{"status":"ok","report":{"price_analysis":{"current":3415.0,"change_1d":-2.0,"change_7d":0.6,"change_30d":-9.7,"high_30d":4470.0,"low_30d":3185.0,"position_in_range":18.0,"support":3313.5,"resistance":4341.5},"summary":"브레인즈컴퍼니(099390)은 Technology 섹터 KR 시장 종목입니다, 시가총액 279.87억. 현재가 3,415원, 전일 대비 -2.0%, 30일 -9.7%. PER 4.2배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.54만, 기관 순매수 463.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.2배입니다. ROE 2.5%입니다. 시가총액 279.87억. 매출 256.36억, 영업이익 31.55억.","grade":"C","comment":"PER 4.15배, ROE 2.48%","per":4.15,"pbr":0.51,"roe":2.48,"eps":823.4000000000001,"revenue":25635792685.0,"operating_income":3155056632.0,"net_income":6507929722.0,"market_cap":27987246605,"profit_margin":25.39,"roa":2.33,"operating_margin":12.31,"gross_margin":63.33,"debt_ratio":0.06310528194972395,"total_assets":57949822455.0,"total_equity":54509956294.0,"total_debt":3439866161.0,"dividend_yield":3.63,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.9로 중립 구간입니다. MACD(-85.16)가 시그널선(-60.56)을 하회합니다(데드크로스). SMA20 3620, SMA60 3606 — 혼조세입니다. 볼린저밴드 3268~3972 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.93939393939394,"macd":-85.15899939063092,"macd_signal":-60.558039509898485,"sma_20":3620.25,"sma_60":3606.25,"bb_upper":3972.0095059127757,"bb_lower":3268.4904940872243,"atr_14":347.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.54만, 기관 순매수 463.00. 30일 누적: 외국인 2.72만, 기관 270.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":15383.0,"institutional_flow":463.0,"data":[{"date":"2026-10-23","foreign_net":12965.0,"institution_net":278.0,"retail_net":-13243.0},{"date":"2026-10-22","foreign_net":2529.0,"institution_net":-21.0,"retail_net":-2508.0},{"date":"2026-10-21","foreign_net":-233.0,"institution_net":-45.0,"retail_net":278.0},{"date":"2026-10-20","foreign_net":373.0,"institution_net":53.0,"retail_net":-426.0},{"date":"2026-10-19","foreign_net":-251.0,"institution_net":198.0,"retail_net":53.0},{"date":"2026-10-16","foreign_net":3344.0,"institution_net":-21.0,"retail_net":-3323.0},{"date":"2026-10-15","foreign_net":5197.0,"institution_net":-5.0,"retail_net":-5192.0},{"date":"2026-10-14","foreign_net":281.0,"institution_net":-226.0,"retail_net":-55.0},{"date":"2026-10-13","foreign_net":656.0,"institution_net":-67.0,"retail_net":-589.0},{"date":"2026-10-12","foreign_net":-2138.0,"institution_net":260.0,"retail_net":1878.0},{"date":"2026-10-08","foreign_net":380.0,"institution_net":62.0,"retail_net":-442.0},{"date":"2026-10-07","foreign_net":-563.0,"institution_net":-4.0,"retail_net":567.0},{"date":"2026-10-06","foreign_net":5770.0,"institution_net":-375.0,"retail_net":-5395.0},{"date":"2026-10-02","foreign_net":562.0,"institution_net":413.0,"retail_net":-975.0},{"date":"2026-10-01","foreign_net":650.0,"institution_net":-1398.0,"retail_net":748.0},{"date":"2026-09-30","foreign_net":-1535.0,"institution_net":1181.0,"retail_net":354.0},{"date":"2026-09-29","foreign_net":-808.0,"institution_net":189.0,"retail_net":619.0},{"date":"2026-09-28","foreign_net":-473.0,"institution_net":-68.0,"retail_net":541.0},{"date":"2026-09-23","foreign_net":-1198.0,"institution_net":81.0,"retail_net":1117.0},{"date":"2026-09-22","foreign_net":-2072.0,"institution_net":-504.0,"retail_net":2576.0},{"date":"2026-09-21","foreign_net":614.0,"institution_net":-149.0,"retail_net":-465.0},{"date":"2026-09-18","foreign_net":-1143.0,"institution_net":-221.0,"retail_net":1364.0},{"date":"2026-09-17","foreign_net":-2159.0,"institution_net":844.0,"retail_net":1315.0},{"date":"2026-09-16","foreign_net":148.0,"institution_net":-2362.0,"retail_net":2214.0},{"date":"2026-09-15","foreign_net":-769.0,"institution_net":814.0,"retail_net":-45.0},{"date":"2026-09-14","foreign_net":2004.0,"institution_net":347.0,"retail_net":-2351.0},{"date":"2026-09-11","foreign_net":-412.0,"institution_net":764.0,"retail_net":-352.0},{"date":"2026-09-10","foreign_net":5046.0,"institution_net":-115.0,"retail_net":-4931.0},{"date":"2026-09-09","foreign_net":-282.0,"institution_net":368.0,"retail_net":-86.0},{"date":"2026-09-08","foreign_net":719.0,"institution_net":-1.0,"retail_net":-718.0}],"periods":{"d1":{"foreign_net":12965.0,"institution_net":278.0,"retail_net":-13243.0},"d3":{"foreign_net":15261.0,"institution_net":212.0,"retail_net":-15473.0},"d7":{"foreign_net":23924.0,"institution_net":437.0,"retail_net":-24361.0},"d14":{"foreign_net":28872.0,"institution_net":500.0,"retail_net":-29372.0},"d30":{"foreign_net":27202.0,"institution_net":270.0,"retail_net":-27472.0}}},"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 4.15x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +35.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":35.8,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":133.0,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":25.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.9,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.7,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 16.8x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":16.81,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.07,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":5.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.15x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +35.8%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"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":63.33,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":12.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":25.39,"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":["외국인·기관 동반 순매수","전분기 대비 매출 36% 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":["외국인·기관 동반 순매수","전분기 대비 매출 36% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.15,"current_pbr":0.51,"per_5y_high":16.15,"per_5y_low":4.15,"per_5y_avg":9.78,"per_percentile":11.1,"pbr_5y_high":1.54,"pbr_5y_low":0.72,"pbr_5y_avg":1.2,"pbr_percentile":0.0,"per_5y_median":10.09,"pbr_5y_median":1.19,"history":[{"quarter":"2024-Q2","per":12.06,"pbr":1.54},{"quarter":"2024-Q3","per":16.15,"pbr":1.52},{"quarter":"2024-Q4","per":8.8,"pbr":1.11},{"quarter":"2025-Q1","per":10.09,"pbr":1.19},{"quarter":"2025-Q2","per":11.08,"pbr":1.35},{"quarter":"2025-Q3","per":10.18,"pbr":1.26},{"quarter":"2025-Q4","per":9.63,"pbr":1.13},{"quarter":"2026-Q1","per":5.87,"pbr":0.94},{"quarter":"2026-Q2","per":4.15,"pbr":0.72},{"quarter":"현재","per":4.15,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6322.8232,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6179.3398,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4877.4194,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5051.6133,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5835.4839,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5361.2905,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3415.0,"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":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.06,"eps":524.07,"close":6322.82,"source":"reported"},{"date":"2024-07","per":12.39,"eps":524.07,"close":6495.0,"source":"reported"},{"date":"2024-08","per":12.01,"eps":524.07,"close":6294.13,"source":"reported"},{"date":"2024-09","per":16.15,"eps":382.59,"close":6179.34,"source":"reported"},{"date":"2024-10","per":17.23,"eps":382.59,"close":6590.66,"source":"reported"},{"date":"2024-11","per":14.23,"eps":382.59,"close":5442.79,"source":"reported"},{"date":"2024-12","per":8.8,"eps":554.56,"close":4877.42,"source":"reported"},{"date":"2025-01","per":8.81,"eps":554.56,"close":4887.1,"source":"reported"},{"date":"2025-02","per":9.55,"eps":554.56,"close":5293.55,"source":"reported"},{"date":"2025-03","per":10.09,"eps":500.56,"close":5051.61,"source":"reported"},{"date":"2025-04","per":11.27,"eps":500.56,"close":5641.94,"source":"reported"},{"date":"2025-05","per":10.77,"eps":500.56,"close":5390.32,"source":"reported"},{"date":"2025-06","per":11.08,"eps":526.45,"close":5835.48,"source":"reported"},{"date":"2025-07","per":11.4,"eps":526.45,"close":6000.0,"source":"reported"},{"date":"2025-08","per":10.53,"eps":526.45,"close":5545.16,"source":"reported"},{"date":"2025-09","per":10.18,"eps":526.69,"close":5361.29,"source":"reported"},{"date":"2025-10","per":9.57,"eps":526.69,"close":5041.94,"source":"reported"},{"date":"2025-11","per":9.41,"eps":526.69,"close":4954.84,"source":"reported"},{"date":"2025-12","per":9.63,"eps":555.28,"close":5350.0,"source":"reported"},{"date":"2026-01","per":8.78,"eps":555.28,"close":4875.0,"source":"reported"},{"date":"2026-02","per":8.28,"eps":555.28,"close":4600.0,"source":"reported"},{"date":"2026-03","per":5.87,"eps":741.32,"close":4350.0,"source":"reported"},{"date":"2026-04","per":6.35,"eps":741.32,"close":4710.0,"source":"reported"},{"date":"2026-05","per":5.13,"eps":741.32,"close":3805.0,"source":"reported"},{"date":"2026-06","per":4.15,"eps":823.4,"close":3415.0,"source":"reported"},{"date":"2026-07","per":3.82,"eps":823.4,"close":3145.0,"source":"reported"},{"date":"2026-08","per":4.75,"eps":823.4,"close":3910.0,"source":"reported"},{"date":"2026-09","per":4.64,"eps":823.4,"close":3820.0,"source":"reported"},{"date":"2026-10","per":4.07,"eps":823.4,"close":3355.