":9452.5,"sma_60":8706.67,"sma_120":8682.75},{"date":"2025-03-20","open":8711,"high":9118,"low":8684,"close":8829,"volume":480040,"rsi_14":58.16,"sma_20":9520.0,"sma_60":8730.17,"sma_120":8696.0},{"date":"2025-03-21","open":8783,"high":8928,"low":8557,"close":8801,"volume":193988,"rsi_14":61.29,"sma_20":9576.5,"sma_60":8753.0,"sma_120":8708.5},{"date":"2025-03-24","open":8810,"high":8829,"low":8557,"close":8638,"volume":149647,"rsi_14":51.35,"sma_20":9571.5,"sma_60":8772.67,"sma_120":8717.17},{"date":"2025-03-25","open":8684,"high":8856,"low":8240,"close":8276,"volume":297258,"rsi_14":38.39,"sma_20":9564.5,"sma_60":8785.0,"sma_120":8723.25},{"date":"2025-03-26","open":8267,"high":8512,"low":8222,"close":8494,"volume":85155,"rsi_14":38.1,"sma_20":9578.0,"sma_60":8803.67,"sma_120":8728.67},{"date":"2025-03-27","open":8240,"high":8593,"low":8240,"close":8421,"volume":170105,"rsi_14":38.28,"sma_20":9578.0,"sma_60":8819.5,"sma_120":8732.83},{"date":"2025-03-28","open":8524,"high":8655,"low":8318,"close":8533,"volume":181109,"rsi_14":39.41,"sma_20":9562.5,"sma_60":8830.67,"sma_120":8733.17},{"date":"2025-03-31","open":8337,"high":8524,"low":8253,"close":8281,"volume":122714,"rsi_14":36.53,"sma_20":9540.0,"sma_60":8837.17,"sma_120":8731.5},{"date":"2025-04-01","open":8337,"high":8430,"low":8168,"close":8234,"volume":156002,"rsi_14":23.81,"sma_20":9505.5,"sma_60":8849.17,"sma_120":8727.75},{"date":"2025-04-02","open":8234,"high":8533,"low":8178,"close":8477,"volume":128573,"rsi_14":33.33,"sma_20":9477.0,"sma_60":8866.83,"sma_120":8727.5},{"date":"2025-04-03","open":8393,"high":8533,"low":8187,"close":8468,"volume":138265,"rsi_14":34.98,"sma_20":9435.5,"sma_60":8885.5,"sma_120":8728.42},{"date":"2025-04-04","open":8234,"high":8674,"low":8234,"close":8627,"volume":187553,"rsi_14":40.93,"sma_20":9407.0,"sma_60":8904.5,"sma_120":8721.92},{"date":"2025-04-07","open":8356,"high":8412,"low":7775,"close":7775,"volume":142658,"rsi_14":25.85,"sma_20":9345.0,"sma_60":8905.83,"sma_120":8708.75},{"date":"2025-04-08","open":8000,"high":8140,"low":7860,"close":7963,"volume":90526,"rsi_14":31.27,"sma_20":9298.5,"sma_60":8909.33,"sma_120":8698.58},{"date":"2025-04-09","open":7981,"high":8122,"low":7682,"close":7888,"volume":43622,"rsi_14":28.43,"sma_20":9230.5,"sma_60":8910.0,"sma_120":8689.08},{"date":"2025-04-10","open":8178,"high":8309,"low":8047,"close":8234,"volume":108436,"rsi_14":36.47,"sma_20":9182.0,"sma_60":8916.0,"sma_120":8684.5},{"date":"2025-04-11","open":8140,"high":8225,"low":7523,"close":7897,"volume":135052,"rsi_14":34.64,"sma_20":9121.0,"sma_60":8916.0,"sma_120":8678.67},{"date":"2025-04-14","open":7963,"high":8112,"low":7963,"close":8112,"volume":57468,"rsi_14":43.11,"sma_20":9074.0,"sma_60":8922.67,"sma_120":8671.67},{"date":"2025-04-15","open":8290,"high":8290,"low":8047,"close":8253,"volume":113904,"rsi_14":41.57,"sma_20":9028.5,"sma_60":8928.83,"sma_120":8669.08},{"date":"2025-04-16","open":8421,"high":8468,"low":8206,"close":8262,"volume":121193,"rsi_14":42.77,"sma_20":8987.0,"sma_60":8937.17,"sma_120":8668.58},{"date":"2025-04-17","open":8281,"high":8412,"low":8131,"close":8393,"volume":99963,"rsi_14":47.66,"sma_20":8948.0,"sma_60":8946.0,"sma_120":8669.58},{"date":"2025-04-18","open":8374,"high":8515,"low":8299,"close":8440,"volume":43306,"rsi_14":52.84,"sma_20":8913.0,"sma_60":8955.17,"sma_120":8673.5},{"date":"2025-04-21","open":8318,"high":8571,"low":8281,"close":8458,"volume":60119,"rsi_14":54.05,"sma_20":8888.0,"sma_60":8960.67,"sma_120":8676.5},{"date":"2025-04-22","open":8412,"high":9357,"low":8337,"close":8468,"volume":442859,"rsi_14":49.82,"sma_20":8883.5,"sma_60":8964.17,"sma_120":8680.67},{"date":"2025-04-23","open":8608,"high":8646,"low":8458,"close":8618,"volume":64291,"rsi_14":52.8,"sma_20":8875.0,"sma_60":8969.83,"sma_120":8687.33},{"date":"2025-04-24","open":8515,"high":8692,"low":8515,"close":8646,"volume":72099,"rsi_14":50.37,"sma_20":8872.0,"sma_60":8978.17,"sma_120":8692.25},{"date":"2025-04-25","open":8646,"high":8730,"low":8571,"close":8683,"volume":59929,"rsi_14":76.22,"sma_20":8880.0,"sma_60":8985.0,"sma_120":8697.75},{"date":"2025-04-28","open":8702,"high":8720,"low":8599,"close":8692,"volume":70878,"rsi_14":73.49,"sma_20":8902.0,"sma_60":8992.17,"sma_120":8703.25},{"date":"2025-04-29","open":8664,"high":8674,"low":8515,"close":8608,"volume":95275,"rsi_14":73.05,"sma_20":8922.0,"sma_60":9008.0,"sma_120":8707.17},{"date":"2025-04-30","open":8618,"high":8664,"low":8487,"close":8589,"volume":48577,"rsi_14":64.39,"sma_20":8928.0,"sma_60":9024.33,"sma_120":8710.33},{"date":"2025-05-02","open":8552,"high":8599,"low":8487,"close":8524,"volume":84315,"rsi_14":82.52,"sma_20":8931.0,"sma_60":9038.17,"sma_120":8712.17},{"date":"2025-05-07","open":8524,"high":8655,"low":8496,"close":8580,"volume":50503,"rsi_14":79.07,"sma_20":8928.5,"sma_60":9052.67,"sma_120":8714.42},{"date":"2025-05-08","open":8599,"high":8627,"low":8533,"close":8571,"volume":39660,"rsi_14":73.61,"sma_20":8971.0,"sma_60":9068.33,"sma_120":8716.75},{"date":"2025-05-09","open":8618,"high":8618,"low":8384,"close":8402,"volume":270395,"rsi_14":58.43,"sma_20":8994.5,"sma_60":9086.17,"sma_120":8716.58},{"date":"2025-05-12","open":8561,"high":9057,"low":8524,"close":9020,"volume":321462,"rsi_14":73.76,"sma_20":9055.0,"sma_60":9116.17,"sma_120":8722.83},{"date":"2025-05-13","open":9020,"high":9020,"low":8786,"close":8954,"volume":90371,"rsi_14":69.23,"sma_20":9093.5,"sma_60":9146.0,"sma_120":8731.5},{"date":"2025-05-14","open":8917,"high":8926,"low":8627,"close":8814,"volume":160293,"rsi_14":62.18,"sma_20":9142.5,"sma_60":9169.0,"sma_120":8742.17},{"date":"2025-05-15","open":8795,"high":8814,"low":8711,"close":8795,"volume":54729,"rsi_14":61.15,"sma_20":9179.0,"sma_60":9191.5,"sma_120":8753.58},{"date":"2025-05-16","open":8767,"high":8842,"low":8589,"close":8618,"volume":93916,"rsi_14":50.0,"sma_20":9198.5,"sma_60":9206.17,"sma_120":8764.75},{"date":"2025-05-19","open":8505,"high":8561,"low":8281,"close":8318,"volume":118738,"rsi_14":40.74,"sma_20":9201.5,"sma_60":9213.67,"sma_120":8772.83},{"date":"2025-05-20","open":8412,"high":8440,"low":8215,"close":8225,"volume":119926,"rsi_14":37.44,"sma_20":9192.5,"sma_60":9220.17,"sma_120":8776.83},{"date":"2025-05-21","open":8299,"high":8299,"low":8206,"close":8253,"volume":64781,"rsi_14":38.07,"sma_20":9182.5,"sma_60":9224.0,"sma_120":8780.25},{"date":"2025-05-22","open":8318,"high":8468,"low":8112,"close":8178,"volume":80195,"rsi_14":38.27,"sma_20":9167.5,"sma_60":9209.0,"sma_120":8783.25},{"date":"2025-05-23","open":8262,"high":8262,"low":8094,"close":8131,"volume":41104,"rsi_14":37.69,"sma_20":9149.5,"sma_60":9199.17,"sma_120":8786.08},{"date":"2025-05-26","open":8168,"high":8374,"low":8112,"close":8356,"volume":80900,"rsi_14":45.83,"sma_20":9135.5,"sma_60":9196.17,"sma_120":8791.5},{"date":"2025-05-27","open":8178,"high":8281,"low":7757,"close":7804,"volume":344059,"rsi_14":34.57,"sma_20":9090.5,"sma_60":9180.17,"sma_120":8791.42},{"date":"2025-05-28","open":7822,"high":8608,"low":7822,"close":8346,"volume":405704,"rsi_14":46.32,"sma_20":9072.5,"sma_60":9171.67,"sma_120":8795.75},{"date":"2025-05-29","open":8365,"high":8515,"low":8243,"close":8458,"volume":150602,"rsi_14":50.94,"sma_20":9060.0,"sma_60":9167.33,"sma_120":8800.42},{"date":"2025-05-30","open":8505,"high":8599,"low":8468,"close":8561,"volume":79472,"rsi_14":40.75,"sma_20":9057.5,"sma_60":9161.67,"sma_120":8804.67},{"date":"2025-06-02","open":8299,"high":8309,"low":8000,"close":8243,"volume":157941,"rsi_14":36.99,"sma_20":9039.0,