{"status":"ok","report":{"price_analysis":{"current":3925.0,"change_1d":-0.8,"change_7d":-8.9,"change_30d":-21.5,"high_30d":5920.0,"low_30d":3780.0,"position_in_range":7.0,"support":3994.0,"resistance":5706.0},"summary":"피앤에스로보틱스(460940)은 Technology 섹터 KR 시장 종목입니다, 시가총액 528.30억. 현재가 3,925원, 전일 대비 -0.8%, 30일 -21.5%. PER 41.0배 / ROE 0.5%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.20만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 41.0배입니다. ROE 0.5%입니다. 시가총액 528.30억. 매출 55.64억, 영업이익 -13.06억.","grade":"C","comment":"PER 40.95배, ROE 0.51%","per":40.95,"pbr":1.24,"roe":0.51,"eps":95.86,"revenue":5563767869.0,"operating_income":-1306272443.0,"net_income":1289717075.0,"market_cap":52830500000,"profit_margin":23.18,"roa":0.49,"operating_margin":-23.48,"gross_margin":52.25,"debt_ratio":0.05403459948444335,"total_assets":44885560673.0,"total_equity":42584523027.0,"total_debt":2301037646.0,"dividend_yield":0.48,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-289.24)가 시그널선(-207.07)을 하회합니다(데드크로스). 현재가가 SMA20(4667)과 SMA60(4937) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3666~5669 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.667269439421347,"macd":-289.2388535774435,"macd_signal":-207.072337094699,"sma_20":4667.25,"sma_60":4936.666666666667,"bb_upper":5668.521566559242,"bb_lower":3665.9784334407573,"atr_14":315.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.20만, 기관 순매수 0.00. 30일 누적: 외국인 5.92만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":11967.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":87.0,"institution_net":-981.0,"retail_net":894.0},{"date":"2026-10-22","foreign_net":5967.0,"institution_net":981.0,"retail_net":-6948.0},{"date":"2026-10-21","foreign_net":-5864.0,"institution_net":0.0,"retail_net":5864.0},{"date":"2026-10-20","foreign_net":-2178.0,"institution_net":0.0,"retail_net":2178.0},{"date":"2026-10-19","foreign_net":13955.0,"institution_net":0.0,"retail_net":-13955.0},{"date":"2026-10-16","foreign_net":6309.0,"institution_net":0.0,"retail_net":-6309.0},{"date":"2026-10-15","foreign_net":-19885.0,"institution_net":0.0,"retail_net":19885.0},{"date":"2026-10-14","foreign_net":4897.0,"institution_net":0.0,"retail_net":-4897.0},{"date":"2026-10-13","foreign_net":20358.0,"institution_net":0.0,"retail_net":-20358.0},{"date":"2026-10-12","foreign_net":15015.0,"institution_net":0.0,"retail_net":-15015.0},{"date":"2026-10-08","foreign_net":1292.0,"institution_net":0.0,"retail_net":-1292.0},{"date":"2026-10-07","foreign_net":-4828.0,"institution_net":0.0,"retail_net":4828.0},{"date":"2026-10-06","foreign_net":3608.0,"institution_net":0.0,"retail_net":-3608.0},{"date":"2026-10-02","foreign_net":5677.0,"institution_net":0.0,"retail_net":-5677.0},{"date":"2026-10-01","foreign_net":26373.0,"institution_net":0.0,"retail_net":-26373.0},{"date":"2026-09-30","foreign_net":311.0,"institution_net":0.0,"retail_net":-311.0},{"date":"2026-09-29","foreign_net":-2810.0,"institution_net":0.0,"retail_net":2810.0},{"date":"2026-09-28","foreign_net":8156.0,"institution_net":0.0,"retail_net":-8156.0},{"date":"2026-09-23","foreign_net":-956.0,"institution_net":0.0,"retail_net":956.0},{"date":"2026-09-22","foreign_net":-18723.0,"institution_net":0.0,"retail_net":18723.0},{"date":"2026-09-21","foreign_net":-4072.0,"institution_net":-136.0,"retail_net":4208.0},{"date":"2026-09-18","foreign_net":9224.0,"institution_net":136.0,"retail_net":-9360.0},{"date":"2026-09-17","foreign_net":4554.0,"institution_net":0.0,"retail_net":-4554.0},{"date":"2026-09-16","foreign_net":-9598.0,"institution_net":0.0,"retail_net":9598.0},{"date":"2026-09-15","foreign_net":5447.0,"institution_net":0.0,"retail_net":-5447.0},{"date":"2026-09-14","foreign_net":-16024.0,"institution_net":0.0,"retail_net":16024.0},{"date":"2026-09-11","foreign_net":3861.0,"institution_net":0.0,"retail_net":-3861.0},{"date":"2026-09-10","foreign_net":3113.0,"institution_net":0.0,"retail_net":-3113.0},{"date":"2026-09-09","foreign_net":1346.0,"institution_net":0.0,"retail_net":-1346.0},{"date":"2026-09-08","foreign_net":4551.0,"institution_net":0.0,"retail_net":-4551.0}],"periods":{"d1":{"foreign_net":87.0,"institution_net":-981.0,"retail_net":894.0},"d3":{"foreign_net":190.0,"institution_net":0.0,"retail_net":-190.0},"d7":{"foreign_net":-1609.0,"institution_net":0.0,"retail_net":1609.0},"d14":{"foreign_net":44410.0,"institution_net":0.0,"retail_net":-44410.0},"d30":{"foreign_net":59163.0,"institution_net":0.0,"retail_net":-59163.0}}},"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 40.95x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +85.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":85.4,"unit":"%","percentile":87,"direction":"higher_better"},{"name":"영업이익 성장률","value":-28.2,"unit":"%","percentile":26,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-23.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":23.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.7,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.5,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":58,"summary":"유동비율 27.7x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":27.75,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-70.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","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 40.95x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +85.4%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":52.25,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-23.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":23.18,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 85% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 85% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":40.95,"current_pbr":1.24,"per_5y_high":60.38,"per_5y_low":27.46,"per_5y_avg":41.05,"per_percentile":50.0,"pbr_5y_high":8.12,"pbr_5y_low":3.3,"pbr_5y_avg":5.1,"pbr_percentile":0.0,"per_5y_median":38.31,"pbr_5y_median":4.97,"history":[{"quarter":"2025-Q1","per":27.46,"pbr":3.99},{"quarter":"2025-Q2","per":30.18,"pbr":5.25},{"quarter":"2025-Q3","per":31.32,"pbr":4.93},{"quarter":"2025-Q4","per":60.38,"pbr":8.12},{"quarter":"2026-Q1","per":45.31,"pbr":5.02},{"quarter":"2026-Q2","per":51.64,"pbr":3.3},{"quarter":"현재","per":40.95,"pbr":1.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":5645.1401,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7702.9009,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7224.5835,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4950.0,"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":"Technology","industry":"COMPUTER HARDWARE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":27.46,"eps":205.61,"close":5645.14,"source":"reported"},{"date":"2025-04","per":30.58,"eps":205.61,"close":6287.88,"source":"reported"},{"date":"2025-05","per":31.04,"eps":205.61,"close":6382.55,"source":"reported"},{"date":"2025-06","per":30.18,"eps":255.24,"close":7702.9,"source":"reported"},{"date":"2025-07","per":25.16,"eps":255.24,"close":6422.41,"source":"reported"},{"date":"2025-08","per":27.15,"eps":255.24,"close":6930.62,"source":"reported"},{"date":"2025-09","per":31.32,"eps":230.66,"close":7224.58,"source":"reported"},{"date":"2025-10","per":46.01,"eps":230.66,"close":10612.66,"source":"reported"},{"date":"2025-11","per":51.32,"eps":230.66,"close":11838.35,"source":"reported"},{"date":"2025-12","per":60.38,"eps":204.38,"close":12340.0,"source":"reported"},{"date":"2026-01","per":58.42,"eps":204.38,"close":11940.0,"source":"reported"},{"date":"2026-02","per":46.29,"eps":204.38,"close":9460.0,"source":"reported"},{"date":"2026-03","per":45.31,"eps":165.29,"close":7490.0,"source":"reported"},{"date":"2026-04","per":49.49,"eps":165.29,"close":8180.0,"source":"reported"},{"date":"2026-05","per":40.84,"eps":165.29,"close":6750.0,"source":"reported"},{"date":"2026-06","per":51.64,"eps":95.86,"close":4950.0,"source":"reported"},{"date":"2026-07","per":45.59,"eps":95.86,"close":4370.0,"source":"reported"},{"date":"2026-08","per":53.2,"eps":95.86,"close":5100.0,"source":"reported"},{"date":"2026-09","per":52.68,"eps":95.86,"close":5050.0,"source":"reported"},{"date":"2026-10","per":40.21,"eps":95.86,"close":3855.0,"source":"reported"}],"trailing_per_history_meta":{"avg":42.21,"std":10.87,"upper_1sd":53.09,"lower_1sd":31.34,"current":40.21,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.48,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 20%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.48,"summary":"배당수익률 0.48%","metrics":[{"name":"배당수익률","value":0.48,"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":"41.0배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:09.258449+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"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":0.005114450122217169,"dividend_yield":null,"eps":16.19,"revenue":1728956724.0,"operating_income":-457578937.0,"net_income":217796419.0,"market_cap":null,"profit_margin":0.12596984989660157,"operating_margin":-0.26465609615802044,"roa":0.004852260186448134,"gross_margin":0.5224820040087944,"total_equity":42584523027.0,"total_assets":44885560673.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":39.01,"pbr":2.53,"roe":-0.0013581370505129054,"dividend_yield":0.48,"eps":-4.28,"revenue":932358136.0,"operating_income":-356981470.0,"net_income":-57578094.0,"market_cap":109600000000.0,"profit_margin":-0.061755340332011646,"operating_margin":-0.38288020044692356,"roa":-0.0012918723011846455,"gross_margin":0.5690273742621151,"total_equity":42394907037.0,"total_assets":44569493399.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.029741358287959867,"dividend_yield":null,"eps":95.55,"revenue":2118299491.0,"operating_income":325885170.0,"net_income":1285638017.0,"market_cap":null,"profit_margin":0.6069198536195088,"operating_margin":0.15384282127460513,"roa":0.028512601124703347,"gross_margin":0.6474691760193602,"total_equity":43227279822.0,"total_assets":45090169479.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.003750601182317592,"dividend_yield":null,"eps":-11.6,"revenue":784153518.0,"operating_income":-817597206.0,"net_income":-156139267.0,"market_cap":null,"profit_margin":-0.19911823822232727,"operating_margin":-1.042649413963351,"roa":-0.003583967799982979,"gross_margin":0.45164985282894565,"total_equity":41630463867.0,"total_assets":43566035108.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02763174189490669,"dividend_yield":null,"eps":85.62,"revenue":2648381234.0,"operating_income":1213167128.0,"net_income":1152043186.0,"market_cap":null,"profit_margin":0.4349989990904761,"operating_margin":0.4580787359558824,"roa":0.026052844330844146,"gross_margin":0.7328027094757763,"total_equity":41692745625.0,"total_assets":44219478356.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011641534974619209,"dividend_yield":null,"eps":34.81,"revenue":2088643817.0,"operating_income":280951410.0,"net_income":468431314.0,"market_cap":null,"profit_margin":0.22427534565123988,"operating_margin":0.13451379680597786,"roa":0.01107748461876308,"gross_margin":0.6800991358307792,"total_equity":40237933831.0,"total_assets":42286794351.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04102764549482692,"dividend_yield":null,"eps":121.83,"revenue":3029018611.0,"operating_income":1122933347.0,"net_income":1639307814.0,"market_cap":null,"profit_margin":0.5412009711814874,"operating_margin":0.37072513946333097,"roa":0.039662317138943706,"gross_margin":0.6701919696458412,"total_equity":39956175750.0,"total_assets":41331619841.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004557346316313402,"dividend_yield":null,"eps":12.98,"revenue":1426875696.0,"operating_income":17193645.0,"net_income":174655157.0,"market_cap":null,"profit_margin":0.12240390490188853,"operating_margin":0.012049854831923635,"roa":0.004378236047664813,"gross_margin":0.608484846601522,"total_equity":38323872025.0,"total_assets":39891672148.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.054286799049562594,"dividend_yield":null,"eps":35.99,"revenue":1683602805.0,"operating_income":521187901.0,"net_income":484300913.0,"market_cap":null,"profit_margin":0.2876574638398752,"operating_margin":0.309567018688829,"roa":0.0441624037356078,"gross_margin":0.6232821654154942,"total_equity":8921154341.0,"total_assets":10966362155.0}],"current_price":3925.0,"change_pct":-0.