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.34,"std":3.43,"upper_1sd":12.78,"lower_1sd":5.91,"current":4.07,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.63,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 15%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.63,"summary":"배당수익률 3.63%","metrics":[{"name":"배당수익률","value":3.63,"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":"4.2배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.5%"}],"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":"2026-10-23T23:46:27.480230+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":0.024764263866206504,"dividend_yield":null,"eps":195.0,"revenue":5516851749.0,"operating_income":402586070.0,"net_income":1349898941.0,"market_cap":null,"profit_margin":0.24468646293507643,"operating_margin":0.07297387863884033,"roa":0.02329427224817198,"gross_margin":0.6333007175031123,"total_equity":54509956294.0,"total_assets":57949822455.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.56,"pbr":0.66,"roe":0.005551473984700254,"dividend_yield":3.63,"eps":35.95,"revenue":4061191761.0,"operating_income":-1220714135.0,"net_income":295074335.0,"market_cap":38400000000.0,"profit_margin":0.07265708008019373,"operating_margin":-0.30058027466780335,"roa":0.005038512705578864,"gross_margin":0.6691563939671845,"total_equity":53152430474.0,"total_assets":58563777099.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.09259077009268564,"dividend_yield":null,"eps":610.69,"revenue":11824162400.0,"operating_income":4734473887.0,"net_income":5012690403.0,"market_cap":null,"profit_margin":0.423936193822913,"operating_margin":0.40040670339575174,"roa":0.08334906944590476,"gross_margin":0.6700141390141935,"total_equity":54138121953.0,"total_assets":60140928223.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0030801420173579685,"dividend_yield":null,"eps":-18.24,"revenue":4233586775.0,"operating_income":-761289190.0,"net_income":-149733957.0,"market_cap":null,"profit_margin":-0.03536810864116515,"operating_margin":-0.17982132656298275,"roa":-0.0028256322451329133,"gross_margin":0.5624537600271581,"total_equity":48612679596.0,"total_assets":52991310974.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018711164383081624,"dividend_yield":null,"eps":112.92,"revenue":5369024938.0,"operating_income":74678126.0,"net_income":926866241.0,"market_cap":null,"profit_margin":0.1726321355745582,"operating_margin":0.013909066704357334,"roa":0.017340756272134876,"gross_margin":0.599401027591204,"total_equity":49535465673.0,"total_assets":53450162522.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02535273172650116,"dividend_yield":null,"eps":-150.09,"revenue":3659672187.0,"operating_income":-1937491272.0,"net_income":-1231973024.0,"market_cap":null,"profit_margin":-0.3366348025312902,"operating_margin":-0.5294166179370973,"roa":-0.02308648276653067,"gross_margin":0.4385727556969299,"total_equity":48593304946.0,"total_assets":53363391750.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.09465253875232905,"dividend_yield":null,"eps":582.1,"revenue":11040184783.0,"operating_income":5374097734.0,"net_income":4778034967.0,"market_cap":null,"profit_margin":0.4327857785820178,"operating_margin":0.48677606757770875,"roa":0.08563560893409865,"gross_margin":0.7261885374731413,"total_equity":50479733877.0,"total_assets":55794955235.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.003259499240227922,"dividend_yield":null,"eps":-18.48,"revenue":5262874761.0,"operating_income":-723254685.0,"net_income":-151711475.0,"market_cap":null,"profit_margin":-0.02882673099581288,"operating_margin":-0.13742578302634248,"roa":-0.0029730853002284995,"gross_margin":0.3664534974861432,"total_equity":46544411831.0,"total_assets":51028295417.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015230275959094576,"dividend_yield":null,"eps":87.03,"revenue":5837591511.0,"operating_income":412359040.0,"net_income":714392200.0,"market_cap":null,"profit_margin":0.12237790168322725,"operating_margin":0.07063855688137409,"roa":0.0137845555340697,"gross_margin":0.5071103650232782,"total_equity":46906057508.0,"total_assets":51825552027.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.016930420251017944,"dividend_yield":null,"eps":-96.09,"revenue":4445191597.0,"operating_income":-1463188902.0,"net_income":-788772014.0,"market_cap":null,"profit_margin":-0.17744387318025429,"operating_margin":-0.32916216772016904,"roa":-0.014893173142401203,"gross_margin":0.3134748963217749,"total_equity":46589039274.0,"total_assets":52961985096.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06986317807821062,"dividend_yield":null,"eps":410.13,"revenue":11377125403.0,"operating_income":3667109543.0,"net_income":3366428869.0,"market_cap":null,"profit_margin":0.29589450320309524,"operating_margin":0.3223230309154394,"roa":0.06025066033315811,"gross_margin":0.5522998751813969,"total_equity":48186025337.0,"total_assets":55873725705.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.022550247867894585,"dividend_yield":null,"eps":123.0,"revenue":5364006895.0,"operating_income":427020140.0,"net_income":1010432660.0,"market_cap":null,"profit_margin":0.18837273698172605,"operating_margin":0.07960842488812647,"roa":0.020398115114368193,"gross_margin":0.5750737704821687,"total_equity":44808051154.0,"total_assets":49535589653.0}],"current_price":3415.0,"change_pct":-2.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-08-19","close":32756.0},{"date":"2021-08-20","close":24920.2734},{"date":"2021-08-23","close":23421.3086},{"date":"2021-08-24","close":22507.8809},{"date":"2021-08-25","close":23983.4219},{"date":"2021-08-26","close":22788.9336},{"date":"2021-08-27","close":21266.5508},{"date":"2021-08-30","close":20610.7539},{"date":"2021-08-31","close":20587.3301},{"date":"2021-09-01","close":21079.1797},{"date":"2021-09-02","close":19931.5371},{"date":"2021-09-03","close":19275.7383},{"date":"2021-09-06","close":18666.7852},{"date":"2021-09-07","close":18994.6816},{"date":"2021-09-08","close":18128.0938},{"date":"2021-09-09","close":17191.2402},{"date":"2021-09-10","close":16886.7637},{"date":"2021-09-13","close":16605.7109},{"date":"2021-09-14","close":16886.7637},{"date":"2021-09-15","close":16535.4453},{"date":"2021-09-16","close":16910.1875},{"date":"2021-09-17","close":16441.7598},{"date":"2021-09-23","close":14333.8428},{"date":"2021-09-24","close":13818.5732},{"date":"2021-09-27","close":12975.4053},{"date":"2021-09-28","close":12741.1934},{"date":"2021-09-29","close":12319.6094},{"date":"2021-09-30","close":12132.2393},{"date":"2021-10-01","close":12460.1367},{"date":"2021-10-05","close":11476.4424},{"date":"2021-10-06","close":11687.2344},{"date":"2021-10-07","close":12483.5586},{"date":"2021-10-08","close":11944.8691},{"date":"2021-10-12","close":11195.3867},{"date":"2021-10-13","close":11289.0713},{"date":"2021-10-14","close":11898.0254},{"date":"2021-10-15","close":12764.6133},{"date":"2021-10-18","close":12717.7715},{"date":"2021-10-19","close":13420.4111},{"date":"2021-10-20","close":13959.1016},{"date":"2021-10-21","close":13771.7305},{"date":"2021-10-22","close":13162.7754},{"date":"2021-10-25","close":13701.4658},{"date":"2021-10-26","close":13631.2021},{"date":"2021-10-27","close":13350.1465},{"date":"2021-10-28","close":12788.0361},{"date":"2021-10-29","close":12741.1934},{"date":"2021-11-01","close":12272.7656},{"date":"2021-11-02","close":12600.666},{"date":"2021-11-03","close":12951.9844},{"date":"2021-11-04","close":12600.666},{"date":"2021-11-05","close":12225.9238},{"date":"2021-11-08","close":12038.5537},{"date":"2021-11-09","close":12272.7656},{"date":"2021-11-10","close":12319.6094},{"date":"2021-11-11","close":11804.3418},{"date":"2021-11-12","close":12319.6094},{"date":"2021-11-15","close":13279.8828},{"date":"2021-11-16","close":13935.6807},{"date":"2021-11-17","close":14427.5273},{"date":"2021-11-18","close":13912.2588},{"date":"2021-11-19","close":13912.2588},{"date":"2021-11-22","close":13115.9336},{"date":"2021-11-23","close":12975.4053},{"date":"2021-11-24","close":12694.3506},{"date":"2021-11-25","close":12530.4014},{"date":"2021-11-26","close":12389.873},{"date":"2021-11-29","close":12225.9238},{"date":"2