"sma_60":9148.0,"sma_120":8808.33},{"date":"2025-06-04","open":8187,"high":8543,"low":8178,"close":8430,"volume":149120,"rsi_14":43.1,"sma_20":9034.0,"sma_60":9133.5,"sma_120":8813.75},{"date":"2025-06-05","open":8430,"high":8496,"low":8299,"close":8356,"volume":191195,"rsi_14":42.24,"sma_20":9022.0,"sma_60":9119.17,"sma_120":8817.33},{"date":"2025-06-09","open":8608,"high":8861,"low":8599,"close":8720,"volume":331644,"rsi_14":51.7,"sma_20":9030.0,"sma_60":9115.33,"sma_120":8826.92},{"date":"2025-06-10","open":8823,"high":9142,"low":8711,"close":9067,"volume":229141,"rsi_14":62.2,"sma_20":9065.5,"sma_60":9119.5,"sma_120":8840.17},{"date":"2025-06-11","open":9413,"high":9450,"low":9123,"close":9263,"volume":549693,"rsi_14":66.37,"sma_20":9078.5,"sma_60":9121.33,"sma_120":8853.83},{"date":"2025-06-12","open":9188,"high":9254,"low":9085,"close":9198,"volume":151993,"rsi_14":64.72,"sma_20":9091.5,"sma_60":9122.33,"sma_120":8870.92},{"date":"2025-06-13","open":9207,"high":9282,"low":8889,"close":8936,"volume":166038,"rsi_14":61.16,"sma_20":9098.0,"sma_60":9120.5,"sma_120":8881.25},{"date":"2025-06-16","open":8749,"high":8982,"low":8674,"close":8898,"volume":133342,"rsi_14":61.33,"sma_20":9103.5,"sma_60":9118.83,"sma_120":8890.92},{"date":"2025-06-17","open":8936,"high":8954,"low":8655,"close":8767,"volume":203951,"rsi_14":56.25,"sma_20":9111.5,"sma_60":9112.83,"sma_120":8899.25},{"date":"2025-06-18","open":8636,"high":8730,"low":8524,"close":8683,"volume":122093,"rsi_14":65.56,"sma_20":9131.0,"sma_60":9106.5,"sma_120":8906.58},{"date":"2025-06-19","open":8702,"high":8749,"low":8561,"close":8674,"volume":108087,"rsi_14":57.14,"sma_20":9155.0,"sma_60":9098.5,"sma_120":8914.33},{"date":"2025-06-20","open":8674,"high":9029,"low":8589,"close":9029,"volume":179233,"rsi_14":61.25,"sma_20":9196.5,"sma_60":9097.33,"sma_120":8925.17},{"date":"2025-06-23","open":9020,"high":9085,"low":8861,"close":9057,"volume":166703,"rsi_14":60.08,"sma_20":9243.5,"sma_60":9099.67,"sma_120":8936.17},{"date":"2025-06-24","open":9067,"high":9244,"low":8982,"close":9207,"volume":215298,"rsi_14":71.02,"sma_20":9301.0,"sma_60":9111.33,"sma_120":8948.17},{"date":"2025-06-25","open":9207,"high":9535,"low":8842,"close":9263,"volume":468258,"rsi_14":69.26,"sma_20":9349.5,"sma_60":9120.0,"sma_120":8961.83},{"date":"2025-06-26","open":9263,"high":9273,"low":8964,"close":9198,"volume":125875,"rsi_14":69.57,"sma_20":9424.0,"sma_60":9128.83,"sma_120":8974.17},{"date":"2025-06-27","open":9293,"high":9303,"low":8968,"close":9016,"volume":138790,"rsi_14":52.61,"sma_20":9450.0,"sma_60":9134.17,"sma_120":8982.42},{"date":"2025-06-30","open":8882,"high":9112,"low":8882,"close":8978,"volume":84638,"rsi_14":42.64,"sma_20":9468.0,"sma_60":9143.33,"sma_120":8990.25},{"date":"2025-07-01","open":8911,"high":9398,"low":8911,"close":9198,"volume":143377,"rsi_14":43.22,"sma_20":9492.0,"sma_60":9157.17,"sma_120":9003.17},{"date":"2025-07-02","open":9198,"high":9284,"low":9026,"close":9245,"volume":98047,"rsi_14":46.19,"sma_20":9535.5,"sma_60":9167.5,"sma_120":9017.17},{"date":"2025-07-03","open":9236,"high":10086,"low":9236,"close":9981,"volume":1391962,"rsi_14":68.29,"sma_20":9607.5,"sma_60":9190.83,"sma_120":9038.17},{"date":"2025-07-04","open":9952,"high":10220,"low":9245,"close":9838,"volume":431502,"rsi_14":65.37,"sma_20":9676.0,"sma_60":9208.83,"sma_120":9056.67},{"date":"2025-07-07","open":10315,"high":10764,"low":10010,"close":10544,"volume":1158510,"rsi_14":76.34,"sma_20":9762.0,"sma_60":9254.33,"sma_120":9080.08},{"date":"2025-07-08","open":10344,"high":10716,"low":10229,"close":10535,"volume":347220,"rsi_14":78.32,"sma_20":9829.0,"sma_60":9296.33,"sma_120":9102.83},{"date":"2025-07-09","open":10697,"high":10936,"low":10497,"close":10602,"volume":456427,"rsi_14":79.05,"sma_20":9889.0,"sma_60":9340.83,"sma_120":9125.42},{"date":"2025-07-10","open":10707,"high":10745,"low":10439,"close":10583,"volume":243634,"rsi_14":75.63,"sma_20":9951.5,"sma_60":9378.83,"sma_120":9147.42},{"date":"2025-07-11","open":10649,"high":10926,"low":10535,"close":10688,"volume":248419,"rsi_14":76.31,"sma_20":10033.5,"sma_60":9424.67,"sma_120":9170.33},{"date":"2025-07-14","open":10926,"high":10984,"low":10669,"close":10707,"volume":276837,"rsi_14":75.09,"sma_20":10118.5,"sma_60":9467.0,"sma_120":9194.83},{"date":"2025-07-15","open":10821,"high":11223,"low":10525,"close":10974,"volume":428861,"rsi_14":76.95,"sma_20":10224.5,"sma_60":9511.5,"sma_120":9220.17},{"date":"2025-07-16","open":11051,"high":11270,"low":10793,"close":10907,"volume":281321,"rsi_14":76.95,"sma_20":10331.5,"sma_60":9554.67,"sma_120":9245.92},{"date":"2025-07-17","open":10936,"high":11251,"low":10630,"close":11070,"volume":399473,"rsi_14":89.38,"sma_20":10447.5,"sma_60":9598.33,"sma_120":9272.17},{"date":"2025-07-18","open":11117,"high":11366,"low":10735,"close":10917,"volume":210108,"rsi_14":85.61,"sma_20":10536.5,"sma_60":9638.5,"sma_120":9296.83},{"date":"2025-07-21","open":10917,"high":11366,"low":10898,"close":11232,"volume":382111,"rsi_14":86.1,"sma_20":10640.5,"sma_60":9683.83,"sma_120":9322.25},{"date":"2025-07-22","open":11385,"high":11538,"low":11127,"close":11318,"volume":323666,"rsi_14":86.29,"sma_20":10741.0,"sma_60":9730.5,"sma_120":9347.33},{"date":"2025-07-23","open":11433,"high":11652,"low":11203,"close":11624,"volume":329743,"rsi_14":83.86,"sma_20":10854.5,"sma_60":9779.83,"sma_120":9374.83},{"date":"2025-07-24","open":11643,"high":11757,"low":11328,"close":11538,"volume":254452,"rsi_14":85.89,"sma_20":10967.0,"sma_60":9827.17,"sma_120":9402.67},{"date":"2025-07-25","open":11490,"high":11843,"low":10898,"close":11261,"volume":430759,"rsi_14":68.47,"sma_20":11084.5,"sma_60":9869.0,"sma_120":9427.0},{"date":"2025-07-28","open":10802,"high":10965,"low":9924,"close":10267,"volume":1144029,"rsi_14":45.42,"sma_20":11152.0,"sma_60":9893.33,"sma_120":9442.75},{"date":"2025-07-29","open":10420,"high":10535,"low":10105,"close":10420,"volume":352222,"rsi_14":46.98,"sma_20":11216.0,"sma_60":9921.83,"sma_120":9464.92},{"date":"2025-07-30","open":10420,"high":10487,"low":10134,"close":10210,"volume":313952,"rsi_14":44.18,"sma_20":11266.5,"sma_60":9947.0,"sma_120":9485.67},{"date":"2025-07-31","open":10306,"high":10716,"low":10172,"close":10296,"volume":681325,"rsi_14":43.84,"sma_20":11283.0,"sma_60":9974.83,"sma_120":9506.5},{"date":"2025-08-01","open":10267,"high":10411,"low":9847,"close":10000,"volume":358295,"rsi_14":39.78,"sma_20":11291.5,"sma_60":9996.5,"sma_120":9524.58},{"date":"2025-08-04","open":9943,"high":9943,"low":9675,"close":9799,"volume":309829,"rsi_14":32.68,"sma_20":11252.5,"sma_60":10014.83,"sma_120":9541.58},{"date":"2025-08-05","open":9971,"high":10162,"low":9771,"close":9933,"volume":180730,"rsi_14":35.91,"sma_20":11221.0,"sma_60":10038.5,"sma_120":9562.33},{"date":"2025-08-06","open":9904,"high":10124,"low":9780,"close":10010,"volume":197161,"rsi_14":34.28,"sma_20":11190.0,"sma_60":10052.5,"sma_120":9584.33},{"date":"2025-08-07","open":10162,"high":10162,"low":9809,"close":9952,"volume":295839,"rsi_14":35.28,"sma_20":11157.0,"sma_60":10066.67,"sma_120":9606.33},{"date":"2025-08-08","open":9933,"high":10000,"low":9685,"close":9771,"volume":222229,"rsi_14":26.75,"sma_20":11109.0,"sma_60":10080.17,"sma_120":9624.58},{"date":"2025-08-11","open":9771,"high":9838,"low":9713,"close":9761,"volume":78494,"rsi_14":24.61,"sma_20":11059.5,"sma_60":10093.83,"sma_120":9642.67},{"date":"2025-08-12","open":9771,"high":9933,"low":9761,"close":9780,"volume":107110,"rsi_14":16.84,"sma_20":10997.0,"sma_60":10111.0,