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-31","close":12419.3027},{"date":"2024-08-01","close":10931.9619},{"date":"2024-08-02","close":9489.2402},{"date":"2024-08-05","close":7550.7383},{"date":"2024-08-06","close":7922.5732},{"date":"2024-08-07","close":7595.3584},{"date":"2024-08-08","close":7625.105},{"date":"2024-08-09","close":7501.1602},{"date":"2024-08-12","close":7183.8604},{"date":"2024-08-13","close":6702.9531},{"date":"2024-08-14","close":6955.8013},{"date":"2024-08-16","close":7025.2104},{"date":"2024-08-19","close":6633.5439},{"date":"2024-08-20","close":6906.2231},{"date":"2024-08-21","close":6757.4888},{"date":"2024-08-22","close":6673.2065},{"date":"2024-08-23","close":6668.2485},{"date":"2024-08-26","close":6623.6284},{"date":"2024-08-27","close":6787.2358},{"date":"2024-08-28","close":6663.2905},{"date":"2024-08-29","close":6172.4678},{"date":"2024-08-30","close":6445.1475},{"date":"2024-09-02","close":8378.6914},{"date":"2024-09-03","close":8671.2021},{"date":"2024-09-04","close":7858.1221},{"date":"2024-09-05","close":7456.5396},{"date":"2024-09-06","close":7327.6367},{"date":"2024-09-09","close":7525.9487},{"date":"2024-09-10","close":7144.1978},{"date":"2024-09-11","close":6802.1094},{"date":"2024-09-12","close":7203.6919},{"date":"2024-09-13","close":7436.7085},{"date":"2024-09-19","close":7367.2993},{"date":"2024-09-20","close":7763.9238},{"date":"2024-09-23","close":7466.4551},{"date":"2024-09-24","close":7739.1348},{"date":"2024-09-25","close":7402.0039},{"date":"2024-09-26","close":7560.6538},{"date":"2024-09-27","close":7173.9448},{"date":"2024-09-30","close":6950.8433},{"date":"2024-10-02","close":6935.9702},{"date":"2024-10-04","close":6807.0669},{"date":"2024-10-07","close":6891.3496},{"date":"2024-10-08","close":6836.814},{"date":"2024-10-10","close":7010.3374},{"date":"2024-10-11","close":6737.6577},{"date":"2024-10-14","close":6544.3032},{"date":"2024-10-15","close":6350.9487},{"date":"2024-10-16","close":6177.4263},{"date":"2024-10-17","close":6276.582},{"date":"2024-10-18","close":6241.8774},{"date":"2024-10-21","close":6489.7676},{"date":"2024-10-22","close":6098.1011},{"date":"2024-10-23","close":6336.0757},{"date":"2024-10-24","close":6207.1724},{"date":"2024-10-25","close":6182.3838},{"date":"2024-10-28","close":6132.8057},{"date":"2024-10-29","close":5701.4766},{"date":"2024-10-30","close":5597.3628},{"date":"2024-10-31","close":5493.249},{"date":"2024-11-01","close":5141.2441},{"date":"2024-11-04","close":5349.4727},{"date":"2024-11-05","close":5275.105},{"date":"2024-11-06","close":5141.2441},{"date":"2024-11-07","close":5250.3164},{"date":"2024-11-08","close":5161.0757},{"date":"2024-11-11","close":4942.9321},{"date":"2024-11-12","close":4699.9995},{"date":"2024-11-13","close":4729.7466},{"date":"2024-11-14","close":4328.1646},{"date":"2024-11-15","close":4427.3208},{"date":"2024-11-18","close":4432.2783},{"date":"2024-11-19","close":4744.6201},{"date":"2024-11-20","close":4685.1265},{"date":"2024-11-21","close":4526.4766},{"date":"2024-11-22","close":4417.4048},{"date":"2024-11-25","close":4531.4346},{"date":"2024-11-26","close":4511.603},{"date":"2024-11-27","close":4744.6201},{"date":"2024-11-28","close":4878.481},{"date":"2024-11-29","close":4531.4346},{"date":"2024-12-02","close":4382.7002},{"date":"2024-12-03","close":4784.2822},{"date":"2024-12-04","close":4417.4048},{"date":"2024-12-05","close":4263.7129},{"date":"2024-12-06","close":4030.696},{"date":"2024-12-09","close":3589.4512},{"date":"2024-12-10","close":3852.2151},{"date":"2024-12-11","close":4015.8228},{"date":"2024-12-12","close":4114.9785},{"date":"2024-12-13","close":4238.9238},{"date":"2024-12-16","close":4189.3457},{"date":"2024-12-17","close":4506.645},{"date":"2024-12-18","close":4496.7295},{"date":"2024-12-19","close":4273.6289},{"date":"2024-12-20","close":4114.9785},{"date":"2024-12-23","close":4179.4302},{"date":"2024-12-24","close":4372.7847},{"date":"2024-12-26","close":5007.3838},{"date":"2024-12-27","close":4813.0674},{"date":"2024-12-30","close":5331.2446},{"date":"2025-01-02","close":5914.1938},{"date":"2025-01-03","close":6073.6328},{"date":"2025-01-06","close":6362.6162},{"date":"2025-01-07","close":6282.8965},{"date":"2025-01-08","close":6053.7026},{"date":"2025-01-09","close":6367.5986},{"date":"2025-01-10","close":5929.1411},{"date":"2025-01-13","close":5998.8955},{"date":"2025-01-14","close":6198.1943},{"date":"2025-01-15","close":5869.3516},{"date":"2025-01-16","close":6601.7749},{"date":"2025-01-17","close":6905.7056},{"date":"2025-01-20","close":7075.1094},{"date":"2025-01-21","close":6895.7407},{"date":"2025-01-22","close":6626.687},{"date":"2025-01-23","close":6382.5459},{"date":"2025-01-24","close":6437.353},{"date":"2025-01-31","close":6616.7222},{"date":"2025-02-03","close":7065.1445},{"date":"2025-02-04","close":6925.6353},{"date":"2025-02-05","close":7847.3926},{"date":"2025-02-06","close":7638.1289},{"date":"2025-02-07","close":7747.7432},{"date":"2025-02-10","close":7797.5679},{"date":"2025-02-11","close":7598.269},{"date":"2025-02-12","close":6850.8984},{"date":"2025-02-13","close":7010.3374},{"date":"2025-02-14","close":7234.5483},{"date":"2025-02-17","close":7757.708},{"date":"2025-02-18","close":9790.5566},{"date":"2025-02-19","close":8993.3613},{"date":"2025-02-20","close":8425.3594},{"date":"2025-02-21","close":8236.0254},{"date":"2025-02-24","close":8191.1831},{"date":"2025-02-25","close":8016.7964},{"date":"2025-02-26","close":8131.3936},{"date":"2025-02-27","close":7981.9194},{"date":"2025-02-28","close":7299.3208},{"date":"2025-03-04","close":7453.7773},{"date":"2025-03-05","close":7423.8823},{"date":"2025-03-06","close":7075.1094},{"date":"2025-03-07","close":6786.126},{"date":"2025-03-10","close":6751.249},{"date":"2025-03-11","close":6940.5825},{"date":"2025-03-12","close":7189.7065},{"date":"2025-03-13","close":6821.0034},{"date":"2025-03-14","close":7109.9868},{"date":"2025-03-17","close":7124.9341},{"date":"2025-03-18","close":6950.5479},{"date":"2025-03-19","close":6701.4243},{"date":"2025-03-20","close":6417.4233},{"date":"2025-03-21","close":6228.0894},{"date":"2025-03-24","close":6208.1597},{"date":"2025-03-25","close":5998.8955},{"date":"2025-03-26","close":6257.9844},{"date":"2025-03-27","close":6158.335},{"date":"2025-03-28","close":5764.7197},{"date":"2025-03-31","close":5645.1401},{"date":"2025-04-01","close":5864.3691},{"date":"2025-04-02","close":5734.8247},{"date":"2025-04-03","close":5794.6143},{"date":"2025-04-04","close":5595.3154},{"date":"2025-04-07","close":5017.3486},{"date":"2025-04-08","close":5161.8403},{"date":"2025-04-09","close":5022.3311},{"date":"2025-04-10","close":5475.7363},{"date":"2025-04-11","close":5789.6318},{"date":"2025-04-14","close":5929.1411},{"date":"2025-04-15","close":6158.335},{"date":"2025-04-16","close":5929.1411},{"date":"2025-04-17","close":6168.2998},{"date":"2025-04-18","close":6173.2822},{"date":"2025-04-21","close":6193.2119},{"date":"2025-04-22","close":6158.335},{"date":"2025-04-23","close":6138.4048},{"date":"2025-04-24","close":6890.7578},{"date":"2025-04-25","close":6671.5293},{"date":"2025-04-28","close":6566.8975},{"date":"2025-04-29","close":6512.0903},{"date":"2025-04-30","close":6287.8789},{"date":"2025-05-02","close":6287.8789},{"date":"2025-05-07","close":6402.4761},{"date":"2025-05-08","close":6935.6001},{"date":"2025-05-09","close":6701.4243},{"date":"2025-05-12","close":6850.8984},{"date":"2025-05-13","close":7209.6362},{"date":"2025-05-14","close":7284.373},{"date":"2025-05-15","close":7149.8467},{"date":"2025-05-16","close":7159.8115},{"date":"2025-05-19","close":6875.8105},{"date":"2025-05-20","close":6756.2314},{"date":"2025-05-21","close":7000.3726},{"date":"2025-05-22","close":6756.2314},{"date":"2025-05-23","close":6731.3188},{"date":"2025-05-26","close":6945.5654},{"date":"2025-05-27","close":6432.3706},{"date":"2025-05-28","close":6397.4932},{"date":"2025-05-29","close":6512.0903},{"date":"2025-05-30","close":6382.5459},{"date":"2025-06-02","close":6442.3354},{"date":"2025-06-04","close":6855.8809},{"date":"2025-06-05","close":6890.7578},{"date":"2025-06-09","close":6955.5303},{"date":"2025-06-10","close":6761.2139},{"date":"2025-06-11","close":6776.1611},{"date":"2025-06-12","close":6781.1436},{"date":"2025-06-13","close":6382.5459},{"date":"2025-06-16","close":6317.7739},{"date":"2025-06-17","close":6402.4761},{"date":"2025-06-18","close":6561.915},{"date":"2025-06-19","close":6527.0376},{"date":"2025-06-20","close":7159.8115},{"date":"2025-06-23","close":8216.0957},{"date":"2025-06-24","close":8340.6572},{"date":"2025-06-25","close":7957.0068},{"date":"2025-06-26","close":7702.9009},{"date":"2025-06-27","close":7503.6021},{"date":"2025-06-30","close":7702.9009},{"date":"2025-07-01","close":7757.708},{"date":"2025-07-02","close":7264.4434},{"date":"2025-07-03","close":7259.4609},{"date":"2025-07-04","close":6910.688},{"date":"2025-07-07","close":7045.2148},{"date":"2025-07-08","close":6930.6177},{"date":"2025-07-09","close":7010.3374},{"date":"2025-07-10","close":6960.5127},{"date":"2025-07-11","close":7005.355},{"date":"2025-07-14","close":6771.1787},{"date":"2025-07-15","close":7075.1094},{"date":"2025-07-16","close":6985.4248},{"date":"2025-07-17","close":6970.4775},{"date":"2025-07-18","close":6955.5303},{"date":"2025-07-21","close":6880.793},{"date":"2025-07-22","close":6666.5469},{"date":"2025-07-23","close":6691.459},{"date":"2025-07-24","close":6656.582},{"date":"2025-07-25","close":6651.5996},{"date":"2025-07-28","close":6487.1777},{"date":"2025-07-29","close":6482.1953},{"date":"2025-07-30","close":6467.248},{"date":"2025-07-31","close":6422.4058},{"date":"2025-08-01","close":6053.7026},{"date":"2025-08-04","close":6153.3521},{"date":"2025-08-05","close":6357.6338},{"date":"2025-08-06","close":6362.6162},{"date":"2025-08-07","close":6412.4409},{"date":"2025-08-08","close":6337.7036},{"date":"2025-08-11","close":6402.4761},{"date":"2025-08-12","close":6477.2129},{"date":"2025-08-13","close":6467.248},{"date":"2025-08-14","close":6746.2666},{"date":"2025-08-18","close":6477.2129},{"date":"2025-08-19","close":6372.5811},{"date":"2025-08-20","close":6123.4575},{"date":"2025-08-21","close":6178.2646},{"date":"2025-08-22","close":6442.3354},{"date":"2025-08-25","close":6736.3013},{"date":"2025-08-26","close":6691.459},{"date":"2025-08-27","close":6576.8623},{"date":"2025-08-28","close":6616.7222},{"date":"2025-08-29","close":6930.6177},{"date":"2025-09-01","close":7000.3726},{"date":"2025-09-02","close":7254.4785},{"date":"2025-09-03","close":7075.1094},{"date":"2025-09-04","close":7100.022},{"date":"2025-09-05","close":7129.9165},{"date":"2025-09-08","close":7025.2847},{"date":"2025-09-09","close":7060.1621},{"date":"2025-09-10","close":7090.0571},{"date":"2025-09-11","close":7010.3374},{"date":"2025-09-12","close":7119.9517},{"date":"2025-09-15","close":7653.0762},{"date":"2025-09-16","close":7389.0054},{"date":"2025-09-17","close":7483.6724},{"date":"2025-09-18","close":7573.3564},{"date":"2025-09-19","close":7935.0},{"date":"2025-09-22","close":7842.4102},{"date":"2025-09-23","close":7757.708},{"date":"2025-09-24","close":7608.2339},{"date":"2025-09-25","close":7633.1465},{"date":"2025-09-26","close":7224.5835},{"date":"2025-09-29","close":7408.9351},{"date":"2025-09-30","close":7224.5835},{"date":"2025-10-01","close":7229.5659},{"date":"2025-10-02","close":7229.5659},{"date":"2025-10-10","close":7802.5503},{"date":"2025-10-13","close":8101.4985},{"date":"2025-10-14","close":7722.8306},{"date":"2025-10-15","close":8410.4121},{"date":"2025-10-16","close":8026.7617},{"date":"2025-10-17","close":7663.041},{"date":"2025-10-20","close":8176.2358},{"date":"2025-10-21","close":8126.4111},{"date":"2025-10-22","close":8126.4111},{"date":"2025-10-23","close":7966.9717},{"date":"2025-10-24","close":8764.167},{"date":"2025-10-27","close":8963.4658},{"date":"2025-10-28","close":10612.6641},{"date":"2025-10-29","close":10637.5762},{"date":"2025-10-30","close":10114.417},{"date":"2025-10-31","close":10612.6641},{"date":"2025-11-03","close":10811.9629},{"date":"2025-11-04","close":11210.5605},{"date":"2025-11-05","close":10637.5762},{"date":"2025-11-06","close":10214.0664},{"date":"2025-11-07","close":9516.5205},{"date":"2025-11-10","close":9466.6953},{"date":"2025-11-11","close":11370.0},{"date":"2025-11-12","close":12735.1973},{"date":"2025-11-13","close":12067.5459},{"date":"2025-11-14","close":11599.1934},{"date":"2025-11-17","close":11808.457},{"date":"2025-11-18","close":10463.1904},{"date":"2025-11-19","close":9925.083},{"date":"2025-11-20","close":10004.8027},{"date":"2025-11-21","close":10941.5078},{"date":"2025-11-24","close":13911.0605},{"date":"2025-11-25","close":12655.4775},{"date":"2025-11-26","close":12117.3711},{"date":"2025-11-27","close":11928.0371},{"date":"2025-11-28","close":11838.3525},{"date":"2025-12-01","close":11947.9668},{"date":"2025-12-02","close":12187.125},{"date":"2025-12-03","close":13193.584},{"date":"2025-12-04","close":13103.9004},{"date":"2025-12-05","close":12226.9854},{"date":"2025-12-08","close":12316.6699},{"date":"2025-12-09","close":11768.5977},{"date":"2025-12-10","close":11469.6494},{"date":"2025-12-11","close":12067.5459},{"date":"2025-12-12","close":13651.9717},{"date":"2025-12-15","close":13153.7246},{"date":"2025-12-16","close":12097.4404},{"date":"2025-12-17","close":12386.4238},{"date":"2025-12-18","close":12117.3711},{"date":"2025-12-19","close":11997.791},{"date":"2025-12-22","close":12286.7744},{"date":"2025-12-23","close":11878.2119},{"date":"2025-12-24","close":11649.0186},{"date":"2025-12-26","close":11370.0},{"date":"2025-12-29","close":11920.0},{"date":"2025-12-30","close":12340.0},{"date":"2026-01-02","close":11940.0},{"date":"2026-01-05","close":11450.0},{"date":"2026-01-06","close":10850.0},{"date":"2026-01-07","close":10970.0},{"date":"2026-01-08","close":10160.0},{"date":"2026-01-09","close":10180.0},{"date":"2026-01-12","close":10430.0},{"date":"2026-01-13","close":10620.0},{"date":"2026-01-14","close":10750.0},{"date":"2026-01-15","close":11730.0},{"date":"2026-01-16","close":11210.0},{"date":"2026-01-19","close":11860.0},{"date":"2026-01-20","close":11670.0},{"date":"2026-01-21","close":12820.0},{"date":"2026-01-22","close":11930.0},{"date":"2026-01-23","close":11830.0},{"date":"2026-01-26","close":12100.0},{"date":"2026-01-27","close":11750