021-11-30","close":11570.1279},{"date":"2021-12-01","close":11921.4463},{"date":"2021-12-02","close":13092.5127},{"date":"2021-12-03","close":13279.8828},{"date":"2021-12-06","close":12834.8789},{"date":"2021-12-07","close":12741.1934},{"date":"2021-12-08","close":13678.0449},{"date":"2021-12-09","close":13771.7305},{"date":"2021-12-10","close":14240.1562},{"date":"2021-12-13","close":13678.0449},{"date":"2021-12-14","close":13560.9385},{"date":"2021-12-15","close":13490.6758},{"date":"2021-12-16","close":13982.5234},{"date":"2021-12-17","close":13724.8877},{"date":"2021-12-20","close":13092.5127},{"date":"2021-12-21","close":14076.208},{"date":"2021-12-22","close":14052.7861},{"date":"2021-12-23","close":13865.416},{"date":"2021-12-24","close":13865.416},{"date":"2021-12-27","close":13959.1016},{"date":"2021-12-28","close":14169.8926},{"date":"2021-12-29","close":13850.0938},{"date":"2021-12-30","close":13850.0938},{"date":"2022-01-03","close":14841.0},{"date":"2022-01-04","close":13520.8896},{"date":"2022-01-05","close":13591.4326},{"date":"2022-01-06","close":13238.7139},{"date":"2022-01-07","close":13003.5693},{"date":"2022-01-10","close":12321.6455},{"date":"2022-01-11","close":12439.2188},{"date":"2022-01-12","close":12603.8203},{"date":"2022-01-13","close":12204.0732},{"date":"2022-01-14","close":12110.0146},{"date":"2022-01-17","close":12062.9854},{"date":"2022-01-18","close":12039.4707},{"date":"2022-01-19","close":12345.1592},{"date":"2022-01-20","close":12580.3066},{"date":"2022-01-21","close":12251.1016},{"date":"2022-01-24","close":11804.3242},{"date":"2022-01-25","close":11287.0039},{"date":"2022-01-26","close":11287.0039},{"date":"2022-01-27","close":11216.46},{"date":"2022-01-28","close":11216.46},{"date":"2022-02-03","close":11287.0039},{"date":"2022-02-04","close":11310.5176},{"date":"2022-02-07","close":11381.0635},{"date":"2022-02-08","close":11381.0635},{"date":"2022-02-09","close":11710.2666},{"date":"2022-02-10","close":11710.2666},{"date":"2022-02-11","close":11710.2666},{"date":"2022-02-14","close":11216.46},{"date":"2022-02-15","close":11428.0918},{"date":"2022-02-16","close":11686.751},{"date":"2022-02-17","close":11475.1201},{"date":"2022-02-18","close":11428.0918},{"date":"2022-02-21","close":11428.0918},{"date":"2022-02-22","close":11428.0918},{"date":"2022-02-23","close":11310.5176},{"date":"2022-02-24","close":10699.1377},{"date":"2022-02-25","close":11004.8291},{"date":"2022-02-28","close":11004.8291},{"date":"2022-03-02","close":11192.9453},{"date":"2022-03-03","close":11475.1201},{"date":"2022-03-04","close":11357.5479},{"date":"2022-03-07","close":11216.46},{"date":"2022-03-08","close":11334.0322},{"date":"2022-03-10","close":11334.0322},{"date":"2022-03-11","close":12227.5869},{"date":"2022-03-14","close":11992.4424},{"date":"2022-03-15","close":12415.7041},{"date":"2022-03-16","close":12462.7334},{"date":"2022-03-17","close":12415.7041},{"date":"2022-03-18","close":12462.7334},{"date":"2022-03-21","close":12462.7334},{"date":"2022-03-22","close":12110.0146},{"date":"2022-03-23","close":12744.9082},{"date":"2022-03-24","close":12956.5391},{"date":"2022-03-25","close":13050.5977},{"date":"2022-03-28","close":13050.5977},{"date":"2022-03-29","close":13097.6279},{"date":"2022-03-30","close":12744.9082},{"date":"2022-03-31","close":12838.9668},{"date":"2022-04-01","close":13027.084},{"date":"2022-04-04","close":13403.3164},{"date":"2022-04-05","close":13285.7441},{"date":"2022-04-06","close":13450.3467},{"date":"2022-04-07","close":12909.5107},{"date":"2022-04-08","close":13027.084},{"date":"2022-04-11","close":12980.0537},{"date":"2022-04-12","close":12533.2764},{"date":"2022-04-13","close":12556.792},{"date":"2022-04-14","close":12204.0732},{"date":"2022-04-15","close":12368.6748},{"date":"2022-04-18","close":12486.249},{"date":"2022-04-19","close":13285.7441},{"date":"2022-04-20","close":13215.2002},{"date":"2022-04-21","close":12956.5391},{"date":"2022-04-22","close":13074.1123},{"date":"2022-04-25","close":12862.4814},{"date":"2022-04-26","close":12909.5107},{"date":"2022-04-27","close":12486.249},{"date":"2022-04-28","close":12133.5283},{"date":"2022-04-29","close":12204.0732},{"date":"2022-05-02","close":12462.7334},{"date":"2022-05-03","close":12298.1309},{"date":"2022-05-04","close":11945.4131},{"date":"2022-05-06","close":12133.5283},{"date":"2022-05-09","close":12000.0},{"date":"2022-05-10","close":11004.8291},{"date":"2022-05-11","close":10957.7988},{"date":"2022-05-12","close":10769.6826},{"date":"2022-05-13","close":11098.8877},{"date":"2022-05-16","close":11145.915},{"date":"2022-05-17","close":11287.0039},{"date":"2022-05-18","close":11287.0039},{"date":"2022-05-19","close":11051.8574},{"date":"2022-05-20","close":11287.0039},{"date":"2022-05-23","close":11192.9453},{"date":"2022-05-24","close":11051.8574},{"date":"2022-05-25","close":10863.7402},{"date":"2022-05-26","close":10816.7119},{"date":"2022-05-27","close":10769.6826},{"date":"2022-05-30","close":10628.5947},{"date":"2022-05-31","close":10675.625},{"date":"2022-06-02","close":10722.6533},{"date":"2022-06-03","close":10769.6826},{"date":"2022-06-07","close":10205.333},{"date":"2022-06-08","close":10017.2158},{"date":"2022-06-09","close":9970.1865},{"date":"2022-06-10","close":9782.0693},{"date":"2022-06-13","close":9048.4141},{"date":"2022-06-14","close":8700.3975},{"date":"2022-06-15","close":8418.2227},{"date":"2022-06-16","close":8380.6006},{"date":"2022-06-17","close":8371.1953},{"date":"2022-06-20","close":7985.5552},{"date":"2022-06-21","close":8098.4253},{"date":"2022-06-22","close":7599.9155},{"date":"2022-06-23","close":7110.812},{"date":"2022-06-24","close":7392.9878},{"date":"2022-06-27","close":7722.1914},{"date":"2022-06-28","close":7722.1914},{"date":"2022-06-29","close":7637.5391},{"date":"2022-06-30","close":7430.6104},{"date":"2022-07-01","close":7242.4946},{"date":"2022-07-04","close":7054.3774},{"date":"2022-07-05","close":7477.6401},{"date":"2022-07-06","close":7731.5972},{"date":"2022-07-07","close":7947.9321},{"date":"2022-07-08","close":8013.7725},{"date":"2022-07-11","close":8004.3667},{"date":"2022-07-12","close":8041.9902},{"date":"2022-07-13","close":7966.7437},{"date":"2022-07-14","close":8107.8306},{"date":"2022-07-15","close":8107.8306},{"date":"2022-07-18","close":8211.2949},{"date":"2022-07-19","close":8324.166},{"date":"2022-07-20","close":8643.9639},{"date":"2022-07-21","close":8785.0518},{"date":"2022-07-22","close":8728.6162},{"date":"2022-07-25","close":9029.6025},{"date":"2022-07-26","close":8963.7627},{"date":"2022-07-27","close":8916.7334},{"date":"2022-07-28","close":8738.0215},{"date":"2022-07-29","close":8653.3701},{"date":"2022-08-01","close":8681.5869},{"date":"2022-08-02","close":8455.8457},{"date":"2022-08-03","close":8625.1514},{"date":"2022-08-04","close":8766.2402},{"date":"2022-08-05","close":8747.4277},{"date":"2022-08-08","close":8634.5586},{"date":"2022-08-09","close":8521.6875},{"date":"2022-08-10","close":8277.1357},{"date":"2022-08-11","close":8277.1357},{"date":"2022-08-12","close":8277.1357},{"date":"2022-08-16","close":8305.3535},{"date":"2022-08-17","close":8183.0771},{"date":"2022-08-18","close":8201.8887},{"date":"2022-08-19","close":8079.6128},{"date":"2022-08-22","close":7731.5972},{"date":"2022-08-23","close":7590.5098},{"date":"2022-08-24","close":7722.1914},{"date":"2022-08-25","close":7741.0029},{"date":"2022-08-26","close":7712.7856},{"date":"2022-08-29","close":7402.3931},{"date":"2022-08-30","close":7788.0322},{"date":"2022-08-31","close":7769.2207},{"date":"2022-09-01","close":7656.3506},{"date":"2022-09-02","close":7769.2207},{"date":"2022-09-05","close":7646.9448},{"date":"2022-09-06","close":7872.6851},{"date":"2022-09-07","close":7637.5391},{"date":"2022-09-08","close":7599.9155},{"date":"2022-09-13","close":7741.0029},{"date":"2022-09-14","close":7797.4385},{"date":"2022-09-15","close":7797.4385},{"date":"2022-09-16","close":7722.1914},{"date":"2022-09-19","close":7374.1758},{"date":"2022-09-20","close":7468.2339},{"date":"2022-09-21","close":7289.5234},{"date":"2022-09-22","close":7120.2183},{"date":"2022-09-23","close":6847.4492},{"date":"2022-09-26","close":6283.0991},{"date":"2022-09-27","close":6179.6343},{"date":"2022-09-28","close":5888.0537},{"date":"2022-09-29","close":5859.8364},{"date":"2022-09-30","close":5878.6475},{"date":"2022-10-04","close":6217.2578},{"date":"2022-10-05","close":6094.9819},{"date":"2022-10-06","close":6339.5332},{"date":"2022-10-07","close":6461.8096},{"date":"2022-10-11","close":6264.2871},{"date":"2022-10-12","close":6330.1279},{"date":"2022-10-13","close":6019.7354},{"date":"2022-10-14","close":6301.9102},{"date":"2022-10-17","close