"sma_120":9658.58},{"date":"2025-08-13","open":9838,"high":9866,"low":9599,"close":9828,"volume":169902,"rsi_14":18.82,"sma_20":10940.5,"sma_60":10134.33,"sma_120":9674.0},{"date":"2025-08-14","open":9742,"high":9742,"low":9513,"close":9561,"volume":234103,"rsi_14":18.88,"sma_20":10861.5,"sma_60":10154.67,"sma_120":9687.42},{"date":"2025-08-18","open":9561,"high":9618,"low":9293,"close":9360,"volume":218495,"rsi_14":26.6,"sma_20":10780.0,"sma_60":10171.0,"sma_120":9697.5},{"date":"2025-08-19","open":9389,"high":9427,"low":9074,"close":9188,"volume":258364,"rsi_14":18.54,"sma_20":10673.0,"sma_60":10185.67,"sma_120":9697.33},{"date":"2025-08-20","open":9064,"high":9207,"low":8882,"close":9207,"volume":146725,"rsi_14":21.62,"sma_20":10562.5,"sma_60":10201.5,"sma_120":9700.33},{"date":"2025-08-21","open":9207,"high":9293,"low":8902,"close":8968,"volume":311897,"rsi_14":15.42,"sma_20":10423.5,"sma_60":10209.17,"sma_120":9702.67},{"date":"2025-08-22","open":8902,"high":9150,"low":8902,"close":9064,"volume":116000,"rsi_14":22.78,"sma_20":10294.0,"sma_60":10228.33,"sma_120":9704.25},{"date":"2025-08-25","open":9188,"high":9198,"low":8959,"close":9016,"volume":129403,"rsi_14":25.0,"sma_20":10176.5,"sma_60":10237.0,"sma_120":9704.33},{"date":"2025-08-26","open":9054,"high":9198,"low":8930,"close":9007,"volume":108618,"rsi_14":17.88,"sma_20":10110.5,"sma_60":10243.5,"sma_120":9705.42},{"date":"2025-08-27","open":9035,"high":9035,"low":8854,"close":8911,"volume":152850,"rsi_14":12.42,"sma_20":10031.5,"sma_60":10246.5,"sma_120":9704.08},{"date":"2025-08-28","open":8892,"high":8921,"low":8768,"close":8892,"volume":92789,"rsi_14":12.75,"sma_20":9962.5,"sma_60":10254.83,"sma_120":9701.42},{"date":"2025-08-29","open":8902,"high":8940,"low":8816,"close":8892,"volume":90604,"rsi_14":14.62,"sma_20":9889.0,"sma_60":10259.83,"sma_120":9696.67},{"date":"2025-09-01","open":8892,"high":8930,"low":8663,"close":8682,"volume":114389,"rsi_14":12.58,"sma_20":9820.0,"sma_60":10262.5,"sma_120":9690.83},{"date":"2025-09-02","open":8739,"high":9045,"low":8414,"close":8672,"volume":182275,"rsi_14":11.33,"sma_20":9761.0,"sma_60":10258.5,"sma_120":9686.92},{"date":"2025-09-03","open":8644,"high":8863,"low":8606,"close":8787,"volume":96272,"rsi_14":15.29,"sma_20":9701.0,"sma_60":10250.33,"sma_120":9684.92},{"date":"2025-09-04","open":8863,"high":8940,"low":8739,"close":8854,"volume":115235,"rsi_14":22.79,"sma_20":9640.5,"sma_60":10239.83,"sma_120":9680.58},{"date":"2025-09-05","open":8940,"high":8988,"low":8816,"close":8930,"volume":87948,"rsi_14":31.71,"sma_20":9587.0,"sma_60":10231.83,"sma_120":9677.08},{"date":"2025-09-08","open":8978,"high":9198,"low":8911,"close":9169,"volume":162865,"rsi_14":49.23,"sma_20":9555.5,"sma_60":10232.67,"sma_120":9676.58},{"date":"2025-09-09","open":9226,"high":9389,"low":9083,"close":9265,"volume":162384,"rsi_14":52.17,"sma_20":9529.5,"sma_60":10235.83,"sma_120":9677.33},{"date":"2025-09-10","open":9303,"high":9589,"low":9207,"close":9589,"volume":279801,"rsi_14":72.11,"sma_20":9519.5,"sma_60":10247.0,"sma_120":9679.92},{"date":"2025-09-11","open":9551,"high":9589,"low":9265,"close":9265,"volume":241599,"rsi_14":56.14,"sma_20":9490.0,"sma_60":10254.0,"sma_120":9680.25},{"date":"2025-09-12","open":9312,"high":9360,"low":9150,"close":9169,"volume":152182,"rsi_14":54.55,"sma_20":9469.5,"sma_60":10259.5,"sma_120":9679.0},{"date":"2025-09-15","open":9179,"high":9446,"low":9179,"close":9255,"volume":130644,"rsi_14":57.07,"sma_20":9464.0,"sma_60":10260.17,"sma_120":9678.75},{"date":"2025-09-16","open":9265,"high":9350,"low":9159,"close":9188,"volume":123904,"rsi_14":58.01,"sma_20":9464.0,"sma_60":10259.17,"sma_120":9679.42},{"date":"2025-09-17","open":9284,"high":9360,"low":9140,"close":9245,"volume":98238,"rsi_14":60.0,"sma_20":9466.0,"sma_60":10256.5,"sma_120":9683.92},{"date":"2025-09-18","open":9207,"high":9245,"low":9017,"close":9102,"volume":133045,"rsi_14":56.63,"sma_20":9475.0,"sma_60":10251.0,"sma_120":9685.5},{"date":"2025-09-19","open":9600,"high":9620,"low":9480,"close":9610,"volume":101856,"rsi_14":64.61,"sma_20":9481.0,"sma_60":10247.33,"sma_120":9688.08},{"date":"2025-09-22","open":9217,"high":9217,"low":8882,"close":8949,"volume":159836,"rsi_14":57.21,"sma_20":9477.5,"sma_60":10246.17,"sma_120":9690.17},{"date":"2025-09-23","open":8959,"high":8968,"low":8844,"close":8892,"volume":131862,"rsi_14":52.82,"sma_20":9471.5,"sma_60":10244.67,"sma_120":9694.0},{"date":"2025-09-24","open":8921,"high":8988,"low":8777,"close":8873,"volume":84527,"rsi_14":50.53,"sma_20":9469.5,"sma_60":10239.0,"sma_120":9698.08},{"date":"2025-09-25","open":8921,"high":8930,"low":8730,"close":8768,"volume":125732,"rsi_14":45.6,"sma_20":9463.0,"sma_60":10230.67,"sma_120":9699.08},{"date":"2025-09-26","open":8739,"high":8777,"low":8625,"close":8701,"volume":119774,"rsi_14":36.0,"sma_20":9453.0,"sma_60":10208.33,"sma_120":9699.58},{"date":"2025-09-29","open":8682,"high":8902,"low":8682,"close":8758,"volume":64202,"rsi_14":34.5,"sma_20":9457.0,"sma_60":10189.5,"sma_120":9699.17},{"date":"2025-09-30","open":8787,"high":8882,"low":8653,"close":8749,"volume":103563,"rsi_14":18.12,"sma_20":9461.0,"sma_60":10158.17,"sma_120":9706.25},{"date":"2025-10-01","open":8701,"high":8797,"low":8682,"close":8682,"volume":53320,"rsi_14":22.52,"sma_20":9455.5,"sma_60":10125.83,"sma_120":9711.08},{"date":"2025-10-02","open":8768,"high":8845,"low":8701,"close":8758,"volume":113376,"rsi_14":28.3,"sma_20":9449.0,"sma_60":10093.17,"sma_120":9717.0},{"date":"2025-10-10","open":8615,"high":8644,"low":8176,"close":8357,"volume":390443,"rsi_14":15.44,"sma_20":9419.0,"sma_60":10054.33,"sma_120":9716.58},{"date":"2025-10-13","open":8262,"high":8539,"low":8195,"close":8462,"volume":175803,"rsi_14":22.86,"sma_20":9382.0,"sma_60":10015.5,"sma_120":9720.08},{"date":"2025-10-14","open":8481,"high":8672,"low":8453,"close":8510,"volume":243873,"rsi_14":22.3,"sma_20":9342.5,"sma_60":9977.17,"sma_120":9722.08},{"date":"2025-10-15","open":8596,"high":8653,"low":8395,"close":8558,"volume":786087,"rsi_14":27.07,"sma_20":9288.5,"sma_60":9935.0,"sma_120":9723.25},{"date":"2025-10-16","open":8606,"high":8902,"low":8586,"close":8615,"volume":210526,"rsi_14":28.15,"sma_20":9254.5,"sma_60":9895.0,"sma_120":9724.83},{"date":"2025-10-17","open":8606,"high":8615,"low":8414,"close":8424,"volume":185236,"rsi_14":29.01,"sma_20":9215.5,"sma_60":9848.83,"sma_120":9723.58},{"date":"2025-10-20","open":8424,"high":8510,"low":8204,"close":8281,"volume":238845,"rsi_14":27.14,"sma_20":9164.5,"sma_60":9802.83,"sma_120":9720.67},{"date":"2025-10-21","open":8319,"high":8367,"low":8166,"close":8195,"volume":224918,"rsi_14":25.85,"sma_20":9112.5,"sma_60":9749.83,"sma_120":9716.83},{"date":"2025-10-22","open":8243,"high":8386,"low":8118,"close":8386,"volume":175733,"rsi_14":37.18,"sma_20":9067.5,"sma_60":9698.67,"sma_120":9714.58},{"date":"2025-10-23","open":8367,"high":8414,"low":8243,"close":8252,"volume":141660,"rsi_14":35.58,"sma_20":9021.0,"sma_60":9639.83,"sma_120":9709.83},{"date":"2025-10-24","open":8357,"high":8357,"low":8176,"close":8252,"volume":178034,"rsi_14":33.12,"sma_20":8972.5,"sma_60":9582.5,"sma_120":9704.83},{"date":"2025-10-27","open":8290,"high":8376,"low":8214,"close":8233,"volume":154438,"rsi_14":32.91,"sma_20":8935.0,"sma_60":9529.67,"sma_120":9699.33},{"date":"2025-10-28","open":8262,"high":8262,"low":8128,"close":8138,"volume":178889,"rsi_14":32.3,"sma_20":8895.5,"sma_60":9492.5,"sma_120":9692.92},{"date":"2025-10-29","open":8166,"high":8367,"low":8138,"close":8338,"volume":221806,