.0},{"date":"2026-01-28","close":12290.0},{"date":"2026-01-29","close":12010.0},{"date":"2026-01-30","close":11940.0},{"date":"2026-02-02","close":11120.0},{"date":"2026-02-03","close":11630.0},{"date":"2026-02-04","close":11390.0},{"date":"2026-02-05","close":10720.0},{"date":"2026-02-06","close":10400.0},{"date":"2026-02-09","close":10710.0},{"date":"2026-02-10","close":10620.0},{"date":"2026-02-11","close":10450.0},{"date":"2026-02-12","close":10230.0},{"date":"2026-02-13","close":9990.0},{"date":"2026-02-19","close":9870.0},{"date":"2026-02-20","close":9450.0},{"date":"2026-02-23","close":9680.0},{"date":"2026-02-24","close":9770.0},{"date":"2026-02-25","close":9950.0},{"date":"2026-02-26","close":9680.0},{"date":"2026-02-27","close":9460.0},{"date":"2026-03-03","close":8770.0},{"date":"2026-03-04","close":7510.0},{"date":"2026-03-05","close":8250.0},{"date":"2026-03-06","close":8660.0},{"date":"2026-03-09","close":7920.0},{"date":"2026-03-10","close":8630.0},{"date":"2026-03-11","close":8540.0},{"date":"2026-03-12","close":8330.0},{"date":"2026-03-13","close":8270.0},{"date":"2026-03-16","close":8220.0},{"date":"2026-03-17","close":8320.0},{"date":"2026-03-18","close":8510.0},{"date":"2026-03-19","close":8350.0},{"date":"2026-03-20","close":8380.0},{"date":"2026-03-23","close":7810.0},{"date":"2026-03-24","close":8060.0},{"date":"2026-03-25","close":8230.0},{"date":"2026-03-26","close":7930.0},{"date":"2026-03-27","close":7970.0},{"date":"2026-03-30","close":7720.0},{"date":"2026-03-31","close":7490.0},{"date":"2026-04-01","close":7860.0},{"date":"2026-04-02","close":7380.0},{"date":"2026-04-03","close":7520.0},{"date":"2026-04-06","close":7300.0},{"date":"2026-04-07","close":7260.0},{"date":"2026-04-08","close":7870.0},{"date":"2026-04-09","close":7640.0},{"date":"2026-04-10","close":7700.0},{"date":"2026-04-13","close":7730.0},{"date":"2026-04-14","close":7930.0},{"date":"2026-04-15","close":8100.0},{"date":"2026-04-16","close":8190.0},{"date":"2026-04-17","close":8170.0},{"date":"2026-04-20","close":8130.0},{"date":"2026-04-21","close":8110.0},{"date":"2026-04-22","close":8160.0},{"date":"2026-04-23","close":8080.0},{"date":"2026-04-24","close":8260.0},{"date":"2026-04-27","close":8430.0},{"date":"2026-04-28","close":8190.0},{"date":"2026-04-29","close":8130.0},{"date":"2026-04-30","close":8180.0},{"date":"2026-05-04","close":8480.0},{"date":"2026-05-06","close":8440.0},{"date":"2026-05-07","close":8430.0},{"date":"2026-05-08","close":8470.0},{"date":"2026-05-11","close":9200.0},{"date":"2026-05-12","close":8670.0},{"date":"2026-05-13","close":9900.0},{"date":"2026-05-14","close":9070.0},{"date":"2026-05-15","close":8780.0},{"date":"2026-05-18","close":8010.0},{"date":"2026-05-19","close":7460.0},{"date":"2026-05-20","close":7170.0},{"date":"2026-05-21","close":7940.0},{"date":"2026-05-22","close":8010.0},{"date":"2026-05-26","close":7900.0},{"date":"2026-05-27","close":7430.0},{"date":"2026-05-28","close":6990.0},{"date":"2026-05-29","close":6750.0},{"date":"2026-06-01","close":6600.0},{"date":"2026-06-02","close":6300.0},{"date":"2026-06-04","close":6230.0},{"date":"2026-06-05","close":5910.0},{"date":"2026-06-08","close":5220.0},{"date":"2026-06-09","close":5460.0},{"date":"2026-06-10","close":5200.0},{"date":"2026-06-11","close":5270.0},{"date":"2026-06-12","close":5640.0},{"date":"2026-06-15","close":5630.0},{"date":"2026-06-16","close":5610.0},{"date":"2026-06-17","close":5700.0},{"date":"2026-06-18","close":5580.0},{"date":"2026-06-19","close":6810.0},{"date":"2026-06-22","close":6060.0},{"date":"2026-06-23","close":5090.0},{"date":"2026-06-24","close":5200.0},{"date":"2026-06-25","close":4990.0},{"date":"2026-06-26","close":4525.0},{"date":"2026-06-29","close":5040.0},{"date":"2026-06-30","close":4950.0},{"date":"2026-07-01","close":4905.0},{"date":"2026-07-02","close":4585.0},{"date":"2026-07-03","close":4640.0},{"date":"2026-07-06","close":4605.0},{"date":"2026-07-07","close":4440.0},{"date":"2026-07-08","close":4035.0},{"date":"2026-07-09","close":4060.0},{"date":"2026-07-10","close":4420.0},{"date":"2026-07-13","close":4035.0},{"date":"2026-07-14","close":4200.0},{"date":"2026-07-15","close":4405.0},{"date":"2026-07-16","close":4395.0},{"date":"2026-07-20","close":4015.0},{"date":"2026-07-21","close":4230.0},{"date":"2026-07-22","close":4415.0},{"date":"2026-07-23","close":4710.0},{"date":"2026-07-24","close":4330.0},{"date":"2026-07-27","close":4475.0},{"date":"2026-07-28","close":4010.0},{"date":"2026-07-29","close":3965.0},{"date":"2026-07-30","close":3890.0},{"date":"2026-07-31","close":4370.0},{"date":"2026-08-03","close":4690.0},{"date":"2026-08-04","close":4840.0},{"date":"2026-08-05","close":5010.0},{"date":"2026-08-06","close":5570.0},{"date":"2026-08-07","close":5160.0},{"date":"2026-08-10","close":5830.0},{"date":"2026-08-11","close":5740.0},{"date":"2026-08-12","close":5780.0},{"date":"2026-08-13","close":5790.0},{"date":"2026-08-14","close":5780.0},{"date":"2026-08-18","close":5590.0},{"date":"2026-08-19","close":5350.0},{"date":"2026-08-20","close":5370.0},{"date":"2026-08-21","close":5110.0},{"date":"2026-08-24","close":4980.0},{"date":"2026-08-25","close":5120.0},{"date":"2026-08-26","close":5110.0},{"date":"2026-08-27","close":5130.0},{"date":"2026-08-28","close":5150.0},{"date":"2026-08-31","close":5100.0},{"date":"2026-09-01","close":5090.0},{"date":"2026-09-02","close":5020.0},{"date":"2026-09-03","close":4860.0},{"date":"2026-09-04","close":5010.0},{"date":"2026-09-07","close":5070.0},{"date":"2026-09-08","close":5000.0},{"date":"2026-09-09","close":5050.0},{"date":"2026-09-10","close":5170.0},{"date":"2026-09-11","close":5090.0},{"date":"2026-09-14","close":4855.0},{"date":"2026-09-15","close":5040.0},{"date":"2026-09-16","close":4940.0},{"date":"2026-09-17","close":5300.0},{"date":"2026-09-18","close":5240.0},{"date":"2026-09-21","close":5210.0},{"date":"2026-09-22","close":5100.0},{"date":"2026-09-23","close":5090.0},{"date":"2026-09-28","close":5120.0},{"date":"2026-09-29","close":5020.0},{"date":"2026-09-30","close":5050.0},{"date":"2026-10-01","close":5160.0},{"date":"2026-10-02","close":5300.0},{"date":"2026-10-06","close":5400.0},{"date":"2026-10-07","close":5160.0},{"date":"2026-10-08","close":5000.0},{"date":"2026-10-12","close":4520.0},{"date":"2026-10-13","close":4435.0},{"date":"2026-10-14","close":4330.0},{"date":"2026-10-15","close":3945.0},{"date":"2026-10-16","close":4195.0},{"date":"2026-10-19","close":4310.0},{"date":"2026-10-20","close":4085.0},{"date":"2026-10-21","close":4245.0},{"date":"2026-10-22","close":3955.0},{"date":"2026-10-23","close":3855.0}],"chart_data":[{"date":"2024-10-23","open":6207,"high":6480,"low":6172,"close":6336,"volume":124668,"rsi_14":36.64,"sma_20":6859.25},{"date":"2024-10-24","open":6296,"high":6371,"low":6093,"close":6207,"volume":104564,"rsi_14":34.91,"sma_20":6795.75},{"date":"2024-10-25","open":6217,"high":6405,"low":6123,"close":6182,"volume":63396,"rsi_14":36.48,"sma_20":6717.25},{"date":"2024-10-28","open":6058,"high":6192,"low":6058,"close":6133,"volume":64350,"rsi_14":33.33,"sma_20":6653.25},{"date":"2024-10-29","open":6143,"high":6197,"low":5682,"close":5701,"volume":202466,"rsi_14":28.6,"sma_20":6559.5},{"date":"2024-10-30","open":5741,"high":5791,"low":5221,"close":5597,"volume":424232,"rsi_14":22.65,"sma_20":6480.0},{"date":"2024-10-31","open":5597,"high":5642,"low":5359,"close":5493,"volume":109490,"rsi_14":24.23,"sma_20":6406.5,"sma_60":7185.83},{"date":"2024-11-01","open":5374,"high":5444,"low":5141,"close":5141,"volume":146452,"rsi_14":22.74,"sma_20":6316.0,"sma_60":7063.5},{"date":"2024-11-04","open":5216,"high":5429,"low":5166,"close":5349,"volume":128342,"rsi_14":30.65,"sma_20":6242.5,"sma_60":6969.67},{"date":"2024-11-05","open":5280,"high":5379,"low":5275,"close":5275,"volume":70066,"rsi_14":31.87,"sma_20":6161.0,"sma_60":6898.83},{"date":"2024-11-06","open":5379,"high":5414,"low":5102,"close":5141,"volume":113426,"rsi_14":27.5,"sma_20":6075.5,"sma_60":6858.33},{"date":"2024-11-07","open":5141,"high":5384,"low":5032,"close":5250,"volume":139548,"rsi_14":30.92,"sma_20":5986.75,"sma_60":6813.42},{"date":"2024-11-08","open":5245,"high":5384,"low":5146,"close":5161,"volume":84162,"rsi_14":22.76,"sma_20":5907.25,"sma_60":6772.5},{"date":"2024-11-11","open":5300,"high":5300,"low":4933,"close":4943,"volume":109458,"rsi_14":24.51,"sma_20":5826.5,"sma_60":6727.42},{"date":"2024-11-12","open":4943,"high":5002,"low":4636,"close":4700,"volume":192690,"rsi_14":13.97,"sma_20":5743.25,"sma_60":6680.33},{"date":"2024-11-13","open":4586,"high":4908,"low":4536,"close":4730,"volume":229298,"rsi_14":15.98,"sma_20":5670.25,"sma_60":6639.08},{"date":"2024-11-14","open":4730,"high":4809,"low":4289,"close":4328,"volume":199678,"rsi_14":13.62,"sma_20":5572.0,"sma_60":6599.17},{"date":"2024-11-15","open":4249,"high":4477,"low":4219,"close":4427,"volume":95218,"rsi_14":17.18,"sma_20":5480.5,"sma_60":6556.67},{"date":"2024-11-18","open":4388,"high":4546,"low":4338,"close":4432,"volume":69838,"rsi_14":20.78,"sma_20":5376.75,"sma_60":6513.08},{"date":"2024-11-19","open":4393,"high":4844,"low":4393,"close":4745,"volume":228636,"rsi_14":32.08,"sma_20":5308.5,"sma_60":6481.33},{"date":"2024-11-20","open":4759,"high":4759,"low":4591,"close":4685,"volume":81520,"rsi_14":32.7,"sma_20":5225.25,"sma_60":6444.0},{"date":"2024-11-21","open":4685,"high":4735,"low":4526,"close":4526,"volume":75478,"rsi_14":35.65,"sma_20":5140.5,"sma_60":6406.5},{"date":"2024-11-22","open":4601,"high":4730,"low":4373,"close":4417,"volume":97086,"rsi_14":27.18,"sma_20":5051.5,"sma_60":6368.58},{"date":"2024-11-25","open":4442,"high":4556,"low":4432,"close":4531,"volume":55696,"rsi_14":32.14,"sma_20":4970.75,"sma_60":6332.67},{"date":"2024-11-26","open":4536,"high":4556,"low":4403,"close":4512,"volume":55268,"rsi_14":34.01,"sma_20":4910.75,"sma_60":6297.17},{"date":"2024-11-27","open":4512,"high":4794,"low":4358,"close":4745,"volume":164936,"rsi_14":37.91,"sma_20":4867.75,"sma_60":6262.83},{"date":"2024-11-28","open":4769,"high":4918,"low":4675,"close":4878,"volume":156750,"rsi_14":43.39,"sma_20":4836.75,"sma_60":6232.83},{"date":"2024-11-29","open":4978,"high":5067,"low":4507,"close":4531,"volume":258884,"rsi_14":40.92,"sma_20":4806.0,"sma_60":6205.25},{"date":"2024-12-02","open":4586,"high":4645,"low":4383,"close":4383,"volume":102688,"rsi_14":42.69,"sma_20":4757.25,"sma_60":6170.58},{"date":"2024-12-03","open":4383,"high":4859,"low":4383,"close":4784,"volume":240468,"rsi_14":51.07,"sma_20":4732.5,"sma_60":6110.17},{"date":"2024-12-04","open":4561,"high":4685,"low":4308,"close":4417,"volume":177664,"rsi_14":51.78,"sma_20":4696.0,"sma_60":6038.67},{"date":"2024-12-05","open":4383,"high":4442,"low":4179,"close":4264,"volume":139276,"rsi_14":46.81,"sma_20":4646.25,"sma_60":5978.25},{"date":"2024-12-06","open":4264,"high":4303,"low":3892,"close":4031,"volume":127408,"rsi_14":42.81,"sma_20":4589.25,"sma_60":5920.67},{"date":"2024-12-09","open":3986,"high":3986,"low":3575,"close":3589,"volume":125286,"rsi_14":30.22,"sma_20":4521.0,"sma_60":5857.83},{"date":"2024-12-10","open":3584,"high":3897,"low":3584,"close":3852,"volume":103400,"rsi_14":36.67,"sma_20":4478.25,"sma_60":5796.08},{"date":"2024-12-11","open":3852,"high":4140,"low":3837,"close":4016,"volume":118694,"rsi_14":41.84,"sma_20":4442.25,"sma_60":5743.5},{"date":"2024-12-12","open":4060,"high":4150,"low":4021,"close":4115,"volume":59992,"rsi_14":45.15,"sma_20":4431.5,"sma_60":5698.33},{"date":"2024-12-13","open":4075,"high":4249,"low":4075,"close":4239,"volume":95616,"rsi_14":45.32,"sma_20":4422.0,"sma_60":5648.5},{"date":"2024-12-16","open":4264,"high":4289,"low":4189,"close":4189,"volume":63740,"rsi_14":44.9,"sma_20":4409.75,"sma_60":5593.92},{"date":"2024-12-17","open":4204,"high":4690,"low":4170,"close":4507,"volume":575170,"rsi_14":46.33,"sma_20":4397.75,"sma_60":5545.83},{"date":"2024-12-18","open":4497,"high":4586,"low":4378,"close":4497,"volume":195906,"rsi_14":43.88,"sma_20":4388.25,"sma_60":5490.92},{"date":"2024-12-19","open":4378,"high":4407,"low":4234,"close":4274,"volume":137350,"rsi_14":45.7,"sma_20":4375.5,"sma_60":5437.25},{"date":"2024-12-20","open":4279,"high":4313,"low":4090,"close":4115,"volume":105712,"rsi_14":45.54,"sma_20":4360.25,"sma_60":5376.33},{"date":"2024-12-23","open":4105,"high":4204,"low":4105,"close":4179,"volume":74800,"rsi_14":38.66,"sma_20":4342.5,"sma_60":5322.17},{"date":"2024-12-24","open":4199,"high":4452,"low":4145,"close":4373,"volume":168900,"rsi_14":49.11,"sma_20":4335.5,"sma_60":5268.58},{"date":"2024-12-26","open":4611,"high":5642,"low":4586,"close":5007,"volume":3339438,"rsi_14":62.5,"sma_20":4348.75,"sma_60":5232.17},{"date":"2024-12-27","open":4977,"high":5067,"low":4713,"close":4813,"volume":595384,"rsi_14":62.81,"sma_20":4344.25,"sma_60":5195.83},{"date":"2024-12-30","open":4728,"high":5431,"low":4728,"close":5331,"volume":1531442,"rsi_14":78.27,"sma_20":4383.25,"sma_60":5168.42},{"date":"2025-01-02","open":5730,"high":6213,"low":5680,"close":5914,"volume":2628248,"rsi_14":80.33,"sma_20":4459.0,"sma_60":5152.92},{"date":"2025-01-03","open":6029,"high":6348,"low":5844,"close":6074,"volume":1476752,"rsi_14":80.3,"sma_20":4522.5,"sma_60":5138.67},{"date":"2025-01-06","open":6517,"high":6926,"low":6238,"close":6363,"volume":1527702,"rsi_14":81.35,"sma_20":4619.0,"sma_60":5130.17},{"date":"2025-01-07","open":