":6819.2314},{"date":"2022-10-18","close":7016.7539},{"date":"2022-10-19","close":6753.3906},{"date":"2022-10-20","close":6922.6958},{"date":"2022-10-21","close":6819.2314},{"date":"2022-10-24","close":6903.8838},{"date":"2022-10-25","close":6875.6665},{"date":"2022-10-26","close":6828.6372},{"date":"2022-10-27","close":6809.8257},{"date":"2022-10-28","close":6743.9849},{"date":"2022-10-31","close":6941.5073},{"date":"2022-11-01","close":6922.6958},{"date":"2022-11-02","close":6932.1016},{"date":"2022-11-03","close":6913.2896},{"date":"2022-11-04","close":6885.0728},{"date":"2022-11-07","close":6913.2896},{"date":"2022-11-08","close":6969.7246},{"date":"2022-11-09","close":7073.189},{"date":"2022-11-10","close":7026.1597},{"date":"2022-11-11","close":7204.8711},{"date":"2022-11-14","close":7204.8711},{"date":"2022-11-15","close":7204.8711},{"date":"2022-11-16","close":7270.7114},{"date":"2022-11-17","close":7270.7114},{"date":"2022-11-18","close":7458.8281},{"date":"2022-11-21","close":7148.4355},{"date":"2022-11-22","close":7044.9717},{"date":"2022-11-23","close":7167.2476},{"date":"2022-11-24","close":7280.1177},{"date":"2022-11-25","close":7242.4946},{"date":"2022-11-28","close":7195.4653},{"date":"2022-11-29","close":7204.8711},{"date":"2022-11-30","close":7195.4653},{"date":"2022-12-01","close":7270.7114},{"date":"2022-12-02","close":7524.6689},{"date":"2022-12-05","close":7487.0459},{"date":"2022-12-06","close":7289.5234},{"date":"2022-12-07","close":7204.8711},{"date":"2022-12-08","close":7101.4062},{"date":"2022-12-09","close":7110.812},{"date":"2022-12-12","close":7139.0298},{"date":"2022-12-13","close":7139.0298},{"date":"2022-12-14","close":7233.0884},{"date":"2022-12-15","close":7129.624},{"date":"2022-12-16","close":7054.3774},{"date":"2022-12-19","close":6988.5361},{"date":"2022-12-20","close":6960.3188},{"date":"2022-12-21","close":6866.2607},{"date":"2022-12-22","close":6866.2607},{"date":"2022-12-23","close":6734.5791},{"date":"2022-12-26","close":6678.1436},{"date":"2022-12-27","close":6602.8975},{"date":"2022-12-28","close":6593.4102},{"date":"2022-12-29","close":6394.1846},{"date":"2023-01-02","close":6280.3418},{"date":"2023-01-03","close":6280.3418},{"date":"2023-01-04","close":6384.6978},{"date":"2023-01-05","close":6517.5146},{"date":"2023-01-06","close":6669.3057},{"date":"2023-01-09","close":6887.5049},{"date":"2023-01-10","close":7029.8086},{"date":"2023-01-11","close":7077.2432},{"date":"2023-01-12","close":7077.2432},{"date":"2023-01-13","close":7086.73},{"date":"2023-01-16","close":7523.1284},{"date":"2023-01-17","close":7703.3799},{"date":"2023-01-18","close":7627.4844},{"date":"2023-01-19","close":7636.9712},{"date":"2023-01-20","close":7589.5366},{"date":"2023-01-25","close":7997.4751},{"date":"2023-01-26","close":7902.605},{"date":"2023-01-27","close":9069.4971},{"date":"2023-01-30","close":9078.9834},{"date":"2023-01-31","close":9913.832},{"date":"2023-02-01","close":11200.0},{"date":"2023-02-02","close":12693.501},{"date":"2023-02-03","close":12010.4424},{"date":"2023-02-06","close":11640.4521},{"date":"2023-02-07","close":11526.6094},{"date":"2023-02-08","close":11953.5215},{"date":"2023-02-09","close":11896.5996},{"date":"2023-02-10","close":10862.5244},{"date":"2023-02-13","close":11365.332},{"date":"2023-02-14","close":10767.6562},{"date":"2023-02-15","close":10388.1787},{"date":"2023-02-16","close":10473.5605},{"date":"2023-02-17","close":9951.7803},{"date":"2023-02-20","close":10046.6494},{"date":"2023-02-21","close":10094.084},{"date":"2023-02-22","close":9600.7637},{"date":"2023-02-23","close":10226.9014},{"date":"2023-02-24","close":10663.2988},{"date":"2023-02-27","close":10435.6133},{"date":"2023-02-28","close":11242.001},{"date":"2023-03-02","close":10520.9961},{"date":"2023-03-03","close":10492.5342},{"date":"2023-03-06","close":10321.7695},{"date":"2023-03-07","close":9961.2676},{"date":"2023-03-08","close":9600.7637},{"date":"2023-03-09","close":9676.6592},{"date":"2023-03-10","close":9297.1826},{"date":"2023-03-13","close":9249.748},{"date":"2023-03-14","close":8633.0986},{"date":"2023-03-15","close":9050.5234},{"date":"2023-03-16","close":9202.3135},{"date":"2023-03-17","close":9581.79},{"date":"2023-03-20","close":9619.7373},{"date":"2023-03-21","close":9439.4873},{"date":"2023-03-22","close":9923.3193},{"date":"2023-03-23","close":9961.2676},{"date":"2023-03-24","close":10046.6494},{"date":"2023-03-27","close":9885.3721},{"date":"2023-03-28","close":9942.293},{"date":"2023-03-29","close":9923.3193},{"date":"2023-03-30","close":9818.9629},{"date":"2023-03-31","close":9467.9473},{"date":"2023-04-03","close":9771.5283},{"date":"2023-04-04","close":10122.5449},{"date":"2023-04-05","close":9989.7275},{"date":"2023-04-06","close":9211.8008},{"date":"2023-04-07","close":9202.3135},{"date":"2023-04-10","close":8870.2705},{"date":"2023-04-11","close":8784.8896},{"date":"2023-04-12","close":8927.1924},{"date":"2023-04-13","close":8898.7324},{"date":"2023-04-14","close":8984.1143},{"date":"2023-04-17","close":8984.1143},{"date":"2023-04-18","close":8822.8369},{"date":"2023-04-19","close":8927.1924},{"date":"2023-04-20","close":8775.4014},{"date":"2023-04-21","close":8718.4805},{"date":"2023-04-24","close":8310.543},{"date":"2023-04-25","close":8310.543},{"date":"2023-04-26","close":8196.7002},{"date":"2023-04-27","close":8158.7524},{"date":"2023-04-28","close":8348.4902},{"date":"2023-05-02","close":8481.3076},{"date":"2023-05-03","close":8481.3076},{"date":"2023-05-04","close":8490.7939},{"date":"2023-05-08","close":8433.873},{"date":"2023-05-09","close":8680.5322},{"date":"2023-05-10","close":8699.5059},{"date":"2023-05-11","close":8841.8115},{"date":"2023-05-12","close":8708.9941},{"date":"2023-05-15","close":8576.1768},{"date":"2023-05-16","close":8481.3076},{"date":"2023-05-17","close":8595.1504},{"date":"2023-05-18","close":8765.916},{"date":"2023-05-19","close":8841.8115},{"date":"2023-05-22","close":9022.0615},{"date":"2023-05-23","close":9097.957},{"date":"2023-05-24","close":8993.6016},{"date":"2023-05-25","close":8946.166},{"date":"2023-05-26","close":9003.0879},{"date":"2023-05-30","close":9060.0098},{"date":"2023-05-31","close":8870.2705},{"date":"2023-06-01","close":8746.9414},{"date":"2023-06-02","close":8851.2969},{"date":"2023-06-05","close":8870.2705},{"date":"2023-06-07","close":8870.2705},{"date":"2023-06-08","close":8471.8203},{"date":"2023-06-09","close":8538.2295},{"date":"2023-06-12","close":8443.3604},{"date":"2023-06-13","close":8509.7676},{"date":"2023-06-14","close":8215.6738},{"date":"2023-06-15","close":8339.0039},{"date":"2023-06-16","close":8443.3604},{"date":"2023-06-19","close":8405.4121},{"date":"2023-06-20","close":8490.7939},{"date":"2023-06-21","close":8633.0986},{"date":"2023-06-22","close":8585.6631},{"date":"2023-06-23","close":8538.2295},{"date":"2023-06-26","close":8462.334},{"date":"2023-06-27","close":8348.4902},{"date":"2023-06-28","close":8424.3857},{"date":"2023-06-29","close":8253.6211},{"date":"2023-06-30","close":8272.5947},{"date":"2023-07-03","close":8187.2124},{"date":"2023-07-04","close":8395.9258},{"date":"2023-07-05","close":8263.1084},{"date":"2023-07-06","close":7855.1704},{"date":"2023-07-07","close":7693.8926},{"date":"2023-07-10","close":7665.4321},{"date":"2023-07-11","close":7883.6313},{"date":"2023-07-12","close":7836.1968},{"date":"2023-07-13","close":8424.3857},{"date":"2023-07-14","close":8035.4224},{"date":"2023-07-17","close":8196.7002},{"date":"2023-07-18","close":8073.3696},{"date":"2023-07-19","close":8082.8569},{"date":"2023-07-20","close":8044.9097},{"date":"2023-07-21","close":8225.1602},{"date":"2023-07-24","close":7741.3276},{"date":"2023-07-25","close":7067.7563},{"date":"2023-07-26","close":6422.6455},{"date":"2023-07-27","close":6849.5571},{"date":"2023-07-28","close":7143.6519},{"date":"2023-07-31","close":7257.4951},{"date":"2023-08-01","close":7523.1284},{"date":"2023-08-02","close":7257.4951},{"date":"2023-08-03","close":6972.8867},{"date":"2023-08-04","close":7200.5732},{"date":"2023-08-07","close":7323.9033},{"date":"2023-08-08","close":7143.6519},{"date":"2023-08-09","close":7143.6519},{"date":"2023-08-10","close":7276.4688},{"date":"2023-08-11","close":7304.9297},{"date":"2023-08-14","close":7371.3379},{"date":"2023-08-16","close":6859.0444},{"date":"2023-08-17","close":7048.7822},{"date":"2023-08-18","close":6821.0967},{"date":"2023-08-21","close":7162.6255},{"date":"2023-08-22","close":7020.3218},{"date":"2023-08-23","close":7086.73},{"date":"2023-08-24","close":7542.1025},{"date":"2023-08-25","close":7257.4951},{"date":"2023-08-28","close":7655.9453},{"date":"2023-08-29","close":8206.1865},{"date":"2023-08-30","