"rsi_14":38.42,"sma_20":8867.5,"sma_60":9456.17,"sma_120":9689.0},{"date":"2025-10-30","open":8462,"high":8520,"low":8223,"close":8223,"volume":214414,"rsi_14":45.33,"sma_20":8839.0,"sma_60":9421.5,"sma_120":9684.25},{"date":"2025-10-31","open":8195,"high":8300,"low":8099,"close":8138,"volume":249172,"rsi_14":38.51,"sma_20":8809.5,"sma_60":9383.83,"sma_120":9679.33},{"date":"2025-11-03","open":8185,"high":8252,"low":8052,"close":8061,"volume":184908,"rsi_14":34.44,"sma_20":8773.0,"sma_60":9350.0,"sma_120":9673.25},{"date":"2025-11-04","open":8061,"high":8109,"low":8013,"close":8042,"volume":204832,"rsi_14":31.76,"sma_20":8736.0,"sma_60":9319.33,"sma_120":9667.08},{"date":"2025-11-05","open":8004,"high":8004,"low":7727,"close":7813,"volume":303890,"rsi_14":24.7,"sma_20":8690.5,"sma_60":9282.33,"sma_120":9660.42},{"date":"2025-11-06","open":7918,"high":8071,"low":7727,"close":7985,"volume":109039,"rsi_14":35.98,"sma_20":8651.5,"sma_60":9247.0,"sma_120":9649.75},{"date":"2025-11-07","open":7927,"high":7927,"low":7746,"close":7822,"volume":122516,"rsi_14":35.54,"sma_20":8623.5,"sma_60":9209.83,"sma_120":9638.25},{"date":"2025-11-10","open":7861,"high":8071,"low":7851,"close":8052,"volume":148956,"rsi_14":45.86,"sma_20":8602.0,"sma_60":9179.83,"sma_120":9630.0},{"date":"2025-11-11","open":8052,"high":8128,"low":7908,"close":7946,"volume":158288,"rsi_14":36.63,"sma_20":8572.5,"sma_60":9148.17,"sma_120":9621.0},{"date":"2025-11-12","open":8090,"high":8166,"low":7966,"close":8157,"volume":125061,"rsi_14":47.22,"sma_20":8551.5,"sma_60":9119.83,"sma_120":9615.42},{"date":"2025-11-13","open":8157,"high":8309,"low":8071,"close":8128,"volume":114940,"rsi_14":46.45,"sma_20":8526.0,"sma_60":9090.17,"sma_120":9612.25},{"date":"2025-11-14","open":8004,"high":8233,"low":7966,"close":8023,"volume":132395,"rsi_14":44.27,"sma_20":8505.0,"sma_60":9063.33,"sma_120":9609.0},{"date":"2025-11-17","open":8195,"high":8195,"low":7985,"close":8061,"volume":95008,"rsi_14":47.85,"sma_20":8493.5,"sma_60":9040.67,"sma_120":9605.83},{"date":"2025-11-18","open":8042,"high":8042,"low":7880,"close":7889,"volume":142407,"rsi_14":37.16,"sma_20":8477.5,"sma_60":9018.0,"sma_120":9601.83},{"date":"2025-11-19","open":7956,"high":8042,"low":7832,"close":7937,"volume":93225,"rsi_14":41.48,"sma_20":8454.0,"sma_60":8995.83,"sma_120":9598.67},{"date":"2025-11-20","open":7956,"high":8099,"low":7956,"close":8042,"volume":113377,"rsi_14":47.19,"sma_20":8443.0,"sma_60":8979.67,"sma_120":9594.42},{"date":"2025-11-21","open":7899,"high":8023,"low":7832,"close":7927,"volume":161061,"rsi_14":46.15,"sma_20":8426.0,"sma_60":8959.83,"sma_120":9594.08},{"date":"2025-11-24","open":7956,"high":8004,"low":7861,"close":7880,"volume":93805,"rsi_14":45.41,"sma_20":8407.5,"sma_60":8940.0,"sma_120":9588.5},{"date":"2025-11-25","open":7994,"high":7994,"low":7851,"close":7870,"volume":78103,"rsi_14":51.85,"sma_20":8393.5,"sma_60":8920.17,"sma_120":9581.83},{"date":"2025-11-26","open":7880,"high":8023,"low":7880,"close":8023,"volume":107428,"rsi_14":51.25,"sma_20":8377.0,"sma_60":8904.67,"sma_120":9575.58},{"date":"2025-11-27","open":8061,"high":8061,"low":7908,"close":7927,"volume":53339,"rsi_14":53.59,"sma_20":8361.5,"sma_60":8887.83,"sma_120":9571.33},{"date":"2025-11-28","open":7927,"high":7985,"low":7908,"close":7937,"volume":45477,"rsi_14":45.38,"sma_20":8351.0,"sma_60":8871.17,"sma_120":9565.5},{"date":"2025-12-01","open":7946,"high":8023,"low":7908,"close":7927,"volume":73285,"rsi_14":49.17,"sma_20":8344.0,"sma_60":8858.0,"sma_120":9560.25},{"date":"2025-12-02","open":7994,"high":7994,"low":7899,"close":7966,"volume":46999,"rsi_14":40.2,"sma_20":8340.0,"sma_60":8845.67,"sma_120":9552.08},{"date":"2025-12-03","open":7985,"high":8090,"low":7966,"close":8061,"volume":66172,"rsi_14":46.79,"sma_20":8353.0,"sma_60":8833.0,"sma_120":9541.67},{"date":"2025-12-04","open":8071,"high":8080,"low":7985,"close":8042,"volume":56400,"rsi_14":51.0,"sma_20":8356.0,"sma_60":8818.83,"sma_120":9529.33},{"date":"2025-12-05","open":8099,"high":8147,"low":7985,"close":8147,"volume":79282,"rsi_14":54.21,"sma_20":8373.0,"sma_60":8805.17,"sma_120":9518.5},{"date":"2025-12-08","open":8195,"high":8214,"low":8042,"close":8109,"volume":61671,"rsi_14":62.37,"sma_20":8376.0,"sma_60":8786.67,"sma_120":9509.67},{"date":"2025-12-09","open":8023,"high":8080,"low":7994,"close":8032,"volume":67479,"rsi_14":55.21,"sma_20":8380.5,"sma_60":8765.17,"sma_120":9500.5},{"date":"2025-12-10","open":8061,"high":8195,"low":8013,"close":8109,"volume":83503,"rsi_14":53.76,"sma_20":8378.0,"sma_60":8739.33,"sma_120":9493.17},{"date":"2025-12-11","open":8128,"high":8204,"low":8071,"close":8080,"volume":70815,"rsi_14":59.52,"sma_20":8375.5,"sma_60":8718.67,"sma_120":9486.33},{"date":"2025-12-12","open":8118,"high":8481,"low":8118,"close":8338,"volume":282525,"rsi_14":72.64,"sma_20":8392.0,"sma_60":8704.17,"sma_120":9481.83},{"date":"2025-12-15","open":8338,"high":8424,"low":8195,"close":8338,"volume":151147,"rsi_14":73.33,"sma_20":8406.5,"sma_60":8688.17,"sma_120":9474.17},{"date":"2025-12-16","open":8405,"high":8405,"low":8138,"close":8147,"volume":138028,"rsi_14":55.96,"sma_20":8420.0,"sma_60":8670.0,"sma_120":9464.58},{"date":"2025-12-17","open":8214,"high":8414,"low":8147,"close":8262,"volume":90228,"rsi_14":65.77,"sma_20":8437.0,"sma_60":8652.83,"sma_120":9454.67},{"date":"2025-12-18","open":8147,"high":8195,"low":8090,"close":8176,"volume":108168,"rsi_14":60.5,"sma_20":8444.0,"sma_60":8636.0,"sma_120":9443.5},{"date":"2025-12-19","open":8243,"high":8309,"low":8118,"close":8223,"volume":69971,"rsi_14":62.6,"sma_20":8459.5,"sma_60":8619.33,"sma_120":9433.33},{"date":"2025-12-22","open":8243,"high":8281,"low":8166,"close":8233,"volume":63351,"rsi_14":61.67,"sma_20":8478.0,"sma_60":8606.83,"sma_120":9426.5},{"date":"2025-12-23","open":8338,"high":8338,"low":8233,"close":8262,"volume":99296,"rsi_14":59.29,"sma_20":8498.5,"sma_60":8595.83,"sma_120":9420.25},{"date":"2025-12-24","open":8262,"high":8453,"low":8262,"close":8271,"volume":90671,"rsi_14":60.71,"sma_20":8511.5,"sma_60":8585.33,"sma_120":9412.17},{"date":"2025-12-26","open":8262,"high":8405,"low":8185,"close":8214,"volume":70867,"rsi_14":53.27,"sma_20":8526.5,"sma_60":8575.67,"sma_120":9403.17},{"date":"2025-12-29","open":8090,"high":8195,"low":7956,"close":7975,"volume":144899,"rsi_14":44.53,"sma_20":8528.5,"sma_60":8563.0,"sma_120":9385.67},{"date":"2025-12-30","open":7985,"high":7985,"low":7870,"close":7870,"volume":126264,"rsi_14":43.51,"sma_20":8525.5,"sma_60":8547.5,"sma_120":9368.5},{"date":"2026-01-02","open":7870,"high":7918,"low":7727,"close":7765,"volume":160589,"rsi_14":36.57,"sma_20":8515.0,"sma_60":8530.33,"sma_120":9344.25},{"date":"2026-01-05","open":7794,"high":7832,"low":7717,"close":7717,"volume":140818,"rsi_14":36.03,"sma_20":8497.0,"sma_60":8513.5,"sma_120":9319.67},{"date":"2026-01-06","open":7775,"high":7813,"low":7698,"close":7717,"volume":101071,"rsi_14":20.18,"sma_20":8480.0,"sma_60":8495.83,"sma_120":9294.5},{"date":"2026-01-07","open":7727,"high":7736,"low":7536,"close":7536,"volume":252514,"rsi_14":17.19,"sma_20":8448.0,"sma_60":8481.5,"sma_120":9267.92},{"date":"2026-01-08","open":7545,"high":7584,"low":7412,"close":7421,"volume":213682,"rsi_14":18.33,"sma_20":8412.0,"sma_60":8463.33,"sma_120":9239.42},{"date":"2026-01-09","open":7564,"high":7708,"low":7488,"close":7545,"volume":122887,"rsi_14":19.01,"sma_20":8386.5,"sma_60":8446.5,"sma_120":9211.83},{"date":"2026-01-12","open":7612,"high":7880,"low":7593,"close":7698,"volume":165291,"rsi_14":