6358,"high":6477,"low":6213,"close":6283,"volume":453974,"rsi_14":78.84,"sma_20":4719.25,"sma_60":5117.42},{"date":"2025-01-08","open":6113,"high":6283,"low":5969,"close":6054,"volume":438674,"rsi_14":75.0,"sma_20":4819.75,"sma_60":5105.42},{"date":"2025-01-09","open":5904,"high":6393,"low":5486,"close":6368,"volume":1096990,"rsi_14":74.97,"sma_20":4958.25,"sma_60":5101.92},{"date":"2025-01-10","open":6283,"high":6343,"low":5914,"close":5929,"volume":493658,"rsi_14":67.15,"sma_20":5061.5,"sma_60":5094.33},{"date":"2025-01-13","open":5780,"high":6313,"low":5780,"close":5999,"volume":477120,"rsi_14":71.54,"sma_20":5160.0,"sma_60":5090.83},{"date":"2025-01-14","open":5999,"high":6253,"low":5829,"close":6198,"volume":418772,"rsi_14":75.81,"sma_20":5263.5,"sma_60":5089.0},{"date":"2025-01-15","open":6228,"high":6258,"low":5854,"close":5869,"volume":273666,"rsi_14":69.59,"sma_20":5344.25,"sma_60":5082.25},{"date":"2025-01-16","open":6019,"high":7210,"low":6019,"close":6602,"volume":4550178,"rsi_14":73.0,"sma_20":5464.25,"sma_60":5083.58},{"date":"2025-01-17","open":6756,"high":7065,"low":6602,"close":6906,"volume":1367576,"rsi_14":70.98,"sma_20":5583.5,"sma_60":5096.58},{"date":"2025-01-20","open":6926,"high":7469,"low":6726,"close":7075,"volume":2763956,"rsi_14":75.62,"sma_20":5711.75,"sma_60":5108.42},{"date":"2025-01-21","open":7035,"high":7249,"low":6871,"close":6896,"volume":904040,"rsi_14":69.19,"sma_20":5842.25,"sma_60":5119.42},{"date":"2025-01-22","open":7025,"high":7025,"low":6587,"close":6627,"volume":554506,"rsi_14":59.47,"sma_20":5967.25,"sma_60":5126.33},{"date":"2025-01-23","open":6657,"high":6662,"low":6383,"close":6383,"volume":270722,"rsi_14":54.02,"sma_20":6076.75,"sma_60":5130.0},{"date":"2025-01-24","open":6378,"high":6662,"low":6338,"close":6437,"volume":262126,"rsi_14":51.03,"sma_20":6179.25,"sma_60":5141.83},{"date":"2025-01-31","open":6328,"high":6691,"low":6313,"close":6617,"volume":358296,"rsi_14":54.5,"sma_20":6258.75,"sma_60":5158.42},{"date":"2025-02-03","open":6652,"high":7225,"low":6577,"close":7065,"volume":1207072,"rsi_14":62.86,"sma_20":6371.75,"sma_60":5184.25,"sma_120":6185.04},{"date":"2025-02-04","open":7150,"high":7424,"low":6841,"close":6926,"volume":866330,"rsi_14":57.43,"sma_20":6451.75,"sma_60":5213.67,"sma_120":6138.58},{"date":"2025-02-05","open":7070,"high":8515,"low":7010,"close":7847,"volume":4624266,"rsi_14":72.62,"sma_20":6548.75,"sma_60":5255.0,"sma_120":6112.33},{"date":"2025-02-06","open":7907,"high":8012,"low":7499,"close":7638,"volume":928556,"rsi_14":68.71,"sma_20":6627.25,"sma_60":5294.08,"sma_120":6096.46},{"date":"2025-02-07","open":7638,"high":7872,"low":7538,"close":7748,"volume":621734,"rsi_14":68.06,"sma_20":6696.75,"sma_60":5337.25,"sma_120":6097.79},{"date":"2025-02-10","open":7922,"high":8694,"low":7748,"close":7798,"volume":2054578,"rsi_14":74.04,"sma_20":6772.75,"sma_60":5379.42,"sma_120":6096.42},{"date":"2025-02-11","open":7827,"high":7842,"low":7524,"close":7598,"volume":609392,"rsi_14":64.33,"sma_20":6850.25,"sma_60":5419.75,"sma_120":6096.12},{"date":"2025-02-12","open":7613,"high":7613,"low":6776,"close":6851,"volume":825536,"rsi_14":49.3,"sma_20":6874.5,"sma_60":5451.25,"sma_120":6089.33},{"date":"2025-02-13","open":6726,"high":7210,"low":6711,"close":7010,"volume":354218,"rsi_14":49.17,"sma_20":6928.75,"sma_60":5489.5,"sma_120":6084.92},{"date":"2025-02-14","open":7190,"high":7499,"low":7060,"close":7235,"volume":555974,"rsi_14":54.28,"sma_20":6990.75,"sma_60":5531.0,"sma_120":6085.04},{"date":"2025-02-17","open":7454,"high":7922,"low":7424,"close":7758,"volume":1018572,"rsi_14":63.43,"sma_20":7069.0,"sma_60":5588.0,"sma_120":6093.58},{"date":"2025-02-18","open":7758,"high":10065,"low":7643,"close":9791,"volume":9386128,"rsi_14":78.41,"sma_20":7265.75,"sma_60":5677.33,"sma_120":6117.0},{"date":"2025-02-19","open":9701,"high":9940,"low":8993,"close":8993,"volume":1706828,"rsi_14":68.96,"sma_20":7385.75,"sma_60":5753.25,"sma_120":6133.17},{"date":"2025-02-20","open":9173,"high":9382,"low":8321,"close":8425,"volume":1575602,"rsi_14":62.68,"sma_20":7462.0,"sma_60":5814.42,"sma_120":6147.88},{"date":"2025-02-21","open":8351,"high":9362,"low":8156,"close":8236,"volume":3439318,"rsi_14":58.52,"sma_20":7520.25,"sma_60":5873.42,"sma_120":6158.71},{"date":"2025-02-24","open":8121,"high":8201,"low":7743,"close":8191,"volume":529520,"rsi_14":59.34,"sma_20":7585.25,"sma_60":5934.33,"sma_120":6170.42},{"date":"2025-02-25","open":8047,"high":8371,"low":7912,"close":8017,"volume":525798,"rsi_14":51.4,"sma_20":7655.0,"sma_60":5994.17,"sma_120":6181.38},{"date":"2025-02-26","open":7942,"high":8186,"low":7827,"close":8131,"volume":351714,"rsi_14":54.16,"sma_20":7742.75,"sma_60":6054.0,"sma_120":6193.33},{"date":"2025-02-27","open":8271,"high":8400,"low":7977,"close":7982,"volume":362126,"rsi_14":51.96,"sma_20":7820.25,"sma_60":6111.67,"sma_120":6204.42},{"date":"2025-02-28","open":7743,"high":7743,"low":7289,"close":7299,"volume":483630,"rsi_14":46.23,"sma_20":7854.5,"sma_60":6154.0,"sma_120":6208.42},{"date":"2025-03-04","open":7030,"high":7499,"low":6975,"close":7454,"volume":237484,"rsi_14":48.9,"sma_20":7874.0,"sma_60":6196.67,"sma_120":6214.75},{"date":"2025-03-05","open":7454,"high":7803,"low":7249,"close":7424,"volume":336238,"rsi_14":54.9,"sma_20":7899.0,"sma_60":6244.67,"sma_120":6224.96},{"date":"2025-03-06","open":7384,"high":7419,"low":7055,"close":7075,"volume":247716,"rsi_14":50.54,"sma_20":7860.25,"sma_60":6289.33,"sma_120":6229.96},{"date":"2025-03-07","open":6926,"high":7170,"low":6771,"close":6786,"volume":212826,"rsi_14":46.32,"sma_20":7817.5,"sma_60":6322.42,"sma_120":6216.29},{"date":"2025-03-10","open":6721,"high":7055,"low":6652,"close":6751,"volume":188878,"rsi_14":41.03,"sma_20":7767.5,"sma_60":6361.08,"sma_120":6199.88},{"date":"2025-03-11","open":6383,"high":7025,"low":6328,"close":6941,"volume":297534,"rsi_14":12.17,"sma_20":7724.5,"sma_60":6405.5,"sma_120":6191.88},{"date":"2025-03-12","open":6975,"high":7225,"low":6836,"close":7190,"volume":213728,"rsi_14":21.98,"sma_20":7704.0,"sma_60":6458.0,"sma_120":6189.33},{"date":"2025-03-13","open":7294,"high":7319,"low":6821,"close":6821,"volume":244290,"rsi_14":23.43,"sma_20":7702.5,"sma_60":6511.75,"sma_120":6184.79},{"date":"2025-03-14","open":6821,"high":7200,"low":6821,"close":7110,"volume":292886,"rsi_14":31.95,"sma_20":7707.5,"sma_60":6565.92,"sma_120":6181.0},{"date":"2025-03-17","open":7140,"high":7165,"low":6871,"close":7125,"volume":266260,"rsi_14":32.74,"sma_20":7702.0,"sma_60":6617.58,"sma_120":6180.54},{"date":"2025-03-18","open":7274,"high":7274,"low":6886,"close":6951,"volume":144302,"rsi_14":32.74,"sma_20":7661.5,"sma_60":6664.67,"sma_120":6181.5},{"date":"2025-03-19","open":7000,"high":7000,"low":6691,"close":6701,"volume":155404,"rsi_14":27.82,"sma_20":7506.5,"sma_60":6705.5,"sma_120":6177.0},{"date":"2025-03-20","open":6846,"high":6846,"low":6388,"close":6417,"volume":167738,"rsi_14":26.71,"sma_20":7377.25,"sma_60":6742.42,"sma_120":6168.17},{"date":"2025-03-21","open":6373,"high":6482,"low":6213,"close":6228,"volume":141778,"rsi_14":31.3,"sma_20":7267.0,"sma_60":6770.83,"sma_120":6158.33},{"date":"2025-03-24","open":6183,"high":6348,"low":6148,"close":6208,"volume":136000,"rsi_14":27.19,"sma_20":7165.25,"sma_60":6799.08,"sma_120":6145.0},{"date":"2025-03-25","open":6208,"high":6328,"low":5974,"close":5999,"volume":170244,"rsi_14":25.51,"sma_20":7055.25,"sma_60":6827.58,"sma_120":6132.42},{"date":"2025-03-26","open":5999,"high":6303,"low":5954,"close":6258,"volume":127936,"rsi_14":35.51,"sma_20":6967.0,"sma_60":6863.08,"sma_120":6119.71},{"date":"2025-03-27","open":6233,"high":6253,"low":6074,"close":6158,"volume":92692,"rsi_14":38.07,"sma_20":6868.0,"sma_60":6895.83,"sma_120":6109.0},{"date":"2025-03-28","open":6158,"high":6163,"low":5630,"close":5765,"volume":130604,"rsi_14":33.5,"sma_20":6756.75,"sma_60":6918.75,"sma_120":6093.67},{"date":"2025-03-31","open":5536,"high":5849,"low":5481,"close":5645,"volume":152734,"rsi_14":27.82,"sma_20":6673.75,"sma_60":6929.0,"sma_120":6080.58},{"date":"2025-04-01","open":5725,"high":6074,"low":5725,"close":5864,"volume":143746,"rsi_14":27.07,"sma_20":6594.0,"sma_60":6946.58,"sma_120":6071.21},{"date":"2025-04-02","open":5994,"high":6178,"low":5725,"close":5735,"volume":126978,"rsi_14":29.51,"sma_20":6509.25,"sma_60":6953.33,"sma_120":6060.88},{"date":"2025-04-03","open":5625,"high":5939,"low":5590,"close":5795,"volume":104220,"rsi_14":22.84,"sma_20":6445.0,"sma_60":6951.33,"sma_120":6052.12},{"date":"2025-04-04","open":5645,"high":5854,"low":5446,"close":5595,"volume":180252,"rsi_14":20.65,"sma_20":6385.25,"sma_60":6943.33,"sma_120":6041.0},{"date":"2025-04-07","open":5361,"high":5531,"low":5017,"close":5017,"volume":184240,"rsi_14":17.88,"sma_20":6298.25,"sma_60":6920.83,"sma_120":6025.5},{"date":"2025-04-08","open":5107,"high":5306,"low":5092,"close":5162,"volume":138172,"rsi_14":23.5,"sma_20":6209.0,"sma_60":6902.08,"sma_120":6009.75},{"date":"2025-04-09","open":5132,"high":5286,"low":4858,"close":5022,"volume":179796,"rsi_14":24.73,"sma_20":6100.25,"sma_60":6884.83,"sma_120":5995.12},{"date":"2025-04-10","open":5296,"high":5476,"low":5242,"close":5476,"volume":140026,"rsi_14":37.56,"sma_20":6032.75,"sma_60":6869.92,"sma_120":5985.92},{"date":"2025-04-11","open":5421,"high":5829,"low":5306,"close":5790,"volume":146464,"rsi_14":43.69,"sma_20":5966.5,"sma_60":6867.58,"sma_120":5980.96},{"date":"2025-04-14","open":5934,"high":5939,"low":5775,"close":5929,"volume":161642,"rsi_14":48.93,"sma_20":5906.5,"sma_60":6866.42,"sma_120":5978.62},{"date":"2025-04-15","open":6004,"high":6318,"low":5864,"close":6158,"volume":283908,"rsi_14":48.45,"sma_20":5866.75,"sma_60":6865.75,"sma_120":5977.38},{"date":"2025-04-16","open":6128,"high":6163,"low":5929,"close":5929,"volume":151470,"rsi_14":46.58,"sma_20":5828.0,"sma_60":6866.75,"sma_120":5974.5},{"date":"2025-04-17","open":5839,"high":6168,"low":5839,"close":6168,"volume":107880,"rsi_14":56.32,"sma_20":5815.5,"sma_60":6859.5,"sma_120":5971.54},{"date":"2025-04-18","open":6218,"high":6293,"low":5979,"close":6173,"volume":160148,"rsi_14":58.58,"sma_20":5812.75,"sma_60":6847.25,"sma_120":5971.92},{"date":"2025-04-21","open":6248,"high":6283,"low":6104,"close":6193,"volume":143482,"rsi_14":55.71,"sma_20":5812.0,"sma_60":6832.5,"sma_120":5970.46},{"date":"2025-04-22","open":6183,"high":6253,"low":6019,"close":6158,"volume":128870,"rsi_14":57.6,"sma_20":5820.0,"sma_60":6820.17,"sma_120":5969.79},{"date":"2025-04-23","open":6218,"high":6243,"low":6109,"close":6138,"volume":106112,"rsi_14":56.26,"sma_20":5814.0,"sma_60":6812.0,"sma_120":5969.17},{"date":"2025-04-24","open":6323,"high":7175,"low":6213,"close":6891,"volume":1912386,"rsi_14":69.64,"sma_20":5850.75,"sma_60":6820.5,"sma_120":5975.25},{"date":"2025-04-25","open":6826,"high":6861,"low":6649,"close":6672,"volume":309746,"rsi_14":78.14,"sma_20":5896.25,"sma_60":6824.42,"sma_120":5983.12},{"date":"2025-04-28","open":6766,"high":6781,"low":6547,"close":6567,"volume":209390,"rsi_14":74.23,"sma_20":5942.5,"sma_60":6823.58,"sma_120":5991.0},{"date":"2025-04-29","open":6627,"high":6741,"low":6507,"close":6512,"volume":162360,"rsi_14":76.46,"sma_20":5975.0,"sma_60":6814.33,"sma_120":5999.29},{"date":"2025-04-30","open":6577,"high":6577,"low":6203,"close":6288,"volume":159482,"rsi_14":65.7,"sma_20":6002.75,"sma_60":6803.67,"sma_120":6008.67},{"date":"2025-05-02","open":6243,"high":6378,"low":6128,"close":6288,"volume":103496,"rsi_14":60.96,"sma_20":6027.5,"sma_60":6777.58,"sma_120":6016.29},{"date":"2025-05-07","open":6288,"high":6407,"low":6158,"close":6402,"volume":86964,"rsi_14":60.53,"sma_20":6068.0,"sma_60":6756.92,"sma_120":6025.5},{"date":"2025-05-08","open":6402,"high":6956,"low":6402,"close":6936,"volume":408998,"rsi_14":65.23,"sma_20":6164.25,"sma_60":6743.33,"sma_120":6040.29},{"date":"2025-05-09","open":6936,"high":6936,"low":6622,"close":6701,"volume":187166,"rsi_14":65.11,"sma_20":6241.5,"sma_60":6725.0,"sma_120":6052.21},{"date":"2025-05-12","open":6751,"high":7120,"low":6672,"close":6851,"volume":220124,"rsi_14":63.84,"sma_20":6333.25,"sma_60":6712.5,"sma_120":6066.12},{"date":"2025-05-13","open":6861,"high":7658,"low":6856,"close":7210,"volume":1767134,"rsi_14":68.37,"sma_20":6420.25,"sma_60":6718.5,"sma_120":6084.88},{"date":"2025-05-14","open":7210,"high":7299,"low":7070,"close":7284,"volume":303340,"rsi_14":68.98,"sma_20":6495.25,"sma_60":6723.08,"sma_120":6106.29},{"date":"2025-05-15","open":7424,"high":7424,"low":7005,"close":7150,"volume":397516,"rsi_14":66.67,"sma_20":6556.5,"sma_60":6721.67,"sma_120":6126.33},{"date":"2025-05-16","open":7249,"high":7384,"low":7110,"close":7160,"volume":305744,"rsi_14":67.23,"sma_20":6606.75,"sma_60":6711.67,"sma_120":6149.83},{"date":"2025-05-19","open":7050,"high":7085,"low":6701,"close":6876,"volume":176770,"rsi_14":49.7,"sma_20":6654.25,"sma_60":6662.92,"sma_120":6170.12},{"date":"2025-05-20","open":6901,"high":7030,"low":6756,"close":6756,"volume":137854,"rsi_14":51.77,"sma_20":6683.75,"sma_60":6625.5,"sma_120":6189.38},{"date":"2025-05-21","open":6756,"high":7035,"low":6701,"close":7000,"volume":137818,"rsi_14":58.55,"sma_20":6725.25,"sma_60":6601.67,"sma_120":6208.04},{"date":"2025-05-22","open":6896,"high":6926,"low":6706,"close":6756,"volume":123224,"rsi_14":54.48,"sma_20":6753.5,"sma_60":6576.92,"sma_120":6225.17},{"date":"2025-05