close":8301.0557},{"date":"2023-08-31","close":8282.082},{"date":"2023-09-01","close":8272.5947},{"date":"2023-09-04","close":8443.3604},{"date":"2023-09-05","close":8585.6631},{"date":"2023-09-06","close":8633.0986},{"date":"2023-09-07","close":8433.873},{"date":"2023-09-08","close":8443.3604},{"date":"2023-09-11","close":8490.7939},{"date":"2023-09-12","close":8329.5166},{"date":"2023-09-13","close":8348.4902},{"date":"2023-09-14","close":8310.543},{"date":"2023-09-15","close":8234.6475},{"date":"2023-09-18","close":8158.7524},{"date":"2023-09-19","close":7883.6313},{"date":"2023-09-20","close":7826.71},{"date":"2023-09-21","close":7617.9976},{"date":"2023-09-22","close":7428.2593},{"date":"2023-09-25","close":7342.8774},{"date":"2023-09-26","close":7191.0864},{"date":"2023-09-27","close":7181.5996},{"date":"2023-10-04","close":6896.9922},{"date":"2023-10-05","close":6887.5049},{"date":"2023-10-06","close":6934.9395},{"date":"2023-10-10","close":6678.7925},{"date":"2023-10-11","close":6792.6357},{"date":"2023-10-12","close":6944.4268},{"date":"2023-10-13","close":6792.6357},{"date":"2023-10-16","close":6697.7666},{"date":"2023-10-17","close":6773.6616},{"date":"2023-10-18","close":6678.7925},{"date":"2023-10-19","close":6232.9072},{"date":"2023-10-20","close":5995.7344},{"date":"2023-10-23","close":5834.4565},{"date":"2023-10-24","close":5957.7866},{"date":"2023-10-25","close":6204.4463},{"date":"2023-10-26","close":5957.7866},{"date":"2023-10-27","close":5787.022},{"date":"2023-10-30","close":5910.3521},{"date":"2023-10-31","close":5824.9697},{"date":"2023-11-01","close":6014.708},{"date":"2023-11-02","close":6403.6714},{"date":"2023-11-03","close":6536.4888},{"date":"2023-11-06","close":6593.4102},{"date":"2023-11-07","close":6593.4102},{"date":"2023-11-08","close":6564.9492},{"date":"2023-11-09","close":6498.541},{"date":"2023-11-10","close":6489.0537},{"date":"2023-11-13","close":6289.8286},{"date":"2023-11-14","close":6612.3838},{"date":"2023-11-15","close":6735.7139},{"date":"2023-11-16","close":6735.7139},{"date":"2023-11-17","close":6650.3315},{"date":"2023-11-20","close":6650.3315},{"date":"2023-11-21","close":6669.3057},{"date":"2023-11-22","close":6650.3315},{"date":"2023-11-23","close":6792.6357},{"date":"2023-11-24","close":7048.7822},{"date":"2023-11-27","close":7020.3218},{"date":"2023-11-28","close":6915.9658},{"date":"2023-11-29","close":6868.5312},{"date":"2023-11-30","close":6963.3999},{"date":"2023-12-01","close":6896.9922},{"date":"2023-12-04","close":7001.3477},{"date":"2023-12-05","close":6896.9922},{"date":"2023-12-06","close":6868.5312},{"date":"2023-12-07","close":6802.1226},{"date":"2023-12-08","close":6896.9922},{"date":"2023-12-11","close":6944.4268},{"date":"2023-12-12","close":7020.3218},{"date":"2023-12-13","close":6925.4526},{"date":"2023-12-14","close":6906.479},{"date":"2023-12-15","close":6944.4268},{"date":"2023-12-18","close":7010.8345},{"date":"2023-12-19","close":6963.3999},{"date":"2023-12-20","close":7162.6255},{"date":"2023-12-21","close":7134.1646},{"date":"2023-12-22","close":7086.73},{"date":"2023-12-26","close":6925.4526},{"date":"2023-12-27","close":6963.7148},{"date":"2023-12-28","close":7040.2393},{"date":"2024-01-02","close":7212.4189},{"date":"2024-01-03","close":7279.3779},{"date":"2024-01-04","close":7250.6812},{"date":"2024-01-05","close":7384.5986},{"date":"2024-01-08","close":7757.6543},{"date":"2024-01-09","close":7872.4409},{"date":"2024-01-10","close":7671.5645},{"date":"2024-01-11","close":7661.999},{"date":"2024-01-12","close":7671.5645},{"date":"2024-01-15","close":7652.4336},{"date":"2024-01-16","close":7604.606},{"date":"2024-01-17","close":7451.5576},{"date":"2024-01-18","close":7623.7368},{"date":"2024-01-19","close":7719.3926},{"date":"2024-01-22","close":7776.7856},{"date":"2024-01-23","close":7901.1377},{"date":"2024-01-24","close":7824.6133},{"date":"2024-01-25","close":7748.0889},{"date":"2024-01-26","close":7728.958},{"date":"2024-01-29","close":7422.8608},{"date":"2024-01-30","close":7451.5576},{"date":"2024-01-31","close":7288.9434},{"date":"2024-02-01","close":7298.5088},{"date":"2024-02-02","close":7336.771},{"date":"2024-02-05","close":7250.6812},{"date":"2024-02-06","close":7260.2466},{"date":"2024-02-07","close":7365.4678},{"date":"2024-02-08","close":7384.5986},{"date":"2024-02-13","close":7623.7368},{"date":"2024-02-14","close":7738.5234},{"date":"2024-02-15","close":7690.6958},{"date":"2024-02-16","close":7642.8682},{"date":"2024-02-19","close":7690.6958},{"date":"2024-02-20","close":7681.1304},{"date":"2024-02-21","close":7652.4336},{"date":"2024-02-22","close":7671.5645},{"date":"2024-02-23","close":7604.606},{"date":"2024-02-26","close":7489.8193},{"date":"2024-02-27","close":7250.6812},{"date":"2024-02-28","close":7470.6885},{"date":"2024-02-29","close":7384.5986},{"date":"2024-03-04","close":7279.3779},{"date":"2024-03-05","close":7403.73},{"date":"2024-03-06","close":7365.4678},{"date":"2024-03-07","close":7097.6323},{"date":"2024-03-08","close":7269.812},{"date":"2024-03-11","close":7116.7637},{"date":"2024-03-12","close":6992.4111},{"date":"2024-03-13","close":6954.1494},{"date":"2024-03-14","close":7001.9771},{"date":"2024-03-15","close":6676.7485},{"date":"2024-03-18","close":7001.9771},{"date":"2024-03-19","close":6982.8457},{"date":"2024-03-20","close":6963.7148},{"date":"2024-03-21","close":7001.9771},{"date":"2024-03-22","close":7078.5015},{"date":"2024-03-25","close":7068.9355},{"date":"2024-03-26","close":7011.5425},{"date":"2024-03-27","close":7040.2393},{"date":"2024-03-28","close":7279.3779},{"date":"2024-03-29","close":6973.2803},{"date":"2024-04-01","close":7174.1567},{"date":"2024-04-02","close":7088.0669},{"date":"2024-04-03","close":6973.2803},{"date":"2024-04-04","close":6906.3213},{"date":"2024-04-05","close":6829.7969},{"date":"2024-04-08","close":6839.3628},{"date":"2024-04-09","close":6944.5835},{"date":"2024-04-11","close":7021.1079},{"date":"2024-04-12","close":6973.2803},{"date":"2024-04-15","close":7049.8047},{"date":"2024-04-16","close":7040.2393},{"date":"2024-04-17","close":6772.4038},{"date":"2024-04-18","close":6820.2314},{"date":"2024-04-19","close":6858.4937},{"date":"2024-04-22","close":6791.5347},{"date":"2024-04-23","close":6801.1006},{"date":"2024-04-24","close":6772.4038},{"date":"2024-04-25","close":6791.5347},{"date":"2024-04-26","close":6810.666},{"date":"2024-04-29","close":6896.7559},{"date":"2024-04-30","close":6982.8457},{"date":"2024-05-02","close":7001.9771},{"date":"2024-05-03","close":7078.5015},{"date":"2024-05-07","close":7078.5015},{"date":"2024-05-08","close":7135.8945},{"date":"2024-05-09","close":7049.8047},{"date":"2024-05-10","close":7059.3701},{"date":"2024-05-13","close":7068.9355},{"date":"2024-05-14","close":7011.5425},{"date":"2024-05-16","close":6944.5835},{"date":"2024-05-17","close":6858.4937},{"date":"2024-05-20","close":6820.2314},{"date":"2024-05-21","close":6705.4448},{"date":"2024-05-22","close":6695.8794},{"date":"2024-05-23","close":6743.707},{"date":"2024-05-24","close":6858.4937},{"date":"2024-05-27","close":6791.5347},{"date":"2024-05-28","close":6705.4448},{"date":"2024-05-29","close":6705.4448},{"date":"2024-05-30","close":6648.0518},{"date":"2024-05-31","close":6609.7896},{"date":"2024-06-03","close":6609.7896},{"date":"2024-06-04","close":6858.4937},{"date":"2024-06-05","close":6925.4526},{"date":"2024-06-07","close":6887.1904},{"date":"2024-06-10","close":6753.2729},{"date":"2024-06-11","close":6667.1826},{"date":"2024-06-12","close":6705.4448},{"date":"2024-06-13","close":6676.7485},{"date":"2024-06-14","close":6628.9204},{"date":"2024-06-17","close":6571.5273},{"date":"2024-06-18","close":6514.1343},{"date":"2024-06-19","close":6523.6997},{"date":"2024-06-20","close":6619.355},{"date":"2024-06-21","close":6657.6172},{"date":"2024-06-24","close":6667.1826},{"date":"2024-06-25","close":6648.0518},{"date":"2024-06-26","close":6495.0029},{"date":"2024-06-27","close":6495.0029},{"date":"2024-06-28","close":6322.8232},{"date":"2024-07-01","close":6399.3477},{"date":"2024-07-02","close":6313.2578},{"date":"2024-07-03","close":6208.0366},{"date":"2024-07-04","close":6208.0366},{"date":"2024-07-05","close":6274.9956},{"date":"2024-07-08","close":6303.6919},{"date":"2024-07-09","close":6274.9956},{"date":"2024-07-10","close":6428.0439},{"date":"2024-07-11","close":6581.0928},{"date":"2024-07-12","close":6523.6997},{"date":"2024-07-15","close":6504.5684},{"date":"2024-07-16","close":6533.2651},{"date":"2024-07-17","close":6561.9619},{"date":"2024-07-18","close":6399.3477},{"date":"2024-07-19","close":6322.8232},{"date":"2024-07-22","close":6332.3887},{"date":"2024-07-23","close":6332.3887