30.47,"sma_20":8365.0,"sma_60":8431.5,"sma_120":9183.25},{"date":"2026-01-13","open":7727,"high":7775,"low":7622,"close":7746,"volume":137566,"rsi_14":30.47,"sma_20":8347.5,"sma_60":8416.33,"sma_120":9155.67},{"date":"2026-01-14","open":7746,"high":7775,"low":7660,"close":7775,"volume":111744,"rsi_14":31.54,"sma_20":8318.0,"sma_60":8405.0,"sma_120":9126.92},{"date":"2026-01-15","open":7813,"high":7937,"low":7736,"close":7908,"volume":125489,"rsi_14":36.88,"sma_20":8295.5,"sma_60":8398.5,"sma_120":9100.67},{"date":"2026-01-16","open":7918,"high":7956,"low":7784,"close":7794,"volume":111731,"rsi_14":44.03,"sma_20":8337.0,"sma_60":8855.67,"sma_120":9559.08},{"date":"2026-01-19","open":7813,"high":7946,"low":7708,"close":7889,"volume":80977,"rsi_14":39.1,"sma_20":8257.5,"sma_60":8382.83,"sma_120":9040.75},{"date":"2026-01-20","open":7841,"high":8023,"low":7813,"close":7908,"volume":89065,"rsi_14":47.37,"sma_20":8243.5,"sma_60":8376.83,"sma_120":9008.33},{"date":"2026-01-21","open":7832,"high":7841,"low":7689,"close":7803,"volume":81131,"rsi_14":47.37,"sma_20":8221.5,"sma_60":8369.0,"sma_120":8975.75},{"date":"2026-01-22","open":7870,"high":8032,"low":7794,"close":7813,"volume":291939,"rsi_14":52.03,"sma_20":8199.5,"sma_60":8361.67,"sma_120":8945.67},{"date":"2026-01-23","open":7880,"high":8109,"low":7822,"close":8090,"volume":330989,"rsi_14":63.27,"sma_20":8190.5,"sma_60":8360.83,"sma_120":8926.67},{"date":"2026-01-26","open":8042,"high":8080,"low":7813,"close":7851,"volume":260218,"rsi_14":54.07,"sma_20":8168.5,"sma_60":8352.33,"sma_120":8904.25},{"date":"2026-01-27","open":7851,"high":7851,"low":7689,"close":7708,"volume":263731,"rsi_14":55.36,"sma_20":8142.0,"sma_60":8343.33,"sma_120":8882.42},{"date":"2026-01-28","open":7736,"high":7755,"low":7670,"close":7689,"volume":145940,"rsi_14":58.86,"sma_20":8127.0,"sma_60":8335.5,"sma_120":8859.67},{"date":"2026-01-29","open":7660,"high":7813,"low":7593,"close":7784,"volume":234041,"rsi_14":58.06,"sma_20":8122.5,"sma_60":8330.67,"sma_120":8840.33},{"date":"2026-01-30","open":7736,"high":8586,"low":7736,"close":8414,"volume":1351687,"rsi_14":68.29,"sma_20":8156.5,"sma_60":8337.17,"sma_120":8828.25},{"date":"2026-02-02","open":8233,"high":8309,"low":7775,"close":7822,"volume":478861,"rsi_14":51.53,"sma_20":8162.0,"sma_60":8337.33,"sma_120":8809.83},{"date":"2026-02-03","open":7985,"high":8013,"low":7861,"close":8004,"volume":246423,"rsi_14":54.32,"sma_20":8177.0,"sma_60":8337.67,"sma_120":8792.33},{"date":"2026-02-04","open":7985,"high":8185,"low":7908,"close":8138,"volume":196218,"rsi_14":49.32,"sma_20":8342.0,"sma_60":8846.33,"sma_120":9552.42},{"date":"2026-02-05","open":8080,"high":8223,"low":7956,"close":7994,"volume":257748,"rsi_14":45.62,"sma_20":8351.5,"sma_60":8832.5,"sma_120":9541.42},{"date":"2026-02-06","open":7966,"high":8004,"low":7708,"close":7975,"volume":187771,"rsi_14":48.34,"sma_20":8351.0,"sma_60":8817.17,"sma_120":9528.5},{"date":"2026-02-09","open":8071,"high":8185,"low":8032,"close":8071,"volume":223871,"rsi_14":50.32,"sma_20":8364.0,"sma_60":8802.17,"sma_120":9517.0},{"date":"2026-02-10","open":8090,"high":8233,"low":8013,"close":8223,"volume":224717,"rsi_14":61.29,"sma_20":8373.0,"sma_60":8785.67,"sma_120":9509.17},{"date":"2026-02-11","open":8243,"high":8357,"low":8157,"close":8204,"volume":209326,"rsi_14":59.21,"sma_20":8386.5,"sma_60":8767.17,"sma_120":9501.5},{"date":"2026-02-12","open":8271,"high":8329,"low":8195,"close":8223,"volume":159583,"rsi_14":56.64,"sma_20":8390.0,"sma_60":8743.33,"sma_120":9495.17},{"date":"2026-02-13","open":8138,"high":8290,"low":8128,"close":8195,"volume":103396,"rsi_14":60.45,"sma_20":8393.5,"sma_60":8724.67,"sma_120":9489.33},{"date":"2026-02-19","open":8329,"high":8386,"low":8243,"close":8300,"volume":165371,"rsi_14":65.71,"sma_20":8408.0,"sma_60":8709.5,"sma_120":9484.5},{"date":"2026-02-20","open":8367,"high":8787,"low":8319,"close":8653,"volume":435381,"rsi_14":73.3,"sma_20":8439.0,"sma_60":8699.0,"sma_120":9479.58},{"date":"2026-02-23","open":8873,"high":8882,"low":8462,"close":8500,"volume":228187,"rsi_14":64.2,"sma_20":8471.0,"sma_60":8687.0,"sma_120":9473.08},{"date":"2026-02-24","open":8510,"high":8567,"low":8367,"close":8558,"volume":169625,"rsi_14":69.19,"sma_20":8503.5,"sma_60":8675.0,"sma_120":9465.75},{"date":"2026-02-25","open":8586,"high":8911,"low":8405,"close":8806,"volume":513894,"rsi_14":78.77,"sma_20":8539.0,"sma_60":8409.33,"sma_120":8664.75},{"date":"2026-02-26","open":9035,"high":9035,"low":8730,"close":8825,"volume":322394,"rsi_14":79.35,"sma_20":8590.5,"sma_60":8663.0,"sma_120":9455.17},{"date":"2026-02-27","open":8902,"high":11213,"low":8892,"close":9809,"volume":4836088,"rsi_14":84.86,"sma_20":8700.0,"sma_60":8456.17,"sma_120":8672.0},{"date":"2026-03-03","open":9666,"high":9666,"low":8835,"close":8959,"volume":732407,"rsi_14":65.54,"sma_20":8766.5,"sma_60":8474.0,"sma_120":8672.58},{"date":"2026-03-04","open":8481,"high":8682,"low":7832,"close":7832,"volume":649670,"rsi_14":48.3,"sma_20":8769.0,"sma_60":8472.33,"sma_120":8665.17},{"date":"2026-03-05","open":8309,"high":8434,"low":8138,"close":8319,"volume":471049,"rsi_14":52.7,"sma_20":8764.0,"sma_60":8478.5,"sma_120":8662.08},{"date":"2026-03-06","open":8214,"high":9064,"low":8185,"close":8902,"volume":487923,"rsi_14":56.74,"sma_20":8820.5,"sma_60":8493.17,"sma_120":8663.08},{"date":"2026-03-09","open":8443,"high":8739,"low":8176,"close":8443,"volume":182681,"rsi_14":52.18,"sma_20":8843.5,"sma_60":8500.17,"sma_120":8659.5},{"date":"2026-03-10","open":8701,"high":8777,"low":8329,"close":8443,"volume":169167,"rsi_14":52.01,"sma_20":8859.5,"sma_60":8505.33,"sma_120":8655.25},{"date":"2026-03-11","open":8691,"high":8882,"low":8510,"close":8606,"volume":294779,"rsi_14":53.68,"sma_20":8891.5,"sma_60":8514.0,"sma_120":8650.33},{"date":"2026-03-12","open":8558,"high":8988,"low":8529,"close":8882,"volume":375442,"rsi_14":55.06,"sma_20":8939.0,"sma_60":8528.83,"sma_120":8647.0},{"date":"2026-03-13","open":8806,"high":9035,"low":8672,"close":8854,"volume":230240,"rsi_14":51.85,"sma_20":8980.0,"sma_60":8541.83,"sma_120":8640.58},{"date":"2026-03-16","open":8940,"high":8940,"low":8606,"close":8644,"volume":165477,"rsi_14":51.3,"sma_20":9002.0,"sma_60":8659.0,"sma_120":9337.25},{"date":"2026-03-17","open":8787,"high":9016,"low":8691,"close":8787,"volume":211392,"rsi_14":52.05,"sma_20":9032.5,"sma_60":8663.83,"sma_120":9320.5},{"date":"2026-03-18","open":8882,"high":9169,"low":8787,"close":9169,"volume":314802,"rsi_14":53.18,"sma_20":9082.0,"sma_60":8674.5,"sma_120":9304.75},{"date":"2026-03-19","open":8902,"high":8978,"low":8797,"close":8863,"volume":154017,"rsi_14":50.32,"sma_20":9117.0,"sma_60":8678.83,"sma_120":9286.92},{"date":"2026-03-20","open":8911,"high":9494,"low":8854,"close":9456,"volume":342376,"rsi_14":46.85,"sma_20":9177.5,"sma_60":8696.83,"sma_120":9272.83},{"date":"2026-03-23","open":9131,"high":9150,"low":8806,"close":8921,"volume":231168,"rsi_14":49.64,"sma_20":9191.5,"sma_60":8708.0,"sma_120":9255.42},{"date":"2026-03-24","open":9150,"high":9150,"low":8625,"close":8968,"volume":220513,"rsi_14":63.49,"sma_20":9216.0,"sma_60":8721.5,"sma_120":9235.67},{"date":"2026-03-25","open":9026,"high":9083,"low":8921,"close":8988,"volume":132343,"rsi_14":58.93,"sma_20":9238.5,"sma_60":8732.0,"sma_120":9215.33},{"date":"2026-03-26","open":8997,"high":8997,"low":8691,"close":8691,"volume":121938,"rsi_14":46.96,"sma_20":9232.5,"sma_60":8739.67,"sma_120":9189.75},{"date":"2026-03-27","open":8596,"high":8873,"low":8367,"close":8844,"volume":162512