-23","open":6886,"high":7030,"low":6731,"close":6731,"volume":198694,"rsi_14":58.78,"sma_20":6782.25,"sma_60":6552.5,"sma_120":6243.42},{"date":"2025-05-26","open":6726,"high":6970,"low":6612,"close":6946,"volume":161392,"rsi_14":62.0,"sma_20":6822.75,"sma_60":6534.58,"sma_120":6264.38},{"date":"2025-05-27","open":6906,"high":6946,"low":6432,"close":6432,"volume":247558,"rsi_14":50.48,"sma_20":6799.75,"sma_60":6506.17,"sma_120":6280.08},{"date":"2025-05-28","open":6492,"high":6662,"low":6328,"close":6397,"volume":158522,"rsi_14":39.81,"sma_20":6786.0,"sma_60":6479.67,"sma_120":6295.67},{"date":"2025-05-29","open":6447,"high":6642,"low":6422,"close":6512,"volume":105628,"rsi_14":46.25,"sma_20":6783.25,"sma_60":6466.5,"sma_120":6310.25},{"date":"2025-05-30","open":6477,"high":6502,"low":6378,"close":6383,"volume":77084,"rsi_14":40.64,"sma_20":6776.75,"sma_60":6448.58,"sma_120":6322.62},{"date":"2025-06-02","open":6383,"high":6477,"low":6228,"close":6442,"volume":43436,"rsi_14":32.58,"sma_20":6784.5,"sma_60":6432.17,"sma_120":6338.42},{"date":"2025-06-04","open":6477,"high":6876,"low":6477,"close":6856,"volume":172220,"rsi_14":41.57,"sma_20":6813.0,"sma_60":6428.5,"sma_120":6358.92},{"date":"2025-06-05","open":6826,"high":6946,"low":6696,"close":6891,"volume":109848,"rsi_14":44.69,"sma_20":6837.5,"sma_60":6430.25,"sma_120":6376.33},{"date":"2025-06-09","open":6975,"high":7035,"low":6806,"close":6956,"volume":137530,"rsi_14":45.91,"sma_20":6838.5,"sma_60":6433.67,"sma_120":6397.38},{"date":"2025-06-10","open":7010,"high":7025,"low":6761,"close":6761,"volume":189350,"rsi_14":47.62,"sma_20":6841.5,"sma_60":6430.67,"sma_120":6418.08},{"date":"2025-06-11","open":6766,"high":6831,"low":6691,"close":6776,"volume":90922,"rsi_14":50.43,"sma_20":6837.75,"sma_60":6423.75,"sma_120":6440.88},{"date":"2025-06-12","open":6776,"high":6826,"low":6632,"close":6781,"volume":116288,"rsi_14":44.69,"sma_20":6816.25,"sma_60":6423.08,"sma_120":6467.42},{"date":"2025-06-13","open":6796,"high":6831,"low":6378,"close":6383,"volume":200722,"rsi_14":41.57,"sma_20":6771.0,"sma_60":6410.92,"sma_120":6488.42},{"date":"2025-06-16","open":6393,"high":6417,"low":6233,"close":6318,"volume":102870,"rsi_14":40.84,"sma_20":6729.25,"sma_60":6397.42,"sma_120":6507.5},{"date":"2025-06-17","open":6318,"high":6622,"low":6263,"close":6402,"volume":140684,"rsi_14":37.24,"sma_20":6691.25,"sma_60":6388.25,"sma_120":6526.46},{"date":"2025-06-18","open":6353,"high":6572,"low":6308,"close":6562,"volume":100400,"rsi_14":53.65,"sma_20":6675.5,"sma_60":6385.92,"sma_120":6545.71},{"date":"2025-06-19","open":6562,"high":6647,"low":6492,"close":6527,"volume":66750,"rsi_14":53.65,"sma_20":6664.0,"sma_60":6387.75,"sma_120":6565.08},{"date":"2025-06-20","open":6537,"high":7464,"low":6527,"close":7160,"volume":1901990,"rsi_14":64.13,"sma_20":6672.0,"sma_60":6403.33,"sma_120":6587.08},{"date":"2025-06-23","open":6951,"high":8321,"low":6906,"close":8216,"volume":3017526,"rsi_14":78.48,"sma_20":6745.25,"sma_60":6436.92,"sma_120":6618.0},{"date":"2025-06-24","open":8809,"high":8879,"low":8146,"close":8341,"volume":1549558,"rsi_14":78.91,"sma_20":6826.0,"sma_60":6476.08,"sma_120":6651.83},{"date":"2025-06-25","open":8341,"high":8346,"low":7937,"close":7957,"volume":460822,"rsi_14":66.92,"sma_20":6876.75,"sma_60":6504.5,"sma_120":6683.79},{"date":"2025-06-26","open":8047,"high":8151,"low":7514,"close":7703,"volume":362432,"rsi_14":61.69,"sma_20":6940.5,"sma_60":6530.33,"sma_120":6713.08},{"date":"2025-06-27","open":7803,"high":7887,"low":7474,"close":7504,"volume":326606,"rsi_14":57.6,"sma_20":6996.0,"sma_60":6559.42,"sma_120":6739.08},{"date":"2025-06-30","open":7568,"high":7788,"low":7454,"close":7703,"volume":208912,"rsi_14":63.03,"sma_20":7055.75,"sma_60":6593.83,"sma_120":6761.42},{"date":"2025-07-01","open":7748,"high":8221,"low":7688,"close":7758,"volume":609276,"rsi_14":63.44,"sma_20":7124.75,"sma_60":6625.5,"sma_120":6786.04},{"date":"2025-07-02","open":7857,"high":7922,"low":7235,"close":7264,"volume":285692,"rsi_14":55.84,"sma_20":7166.0,"sma_60":6651.08,"sma_120":6802.21},{"date":"2025-07-03","open":7364,"high":7369,"low":7215,"close":7259,"volume":126508,"rsi_14":61.7,"sma_20":7186.25,"sma_60":6675.58,"sma_120":6813.46},{"date":"2025-07-04","open":7329,"high":7439,"low":6911,"close":6911,"volume":190042,"rsi_14":57.35,"sma_20":7187.25,"sma_60":6697.58,"sma_120":6820.46},{"date":"2025-07-07","open":6906,"high":7080,"low":6701,"close":7045,"volume":95312,"rsi_14":57.88,"sma_20":7191.75,"sma_60":6731.5,"sma_120":6826.17},{"date":"2025-07-08","open":7070,"high":7160,"low":6931,"close":6931,"volume":105862,"rsi_14":54.57,"sma_20":7200.25,"sma_60":6761.08,"sma_120":6831.58},{"date":"2025-07-09","open":6975,"high":7070,"low":6861,"close":7010,"volume":99018,"rsi_14":55.92,"sma_20":7212.0,"sma_60":6794.33,"sma_120":6839.58},{"date":"2025-07-10","open":7010,"high":7065,"low":6941,"close":6961,"volume":96148,"rsi_14":47.15,"sma_20":7221.0,"sma_60":6819.17,"sma_120":6844.54},{"date":"2025-07-11","open":7125,"high":7125,"low":6926,"close":7005,"volume":93136,"rsi_14":25.65,"sma_20":7252.25,"sma_60":6839.5,"sma_120":6853.54},{"date":"2025-07-14","open":7000,"high":7000,"low":6681,"close":6771,"volume":151826,"rsi_14":19.77,"sma_20":7275.0,"sma_60":6853.58,"sma_120":6860.0},{"date":"2025-07-15","open":6751,"high":7145,"low":6691,"close":7075,"volume":138972,"rsi_14":32.48,"sma_20":7308.75,"sma_60":6868.92,"sma_120":6867.33},{"date":"2025-07-16","open":7045,"high":7045,"low":6826,"close":6985,"volume":86566,"rsi_14":34.75,"sma_20":7330.0,"sma_60":6886.58,"sma_120":6876.67},{"date":"2025-07-17","open":7025,"high":7075,"low":6831,"close":6970,"volume":96878,"rsi_14":37.7,"sma_20":7352.25,"sma_60":6900.0,"sma_120":6879.75},{"date":"2025-07-18","open":6931,"high":6985,"low":6821,"close":6956,"volume":76970,"rsi_14":31.16,"sma_20":7342.0,"sma_60":6913.08,"sma_120":6880.17},{"date":"2025-07-21","open":6956,"high":6965,"low":6856,"close":6881,"volume":82622,"rsi_14":28.11,"sma_20":7275.0,"sma_60":6924.58,"sma_120":6878.54},{"date":"2025-07-22","open":6896,"high":6896,"low":6632,"close":6667,"volume":114890,"rsi_14":32.66,"sma_20":7191.0,"sma_60":6933.08,"sma_120":6876.62},{"date":"2025-07-23","open":6672,"high":6776,"low":6477,"close":6691,"volume":75712,"rsi_14":33.71,"sma_20":7127.5,"sma_60":6942.33,"sma_120":6877.17},{"date":"2025-07-24","open":6746,"high":6776,"low":6577,"close":6657,"volume":75038,"rsi_14":41.11,"sma_20":7075.0,"sma_60":6938.42,"sma_120":6879.46},{"date":"2025-07-25","open":6657,"high":6721,"low":6607,"close":6652,"volume":39854,"rsi_14":34.87,"sma_20":7032.25,"sma_60":6938.08,"sma_120":6881.25},{"date":"2025-07-28","open":6582,"high":6637,"low":6472,"close":6487,"volume":69492,"rsi_14":33.58,"sma_20":6971.25,"sma_60":6936.75,"sma_120":6880.17},{"date":"2025-07-29","open":6427,"high":6602,"low":6427,"close":6482,"volume":54350,"rsi_14":29.3,"sma_20":6907.25,"sma_60":6936.25,"sma_120":6875.29},{"date":"2025-07-30","open":6437,"high":6572,"low":6402,"close":6467,"volume":62564,"rsi_14":30.12,"sma_20":6867.25,"sma_60":6939.25,"sma_120":6871.46},{"date":"2025-07-31","open":6477,"high":6502,"low":6353,"close":6422,"volume":81644,"rsi_14":26.51,"sma_20":6825.25,"sma_60":6941.5,"sma_120":6859.54},{"date":"2025-08-01","open":6412,"high":6412,"low":6034,"close":6054,"volume":131768,"rsi_14":23.91,"sma_20":6782.25,"sma_60":6935.67,"sma_120":6846.29},{"date":"2025-08-04","open":6059,"high":6223,"low":6059,"close":6153,"volume":58668,"rsi_14":10.64,"sma_20":6737.5,"sma_60":6922.58,"sma_120":6832.96},{"date":"2025-08-05","open":6163,"high":6527,"low":6163,"close":6358,"volume":57750,"rsi_14":25.58,"sma_20":6708.75,"sma_60":6916.83,"sma_120":6820.92},{"date":"2025-08-06","open":6412,"high":6412,"low":6238,"close":6363,"volume":26774,"rsi_14":26.17,"sma_20":6676.25,"sma_60":6908.67,"sma_120":6810.58},{"date":"2025-08-07","open":6368,"high":6437,"low":6288,"close":6412,"volume":56158,"rsi_14":29.28,"sma_20":6648.75,"sma_60":6895.33,"sma_120":6806.92},{"date":"2025-08-08","open":6412,"high":6537,"low":6333,"close":6338,"volume":60426,"rsi_14":29.28,"sma_20":6615.25,"sma_60":6879.5,"sma_120":6801.29},{"date":"2025-08-11","open":6328,"high":6422,"low":6263,"close":6402,"volume":78672,"rsi_14":38.63,"sma_20":6596.75,"sma_60":6867.0,"sma_120":6794.33},{"date":"2025-08-12","open":6343,"high":6711,"low":6343,"close":6477,"volume":142724,"rsi_14":41.15,"sma_20":6566.75,"sma_60":6855.58,"sma_120":6783.62},{"date":"2025-08-13","open":6497,"high":6547,"low":6393,"close":6467,"volume":33974,"rsi_14":42.02,"sma_20":6540.75,"sma_60":6848.75,"sma_120":6755.83},{"date":"2025-08-14","open":6467,"high":6756,"low":6417,"close":6746,"volume":185638,"rsi_14":53.24,"sma_20":6529.5,"sma_60":6848.58,"sma_120":6737.04},{"date":"2025-08-18","open":6721,"high":6721,"low":6442,"close":6477,"volume":95126,"rsi_14":49.68,"sma_20":6505.5,"sma_60":6839.83,"sma_120":6720.75},{"date":"2025-08-19","open":6402,"high":6472,"low":6343,"close":6373,"volume":47252,"rsi_14":46.71,"sma_20":6480.0,"sma_60":6833.42,"sma_120":6705.17},{"date":"2025-08-20","open":6163,"high":6328,"low":6044,"close":6123,"volume":122880,"rsi_14":40.94,"sma_20":6452.75,"sma_60":6823.25,"sma_120":6687.88},{"date":"2025-08-21","open":6123,"high":6328,"low":6059,"close":6178,"volume":56508,"rsi_14":43.6,"sma_20":6427.0,"sma_60":6810.42,"sma_120":6672.5},{"date":"2025-08-22","open":6148,"high":6592,"low":6143,"close":6442,"volume":93862,"rsi_14":60.77,"sma_20":6416.25,"sma_60":6810.58,"sma_120":6658.38},{"date":"2025-08-25","open":6597,"high":6896,"low":6482,"close":6736,"volume":244614,"rsi_14":64.59,"sma_20":6420.5,"sma_60":6816.25,"sma_120":6647.96},{"date":"2025-08-26","open":6667,"high":6846,"low":6617,"close":6691,"volume":103770,"rsi_14":59.08,"sma_20":6430.75,"sma_60":6819.25,"sma_120":6642.88},{"date":"2025-08-27","open":6721,"high":6721,"low":6517,"close":6577,"volume":75936,"rsi_14":55.5,"sma_20":6435.5,"sma_60":6822.5,"sma_120":6635.54},{"date":"2025-08-28","open":6761,"high":6926,"low":6567,"close":6617,"volume":288188,"rsi_14":55.27,"sma_20":6443.0,"sma_60":6825.42,"sma_120":6628.79},{"date":"2025-08-29","open":6657,"high":6931,"low":6617,"close":6931,"volume":231400,"rsi_14":63.62,"sma_20":6468.5,"sma_60":6826.67,"sma_120":6627.58},{"date":"2025-09-01","open":6970,"high":7000,"low":6856,"close":7000,"volume":259014,"rsi_14":63.7,"sma_20":6516.0,"sma_60":6828.5,"sma_120":6629.38},{"date":"2025-09-02","open":7015,"high":7374,"low":7005,"close":7254,"volume":424874,"rsi_14":66.46,"sma_20":6571.25,"sma_60":6833.5,"sma_120":6633.58},{"date":"2025-09-03","open":7249,"high":7249,"low":7035,"close":7075,"volume":267464,"rsi_14":62.01,"sma_20":6607.25,"sma_60":6838.75,"sma_120":6634.71},{"date":"2025-09-04","open":7095,"high":7125,"low":7005,"close":7100,"volume":77254,"rsi_14":57.77,"sma_20":6644.25,"sma_60":6844.17,"sma_120":6633.96},{"date":"2025-09-05","open":7100,"high":7175,"low":7045,"close":7130,"volume":95120,"rsi_14":66.01,"sma_20":6680.25,"sma_60":6850.0,"sma_120":6636.54},{"date":"2025-09-08","open":7185,"high":7269,"low":7005,"close":7025,"volume":118328,"rsi_14":66.01,"sma_20":6714.75,"sma_60":6860.75,"sma_120":6635.83},{"date":"2025-09-09","open":7085,"high":7165,"low":7010,"close":7060,"volume":81564,"rsi_14":75.68,"sma_20":6747.75,"sma_60":6873.17,"sma_120":6635.29},{"date":"2025-09-10","open":7090,"high":7245,"low":7040,"close":7090,"volume":132308,"rsi_14":75.35,"sma_20":6778.5,"sma_60":6884.67,"sma_120":6636.46},{"date":"2025-09-11","open":7090,"high":7120,"low":6896,"close":7010,"volume":107442,"rsi_14":67.59,"sma_20":6805.75,"sma_60":6892.17,"sma_120":6639.04},{"date":"2025-09-12","open":7010,"high":7160,"low":6970,"close":7120,"volume":194644,"rsi_14":63.41,"sma_20":6824.5,"sma_60":6902.08,"sma_120":6644.92},{"date":"2025-09-15","open":7294,"high":8146,"low":7210,"close":7653,"volume":2581072,"rsi_14":75.06,"sma_20":6883.5,"sma_60":6910.33,"sma_120":6656.83},{"date":"2025-09-16","open":7778,"high":7827,"low":7354,"close":7389,"volume":541380,"rsi_14":69.64,"sma_20":6934.5,"sma_60":6896.5,"sma_120":6666.71},{"date":"2025-09-17","open":7484,"high":7748,"low":7299,"close":7484,"volume":529128,"rsi_14":70.42,"sma_20":7002.75,"sma_60":6882.17,"sma_120":6679.12},{"date":"2025-09-18","open":7499,"high":7761,"low":7460,"close":7573,"volume":452190,"rsi_14":68.18,"sma_20":7076.5,"sma_60":6877.0,"sma_120":6690.75},{"date":"2025-09-19","open":7675,"high":8500,"low":7505,"close":7935,"volume":2244178,"rsi_14":70.97,"sma_20":7150.0,"sma_60":6880.42,"sma_120":6705.38},{"date":"2025-09-22","open":8022,"high":8161,"low":7842,"close":7842,"volume":454350,"rsi_14":64.9,"sma_20":7205.5,"sma_60":6886.08,"sma_120":6722.75},{"date":"2025-09-23","open":7817,"high":7972,"low":7718,"close":7758,"volume":218206,"rsi_14":68.17,"sma_20":7259.0,"sma_60":6887.0,"sma_120":6740.42},{"date":"2025-09-24","open":7758,"high":7902,"low":7519,"close":7608,"volume":252584,"rsi_14":62.69,"sma_20":7310.75,"sma_60":6884.5,"sma_120":6755.0},{"date":"2025-09-25","open":7573,"high":7763,"low":7379,"close":7633,"volume":204232,"rsi_14":62.59,"sma_20":7361.75,"sma_60":6890.67,"sma_120":6770.88},{"date":"2025-09-26","open":7673,"high":7852,"low":7100,"close":7225,"volume":240282,"rsi_14":54.33,"sma_20":7376.5,"sma_60":6890.08,"sma_120":6782.83},{"date":"2025-09-29","open":7190,"high":7464,"low":7185,"close":7409,"volume":146060,"rsi_14":57.11,"sma_20":7397.0,"sma_60":6898.42,"sma_120":6798.0},{"date":"2025-09-30","open":7469,"high":7469,"low":7190,"close":7225,"volume":155068,"rsi_14":52.58,"sma_20":7395.5,"sma_60":6901.42,"sma_120":6816.46},{"date":"2025-10-01","open":7269,"high":7284,"low":7110,"close":7230,"volume":79758,"rsi_14":54.33,"sma_20":7403.25,"sma_60":6906.42,"sma_120":6833.75},{"date":"2025-10-02","open":7200,"high":7339,"low":7160,"close":7230,"volume":119792,"rsi_14":52.46,"sma_20":7410.25,"sma_60":6910.25,"sma_120":6852.29},{"date":"2025-10-10","open":7334,"high":7902,"low":7195,"close":7803,"volume":465646,"rsi_14":53.04,"sma_20":7444.0,"sma_60":6924.33,"sma_120":6871.75},{"date":"2025-10-13","open":7723,"high":8216,"low":7573,"close":8101,"volume":800904,"rsi_14":64.27,"sma_20":7498.0,"sma_60":6942.67,"sma_120":6891.08},{"date":"2025-10-14","open":8176,"high":8545,"low":7603,"close":7723,"volume":907264,"rsi_14":54.3,"sma_20":7531.25,"sma_60":6958.58,"sma_120":6906.08},{"date":"2025-10-15","open":7877,"high":8595,"low":7877,"close":8410,"volume":1119538,"rsi_14":61.54,"sma_20":7597.5,"sma_60":6980.92,"sma_120":6924.92},{"date":"2025-10-16","open":8645,"high":8645,"low":7977,"close":8027,"volume":754922,"rsi_14":51.74,"sma_20":7648.5,"sma_60":6998.33,"sma_120":6942.46},{"date":"2025-10-17","open":7987,"high":8166,"low":7663,"close":7663,"volume":330194,"rsi_14":47.59,"sma_20":7675.75,"sma_60":7009.92,"sma_120":6954.96},{"date":"2025-10-20","open":7668,"high":8181,"low":7668,"close":8176,"volume":389762,"rsi_14":55.04,"sma_20":7702.0,"sma_60":7030.33,"sma_120":6971.71},{"date":"2025-10-21","open":8550,"high":8714,"low":8116,"close":8126,"volume":793468,"rsi_14":56.39,"sma_20":7739.0,"sma_60":7051.17,"sma_120":6987.88},{"date":"2025-10-22","open":8126,"high":8196,"low":7783,"close":8126,"volume":237280,"rsi_14":56.12,"sma_20":7771.25,"sma_60":7075.58,"sma_120":7004.33},{"date":"2025-10-23","open":8077,"high":8206,"low":7892,"close":7967,"volume":169650,"rsi_14":59.82,"sma_20":7787.25,"sma_60":7096.92,"sma_120":7019.62},{"date":"2025-10-24","open":8022,"high":9840,"low":7862,"close":8764,"volume":5649098,"rsi_14":65.42,"sma_20":7830.25,"sma_60":7132.17,"sma_120":7035.29},{"date":"2025-10-27","open":8739,"high":9128,"low":8495,"close":8963,"volume":1159350,"rsi_14":69.72,"sma_20":7886.5,"sma_60":7170.83,"sma_120":7054.46},{"date":"2025-10-28","open":9008,"high":11634,"low":8824,"close":10613,"volume":11480430,"rsi_14":77.94,"sma_20":8029.75,"sma_60":7239.83,"sma_120":7088.29},{"date":"2025-10-29","open":10613,"high":11061,"low":10289,"close":10638,"volume":2176052,"rsi_14":78.0,"sma_20":8181.75,"sma_60":7309.33,"sma_120":7122.79},{"date":"2025-10-30","open":10339,"high":10388,"low":9940,"close":10114,"volume":1063640,"rsi_14":69.17,"sma_20":8306.25,"sma_60":7370.33,"sma_120":7154.79},{"date":"2025-10-31","open":10413,"high":10887,"low":9815,"close":10613,"volume":1489248,"rsi_14":70.16,"sma_20":8476.25,"sma_60":7440.42,"sma_120":7190.96},{"date":"2025-11-03","open":11036,"high":11235,"low":10563,"close":10812,"volume":1726550,"rsi_14":75.54,"sma_20":8647.0,"sma_60":7520.0,"sma_120":7227.83},{"date":"2025-11-04","open":10812,"high":11235,"low":10314,"close":11211,"volume":1084504,"rsi_14":74.31,"sma_20":8847.0,"sma_60":7604.58,"sma_120":7263.58},{"date":"2025-11-05","open":11161,"high":11161,"low":10189,"close":10638,"volume":1030722,"rsi_14":71.94,"sma_20":9018.0,"sma_60":7676.17,"sma_120":7296.5},{"date":"2025-11-06","open":10837,"high":11011,"low":9801,"close":10214,"volume":999912,"rsi_14":71.23,"sma_20":9167.25,"sma_60":7740.58,"sma_120":7324.62},{"date":"2025-11-07","open":10174,"high":11191,"low":8978,"close":9517,"volume":702979,"rsi_14":60.82,"sma_20":9253.25,"sma_60":7792.5,"sma_120":7343.92},{"date":"2025-11-10","open":9536,"high":9596,"low":9008,"close":9467,"volume":156601,"rsi_14":60.82,"sma_20":9321.75,"sma_60":7844.83,"sma_120":7362.17},{"date":"2025-11-11","open":9497,"high":12307,"low":9407,"close":11370,"volume":3470734,"rsi_14":70.03,"sma_20":9504.75,"sma_60":7927.92,"sma_120":7397.46},{"date":"2025-11-12","open":11260,"high":14409,"low":10932,"close":12735,"volume":7156396,"rsi_14":75.63,"sma_20":9721.75,"sma_60":8032.58,"sma_120":7444.08},{"date":"2025-11-13","open":12237,"high":12237,"low":11888,"close":12068,"volume":369983,"rsi_14":68.01,"sma_20":9924.5,"sma_60":8126.25,"sma_120":7487.5},{"date":"2025-11-14","open":11908,"high":12237,"low":11599,"close":11599,"volume":219931,"rsi_14":63.96,"sma_20":10122.0,"sma_60":8207.42,"sma_120":7528.0},{"date":"2025-11-17","open":11689,"high":11808,"low":11250,"close":11808,"volume":197792,"rsi_14":57.47,"sma_20":10304.25,"sma_60":8296.58,"sma_120":7568.21},{"date":"2025-11-18","open":12048,"high":12068,"low":10423,"close":10463,"volume":529431,"rsi_14":49.06,"sma_20":10421.5,"sma_60":8365.0,"sma_120":7599.21},{"date":"2025-11-19","open":10782,"high":11998,"low":9875,"close":9925,"volume":1214126,"rsi_14":48.99,"sma_20":10511.75,"sma_60":8428.58,"sma_120":7625.92},{"date":"2025-11-20","open":10244,"high":10324,"low":9875,"close":10005,"volume":234961,"rsi_14":46.59,"sma_20":10614.0,"sma_60":8492.58,"sma_120":7651.5},{"date":"2025-11-21","open":9676,"high":12416,"low":9546,"close":10942,"volume":5062223,"rsi_14":50.67,"sma_20":10723.25,"sma_60":8567.83,"sma_120":7689.21},{"date":"2025-11-24","open":11280,"high":14220,"low":11221,"close":13911,"volume":8916839,"rsi_14":61.04,"sma_20":10971.5,"sma_60":8687.83,"sma_120":7752.04},{"date":"2025-11-25","open":13273,"high":13742,"low":12317,"close":12655,"volume":1532584,"rsi_14":57.82,"sma_20":11074.0,"sma_60":8787.58,"sma_120":7803.42},{"date":"2025-11-26","open":12915,"high":13184,"low":11988,"close":12117,"volume":926715,"rsi_14":57.31,"sma_20":11148.25,"sma_60":8880.25,"sma_120":7851.38},{"date":"2025-11-27","open":11260,"high":12934,"low":11031,"close":11928,"volume":3200093,"rsi_14":59.63,"sma_20":11239.25,"sma_60":8969.08,"sma_120":7897.25},{"date":"2025-11-28","open":11928,"high":12466,"low":11510,"close":11838,"volume":1112947,"rsi_14":59.44,"sma_20":11300.75,"sma_60":9051.17,"sma_120":7938.92},{"date":"2025-12-01","open":11440,"high":12805,"low":11410,"close":11948,"volume":2412626,"rsi_14":52.69,"sma_20":11357.75,"sma_60":9133.92,"sma_120":7981.21},{"date":"2025-12-02","open":12157,"high":12456,"low":11769,"close":12187,"volume":1426055,"rsi_14":47.16,"sma_20":11406.75,"sma_60":9216.42,"sma_120":8024.96},{"date":"2025-12-03","open":12536,"high":14180,"low":12357,"close":13194,"volume":6972476,"rsi_14":55.64,"sma_20":11535.0,"sma_60":9318.75,"sma_120":8078.75},{"date":"2025-12-04","open":13463,"high":13642,"low":12725,"close":13104,"volume":2436290,"rsi_14":57.84,"sma_20":11680.0,"sma_60":9419.17,"sma_120":8131.67},{"date":"2025-12-05","open":13532,"high":13572,"low":12058,"close":12227,"volume":1265620,"rsi_14":52.04,"sma_20":11816.0,"sma_60":9504.42,"sma_120":8177.21},{"date":"2025-12-08","open":12237,"high":13004,"low":11878,"close":12317,"volume":1054746,"rsi_14":60.29,"sma_20":11959.0,"sma_60":9592.92,"sma_120":8226.83},{"date":"2025-12-09","open":12197,"high":12287,"low":11739,"close":11769,"volume":582443,"rsi_14":60.22,"sma_20":11979.0,"sma_60":9671.67,"sma_120":8272.42},{"date":"2025-12-10","open":11888,"high":12008,"low":11320,"close":11470,"volume":551870,"rsi_14":57.93,"sma_20":11915.5,"sma_60":9744.92,"sma_120":8314.79},{"date":"2025-12-11","open":11569,"high":12287,"low":11240,"close":12068,"volume":919163,"rsi_14":56.33,"sma_20":11915.5,"sma_60":9829.5,"sma_120":8360.83},{"date":"2025-12-12","open":12157,"high":14748,"low":11908,"close":13652,"volume":9006015,"rsi_14":48.28,"sma_20":12018.5,"sma_60":9938.75,"sma_120":8420.42},{"date":"2025-12-15","open":13353,"high":14100,"low":13154,"close":13154,"volume":1681471,"rsi_14":53.69,"sma_20":12086.0,"sma_60":10030.75,"sma_120":8470.54},{"date":"2025-12-16","open":13154,"high":13154,"low":12068,"close":12097,"volume":883512,"rsi_14":49.86,"sma_20":12168.0,"sma_60":10109.5,"sma_120":8503.0},{"date":"2025-12-17","open":12307,"high":13134,"low":11818,"close":12386,"volume":1012531,"rsi_14":53.11,"sma_20":12291.5,"sma_60":10191.5,"sma_120":8536.83},{"date":"2025-12-18","open":11998,"high":13034,"low":11868,"close":12117,"volume":871285,"rsi_14":51.85,"sma_20":12397.5,"sma_60":10266.25,"sma_120":8571.62},{"date":"2025-12-19","open":12267,"high":12347,"low":11659,"close":11998,"volume":640343,"rsi_14":50.33,"sma_20":12450.5,"sma_60":10334.67,"sma_120":8607.54},{"date":"2025-12-22","open":12127,"high":12795,"low":11828,"close":12287,"volume":800698,"rsi_14":50.65,"sma_20":12369.0,"sma_60":10409.0,"sma_120":8647.54},{"date":"2025-12-23","open":12456,"high":12845,"low":11878,"close":11878,"volume":850074,"rsi_14":40.62,"sma_20":12330.0,"sma_60":10477.92,"sma_120":8682.46},{"date":"2025-12-24","open":11928,"high":12227,"low":11490,"close":11649,"volume":562791,"rsi_14":39.83,"sma_20":12306.5,"sma_60":10545.5,"sma_120":8715.0},{"date":"2025-12-26","open":11659,"high":11868,"low":11260,"close":11370,"volume":448275,"rsi_14":43.47,"sma_20":12278.5,"sma_60":10608.0,"sma_120":8749.33},{"date":"2025-12-29","open":11370,"high":11990,"low":11370,"close":11920,"volume":357817,"rsi_14":46.86,"sma_20":12280.5,"sma_60":10685.83,"sma_120":8787.96},{"date":"2025-12-30","open":12200,"high":13110,"low":12150,"close":12340,"volume":1546872,"rsi_14":53.86,"sma_20":12298.0,"sma_60":10767.58,"sma_120":8833.0},{"date":"2026-01-02","open":12600,"high":12610,"low":11880,"close":11940,"volume":498955,"rsi_14":53.08,"sma_20":12283.5,"sma_60":10845.75,"sma_120":8873.58},{"date":"2026-01-05","open":11920,"high":11920,"low":11400,"close":11450,"volume":447082,"rsi_14":45.19,"sma_20":12194.0,"sma_60":10915.67,"sma_120":8911.04},{"date":"2026-01-06","open":11570,"high":11590,"low":10730,"close":10850,"volume":519911,"rsi_14":25.72,"sma_20":12079.0,"sma_60":10975.42,"sma_120":8942.83},{"date":"2026-01-07","open":10870,"high":11360,"low":10660,"close":10970,"volume":397713,"rsi_14":29.69,"sma_20":12014.0,"sma_60":11027.75,"sma_120":8976.04},{"date":"2026-01-08","open":10980,"high":11280,"low":10100,"close":10160,"volume":601442,"rsi_14":31.11,"sma_20":11904.0,"sma_60":11061.58,"sma_120":9002.12},{"date":"2026-01-09","open":10210,"high":10400,"low":9950,"close":10180,"volume":277190,"rsi_14":27.36,"sma_20":11822.5,"sma_60":11102.08,"sma_120":9030.33},{"date":"2026-01-12","open":10300,"high":10830,"low":10160,"close":10430,"volume":467088,"rsi_14":32.53,"sma_20":11768.5,"sma_60":11135.25,"sma_120":9058.08},{"date":"2026-01-13","open":10750,"high":10810,"low":10380,"close":10620,"volume":302942,"rsi_14":35.86,"sma_20":11694.0,"sma_60":11178.0,"sma_120":9088.17},{"date":"2026-01-14","open":10780,"high":11100,"low":10470,"close":10750,"volume":408319,"rsi_14":33.74,"sma_20":11546.5,"sma_60":11229.0,"sma_120":9119.46},{"date":"2026-01-15","open":10790,"high":12170,"low":10770,"close":11730,"volume":1506307,"rsi_14":48.25,"sma_20":11473.0,"sma_60":11287.75,"sma_120":9159.04},{"date":"2026-01-16","open":11740,"high":12720,"low":11155,"close":11210,"volume":1476911,"rsi_14":48.16,"sma_20":11365.5,"sma_60":11389.58,"sma_120":9194.92},{"date":"2026-01-19","open":11490,"high":12060,"low":11350,"close":11860,"volume":779593,"rsi_14":49.46,"sma_20":11350.5,"sma_60":11454.0,"sma_120":9238.0},{"date":"2026-01-20","open":12210,"high":12440,"low":11000,"close":11670,"volume":797436,"rsi_14":43.74,"sma_20":11332.0,"sma_60":11501.92,"sma_120":9279.29},{"date":"2026-01-21","open":11170,"high":13400,"low":11160,"close":12820,"volume":3423268,"rsi_14":57.21,"sma_20":11356.5,"sma_60":11565.67,"sma_120":9330.46},{"date":"2026-01-22","open":14000,"high":14300,"low":11840,"close":11930,"volume":2733662,"rsi_14":53.69,"sma_20":11357.0,"sma_60":11587.0,"sma_120":9374.25},{"date":"2026-01-23","open":12020,"high":12650,"low":11770,"close":11830,"volume":916179,"rsi_14":58.17,"sma_20":11364.0,"sma_60":11606.25,"sma_120":9418.58},{"date":"2026-01-26","open":11640,"high":12570,"low":11400,"close":12100,"volume":883624,"rsi_14":59.19,"sma_20":11398.5,"sma_60":11638.75,"sma_120":9465.21},{"date":"2026-01-27","open":12100,"high":12200,"low":11570,"close":11750,"volume":517791,"rsi_14":63.97,"sma_20":11390.0,"sma_60":11657.08,"sma_120":9509.04},{"date":"2026-01-28","open":11760,"high":13150,"low":11730,"close":12290,"volume":1430734,"rsi_14":66.99,"sma_20":11387.5,"sma_60":11681.08,"sma_120":9557.75},{"date":"2026-01-29","open":12280,"high":12400,"low":11600,"close":12010,"volume":519513,"rsi_14":62.66,"sma_20":11391.0,"sma_60":11693.75,"sma_120":9607.21},{"date":"2026-01-30","open":12080,"high":12610,"low":11690,"close":11940,"volume":795394,"rsi_14":60.78,"sma_20":11415.5,"sma_60":11714.83,"sma_120":9655.25},{"date":"2026-02-02","open":11780,"high":12210,"low":11060,"close":11120,"volume":502297,"rsi_14":52.72,"sma_20":11429.0,"sma_60":11729.33,"sma_120":9694.75},{"date":"2026-02-03","open":11450,"high":11730,"low":11340,"close":11630,"volume":266396,"rsi_14":49.21,"sma_20":11462.0,"sma_60":11764.0,"sma_120":9738.46},{"date":"2026-02-04","open":11610,"high":11730,"low":11280,"close":11390,"volume":250801,"rsi_14":51.49,"sma_20":11523.5,"sma_60":11767.0,"sma_120":9779.75},{"date":"2026-02-05","open":11200,"high":11250,"low":10600,"close":10720,"volume":292819,"rsi_14":46.36,"sma_20":11550.5,"sma_60":11787.33,"sma_120":9816.08},{"date":"2026-02-06","open":10190