},{"date":"2024-07-24","close":6380.2163},{"date":"2024-07-25","close":6380.2163},{"date":"2024-07-26","close":6399.3477},{"date":"2024-07-29","close":6418.4785},{"date":"2024-07-30","close":6370.6509},{"date":"2024-07-31","close":6495.0029},{"date":"2024-08-01","close":6514.1343},{"date":"2024-08-02","close":6322.8232},{"date":"2024-08-05","close":5729.7598},{"date":"2024-08-06","close":5949.7676},{"date":"2024-08-07","close":6064.5537},{"date":"2024-08-08","close":6074.1196},{"date":"2024-08-09","close":6188.9058},{"date":"2024-08-12","close":6083.6851},{"date":"2024-08-13","close":6131.5122},{"date":"2024-08-14","close":6284.561},{"date":"2024-08-16","close":6303.6919},{"date":"2024-08-19","close":6274.9956},{"date":"2024-08-20","close":6341.9541},{"date":"2024-08-21","close":6246.2988},{"date":"2024-08-22","close":6246.2988},{"date":"2024-08-23","close":6428.0439},{"date":"2024-08-26","close":6418.4785},{"date":"2024-08-27","close":6399.3477},{"date":"2024-08-28","close":6313.2578},{"date":"2024-08-29","close":6332.3887},{"date":"2024-08-30","close":6294.1265},{"date":"2024-09-02","close":6236.7334},{"date":"2024-09-03","close":6236.7334},{"date":"2024-09-04","close":6150.6436},{"date":"2024-09-05","close":6083.6851},{"date":"2024-09-06","close":5911.5054},{"date":"2024-09-09","close":5787.1533},{"date":"2024-09-10","close":5672.3667},{"date":"2024-09-11","close":5882.8086},{"date":"2024-09-12","close":6035.8574},{"date":"2024-09-13","close":6131.5122},{"date":"2024-09-19","close":6121.9468},{"date":"2024-09-20","close":6007.1606},{"date":"2024-09-23","close":6016.7261},{"date":"2024-09-24","close":6045.4229},{"date":"2024-09-25","close":6007.1606},{"date":"2024-09-26","close":6102.8159},{"date":"2024-09-27","close":6294.1265},{"date":"2024-09-30","close":6179.3398},{"date":"2024-10-02","close":6045.4229},{"date":"2024-10-04","close":6054.9883},{"date":"2024-10-07","close":6093.2505},{"date":"2024-10-08","close":6064.5537},{"date":"2024-10-10","close":6093.2505},{"date":"2024-10-11","close":6121.9468},{"date":"2024-10-14","close":6112.3813},{"date":"2024-10-15","close":5834.981},{"date":"2024-10-16","close":5787.1533},{"date":"2024-10-17","close":5854.1118},{"date":"2024-10-18","close":5863.6772},{"date":"2024-10-21","close":5892.374},{"date":"2024-10-22","close":5777.5874},{"date":"2024-10-23","close":5882.8086},{"date":"2024-10-24","close":5940.2017},{"date":"2024-10-25","close":6246.2988},{"date":"2024-10-28","close":6274.9956},{"date":"2024-10-29","close":6284.561},{"date":"2024-10-30","close":6523.6997},{"date":"2024-10-31","close":6590.6587},{"date":"2024-11-01","close":6399.3477},{"date":"2024-11-04","close":6313.2578},{"date":"2024-11-05","close":6083.6851},{"date":"2024-11-06","close":6112.3813},{"date":"2024-11-07","close":6054.9883},{"date":"2024-11-08","close":5949.7676},{"date":"2024-11-11","close":5815.8496},{"date":"2024-11-12","close":5605.4077},{"date":"2024-11-13","close":5433.228},{"date":"2024-11-14","close":5280.1792},{"date":"2024-11-15","close":5174.958},{"date":"2024-11-18","close":5184.5239},{"date":"2024-11-19","close":5136.6958},{"date":"2024-11-20","close":5194.0894},{"date":"2024-11-21","close":5299.3101},{"date":"2024-11-22","close":5509.7524},{"date":"2024-11-25","close":5528.8833},{"date":"2024-11-26","close":5643.6699},{"date":"2024-11-27","close":5815.8496},{"date":"2024-11-28","close":5519.3179},{"date":"2024-11-29","close":5442.7935},{"date":"2024-12-02","close":5031.4751},{"date":"2024-12-03","close":5251.4824},{"date":"2024-12-04","close":4935.8193},{"date":"2024-12-05","close":4830.5986},{"date":"2024-12-06","close":4739.7261},{"date":"2024-12-09","close":4476.6738},{"date":"2024-12-10","close":4519.7188},{"date":"2024-12-11","close":4773.2056},{"date":"2024-12-12","close":4993.2129},{"date":"2024-12-13","close":5222.7861},{"date":"2024-12-16","close":5232.3516},{"date":"2024-12-17","close":5261.0483},{"date":"2024-12-18","close":5261.0483},{"date":"2024-12-19","close":5222.7861},{"date":"2024-12-20","close":5146.2617},{"date":"2024-12-23","close":5060.1719},{"date":"2024-12-24","close":4792.3364},{"date":"2024-12-26","close":4964.5161},{"date":"2024-12-27","close":4824.1938},{"date":"2024-12-30","close":4877.4194},{"date":"2025-01-02","close":4896.7744},{"date":"2025-01-03","close":4935.4839},{"date":"2025-01-06","close":5022.5806},{"date":"2025-01-07","close":5003.2261},{"date":"2025-01-08","close":4945.1616},{"date":"2025-01-09","close":4993.5483},{"date":"2025-01-10","close":4935.4839},{"date":"2025-01-13","close":4780.6455},{"date":"2025-01-14","close":4848.3872},{"date":"2025-01-15","close":4858.0645},{"date":"2025-01-16","close":4858.0645},{"date":"2025-01-17","close":4858.0645},{"date":"2025-01-20","close":4867.7422},{"date":"2025-01-21","close":4877.4194},{"date":"2025-01-22","close":4925.8066},{"date":"2025-01-23","close":4887.0972},{"date":"2025-01-24","close":4887.0972},{"date":"2025-01-31","close":4887.0972},{"date":"2025-02-03","close":5264.5161},{"date":"2025-02-04","close":5477.4194},{"date":"2025-02-05","close":5874.1938},{"date":"2025-02-06","close":5903.2261},{"date":"2025-02-07","close":5603.2261},{"date":"2025-02-10","close":5680.6455},{"date":"2025-02-11","close":5680.6455},{"date":"2025-02-12","close":5670.9678},{"date":"2025-02-13","close":5564.5161},{"date":"2025-02-14","close":5506.4517},{"date":"2025-02-17","close":5516.1294},{"date":"2025-02-18","close":5545.1616},{"date":"2025-02-19","close":5612.9033},{"date":"2025-02-20","close":5545.1616},{"date":"2025-02-21","close":5438.71},{"date":"2025-02-24","close":5312.9033},{"date":"2025-02-25","close":5235.4839},{"date":"2025-02-26","close":5554.8389},{"date":"2025-02-27","close":5545.1616},{"date":"2025-02-28","close":5293.5483},{"date":"2025-03-04","close":5235.4839},{"date":"2025-03-05","close":5293.5483},{"date":"2025-03-06","close":5032.2583},{"date":"2025-03-07","close":4848.3872},{"date":"2025-03-10","close":5119.355},{"date":"2025-03-11","close":5158.0645},{"date":"2025-03-12","close":5061.2905},{"date":"2025-03-13","close":5167.7422},{"date":"2025-03-14","close":5206.4517},{"date":"2025-03-17","close":5187.0972},{"date":"2025-03-18","close":5254.8389},{"date":"2025-03-19","close":5254.8389},{"date":"2025-03-20","close":5274.1938},{"date":"2025-03-21","close":5283.8711},{"date":"2025-03-24","close":5341.9355},{"date":"2025-03-25","close":5245.1616},{"date":"2025-03-26","close":5196.7744},{"date":"2025-03-27","close":5206.4517},{"date":"2025-03-28","close":5129.0322},{"date":"2025-03-31","close":5051.6133},{"date":"2025-04-01","close":5303.2261},{"date":"2025-04-02","close":5196.7744},{"date":"2025-04-03","close":5187.0972},{"date":"2025-04-04","close":5129.0322},{"date":"2025-04-07","close":5138.71},{"date":"2025-04-08","close":5148.3872},{"date":"2025-04-09","close":4983.8711},{"date":"2025-04-10","close":5196.7744},{"date":"2025-04-11","close":5245.1616},{"date":"2025-04-14","close":5603.2261},{"date":"2025-04-15","close":5661.2905},{"date":"2025-04-16","close":5883.8711},{"date":"2025-04-17","close":5787.0972},{"date":"2025-04-18","close":5612.9033},{"date":"2025-04-21","close":5729.0322},{"date":"2025-04-22","close":5719.355},{"date":"2025-04-23","close":5680.6455},{"date":"2025-04-24","close":5612.9033},{"date":"2025-04-25","close":5603.2261},{"date":"2025-04-28","close":5661.2905},{"date":"2025-04-29","close":5651.6133},{"date":"2025-04-30","close":5641.9355},{"date":"2025-05-02","close":5690.3228},{"date":"2025-05-07","close":5729.0322},{"date":"2025-05-08","close":5709.6777},{"date":"2025-05-09","close":5796.7744},{"date":"2025-05-12","close":5874.1938},{"date":"2025-05-13","close":5874.1938},{"date":"2025-05-14","close":5787.0972},{"date":"2025-05-15","close":5690.3228},{"date":"2025-05-16","close":5506.4517},{"date":"2025-05-19","close":5477.4194},{"date":"2025-05-20","close":5535.4839},{"date":"2025-05-21","close":5516.1294},{"date":"2025-05-22","close":5506.4517},{"date":"2025-05-23","close":5564.5161},{"date":"2025-05-26","close":5554.8389},{"date":"2025-05-27","close":5438.71},{"date":"2025-05-28","close":5583.8711},{"date":"2025-05-29","close":5516.1294},{"date":"2025-05-30","close":5390.3228},{"date":"2025-06-02","close":5409.6777},{"date":"2025-06-04","close":5680.6455},{"date":"2025-06-05","close":5719.355},{"date":"2025-06-09","close":5806.4517},{"date":"2025-06-10","close":5796.7744},{"date":"2025-06-11","close":5825.8066},{"date":"2025-06-12","close":5729.0322},{"date":"2025-06-13","close":5738.71},{"date":"2025-06-16","close":5729.0322},{"date":"2025-06-17","close":5622.5811},{"date":"2025-06-18","close":6183.8711},{"date":"2025-06-19","close":6087.0972},{"date":"2025-06-20","close":6038.71},{"date":