,"rsi_14":56.36,"sma_20":9233.5,"sma_60":8750.0,"sma_120":9166.25},{"date":"2026-03-30","open":8590,"high":9127,"low":8581,"close":8815,"volume":95129,"rsi_14":52.69,"sma_20":9171.5,"sma_60":8756.83,"sma_120":9143.25},{"date":"2026-03-31","open":8698,"high":9020,"low":8600,"close":8698,"volume":153770,"rsi_14":48.56,"sma_20":9148.0,"sma_60":8763.33,"sma_120":9127.92},{"date":"2026-04-01","open":8961,"high":8991,"low":8844,"close":8903,"volume":102336,"rsi_14":47.66,"sma_20":9195.0,"sma_60":8770.17,"sma_120":9113.17},{"date":"2026-04-02","open":8971,"high":9059,"low":8512,"close":8561,"volume":162238,"rsi_14":43.35,"sma_20":9198.0,"sma_60":8772.83,"sma_120":9097.17},{"date":"2026-04-03","open":9176,"high":9274,"low":8883,"close":8932,"volume":323759,"rsi_14":51.28,"sma_20":9189.5,"sma_60":8783.33,"sma_120":9083.58},{"date":"2026-04-06","open":8942,"high":9225,"low":8922,"close":9098,"volume":195179,"rsi_14":51.52,"sma_20":9213.5,"sma_60":8798.0,"sma_120":9074.0},{"date":"2026-04-07","open":9118,"high":9176,"low":8913,"close":9166,"volume":2054055,"rsi_14":47.09,"sma_20":9241.0,"sma_60":8814.17,"sma_120":9066.75},{"date":"2026-04-08","open":9332,"high":9801,"low":9205,"close":9752,"volume":554891,"rsi_14":59.13,"sma_20":9290.0,"sma_60":8844.33,"sma_120":9063.33},{"date":"2026-04-09","open":9625,"high":10240,"low":9547,"close":10006,"volume":721891,"rsi_14":54.96,"sma_20":9337.5,"sma_60":8875.83,"sma_120":9061.42},{"date":"2026-04-10","open":10592,"high":10767,"low":10094,"close":10162,"volume":739831,"rsi_14":67.09,"sma_20":9394.5,"sma_60":8912.83,"sma_120":9061.33},{"date":"2026-04-13","open":10016,"high":10504,"low":9918,"close":10484,"volume":426890,"rsi_14":69.79,"sma_20":9479.0,"sma_60":8951.33,"sma_120":9065.58},{"date":"2026-04-14","open":10601,"high":10601,"low":10035,"close":10279,"volume":397050,"rsi_14":65.56,"sma_20":9545.5,"sma_60":8988.17,"sma_120":9068.17},{"date":"2026-04-15","open":10338,"high":10377,"low":10104,"close":10240,"volume":319303,"rsi_14":70.87,"sma_20":9590.0,"sma_60":9020.67,"sma_120":9070.25},{"date":"2026-04-16","open":10299,"high":10494,"low":10152,"close":10348,"volume":346411,"rsi_14":70.43,"sma_20":9656.0,"sma_60":9055.5,"sma_120":9072.83},{"date":"2026-04-17","open":10348,"high":10377,"low":10152,"close":10348,"volume":182214,"rsi_14":75.74,"sma_20":9691.0,"sma_60":9092.17,"sma_120":9077.75},{"date":"2026-04-20","open":10328,"high":10406,"low":10152,"close":10201,"volume":152999,"rsi_14":75.0,"sma_20":9746.5,"sma_60":9125.67,"sma_120":9083.17},{"date":"2026-04-21","open":10299,"high":10885,"low":10299,"close":10533,"volume":607062,"rsi_14":75.86,"sma_20":9816.5,"sma_60":9167.83,"sma_120":9092.92},{"date":"2026-04-22","open":10543,"high":10543,"low":10299,"close":10396,"volume":152292,"rsi_14":81.76,"sma_20":9878.5,"sma_60":9206.83,"sma_120":9101.33},{"date":"2026-04-23","open":10553,"high":10592,"low":10250,"close":10582,"volume":256233,"rsi_14":80.51,"sma_20":9965.5,"sma_60":9247.17,"sma_120":9113.42},{"date":"2026-04-24","open":10640,"high":11695,"low":10611,"close":11529,"volume":1205569,"rsi_14":84.87,"sma_20":10093.0,"sma_60":9305.67,"sma_120":9132.75},{"date":"2026-04-27","open":13589,"high":14760,"low":12612,"close":14145,"volume":5740362,"rsi_14":91.26,"sma_20":10366.0,"sma_60":9409.67,"sma_120":9174.83},{"date":"2026-04-28","open":14282,"high":15102,"low":14057,"close":14780,"volume":2291435,"rsi_14":91.33,"sma_20":10677.5,"sma_60":9524.67,"sma_120":9222.42},{"date":"2026-04-29","open":16781,"high":17288,"low":15619,"close":15922,"volume":2424702,"rsi_14":92.44,"sma_20":11036.0,"sma_60":9656.5,"sma_120":9280.58},{"date":"2026-04-30","open":15629,"high":15756,"low":14945,"close":15024,"volume":814258,"rsi_14":83.02,"sma_20":11583.0,"sma_60":10070.17,"sma_120":9401.0},{"date":"2026-05-04","open":14887,"high":14887,"low":13911,"close":14360,"volume":1022847,"rsi_14":74.06,"sma_20":11645.0,"sma_60":9885.0,"sma_120":9359.67},{"date":"2026-05-06","open":14945,"high":14985,"low":13647,"close":14086,"volume":1274411,"rsi_14":73.44,"sma_20":11900.5,"sma_60":9985.83,"sma_120":9402.67},{"date":"2026-05-07","open":14125,"high":14545,"low":13696,"close":13999,"volume":686201,"rsi_14":73.0,"sma_20":12148.0,"sma_60":10082.83,"sma_120":9444.25},{"date":"2026-05-08","open":14086,"high":14291,"low":13852,"close":14145,"volume":400601,"rsi_14":73.13,"sma_20":12373.0,"sma_60":10184.83,"sma_120":9485.0},{"date":"2026-05-11","open":13715,"high":13823,"low":13198,"close":13345,"volume":555504,"rsi_14":66.63,"sma_20":12544.0,"sma_60":10273.5,"sma_120":9518.08},{"date":"2026-05-12","open":13452,"high":13735,"low":12642,"close":13022,"volume":465677,"rsi_14":65.36,"sma_20":12690.5,"sma_60":10355.0,"sma_120":9545.58},{"date":"2026-05-13","open":12847,"high":13003,"low":12593,"close":12778,"volume":478649,"rsi_14":62.34,"sma_20":12808.0,"sma_60":10429.67,"sma_120":9573.83},{"date":"2026-05-14","open":12817,"high":13628,"low":12710,"close":13374,"volume":442424,"rsi_14":65.58,"sma_20":12966.5,"sma_60":10514.83,"sma_120":9608.0},{"date":"2026-05-15","open":13374,"high":13647,"low":12544,"close":12651,"volume":449162,"rsi_14":60.25,"sma_20":13090.0,"sma_60":10587.33,"sma_120":9635.25},{"date":"2026-05-18","open":12690,"high":12964,"low":12105,"close":12690,"volume":431668,"rsi_14":56.32,"sma_20":13210.0,"sma_60":10661.0,"sma_120":9663.42},{"date":"2026-05-19","open":12544,"high":12642,"low":11421,"close":11587,"volume":604569,"rsi_14":33.33,"sma_20":13273.5,"sma_60":10714.0,"sma_120":9681.67},{"date":"2026-05-20","open":11558,"high":11656,"low":10787,"close":11041,"volume":573587,"rsi_14":25.35,"sma_20":13316.5,"sma_60":10751.5,"sma_120":9696.17},{"date":"2026-05-21","open":11382,"high":11812,"low":11275,"close":11500,"volume":429231,"rsi_14":17.96,"sma_20":13366.0,"sma_60":10799.5,"sma_120":9714.25},{"date":"2026-05-22","open":11753,"high":12105,"low":11705,"close":12036,"volume":274028,"rsi_14":27.16,"sma_20":13450.0,"sma_60":10855.67,"sma_120":9738.92},{"date":"2026-05-26","open":12124,"high":12183,"low":11636,"close":11685,"volume":334419,"rsi_14":28.53,"sma_20":13506.5,"sma_60":10901.5,"sma_120":9761.08},{"date":"2026-05-27","open":11597,"high":11617,"low":10885,"close":11187,"volume":620813,"rsi_14":27.53,"sma_20":13489.0,"sma_60":10938.5,"sma_120":9779.17},{"date":"2026-05-28","open":11226,"high":11363,"low":10738,"close":11168,"volume":200721,"rsi_14":27.83,"sma_20":13336.5,"sma_60":10958.0,"sma_120":9798.0},{"date":"2026-05-29","open":11285,"high":11295,"low":10406,"close":10689,"volume":429944,"rsi_14":24.27,"sma_20":13127.0,"sma_60":10984.17,"sma_120":9813.33},{"date":"2026-06-01","open":10348,"high":10728,"low":10143,"close":10162,"volume":456544,"rsi_14":25.3,"sma_20":12832.0,"sma_60":11021.0,"sma_120":9823.67},{"date":"2026-06-02","open":9957,"high":10045,"low":9703,"close":9879,"volume":357886,"rsi_14":25.46,"sma_20":12568.5,"sma_60":11044.5,"sma_120":9831.67},{"date":"2026-06-04","open":9908,"high":9986,"low":9733,"close":9772,"volume":131511,"rsi_14":26.01,"sma_20":12333.5,"sma_60":11056.0,"sma_120":9839.33},{"date":"2026-06-05","open":9694,"high":9742,"low":9323,"close":9606,"volume":214187,"rsi_14":17.73,"sma_20":12104.0,"sma_60":11072.67,"sma_120":9845.17},{"date":"2026-06-08","open":8922,"high":9079,"low":8786,"close":8815,"volume":206076,"rsi_14":17.52,"sma_20":11838.5,"sma_60":11075.83,"sma_120":9847.5},{"date":"2026-06-09","open":9079,"high":9215,"low":8747,"close":8883,"volume":238934,"rsi_14":17.93,"sma_20":11569.0,"sma_60":11077.33,"sma_120":9849.5},{"date":"2026-06-10","open":8991,"high":9157,"low":8669,"close":8913,"volume":278565,"rsi_14":22.49,"sma_20":11342.0,"sma_60":11074.5,"sma_120":9851.33},{"date":"2026-06-11","open":8698,"high":8913,"low":8581,"close":8913,"volume":228751,"rsi_14":25.34,"sma_20":11131.5,"sma_60":11072.17,"sma_120":9852.75},{"date":"2026-06-12","open":9264,"high":9606,"low":9127,"close":9274,"volume":379447,"rsi_14":23.61,"sma_20":10952.0,"sma_60":11079.67,"sma_120":9856.75},{"date":"2026-06-15","open":9713,"high":10318,"low":9567,"close":10133,"volume":471700,"rsi_14":29.03,"sma_20":10786.0,"sma_60":11099.33,"sma_120":9869.75},{"date":"2026-06-16","open":10113,"high":10133,"low":9703,"close":9879,"volume":241043,"rsi_14":29.67,"sma_20":10644.0,"sma_60":11108.0,"sma_120":9881.83},{"date":"2026-06-17","open":10445,"high":11060,"low":9840,"close":9850,"volume":808129,"rsi_14":55.1,"sma_20":9998.5,"sma_60":11193.5,"sma_120":9967.67},{"date":"2026-06-18","open":9811,"high":9811,"low":9352,"close":9410,"volume":322952,"rsi_14":30.0,"sma_20":10387.0,"sma_60":11117.17,"sma_120":9901.58},{"date":"2026-06-19","open":9430,"high":9450,"low":8844,"close":9059,"volume":404776,"rsi_14":30.89,"sma_20":10285.5,"sma_60":11116.17,"sma_120":9906.92},{"date":"2026-06-22","open":9040,"high":9157,"low":8747,"close":8952,"volume":208269,"rsi_14":34.26,"sma_20":10155.0,"sma_60":11112.5,"sma_120":9911.33},{"date":"2026-06-23","open":8913,"high":9166,"low":8561,"close":8610,"volume":272990,"rsi_14":33.75,"sma_20":9979.5,"sma_60":11102.67,"sma_120":9913.0},{"date":"2026-06-24","open":8483,"high":8854,"low":8405,"close":8639,"volume":239564,"rsi_14":35.2,"sma_20":9823.5,"sma_60":11098.5,"sma_120":9915.75},{"date":"2026-06-25","open":8756,"high":8864,"low":8473,"close":8551,"volume":156453,"rsi_14":35.94,"sma_20":9688.5,"sma_60":11090.17,"sma_120":9916.0},{"date":"2026-06-26","open":8620,"high":8649,"low":8112,"close":8200,"volume":220706,"rsi_14":40.71,"sma_20":9536.5,"sma_60":11079.67,"sma_120":9914.25},{"date":"2026-06-29","open":8380,"high":9010,"low":8350,"close":8980,"volume":154344,"rsi_14":48.46,"sma_20":9438.0,"sma_60":11080.83,"sma_120":9918.08},{"date":"2026-06-30","open":9030,"high":9180,"low":8680,"close":8810,"volume":226692,"rsi_14":46.04,"sma_20":9358.0,"sma_60":11075.33,"sma_120":9921.17},{"date":"2026-07-01","open":8930,"high":9000,"low":8610,"close":8830,"volume":226096,"rsi_14":46.31,"sma_20":9293.5,"sma_60":11076.33,"sma_120":9924.58},{"date":"2026-07-02","open":8710,"high":8920,"low":8500,"close":8630,"volume":164139,"rsi_14":38.82,"sma_20":9224.5,"sma_60":11067.67,"sma_120":9928.33},{"date":"2026-07-03","open":8630,"high":8640,"low":8390,"close":8570,"volume":163323,"rsi_14":20.52,"sma_20":9161.0,"sma_60":11055.17,"sma_120":9930.08},{"date":"2026-07-06","open":8580,"high":8750,"low":8380,"close":8520,"volume":80270,"rsi_14":22.03,"sma_20":9135.5,"sma_60":11040.67,"sma_120":9932.83},{"date":"2026-07-07","open":8430,"high":8500,"low":8190,"close":8300,"volume":142256,"rsi_14":20.66,"sma_20":9095.5,"sma_60":11012.5,"sma_120":9931.75},{"date":"2026-07-08","open":8230,"high":8380,"low":8110,"close":8160,"volume":125364,"rsi_14":22.99,"sma_20":9047.0,"sma_60":10977.67,"sma_120":9930.42},{"date":"2026-07-09","open":8100,"high":8260,"low":7930,"close":8080,"volume":119599,"rsi_14":25.61,"sma_20":8994.5,"sma_60":10938.83,"sma_120":9926.58},{"date":"2026-07-10","open":8050,"high":8590,"low":8050,"close":8520,"volume":172067,"rsi_14":38.35,"sma_20":8945.5,"sma_60":10901.83,"sma_120":9926.67},{"date":"2026-07-13","open":8520,"high":8850,"low":8330,"close":8340,"volume":132221,"rsi_14":40.84,"sma_20":8843.5,"sma_60":10865.33,"sma_120":9926.17},{"date":"2026-07-14","open":8340,"high":8440,"low":8030,"close":8280,"volume":192395,"rsi_14":39.25,"sma_20":8751.5,"sma_60":10828.5,"sma_120":9924.83},{"date":"2026-07-15","open":8350,"high":8770,"low":8350,"close":8500,"volume":156284,"rsi_14":45.32,"sma_20":8672.0,"sma_60":10793.5,"sma_120":9926.83},{"date":"2026-07-16","open":8490,"high":8750,"low":8360,"close":8580,"volume":148959,"rsi_14":53.6,"sma_20":8619.0,"sma_60":10759.83,"sma_120":9929.08},{"date":"2026-07-20","open":8900,"high":9010,"low":8270,"close":8340,"volume":377582,"rsi_14":35.19,"sma_20":8572.0,"sma_60":10724.67,"sma_120":9928.42},{"date":"2026-07-21","open":8300,"high":8500,"low":8090,"close":8390,"volume":144624,"rsi_14":39.71,"sma_20":8533.0,"sma_60":10684.67,"sma_120":9929.17},{"date":"2026-07-22","open":8520,"high":8850,"low":8470,"close":8540,"volume":143109,"rsi_14":43.32,"sma_20":8519.0,"sma_60":10649.5,"sma_120":9931.58},{"date":"2026-07-23","open":8740,"high":9300,"low":8620,"close":9170,"volume":274129,"rsi_14":60.38,"sma_20":8535.0,"sma_60":10621.67,"sma_120":9939.33},{"date":"2026-07-24","open":9050,"high":9650,"low":9010,"close":9410,"volume":419978,"rsi_14":65.11,"sma_20":8567.5,"sma_60":10581.67,"sma_120":9947.75},{"date":"2026-07-27","open":9580,"high":9590,"low":9100,"close":9190,"volume":170051,"rsi_14":61.36,"sma_20":8607.0,"sma_60":10493.33,"sma_120":9955.17},{"date":"2026-07-28","open":9100,"high":9110,"low":8650,"close":8710,"volume":171161,"rsi_14":56.39,"sma_20":8593.5,"sma_60":10386.17,"sma_120":9958.5},{"date":"2026-07-29","open":8740,"high":9200,"low":8190,"close":8380,"volume":245974,"rsi_14":53.24,"sma_20":8572.0,"sma_60":10254.0,"sma_120":9960.33},{"date":"2026-07-30","open":8090,"high":8870,"low":8090,"close":8660,"volume":287756,"rsi_14":58.06,"sma_20":8563.5,"sma_60":10141.83,"sma_120":9959.08},{"date":"2026-07-31","open":8970,"high":9020,"low":8730,"close":9010,"volume":203506,"rsi_14":56.98,"sma_20":8582.5,"sma_60":10046.83,"sma_120":9965.92},{"date":"2026-08-03","open":8910,"high":9110,"low":8750,"close":8790,"volume":81732,"rsi_14":56.34,"sma_20":8593.5,"sma_60":9952.83,"sma_120":9969.33},{"date":"2026-08-04","open":8830,"high":9220,"low":8830,"close":9200,"volume":135692,"rsi_14":61.79,"sma_20":8627.5,"sma_60":9867.17,"sma_120":9975.0},{"date":"2026-08-05","open":9360,"high":9980,"low":9320,"close":9830,"volume":241666,"rsi_14":65.43,"sma_20":8704.0,"sma_60":9789.5,"sma_120":9987.17},{"date":"2026-08-06","open":9770,"high":9900,"low":9490,"close":9840,"volume":137935,"rsi_14":64.86,"sma_20":8788.0,"sma_60":9725.67,"sma_120":9999.58},{"date":"2026-08-07","open":9900,"high":9980,"low":9560,"close":9800,"volume":129984,"rsi_14":68.07,"sma_20":8874.0,"sma_60":9666.67,"sma_120":10010.83},{"date":"2026-08-10","open":9830,"high":9970,"low":9690,"close":9860,"volume":146040,"rsi_14":68.15,"sma_20":8941.0,"sma_60":9612.83,"sma_120":10021.25},{"date":"2026-08-11","open":9950,"high":10290,"low":9610,"close":10130,"volume":225280,"rsi_14":69.06,"sma_20":9030.5,"sma_60":9553.33,"sma_120":10034.08},{"date":"2026-08-12","open":10000,"high":10010,"low":9710,"close":9780,"volume":199098,"rsi_14":57.84,"sma_20":9105.5,"sma_60":9500.33,"sma_120":10043.83},{"date":"2026-08-13","open":9890,"high":9990,"low":9610,"close":9670,"volume":120887,"rsi_14":53.46,"sma_20":9164.0,"sma_60":9444.83,"sma_120":10052.92},{"date":"2026-08-14","open":9790,"high":9950,"low":9700,"close":9860,"volume":97729,"rsi_14":58.98,"sma_20":9228.0,"sma_60":9411.33,"sma_120":10062.67},{"date":"2026-08-18","open":9860,"high":10080,"low":9580,"close":9660,"volume":207889,"rsi_14":63.77,"sma_20":9294.0,"sma_60":9383.83,"sma_120":10067.67},{"date":"2026-08-19","open":9300,"high":9740,"low":9210,"close":9650,"volume":140374,"rsi_14":70.29,"sma_20":9357.0,"sma_60":9348.33,"sma_120":10073.92},{"date":"2026-08-20","open":9730,"high":10130,"low":9400,"close":9520,"volume":357600,"rsi_14