,"high":10630,"low":10010,"close":10400,"volume":218177,"rsi_14":38.59,"sma_20":11549.0,"sma_60":11770.5,"sma_120":9849.21},{"date":"2026-02-09","open":10640,"high":10790,"low":10490,"close":10710,"volume":131678,"rsi_14":42.64,"sma_20":11553.5,"sma_60":11736.0,"sma_120":9884.29},{"date":"2026-02-10","open":10930,"high":11250,"low":10610,"close":10620,"volume":173718,"rsi_14":29.85,"sma_20":11547.0,"sma_60":11711.17,"sma_120":9918.71},{"date":"2026-02-11","open":10620,"high":10750,"low":10340,"close":10450,"volume":125751,"rsi_14":34.39,"sma_20":11483.0,"sma_60":11691.33,"sma_120":9949.38},{"date":"2026-02-12","open":10460,"high":10470,"low":10050,"close":10230,"volume":201864,"rsi_14":33.54,"sma_20":11434.0,"sma_60":11664.33,"sma_120":9980.46},{"date":"2026-02-13","open":10130,"high":10150,"low":9930,"close":9990,"volume":182976,"rsi_14":28.16,"sma_20":11373.0,"sma_60":11655.83,"sma_120":10010.42},{"date":"2026-02-19","open":9990,"high":10150,"low":9760,"close":9870,"volume":193520,"rsi_14":29.57,"sma_20":11273.5,"sma_60":11654.33,"sma_120":10041.46},{"date":"2026-02-20","open":9930,"high":9960,"low":9450,"close":9450,"volume":265832,"rsi_14":18.3,"sma_20":11162.5,"sma_60":11644.5,"sma_120":10068.54},{"date":"2026-02-23","open":9580,"high":9820,"low":9450,"close":9680,"volume":151367,"rsi_14":23.7,"sma_20":11005.5,"sma_60":11622.83,"sma_120":10095.33},{"date":"2026-02-24","open":9680,"high":9820,"low":9500,"close":9770,"volume":162802,"rsi_14":25.62,"sma_20":10897.5,"sma_60":11553.0,"sma_120":10120.42},{"date":"2026-02-25","open":9910,"high":10140,"low":9800,"close":9950,"volume":210368,"rsi_14":34.65,"sma_20":10803.5,"sma_60":11507.17,"sma_120":10147.38},{"date":"2026-02-26","open":10000,"high":10060,"low":9550,"close":9680,"volume":171582,"rsi_14":22.69,"sma_20":10709.5,"sma_60":11175.0,"sma_120":11612.0},{"date":"2026-02-27","open":9560,"high":9670,"low":9300,"close":9460,"volume":165694,"rsi_14":22.82,"sma_20":10568.0,"sma_60":11424.0,"sma_120":10196.54},{"date":"2026-03-03","open":9270,"high":9430,"low":8750,"close":8770,"volume":227747,"rsi_14":22.69,"sma_20":10392.0,"sma_60":11372.17,"sma_120":10211.67},{"date":"2026-03-04","open":8450,"high":8690,"low":7170,"close":7510,"volume":363658,"rsi_14":17.96,"sma_20":10167.0,"sma_60":11297.5,"sma_120":10215.71},{"date":"2026-03-05","open":8050,"high":8500,"low":7860,"close":8250,"volume":222720,"rsi_14":25.1,"sma_20":9982.5,"sma_60":11231.17,"sma_120":10223.79},{"date":"2026-03-06","open":8080,"high":8800,"low":8070,"close":8660,"volume":198579,"rsi_14":31.37,"sma_20":9859.5,"sma_60":11154.83,"sma_120":10236.79},{"date":"2026-03-09","open":8300,"high":8300,"low":7700,"close":7920,"volume":137505,"rsi_14":28.3,"sma_20":9674.0,"sma_60":11067.67,"sma_120":10243.42},{"date":"2026-03-10","open":8460,"high":8670,"low":8100,"close":8630,"volume":150789,"rsi_14":37.34,"sma_20":9536.0,"sma_60":11007.0,"sma_120":10255.71},{"date":"2026-03-11","open":8910,"high":8970,"low":8410,"close":8540,"volume":149766,"rsi_14":38.25,"sma_20":9427.0,"sma_60":10943.33,"sma_120":10268.12},{"date":"2026-03-12","open":8420,"high":8640,"low":8130,"close":8330,"volume":58416,"rsi_14":37.7,"sma_20":9323.5,"sma_60":10885.33,"sma_120":10278.5},{"date":"2026-03-13","open":8220,"high":8380,"low":8010,"close":8270,"volume":59822,"rsi_14":40.0,"sma_20":9201.5,"sma_60":10831.33,"sma_120":10288.12},{"date":"2026-03-16","open":8270,"high":8290,"low":8060,"close":8220,"volume":43893,"rsi_14":37.24,"sma_20":9081.5,"sma_60":10600.67,"sma_120":11397.5},{"date":"2026-03-17","open":8280,"high":8575,"low":8280,"close":8320,"volume":73240,"rsi_14":37.35,"sma_20":8975.0,"sma_60":10676.83,"sma_120":10307.79},{"date":"2026-03-18","open":8470,"high":8640,"low":8420,"close":8510,"volume":47499,"rsi_14":37.46,"sma_20":8889.0,"sma_60":10598.67,"sma_120":10314.71},{"date":"2026-03-19","open":8450,"high":8670,"low":8240,"close":8350,"volume":127641,"rsi_14":38.19,"sma_20":8807.0,"sma_60":10535.5,"sma_120":10322.5},{"date":"2026-03-20","open":8370,"high":8540,"low":8250,"close":8380,"volume":86388,"rsi_14":40.07,"sma_20":8732.5,"sma_60":10468.0,"sma_120":10329.75},{"date":"2026-03-23","open":8180,"high":8300,"low":7790,"close":7810,"volume":100550,"rsi_14":40.98,"sma_20":8650.5,"sma_60":10395.5,"sma_120":10330.88},{"date":"2026-03-24","open":7970,"high":8140,"low":7770,"close":8060,"volume":103924,"rsi_14":56.38,"sma_20":8569.5,"sma_60":10329.17,"sma_120":10331.92},{"date":"2026-03-25","open":8060,"high":8260,"low":8020,"close":8230,"volume":85830,"rsi_14":49.73,"sma_20":8492.5,"sma_60":10260.83,"sma_120":10334.92},{"date":"2026-03-26","open":8100,"high":8190,"low":7870,"close":7930,"volume":70637,"rsi_14":39.94,"sma_20":8391.5,"sma_60":10194.33,"sma_120":10336.12},{"date":"2026-03-27","open":7900,"high":8060,"low":7630,"close":7970,"volume":52686,"rsi_14":50.85,"sma_20":8306.0,"sma_60":10132.33,"sma_120":10338.92},{"date":"2026-03-30","open":7630,"high":7950,"low":7610,"close":7720,"volume":53940,"rsi_14":31.58,"sma_20":8219.0,"sma_60":10070.83,"sma_120":10339.42},{"date":"2026-03-31","open":7640,"high":7950,"low":7440,"close":7490,"volume":59281,"rsi_14":29.89,"sma_20":8155.0,"sma_60":9997.0,"sma_120":10341.42},{"date":"2026-04-01","open":7640,"high":7930,"low":7640,"close":7860,"volume":74355,"rsi_14":41.73,"sma_20":8173.0,"sma_60":9922.5,"sma_120":10345.04},{"date":"2026-04-02","open":8310,"high":8320,"low":7270,"close":7380,"volume":141525,"rsi_14":36.14,"sma_20":8129.5,"sma_60":9846.5,"sma_120":10346.12},{"date":"2026-04-03","open":7590,"high":7660,"low":7170,"close":7520,"volume":49236,"rsi_14":39.39,"sma_20":8072.5,"sma_60":9781.0,"sma_120":10348.33},{"date":"2026-04-06","open":7520,"high":7590,"low":7200,"close":7300,"volume":63695,"rsi_14":35.09,"sma_20":8041.5,"sma_60":9721.83,"sma_120":10348.62},{"date":"2026-04-07","open":7320,"high":7590,"low":7230,"close":7260,"volume":35903,"rsi_14":30.89,"sma_20":7973.0,"sma_60":9660.0,"sma_120":10343.88},{"date":"2026-04-08","open":7500,"high":7950,"low":7460,"close":7870,"volume":71818,"rsi_14":43.55,"sma_20":7939.5,"sma_60":9621.83,"sma_120":10341.71},{"date":"2026-04-09","open":7870,"high":7870,"low":7610,"close":7640,"volume":37230,"rsi_14":40.56,"sma_20":7905.0,"sma_60":9579.5,"sma_120":10340.79},{"date":"2026-04-10","open":7870,"high":7870,"low":7610,"close":7700,"volume":50502,"rsi_14":48.39,"sma_20":7876.5,"sma_60":9534.0,"sma_120":10334.62},{"date":"2026-04-13","open":7640,"high":7790,"low":7470,"close":7730,"volume":22629,"rsi_14":44.83,"sma_20":7852.0,"sma_60":9485.83,"sma_120":10331.92},{"date":"2026-04-14","open":7810,"high":8350,"low":7810,"close":7930,"volume":165434,"rsi_14":45.34,"sma_20":7832.5,"sma_60":9438.83,"sma_120":10333.92},{"date":"2026-04-15","open":8060,"high":8120,"low":7940,"close":8100,"volume":64648,"rsi_14":52.75,"sma_20":7812.0,"sma_60":9378.33,"sma_120":10333.04},{"date":"2026-04-16","open":8160,"high":8330,"low":8120,"close":8190,"volume":71345,"rsi_14":53.5,"sma_20":7804.0,"sma_60":9328.0,"sma_120":10333.33},{"date":"2026-04-17","open":8260,"high":8290,"low":8080,"close":8170,"volume":46352,"rsi_14":57.73,"sma_20":7793.5,"sma_60":9266.5,"sma_120":10333.46},{"date":"2026-04-20","open":8170,"high":8350,"low":7960,"close":8130,"volume":48462,"rsi_14":61.76,"sma_20":7809.5,"sma_60":9207.5,"sma_120":10334.58},{"date":"2026-04-21","open":8380,"high":8380,"low":8040,"close":8110,"volume":47896,"rsi_14":55.08,"sma_20":7812.0,"sma_60":9129.0,"sma_120":10328.88},{"date":"2026-04-22","open":8110,"high":8170,"low":7930,"close":8160,"volume":65112,"rsi_14":70.31,"sma_20":7808.5,"sma_60":9066.17,"sma_120":10321.92},{"date":"2026-04-23","open":8180,"high":8280,"low":7970,"close":8080,"volume":71497,"rsi_14":65.05,"sma_20":7816.0,"sma_60":9003.67,"sma_120":10300.5},{"date":"2026-04-24","open":8050,"high":8410,"low":8050,"close":8260,"volume":90754,"rsi_14":76.37,"sma_20":7830.5,"sma_60":8939.67,"sma_120":10280.38},{"date":"2026-04-27","open":8350,"high":8660,"low":8260,"close":8430,"volume":137097,"rsi_14":80.0,"sma_20":7866.0,"sma_60":8884.33,"sma_120":10266.04},{"date":"2026-04-28","open":8430,"high":8600,"low":8190,"close":8190,"volume":92143,"rsi_14":60.13,"sma_20":7901.0,"sma_60":8816.0,"sma_120":10245.54},{"date":"2026-04-29","open":8190,"high":8260,"low":8040,"close":8130,"volume":67438,"rsi_14":67.38,"sma_20":7914.0,"sma_60":8751.33,"sma_120":10184.5},{"date":"2026-04-30","open":8430,"high":8850,"low":8180,"close":8180,"volume":286838,"rsi_14":60.68,"sma_20":8065.5,"sma_60":7816.83,"sma_120":8206.67},{"date":"2026-05-04","open":8400,"high":8820,"low":8240,"close":8480,"volume":116056,"rsi_14":72.46,"sma_20":8002.0,"sma_60":8644.67,"sma_120":10179.0},{"date":"2026-05-06","open":8560,"high":8680,"low":8330,"close":8440,"volume":115320,"rsi_14":66.89,"sma_20":8059.0,"sma_60":8591.5,"sma_120":10163.92},{"date":"2026-05-07","open":8450,"high":8650,"low":8250,"close":8430,"volume":143655,"rsi_14":62.22,"sma_20":8117.5,"sma_60":8542.17,"sma_120":10154.58},{"date":"2026-05-08","open":8660,"high":8770,"low":8320,"close":8470,"volume":201438,"rsi_14":60.77,"sma_20":8147.5,"sma_60":8504.67,"sma_120":10146.0},{"date":"2026-05-11","open":8550,"high":9790,"low":8470,"close":9200,"volume":1352318,"rsi_14":75.62,"sma_20":8225.5,"sma_60":8484.67,"sma_120":10127.58},{"date":"2026-05-12","open":9260,"high":9740,"low":8500,"close":8670,"volume":592596,"rsi_14":60.8,"sma_20":8274.0,"sma_60":8450.67,"sma_120":10093.33},{"date":"2026-05-13","open":8680,"high":10800,"low":8440,"close":9900,"volume":3575608,"rsi_14":74.12,"sma_20":8382.5,"sma_60":8438.67,"sma_120":10074.92},{"date":"2026-05-14","open":10200,"high":10200,"low":8900,"close":9070,"volume":751172,"rsi_14":60.13,"sma_20":8439.5,"sma_60":8415.67,"sma_120":10053.5},{"date":"2026-05-15","open":9100,"high":10250,"low":8670,"close":8780,"volume":1419278,"rsi_14":57.45,"sma_20":8473.5,"sma_60":8391.5,"sma_120":10027.92},{"date":"2026-05-18","open":8850,"high":8850,"low":7960,"close":8010,"volume":368398,"rsi_14":47.64,"sma_20":8464.5,"sma_60":8358.5,"sma_120":10007.17},{"date":"2026-05-19","open":8020,"high":8020,"low":7390,"close":7460,"volume":208208,"rsi_14":41.45,"sma_20":8429.0,"sma_60":8318.33,"sma_120":9986.33},{"date":"2026-05-20","open":7430,"high":7440,"low":6990,"close":7170,"volume":146386,"rsi_14":41.08,"sma_20":8381.0,"sma_60":8280.33,"sma_120":9962.42},{"date":"2026-05-21","open":7300,"high":8370,"low":7300,"close":7940,"volume":261647,"rsi_14":48.52,"sma_20":8372.5,"sma_60":8251.33,"sma_120":9937.08},{"date":"2026-05-22","open":7910,"high":8250,"low":7900,"close":8010,"volume":101630,"rsi_14":48.68,"sma_20":8365.0,"sma_60":8222.0,"sma_120":9887.5},{"date":"2026-05-26","open":8040,"high":8390,"low":7870,"close":7900,"volume":138637,"rsi_14":45.37,"sma_20":8356.0,"sma_60":8187.83,"sma_120":9847.5},{"date":"2026-05-27","open":7900,"high":7980,"low":7300,"close":7430,"volume":177269,"rsi_14":42.45,"sma_20":8314.5,"sma_60":8150.33,"sma_120":9808.08},{"date":"2026-05-28","open":7440,"high":7540,"low":6700,"close":6990,"volume":196159,"rsi_14":39.89,"sma_20":8242.5,"sma_60":8109.17,"sma_120":9766.58},{"date":"2026-05-29","open":7070,"high":7130,"low":6510,"close":6750,"volume":130435,"rsi_14":38.25,"sma_20":8170.5,"sma_60":8075.5,"sma_120":9723.83},{"date":"2026-06-01","open":6810,"high":7210,"low":6520,"close":6600,"volume":146325,"rsi_14":30.71,"sma_20":8094.0,"sma_60":8060.33,"sma_120":9678.92},{"date":"2026-06-02","open":6600,"high":6960,"low":6150,"close":6300,"volume":171457,"rsi_14":31.8,"sma_20":8000.0,"sma_60":8027.83,"sma_120":9629.5},{"date":"2026-06-04","open":6300,"high":6540,"low":6160,"close":6230,"volume":45670,"rsi_14":15.7,"sma_20":7887.5,"sma_60":7987.33,"sma_120":9571.08},{"date":"2026-06-05","open":6150,"high":6220,"low":5750,"close":5910,"volume":110676,"rsi_14":17.36,"sma_20":7761.0,"sma_60":7953.83,"sma_120":9510.75},{"date":"2026-06-08","open":5500,"high":5640,"low":5060,"close":5220,"volume":185345,"rsi_14":16.03,"sma_20":7600.5,"sma_60":7897.0,"sma_120":9452.0},{"date":"2026-06-09","open":5220,"high":5550,"low":5220,"close":5460,"volume":90387,"rsi_14":22.93,"sma_20":7450.0,"sma_60":7845.67,"sma_120":9394.5},{"date":"2026-06-10","open":5270,"high":5610,"low":5050,"close":5200,"volume":86059,"rsi_14":24.43,"sma_20":7250.0,"sma_60":7793.5,"sma_120":9339.42},{"date":"2026-06-11","open":5000,"high":5340,"low":5000,"close":5270,"volume":56317,"rsi_14":27.38,"sma_20":7080.0,"sma_60":7743.5,"sma_120":9287.42},{"date":"2026-06-12","open":5410,"high":5990,"low":5410,"close":5640,"volume":121476,"rsi_14":19.74,"sma_20":6867.0,"sma_60":7700.5,"sma_120":9233.5},{"date":"2026-06-15","open":5770,"high":5990,"low":5560,"close":5630,"volume":80870,"rsi_14":18.18,"sma_20":6695.0,"sma_60":7655.67,"sma_120":9166.25},{"date":"2026-06-16","open":5680,"high":5830,"low":5500,"close":5610,"volume":76952,"rsi_14":18.63,"sma_20":6536.5,"sma_60":7607.33,"sma_120":9103.0},{"date":"2026-06-17","open":5820,"high":5820,"low":5420,"close":5700,"volume":40916,"rsi_14":44.0,"sma_20":5808.5,"sma_60":7317.83,"sma_120":8725.08},{"date":"2026-06-18","open":6010,"high":6610,"low":5520,"close":5580,"volume":618686,"rsi_14":26.1,"sma_20":6327.0,"sma_60":7516.5,"sma_120":8992.25},{"date":"2026-06-19","open":5530,"high":7250,"low":5410,"close":6810,"volume":3296874,"rsi_14":50.76,"sma_20":6309.0,"sma_60":7499.83,"sma_120":8947.67},{"date":"2026-06-22","open":6