"2025-06-23","close":5970.9678},{"date":"2025-06-24","close":6077.4194},{"date":"2025-06-25","close":6029.0322},{"date":"2025-06-26","close":5845.1616},{"date":"2025-06-27","close":5845.1616},{"date":"2025-06-30","close":5835.4839},{"date":"2025-07-01","close":5700.0},{"date":"2025-07-02","close":5883.8711},{"date":"2025-07-03","close":6067.7422},{"date":"2025-07-04","close":5835.4839},{"date":"2025-07-07","close":5767.7422},{"date":"2025-07-08","close":5874.1938},{"date":"2025-07-09","close":6000.0},{"date":"2025-07-10","close":5980.6455},{"date":"2025-07-11","close":5961.2905},{"date":"2025-07-14","close":5970.9678},{"date":"2025-07-15","close":6145.1616},{"date":"2025-07-16","close":6135.4839},{"date":"2025-07-17","close":6116.1294},{"date":"2025-07-18","close":6029.0322},{"date":"2025-07-21","close":6000.0},{"date":"2025-07-22","close":6000.0},{"date":"2025-07-23","close":5777.4194},{"date":"2025-07-24","close":5661.2905},{"date":"2025-07-25","close":5883.8711},{"date":"2025-07-28","close":6029.0322},{"date":"2025-07-29","close":6019.355},{"date":"2025-07-30","close":6058.0649},{"date":"2025-07-31","close":6000.0},{"date":"2025-08-01","close":5883.8711},{"date":"2025-08-04","close":5883.8711},{"date":"2025-08-05","close":5835.4839},{"date":"2025-08-06","close":5825.8066},{"date":"2025-08-07","close":5893.5483},{"date":"2025-08-08","close":5816.1294},{"date":"2025-08-11","close":5719.355},{"date":"2025-08-12","close":5719.355},{"date":"2025-08-13","close":5719.355},{"date":"2025-08-14","close":5690.3228},{"date":"2025-08-18","close":5525.8066},{"date":"2025-08-19","close":5467.7422},{"date":"2025-08-20","close":5477.4194},{"date":"2025-08-21","close":5496.7744},{"date":"2025-08-22","close":5554.8389},{"date":"2025-08-25","close":5593.5483},{"date":"2025-08-26","close":5622.5811},{"date":"2025-08-27","close":5554.8389},{"date":"2025-08-28","close":5535.4839},{"date":"2025-08-29","close":5545.1616},{"date":"2025-09-01","close":5506.4517},{"date":"2025-09-02","close":5506.4517},{"date":"2025-09-03","close":5419.355},{"date":"2025-09-04","close":5370.9678},{"date":"2025-09-05","close":5322.5811},{"date":"2025-09-08","close":5303.2261},{"date":"2025-09-09","close":5303.2261},{"date":"2025-09-10","close":5409.6777},{"date":"2025-09-11","close":5477.4194},{"date":"2025-09-12","close":5525.8066},{"date":"2025-09-15","close":5390.3228},{"date":"2025-09-16","close":5303.2261},{"date":"2025-09-17","close":5419.355},{"date":"2025-09-18","close":5380.6455},{"date":"2025-09-19","close":5680.0},{"date":"2025-09-22","close":5506.4517},{"date":"2025-09-23","close":5429.0322},{"date":"2025-09-24","close":5390.3228},{"date":"2025-09-25","close":5516.1294},{"date":"2025-09-26","close":5467.7422},{"date":"2025-09-29","close":5477.4194},{"date":"2025-09-30","close":5361.2905},{"date":"2025-10-01","close":5312.9033},{"date":"2025-10-02","close":5341.9355},{"date":"2025-10-10","close":5380.6455},{"date":"2025-10-13","close":5361.2905},{"date":"2025-10-14","close":5312.9033},{"date":"2025-10-15","close":5409.6777},{"date":"2025-10-16","close":5380.6455},{"date":"2025-10-17","close":5303.2261},{"date":"2025-10-20","close":5235.4839},{"date":"2025-10-21","close":5235.4839},{"date":"2025-10-22","close":5119.355},{"date":"2025-10-23","close":5158.0645},{"date":"2025-10-24","close":5148.3872},{"date":"2025-10-27","close":5090.3228},{"date":"2025-10-28","close":5070.9678},{"date":"2025-10-29","close":5051.6133},{"date":"2025-10-30","close":5022.5806},{"date":"2025-10-31","close":5041.9355},{"date":"2025-11-03","close":5022.5806},{"date":"2025-11-04","close":4954.8389},{"date":"2025-11-05","close":4770.9678},{"date":"2025-11-06","close":4858.0645},{"date":"2025-11-07","close":4867.7422},{"date":"2025-11-10","close":4954.8389},{"date":"2025-11-11","close":4974.1938},{"date":"2025-11-12","close":5022.5806},{"date":"2025-11-13","close":5061.2905},{"date":"2025-11-14","close":4945.1616},{"date":"2025-11-17","close":4916.1294},{"date":"2025-11-18","close":4867.7422},{"date":"2025-11-19","close":4790.3228},{"date":"2025-11-20","close":4945.1616},{"date":"2025-11-21","close":4906.4517},{"date":"2025-11-24","close":4877.4194},{"date":"2025-11-25","close":4833.8711},{"date":"2025-11-26","close":4935.4839},{"date":"2025-11-27","close":4954.8389},{"date":"2025-11-28","close":4954.8389},{"date":"2025-12-01","close":4964.5161},{"date":"2025-12-02","close":4935.4839},{"date":"2025-12-03","close":4877.4194},{"date":"2025-12-04","close":4867.7422},{"date":"2025-12-05","close":4867.7422},{"date":"2025-12-08","close":4916.1294},{"date":"2025-12-09","close":4848.3872},{"date":"2025-12-10","close":4887.0972},{"date":"2025-12-11","close":5003.2261},{"date":"2025-12-12","close":5003.2261},{"date":"2025-12-15","close":5370.9678},{"date":"2025-12-16","close":5293.5483},{"date":"2025-12-17","close":5361.2905},{"date":"2025-12-18","close":5322.5811},{"date":"2025-12-19","close":5225.8066},{"date":"2025-12-22","close":5158.0645},{"date":"2025-12-23","close":5206.4517},{"date":"2025-12-24","close":5100.0},{"date":"2025-12-26","close":5100.0},{"date":"2025-12-29","close":5390.0},{"date":"2025-12-30","close":5350.0},{"date":"2026-01-02","close":5350.0},{"date":"2026-01-05","close":5300.0},{"date":"2026-01-06","close":5010.0},{"date":"2026-01-07","close":4950.0},{"date":"2026-01-08","close":4765.0},{"date":"2026-01-09","close":4770.0},{"date":"2026-01-12","close":4845.0},{"date":"2026-01-13","close":4800.0},{"date":"2026-01-14","close":4850.0},{"date":"2026-01-15","close":4860.0},{"date":"2026-01-16","close":4830.0},{"date":"2026-01-19","close":4975.0},{"date":"2026-01-20","close":5050.0},{"date":"2026-01-21","close":4990.0},{"date":"2026-01-22","close":4845.0},{"date":"2026-01-23","close":4850.0},{"date":"2026-01-26","close":4950.0},{"date":"2026-01-27","close":4965.0},{"date":"2026-01-28","close":4970.0},{"date":"2026-01-29","close":4950.0},{"date":"2026-01-30","close":4875.0},{"date":"2026-02-02","close":4595.0},{"date":"2026-02-03","close":4825.0},{"date":"2026-02-04","close":4750.0},{"date":"2026-02-05","close":4710.0},{"date":"2026-02-06","close":4690.0},{"date":"2026-02-09","close":4720.0},{"date":"2026-02-10","close":4755.0},{"date":"2026-02-11","close":4730.0},{"date":"2026-02-12","close":4745.0},{"date":"2026-02-13","close":4700.0},{"date":"2026-02-19","close":4710.0},{"date":"2026-02-20","close":4685.0},{"date":"2026-02-23","close":4745.0},{"date":"2026-02-24","close":4750.0},{"date":"2026-02-25","close":4700.0},{"date":"2026-02-26","close":4610.0},{"date":"2026-02-27","close":4600.0},{"date":"2026-03-03","close":4420.0},{"date":"2026-03-04","close":3915.0},{"date":"2026-03-05","close":4060.0},{"date":"2026-03-06","close":4180.0},{"date":"2026-03-09","close":3950.0},{"date":"2026-03-10","close":4125.0},{"date":"2026-03-11","close":4155.0},{"date":"2026-03-12","close":4185.0},{"date":"2026-03-13","close":4280.0},{"date":"2026-03-16","close":4360.0},{"date":"2026-03-17","close":4440.0},{"date":"2026-03-18","close":4475.0},{"date":"2026-03-19","close":4485.0},{"date":"2026-03-20","close":4505.0},{"date":"2026-03-23","close":4200.0},{"date":"2026-03-24","close":4375.0},{"date":"2026-03-25","close":4465.0},{"date":"2026-03-26","close":4485.0},{"date":"2026-03-27","close":4440.0},{"date":"2026-03-30","close":4490.0},{"date":"2026-03-31","close":4350.0},{"date":"2026-04-01","close":4430.0},{"date":"2026-04-02","close":4205.0},{"date":"2026-04-03","close":4310.0},{"date":"2026-04-06","close":4295.0},{"date":"2026-04-07","close":4225.0},{"date":"2026-04-08","close":4260.0},{"date":"2026-04-09","close":4280.0},{"date":"2026-04-10","close":4280.0},{"date":"2026-04-13","close":4445.0},{"date":"2026-04-14","close":4515.0},{"date":"2026-04-15","close":4610.0},{"date":"2026-04-16","close":4725.0},{"date":"2026-04-17","close":4680.0},{"date":"2026-04-20","close":4680.0},{"date":"2026-04-21","close":4635.0},{"date":"2026-04-22","close":4660.0},{"date":"2026-04-23","close":4530.0},{"date":"2026-04-24","close":4680.0},{"date":"2026-04-27","close":4785.0},{"date":"2026-04-28","close":4775.0},{"date":"2026-04-29","close":4845.0},{"date":"2026-04-30","close":4710.0},{"date":"2026-05-04","close":4560.0},{"date":"2026-05-06","close":4405.0},{"date":"2026-05-07","close":4380.0},{"date":"2026-05-08","close":4470.0},{"date":"2026-05-11","close":4290.0},{"date":"2026-05-12","close":4190.0},{"date":"2026-05-13","close":4190.0},{"date":"2026-05-14","close":4215.0},{"date":"2026-05-15","close":4220.0},{"date":"2026-05-18","close":4190.0},{"date":"2026-05-19","close":4205.0},{"date":"2026-05-20","close":4055.0},{"date":"2026-05-21","close":4020.0},{"date":"2026-05-22","close":4185.0},{"date":"2026-05-26","close":4050.0},{"date