":64.43,"sma_20":9406.0,"sma_60":9301.5,"sma_120":10078.58},{"date":"2026-08-21","open":9380,"high":9410,"low":9080,"close":9140,"volume":98258,"rsi_14":52.16,"sma_20":9404.5,"sma_60":9254.33,"sma_120":10077.92},{"date":"2026-08-24","open":9220,"high":9350,"low":9090,"close":9280,"volume":37366,"rsi_14":58.36,"sma_20":9398.0,"sma_60":9218.0,"sma_120":10078.25},{"date":"2026-08-25","open":9170,"high":9750,"low":9060,"close":9700,"volume":88711,"rsi_14":58.5,"sma_20":9423.5,"sma_60":9189.0,"sma_120":10073.5},{"date":"2026-08-26","open":9710,"high":9770,"low":9550,"close":9660,"volume":63265,"rsi_14":46.38,"sma_20":9471.0,"sma_60":9167.5,"sma_120":10075.83},{"date":"2026-08-27","open":9660,"high":10980,"low":9660,"close":10840,"volume":753677,"rsi_14":64.2,"sma_20":9594.0,"sma_60":9174.67,"sma_120":10097.83},{"date":"2026-08-28","open":10550,"high":10590,"low":10100,"close":10380,"volume":274462,"rsi_14":57.36,"sma_20":9680.0,"sma_60":9179.0,"sma_120":10111.75},{"date":"2026-08-31","open":10260,"high":10320,"low":10000,"close":10210,"volume":94780,"rsi_14":54.32,"sma_20":9740.0,"sma_60":9182.33,"sma_120":10119.17},{"date":"2026-09-01","open":10320,"high":10820,"low":10200,"close":10390,"volume":181447,"rsi_14":53.28,"sma_20":9820.0,"sma_60":9191.5,"sma_120":10132.08},{"date":"2026-09-02","open":10200,"high":10580,"low":10000,"close":10290,"volume":134434,"rsi_14":56.87,"sma_20":9874.5,"sma_60":9212.5,"sma_120":10144.17},{"date":"2026-09-03","open":10610,"high":10950,"low":10300,"close":10670,"volume":263423,"rsi_14":62.56,"sma_20":9916.5,"sma_60":9238.67,"sma_120":10158.0},{"date":"2026-09-04","open":10510,"high":10790,"low":10490,"close":10510,"volume":192835,"rsi_14":58.23,"sma_20":9950.0,"sma_60":9261.67,"sma_120":10168.08},{"date":"2026-09-07","open":10690,"high":10720,"low":10430,"close":10490,"volume":60746,"rsi_14":61.01,"sma_20":9984.5,"sma_60":9284.33,"sma_120":10178.25},{"date":"2026-09-08","open":10490,"high":10600,"low":10210,"close":10260,"volume":122136,"rsi_14":57.64,"sma_20":10004.5,"sma_60":9297.0,"sma_120":10188.33},{"date":"2026-09-09","open":10300,"high":10490,"low":10080,"close":10400,"volume":134832,"rsi_14":61.0,"sma_20":10018.0,"sma_60":9297.33,"sma_120":10198.33},{"date":"2026-09-10","open":10300,"high":10480,"low":10140,"close":10320,"volume":168865,"rsi_14":65.95,"sma_20":10045.0,"sma_60":9300.67,"sma_120":10204.33},{"date":"2026-09-11","open":10200,"high":10440,"low":10050,"close":10320,"volume":102213,"rsi_14":64.61,"sma_20":10077.5,"sma_60":9304.5,"sma_120":10213.0},{"date":"2026-09-14","open":10130,"high":10280,"low":10070,"close":10100,"volume":126840,"rsi_14":55.95,"sma_20":10089.5,"sma_60":9312.17,"sma_120":10214.67},{"date":"2026-09-15","open":10130,"high":10680,"low":10100,"close":10380,"volume":166019,"rsi_14":60.0,"sma_20":10125.5,"sma_60":9330.5,"sma_120":10223.33},{"date":"2026-09-16","open":10380,"high":10390,"low":9890,"close":10020,"volume":147047,"rsi_14":35.25,"sma_20":10144.0,"sma_60":9344.67,"sma_120":10228.58},{"date":"2026-09-17","open":9960,"high":10010,"low":9810,"close":9900,"volume":99298,"rsi_14":40.16,"sma_20":10163.0,"sma_60":9362.67,"sma_120":10232.67},{"date":"2026-09-18","open":10050,"high":10450,"low":10000,"close":10260,"volume":295087,"rsi_14":50.95,"sma_20":10219.0,"sma_60":9386.17,"sma_120":10242.33},{"date":"2026-09-21","open":10280,"high":10280,"low":10060,"close":10160,"volume":110376,"rsi_14":45.49,"sma_20":10263.0,"sma_60":9409.5,"sma_120":10249.83},{"date":"2026-09-22","open":10150,"high":10180,"low":9500,"close":9940,"volume":105499,"rsi_14":43.45,"sma_20":10275.0,"sma_60":9435.17,"sma_120":10257.42},{"date":"2026-09-23","open":10020,"high":10020,"low":9340,"close":9520,"volume":225792,"rsi_14":28.78,"sma_20":10268.0,"sma_60":9444.17,"sma_120":10262.5},{"date":"2026-09-28","open":9450,"high":9610,"low":9250,"close":9400,"volume":56547,"rsi_14":29.21,"sma_20":10196.0,"sma_60":9454.0,"sma_120":10264.67},{"date":"2026-09-29","open":9600,"high":9600,"low":9210,"close":9460,"volume":149376,"rsi_14":31.0,"sma_20":10150.0,"sma_60":9464.5,"sma_120":10270.42},{"date":"2026-09-30","open":9590,"high":9680,"low":9000,"close":9470,"volume":84290,"rsi_14":34.14,"sma_20":10113.0,"sma_60":9478.5,"sma_120":10273.08},{"date":"2026-10-01","open":11110,"high":11780,"low":9750,"close":9780,"volume":3263314,"rsi_14":38.35,"sma_20":10082.5,"sma_60":9498.67,"sma_120":10276.92},{"date":"2026-10-02","open":9740,"high":9990,"low":9540,"close":9910,"volume":407185,"rsi_14":42.44,"sma_20":10063.5,"sma_60":9521.83,"sma_120":10281.25},{"date":"2026-10-06","open":9990,"high":10240,"low":9810,"close":9830,"volume":410049,"rsi_14":41.22,"sma_20":10021.5,"sma_60":9547.33,"sma_120":10279.92},{"date":"2026-10-07","open":9800,"high":9870,"low":9590,"close":9590,"volume":211412,"rsi_14":40.93,"sma_20":9975.5,"sma_60":9571.17,"sma_120":10274.42},{"date":"2026-10-08","open":9680,"high":9800,"low":9360,"close":9380,"volume":566729,"rsi_14":31.75,"sma_20":9920.0,"sma_60":9592.83,"sma_120":10265.83},{"date":"2026-10-12","open":9250,"high":9300,"low":8970,"close":9000,"volume":168390,"rsi_14":31.52,"sma_20":9857.0,"sma_60":9600.83,"sma_120":10251.33},{"date":"2026-10-13","open":8770,"high":9020,"low":8680,"close":8880,"volume":184741,"rsi_14":31.52,"sma_20":9781.0,"sma_60":9609.83,"sma_120":10237.58},{"date":"2026-10-14","open":9250,"high":9500,"low":8860,"close":8930,"volume":464013,"rsi_14":22.86,"sma_20":9711.5,"sma_60":9620.67,"sma_120":10224.58},{"date":"2026-10-15","open":9040,"high":9040,"low":8610,"close":8660,"volume":480252,"rsi_14":21.37,"sma_20":9628.5,"sma_60":9623.33,"sma_120":10208.42},{"date":"2026-10-16","open":8880,"high":9990,"low":8880,"close":9740,"volume":988381,"rsi_14":47.13,"sma_20":9610.5,"sma_60":9642.67,"sma_120":10201.25},{"date":"2026-10-19","open":9400,"high":10100,"low":9390,"close":10000,"volume":358350,"rsi_14":57.23,"sma_20":9591.5,"sma_60":9670.33,"sma_120":10197.5},{"date":"2026-10-20","open":9950,"high":10120,"low":9670,"close":9830,"volume":197470,"rsi_14":56.38,"sma_20":9582.0,"sma_60":9694.33,"sma_120":10189.5},{"date":"2026-10-21","open":9810,"high":9920,"low":9170,"close":9610,"volume":120356,"rsi_14":52.12,"sma_20":9567.5,"sma_60":9712.17,"sma_120":10180.83},{"date":"2026-10-22","open":9520,"high":9730,"low":9400,"close":9490,"volume":100546,"rsi_14":50.27,"sma_20":9529.0,"sma_60":9717.5,"sma_120":10169.58},{"date":"2026-10-23","open":9280,"high":9560,"low":9180,"close":9390,"volume":130997,"rsi_14":44.31,"sma_20":9490.5,"sma_60":9717.17,"sma_120":10149.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.82,"pbr":0.29,"ttm_eps":null,"close":8846.6475},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.93,"pbr":0.27,"ttm_eps":null,"close":8375.791},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.32,"pbr":0.24,"ttm_eps":null,"close":7243.9277},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":50.4,"pbr":0.28,"ttm_eps":null,"close":8280.7148},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.3,"ttm_eps":null,"close":8978.001},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.29,"ttm_eps":null,"close":8748.7754},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":47.43,"pbr":0.24,"ttm_eps":null,"close":7870.0767},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":35.99,"pbr":0.26,"ttm_eps":null,"close":8697.8564},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":30.24,"pbr":0.26,"ttm_eps":null,"close":8810.0}],"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":"동국제강","phase":"above-fold","symbol_resolved":true}