470,"high":6870,"low":5900,"close":6060,"volume":513816,"rsi_14":44.05,"sma_20":6215.0,"sma_60":7466.5,"sma_120":8897.83},{"date":"2026-06-23","open":5800,"high":5890,"low":5090,"close":5090,"volume":412451,"rsi_14":38.39,"sma_20":6069.0,"sma_60":7414.17,"sma_120":8837.5},{"date":"2026-06-24","open":5100,"high":5540,"low":5100,"close":5200,"volume":260885,"rsi_14":40.19,"sma_20":5934.0,"sma_60":7368.67,"sma_120":8781.5},{"date":"2026-06-25","open":5210,"high":5410,"low":4860,"close":4990,"volume":157456,"rsi_14":41.05,"sma_20":5812.0,"sma_60":7319.0,"sma_120":8725.67},{"date":"2026-06-26","open":5000,"high":5020,"low":4440,"close":4525,"volume":180869,"rsi_14":42.93,"sma_20":5688.75,"sma_60":7265.75,"sma_120":8668.29},{"date":"2026-06-29","open":4410,"high":5090,"low":4400,"close":5040,"volume":102458,"rsi_14":45.95,"sma_20":5603.25,"sma_60":7224.92,"sma_120":8610.96},{"date":"2026-06-30","open":5090,"high":5320,"low":4950,"close":4950,"volume":81340,"rsi_14":47.51,"sma_20":5520.75,"sma_60":7176.25,"sma_120":8549.38},{"date":"2026-07-01","open":5070,"high":5090,"low":4800,"close":4905,"volume":57712,"rsi_14":46.35,"sma_20":5451.0,"sma_60":7135.0,"sma_120":8490.75},{"date":"2026-07-02","open":4900,"high":4900,"low":4585,"close":4585,"volume":61092,"rsi_14":39.33,"sma_20":5368.75,"sma_60":7086.08,"sma_120":8433.54},{"date":"2026-07-03","open":4640,"high":4740,"low":4260,"close":4640,"volume":90784,"rsi_14":40.08,"sma_20":5305.25,"sma_60":7041.75,"sma_120":8381.79},{"date":"2026-07-06","open":4615,"high":4700,"low":4470,"close":4605,"volume":35556,"rsi_14":39.96,"sma_20":5274.5,"sma_60":6997.5,"sma_120":8328.75},{"date":"2026-07-07","open":4505,"high":4660,"low":4295,"close":4440,"volume":74097,"rsi_14":37.6,"sma_20":5223.5,"sma_60":6940.33,"sma_120":8281.08},{"date":"2026-07-08","open":4235,"high":4400,"low":4030,"close":4035,"volume":72139,"rsi_14":35.6,"sma_20":5165.25,"sma_60":6880.25,"sma_120":8229.88},{"date":"2026-07-09","open":4005,"high":4260,"low":4000,"close":4060,"volume":55644,"rsi_14":16.95,"sma_20":5104.75,"sma_60":6819.58,"sma_120":8176.79},{"date":"2026-07-10","open":4020,"high":4420,"low":4020,"close":4420,"volume":53814,"rsi_14":28.25,"sma_20":5043.75,"sma_60":6764.42,"sma_120":8125.12},{"date":"2026-07-13","open":4410,"high":4505,"low":4015,"close":4035,"volume":49587,"rsi_14":33.44,"sma_20":4964.0,"sma_60":6699.5,"sma_120":8069.17},{"date":"2026-07-14","open":4005,"high":4255,"low":3840,"close":4200,"volume":109829,"rsi_14":34.57,"sma_20":4893.5,"sma_60":6634.5,"sma_120":8006.42},{"date":"2026-07-15","open":4235,"high":4530,"low":4090,"close":4405,"volume":68862,"rsi_14":40.96,"sma_20":4828.75,"sma_60":6571.42,"sma_120":7949.71},{"date":"2026-07-16","open":4310,"high":4510,"low":4305,"close":4395,"volume":27419,"rsi_14":47.66,"sma_20":4769.5,"sma_60":6508.5,"sma_120":7887.5},{"date":"2026-07-20","open":4150,"high":4345,"low":4015,"close":4015,"volume":31040,"rsi_14":30.62,"sma_20":4629.75,"sma_60":6439.92,"sma_120":7823.71},{"date":"2026-07-21","open":3915,"high":4550,"low":3890,"close":4230,"volume":124530,"rsi_14":37.0,"sma_20":4538.25,"sma_60":6375.25,"sma_120":7752.12},{"date":"2026-07-22","open":4550,"high":4860,"low":4375,"close":4415,"volume":157997,"rsi_14":41.58,"sma_20":4504.5,"sma_60":6312.83,"sma_120":7689.5},{"date":"2026-07-23","open":4515,"high":4840,"low":4515,"close":4710,"volume":92618,"rsi_14":52.17,"sma_20":4480.0,"sma_60":6256.67,"sma_120":7630.17},{"date":"2026-07-24","open":4520,"high":4695,"low":4330,"close":4330,"volume":32978,"rsi_14":45.17,"sma_20":4447.0,"sma_60":6191.17,"sma_120":7565.42},{"date":"2026-07-27","open":4450,"high":5150,"low":4330,"close":4475,"volume":317819,"rsi_14":48.04,"sma_20":4444.5,"sma_60":6125.25,"sma_120":7504.79},{"date":"2026-07-28","open":4220,"high":4330,"low":3990,"close":4010,"volume":69582,"rsi_14":44.06,"sma_20":4393.0,"sma_60":6055.58,"sma_120":7435.79},{"date":"2026-07-29","open":4255,"high":4405,"low":3740,"close":3965,"volume":167716,"rsi_14":48.93,"sma_20":4343.75,"sma_60":5986.17,"sma_120":7368.75},{"date":"2026-07-30","open":3605,"high":4220,"low":3605,"close":3890,"volume":117100,"rsi_14":47.43,"sma_20":4293.0,"sma_60":5914.67,"sma_120":7301.67},{"date":"2026-07-31","open":4010,"high":4410,"low":4005,"close":4370,"volume":103507,"rsi_14":49.27,"sma_20":4282.25,"sma_60":5846.17,"sma_120":7245.42},{"date":"2026-08-03","open":4500,"high":4945,"low":4415,"close":4690,"volume":135654,"rsi_14":59.73,"sma_20":4284.75,"sma_60":5783.67,"sma_120":7187.58},{"date":"2026-08-04","open":4690,"high":4840,"low":4620,"close":4840,"volume":80421,"rsi_14":59.55,"sma_20":4296.5,"sma_60":5723.83,"sma_120":7133.0},{"date":"2026-08-05","open":4875,"high":5100,"low":4825,"close":5010,"volume":83324,"rsi_14":59.13,"sma_20":4325.0,"sma_60":5666.17,"sma_120":7085.42},{"date":"2026-08-06","open":5070,"high":6510,"low":4830,"close":5570,"volume":2917759,"rsi_14":65.2,"sma_20":4401.75,"sma_60":5605.67,"sma_120":7045.17},{"date":"2026-08-07","open":5600,"high":5650,"low":5100,"close":5160,"volume":400324,"rsi_14":64.7,"sma_20":4456.75,"sma_60":5547.17,"sma_120":6998.92},{"date":"2026-08-10","open":5210,"high":6350,"low":5190,"close":5830,"volume":2040083,"rsi_14":68.39,"sma_20":4527.25,"sma_60":5479.33,"sma_120":6959.0},{"date":"2026-08-11","open":5790,"high":6020,"low":5650,"close":5740,"volume":249776,"rsi_14":65.57,"sma_20":4612.5,"sma_60":5423.83,"sma_120":6919.75},{"date":"2026-08-12","open":5680,"high":5820,"low":5550,"close":5780,"volume":156896,"rsi_14":63.38,"sma_20":4691.5,"sma_60":5373.83,"sma_120":6882.67},{"date":"2026-08-13","open":5880,"high":5920,"low":5700,"close":5790,"volume":192762,"rsi_14":70.11,"sma_20":4760.75,"sma_60":5336.83,"sma_120":6847.67},{"date":"2026-08-14","open":5730,"high":6030,"low":5600,"close":5780,"volume":196373,"rsi_14":68.67,"sma_20":4830.0,"sma_60":5308.83,"sma_120":6813.58},{"date":"2026-08-18","open":5880,"high":5900,"low":5480,"close":5590,"volume":113215,"rsi_14":74.53,"sma_20":4908.75,"sma_60":5282.5,"sma_120":6781.42},{"date":"2026-08-19","open":5570,"high":5700,"low":5200,"close":5350,"volume":79394,"rsi_14":70.28,"sma_20":4964.75,"sma_60":5239.33,"sma_120":6745.33},{"date":"2026-08-20","open":5500,"high":5540,"low":5250,"close":5370,"volume":55810,"rsi_14":72.02,"sma_20":5012.5,"sma_60":5195.33,"sma_120":6708.67},{"date":"2026-08-21","open":5280,"high":5290,"low":5050,"close":5110,"volume":82980,"rsi_14":61.78,"sma_20":5032.5,"sma_60":5148.83,"sma_120":6668.33},{"date":"2026-08-24","open":5110,"high":5140,"low":4950,"close":4980,"volume":46304,"rsi_14":54.92,"sma_20":5065.0,"sma_60":5108.0,"sma_120":6629.17},{"date":"2026-08-25","open":5110,"high":5130,"low":4745,"close":5120,"volume":53390,"rsi_14":54.76,"sma_20":5097.25,"sma_60":5076.83,"sma_120":6593.0},{"date":"2026-08-26","open":5120,"high":5240,"low":5000,"close":5110,"volume":19055,"rsi_14":51.8,"sma_20":5152.25,"sma_60":5049.5,"sma_120":6562.5},{"date":"2026-08-27","open":5110,"high":5250,"low":5040,"close":5130,"volume":39704,"rsi_14":40.18,"sma_20":5210.5,"sma_60":5025.0,"sma_120":6542.67},{"date":"2026-08-28","open":5130,"high":5250,"low":5110,"close":5150,"volume":26038,"rsi_14":49.73,"sma_20":5273.5,"sma_60":5005.83,"sma_120":6516.83},{"date":"2026-08-31","open":5080,"high":5160,"low":4905,"close":5100,"volume":19035,"rsi_14":20.33,"sma_20":5310.0,"sma_60":4987.0,"sma_120":6487.17},{"date":"2026-09-01","open":5200,"high":5300,"low":5060,"close":5090,"volume":30721,"rsi_14":21.74,"sma_20":5330.0,"sma_60":4973.33,"sma_120":6463.58},{"date":"2026-09-02","open":4980,"high":5080,"low":4910,"close":5020,"volume":18472,"rsi_14":17.8,"sma_20":5339.0,"sma_60":4970.0,"sma_120":6433.5},{"date":"2026-09-03","open":5030,"high":5080,"low":4800,"close":4860,"volume":40872,"rsi_14":15.04,"sma_20":5331.5,"sma_60":4960.0,"sma_120":6402.83},{"date":"2026-09-04","open":4895,"high":5160,"low":4895,"close":5010,"volume":54064,"rsi_14":23.81,"sma_20":5303.5,"sma_60":4956.83,"sma_120":6375.17},{"date":"2026-09-07","open":5040,"high":5370,"low":5020,"close":5070,"volume":78009,"rsi_14":30.6,"sma_20":5299.0,"sma_60":4953.5,"sma_120":6348.5},{"date":"2026-09-08","open":5140,"high":5180,"low":4960,"close":5000,"volume":31729,"rsi_14":35.04,"sma_20":5257.5,"sma_60":4942.83,"sma_120":6321.67},{"date":"2026-09-09","open":5090,"high":5150,"low":4970,"close":5050,"volume":21981,"rsi_14":36.67,"sma_20":5223.0,"sma_60":4933.17,"sma_120":6294.42},{"date":"2026-09-10","open":5160,"high":5390,"low":5030,"close":5170,"volume":83459,"rsi_14":52.83,"sma_20":5192.5,"sma_60":4925.83,"sma_120":6266.58},{"date":"2026-09-11","open":5130,"high":5160,"low":5020,"close":5090,"volume":31074,"rsi_14":55.45,"sma_20":5157.5,"sma_60":4915.67,"sma_120":6239.42},{"date":"2026-09-14","open":5070,"high":5070,"low":4705,"close":4855,"volume":39781,"rsi_14":38.01,"sma_20":5111.25,"sma_60":4903.58,"sma_120":6210.04},{"date":"2026-09-15","open":4905,"high":5160,"low":4800,"close":5040,"volume":42303,"rsi_14":47.27,"sma_20":5083.75,"sma_60":4874.08,"sma_120":6186.96},{"date":"2026-09-16","open":5050,"high":5080,"low":4875,"close":4940,"volume":30186,"rsi_14":43.01,"sma_20":5063.25,"sma_60":4855.42,"sma_120":6160.96},{"date":"2026-09-17","open":4900,"high":5920,"low":4900,"close":5300,"volume":718787,"rsi_14":54.41,"sma_20":5059.75,"sma_60":4858.92,"sma_120":6136.54},{"date":"2026-09-18","open":5350,"high":5380,"low":5160,"close":5240,"volume":76864,"rsi_14":54.09,"sma_20":5066.25,"sma_60":4859.58,"sma_120":6114.12},{"date":"2026-09-21","open":5230,"high":5330,"low":5120,"close":5210,"volume":41792,"rsi_14":53.47,"sma_20":5077.75,"sma_60":4863.25,"sma_120":6091.12},{"date":"2026-09-22","open":5180,"high":5190,"low":5000,"close":5100,"volume":44561,"rsi_14":51.97,"sma_20":5076.25,"sma_60":4872.67,"sma_120":6069.21},{"date":"2026-09-23","open":5140,"high":5310,"low":4995,"close":5090,"volume":41065,"rsi_14":57.1,"sma_20":5075.25,"sma_60":4873.5,"sma_120":6049.21},{"date":"2026-09-28","open":5150,"high":5220,"low":5060,"close":5120,"volume":32043,"rsi_14":53.67,"sma_20":5075.25,"sma_60":4876.5,"sma_120":6026.38},{"date":"2026-09-29","open":5150,"high":5150,"low":5000,"close":5020,"volume":26367,"rsi_14":48.38,"sma_20":5068.75,"sma_60":4878.42,"sma_120":6006.71},{"date":"2026-09-30","open":5050,"high":5120,"low":5000,"close":5050,"volume":21217,"rsi_14":51.67,"sma_20":5066.25,"sma_60":4886.17,"sma_120":5986.12},{"date":"2026-10-01","open":5070,"high":5230,"low":4970,"close":5160,"volume":46985,"rsi_14":53.53,"sma_20":5069.75,"sma_60":4894.83,"sma_120":5968.29},{"date":"2026-10-02","open":5170,"high":5340,"low":5170,"close":5300,"volume":40853,"rsi_14":54.11,"sma_20":5083.75,"sma_60":4906.42,"sma_120":5951.96},{"date":"2026-10-06","open":5260,"high":5410,"low":5260,"close":5400,"volume":33507,"rsi_14":59.69,"sma_20":5110.75,"sma_60":4922.42,"sma_120":5931.38},{"date":"2026-10-07","open":5380,"high":5380,"low":5120,"close":5160,"volume":29739,"rsi_14":59.5,"sma_20":5118.25,"sma_60":4941.17,"sma_120":5910.71},{"date":"2026-10-08","open":5160,"high":5160,"low":4985,"close":5000,"volume":28394,"rsi_14":48.73,"sma_20":5114.75,"sma_60":4956.83,"sma_120":5888.21},{"date":"2026-10-12","open":5000,"high":5000,"low":4455,"close":4520,"volume":114220,"rsi_14":39.29,"sma_20":5090.75,"sma_60":4958.5,"sma_120":5861.46},{"date":"2026-10-13","open":4360,"high":4510,"low":4070,"close":4435,"volume":108953,"rsi_14":24.33,"sma_20":5060.0,"sma_60":4965.17,"sma_120":5832.33},{"date":"2026-10-14","open":4300,"high":4490,"low":4155,"close":4330,"volume":24344,"rsi_14":23.7,"sma_20":5018.0,"sma_60":4967.33,"sma_120":5800.92},{"date":"2026-10-15","open":4080,"high":4200,"low":3815,"close":3945,"volume":49978,"rsi_14":19.66,"sma_20":4960.75,"sma_60":4959.67,"sma_120":5765.54},{"date":"2026-10-16","open":3990,"high":4290,"low":3985,"close":4195,"volume":21736,"rsi_14":29.66,"sma_20":4927.75,"sma_60":4956.33,"sma_120":5732.42},{"date":"2026-10-19","open":4030,"high":4325,"low":4030,"close":4310,"volume":41460,"rsi_14":33.26,"sma_20":4891.25,"sma_60":4961.25,"sma_120":5700.58},{"date":"2026-10-20","open":4325,"high":4390,"low":4020,"close":4085,"volume":27693,"rsi_14":29.5,"sma_20":4848.5,"sma_60":4958.83,"sma_120":5667.04},{"date":"2026-10-21","open":4190,"high":4295,"low":4105,"close":4245,"volume":12977,"rsi_14":35.01,"sma_20":4795.75,"sma_60":4956.0,"sma_120":5634.42},{"date":"2026-10-22","open":4150,"high":4195,"low":3900,"close":3955,"volume":49243,"rsi_14":30.76,"sma_20":4731.5,"sma_60":4943.42,"sma_120":5600.04},{"date":"2026-10-23","open":3889,"high":3925,"low":3713,"close":3925,"volume":20693,"rsi_14":27.67,"sma_20":4667.25,"sma_60":4936.67,"sma_120":5563.92}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":27.46,"pbr":3.99,"ttm_eps":null,"close":5645.1401},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":30.18,"pbr":5.25,"ttm_eps":null,"close":7702.9009},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":31.32,"pbr":4.93,"ttm_eps":null,"close":7224.5835},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":60.38,"pbr":8.12,"ttm_eps":null,"close":12340.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":45.31,"pbr":5.02,"ttm_eps":null,"close":7490.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":51.64,"pbr":3.3,"ttm_eps":null,"close":4950.0}],"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":"피앤에스로보틱스","phase":"above-fold","symbol_resolved":true}