":"2026-05-27","close":4045.0},{"date":"2026-05-28","close":4010.0},{"date":"2026-05-29","close":3805.0},{"date":"2026-06-01","close":3965.0},{"date":"2026-06-02","close":3820.0},{"date":"2026-06-04","close":3800.0},{"date":"2026-06-05","close":3825.0},{"date":"2026-06-08","close":3725.0},{"date":"2026-06-09","close":3830.0},{"date":"2026-06-10","close":3730.0},{"date":"2026-06-11","close":3800.0},{"date":"2026-06-12","close":3810.0},{"date":"2026-06-15","close":3990.0},{"date":"2026-06-16","close":3920.0},{"date":"2026-06-17","close":3920.0},{"date":"2026-06-18","close":3875.0},{"date":"2026-06-19","close":3740.0},{"date":"2026-06-22","close":3660.0},{"date":"2026-06-23","close":3505.0},{"date":"2026-06-24","close":3340.0},{"date":"2026-06-25","close":3365.0},{"date":"2026-06-26","close":3235.0},{"date":"2026-06-29","close":3420.0},{"date":"2026-06-30","close":3415.0},{"date":"2026-07-01","close":3460.0},{"date":"2026-07-02","close":3420.0},{"date":"2026-07-03","close":3340.0},{"date":"2026-07-06","close":3270.0},{"date":"2026-07-07","close":3350.0},{"date":"2026-07-08","close":3340.0},{"date":"2026-07-09","close":3215.0},{"date":"2026-07-10","close":3245.0},{"date":"2026-07-13","close":3170.0},{"date":"2026-07-14","close":3165.0},{"date":"2026-07-15","close":3240.0},{"date":"2026-07-16","close":3180.0},{"date":"2026-07-20","close":3080.0},{"date":"2026-07-21","close":3130.0},{"date":"2026-07-22","close":3150.0},{"date":"2026-07-23","close":3115.0},{"date":"2026-07-24","close":3125.0},{"date":"2026-07-27","close":3165.0},{"date":"2026-07-28","close":2950.0},{"date":"2026-07-29","close":3095.0},{"date":"2026-07-30","close":3060.0},{"date":"2026-07-31","close":3145.0},{"date":"2026-08-03","close":3180.0},{"date":"2026-08-04","close":3245.0},{"date":"2026-08-05","close":3390.0},{"date":"2026-08-06","close":3385.0},{"date":"2026-08-07","close":3425.0},{"date":"2026-08-10","close":3315.0},{"date":"2026-08-11","close":3315.0},{"date":"2026-08-12","close":3375.0},{"date":"2026-08-13","close":3400.0},{"date":"2026-08-14","close":3350.0},{"date":"2026-08-18","close":3395.0},{"date":"2026-08-19","close":3485.0},{"date":"2026-08-20","close":3690.0},{"date":"2026-08-21","close":3750.0},{"date":"2026-08-24","close":3915.0},{"date":"2026-08-25","close":3710.0},{"date":"2026-08-26","close":3755.0},{"date":"2026-08-27","close":3860.0},{"date":"2026-08-28","close":3890.0},{"date":"2026-08-31","close":3910.0},{"date":"2026-09-01","close":3915.0},{"date":"2026-09-02","close":3855.0},{"date":"2026-09-03","close":3855.0},{"date":"2026-09-04","close":3890.0},{"date":"2026-09-07","close":3925.0},{"date":"2026-09-08","close":3780.0},{"date":"2026-09-09","close":3855.0},{"date":"2026-09-10","close":3785.0},{"date":"2026-09-11","close":3930.0},{"date":"2026-09-14","close":3840.0},{"date":"2026-09-15","close":3905.0},{"date":"2026-09-16","close":3850.0},{"date":"2026-09-17","close":3835.0},{"date":"2026-09-18","close":3775.0},{"date":"2026-09-21","close":3820.0},{"date":"2026-09-22","close":3795.0},{"date":"2026-09-23","close":3835.0},{"date":"2026-09-28","close":3950.0},{"date":"2026-09-29","close":3770.0},{"date":"2026-09-30","close":3820.0},{"date":"2026-10-01","close":3655.0},{"date":"2026-10-02","close":3785.0},{"date":"2026-10-06","close":3680.0},{"date":"2026-10-07","close":3640.0},{"date":"2026-10-08","close":3685.0},{"date":"2026-10-12","close":3610.0},{"date":"2026-10-13","close":3495.0},{"date":"2026-10-14","close":3570.0},{"date":"2026-10-15","close":3275.0},{"date":"2026-10-16","close":3690.0},{"date":"2026-10-19","close":3395.0},{"date":"2026-10-20","close":3485.0},{"date":"2026-10-21","close":3370.0},{"date":"2026-10-22","close":3485.0},{"date":"2026-10-23","close":3355.0}],"chart_data":[{"date":"2024-10-23","open":5749,"high":5921,"low":5749,"close":5883,"volume":16675,"rsi_14":34.02,"sma_20":6279.0,"sma_60":6413.67,"sma_120":6693.5},{"date":"2024-10-24","open":5873,"high":5978,"low":5864,"close":5940,"volume":15114,"rsi_14":43.82,"sma_20":6275.0,"sma_60":6406.83,"sma_120":6686.25},{"date":"2024-10-25","open":5940,"high":7012,"low":5902,"close":6246,"volume":279912,"rsi_14":58.33,"sma_20":6285.5,"sma_60":6404.5,"sma_120":6681.5},{"date":"2024-10-28","open":6304,"high":6380,"low":6017,"close":6275,"volume":35647,"rsi_14":57.98,"sma_20":6299.5,"sma_60":6402.67,"sma_120":6676.83},{"date":"2024-10-29","open":6208,"high":6294,"low":6103,"close":6285,"volume":20043,"rsi_14":59.83,"sma_20":6309.0,"sma_60":6400.67,"sma_120":6671.5},{"date":"2024-10-30","open":6246,"high":6581,"low":6246,"close":6524,"volume":72031,"rsi_14":66.19,"sma_20":6321.0,"sma_60":6402.5,"sma_120":6667.5},{"date":"2024-10-31","open":6466,"high":6629,"low":6409,"close":6591,"volume":63800,"rsi_14":67.13,"sma_20":6342.5,"sma_60":6406.33,"sma_120":6663.92},{"date":"2024-11-01","open":6485,"high":6514,"low":6285,"close":6399,"volume":17429,"rsi_14":59.26,"sma_20":6361.0,"sma_60":6404.67,"sma_120":6658.0},{"date":"2024-11-04","open":6399,"high":6399,"low":6237,"close":6313,"volume":9697,"rsi_14":67.61,"sma_20":6374.5,"sma_60":6401.17,"sma_120":6651.33},{"date":"2024-11-05","open":6198,"high":6313,"low":5940,"close":6084,"volume":30582,"rsi_14":59.63,"sma_20":6374.0,"sma_60":6397.0,"sma_120":6642.17},{"date":"2024-11-06","open":6084,"high":6218,"low":5988,"close":6112,"volume":8312,"rsi_14":58.6,"sma_20":6376.5,"sma_60":6403.67,"sma_120":6634.0},{"date":"2024-11-07","open":6093,"high":6141,"low":5988,"close":6055,"volume":4134,"rsi_14":56.17,"sma_20":6374.5,"sma_60":6405.5,"sma_120":6625.25},{"date":"2024-11-08","open":5988,"high":6084,"low":5950,"close":5950,"volume":11075,"rsi_14":51.76,"sma_20":6365.5,"sma_60":6403.5,"sma_120":6615.5},{"date":"2024-11-11","open":5950,"high":5950,"low":5519,"close":5816,"volume":25826,"rsi_14":51.16,"sma_20":6350.0,"sma_60":6399.0,"sma_120":6605.08},{"date":"2024-11-12","open":5758,"high":5768,"low":5529,"close":5605,"volume":12243,"rsi_14":42.08,"sma_20":6338.0,"sma_60":6388.83,"sma_120":6593.42},{"date":"2024-11-13","open":5558,"high":5634,"low":5338,"close":5433,"volume":29033,"rsi_14":36.41,"sma_20":6319.5,"sma_60":6377.5,"sma_120":6581.0},{"date":"2024-11-14","open":5175,"high":5462,"low":5165,"close":5280,"volume":41638,"rsi_14":21.79,"sma_20":6289.5,"sma_60":6362.67,"sma_120":6567.58},{"date":"2024-11-15","open":5213,"high":5261,"low":4859,"close":5175,"volume":20223,"rsi_14":19.25,"sma_20":6253.5,"sma_60":6343.33,"sma_120":6554.25},{"date":"2024-11-18","open":5118,"high":5271,"low":5089,"close":5185,"volume":10134,"rsi_14":19.25,"sma_20":6216.5,"sma_60":6323.83,"sma_120":6541.08},{"date":"2024-11-19","open":5213,"high":5223,"low":5108,"close":5137,"volume":7245,"rsi_14":6.59,"sma_20":6183.0,"sma_60":6304.0,"sma_120":6527.08},{"date":"2024-11-20","open":5165,"high":5213,"low":5051,"close":5194,"volume":6055,"rsi_14":6.02,"sma_20":6147.0,"sma_60":6284.0,"sma_120":6512.58},{"date":"2024-11-21","open":5223,"high":5299,"low":5137,"close":5299,"volume":5787,"rsi_14":13.38,"sma_20":6113.5,"sma_60":6267.5,"sma_120":6499.58},{"date":"2024-11-22","open":5328,"high":5749,"low":5242,"close":5510,"volume":13556,"rsi_14":25.29,"sma_20":6075.0,"sma_60":6254.67,"sma_120":6489.17},{"date":"2024-11-25","open":5462,"high":5701,"low":5395,"close":5529,"volume":4916,"rsi_14":30.41,"sma_20":6036.0,"sma_60":6239.0,"sma_120":6478.92},{"date":"2024-11-26","open":5529,"high":6438,"low":5366,"close":5644,"volume":122556,"rsi_14":34.39,"sma_20":6002.5,"sma_60":6225.5,"sma_120":6470.17},{"date":"2024-11-27","open":5644,"high":5835,"low":5510,"close":5816,"volume":19586,"rsi_14":42.6,"sma_20":5965.5,"sma_60":6215.33,"sma_120":6463.25},{"date":"2024-11-28","open":5711,"high":5825,"low":5290,"close":5519,"volume":31679,"rsi_14":38.1,"sma_20":5909.5,"sma_60":6201.5,"sma_120":6453.75},{"date":"2024-11-29","open":5500,"high":5519,"low":5232,"close":5443,"volume":17048,"rsi_14":39.34,"sma_20":5859.5,"sma_60":6186.0,"sma_120":6441.42},{"date":"2024-12-02","open":5414,"high":5414,"low":5031,"close":5031,"volume":29181,"rsi_14":35.29,"sma_20":5792.5,"sma_60":6164.0,"sma_120":6424.92},{"date":"2024-12-03","open":5031,"high":5280,"low":4984,"close":5251,"volume":8775,"rsi_14":45.45,"sma_20":5749.0,"sma_60":6146.83,"sma_120":6410.67},{"date":"2024-12-04","open":5079,"high":5251,"low":4936,"close":4936,"volume":11779,"rsi_14":42.04,"sma_20":5687.5,"sma_60":6124.17,"sma_120":6394.83},{"date":"2024-12-05","open":4878,"high":4984,"low":4716,"close":4831,"volume":50614,"rsi_14":42.04,"sma_20":5623.5,"sma_60":6101.17,"sma_120":6378.83},{"date":"2024-12-06","open":4783,"high":4888,"low":4620,"close":4740,"volume":29679,"rsi_14":40.09,"sma_20":5560.25,"sma_60":6077.75,"sma_120":6361.71},{"date":"2024-12-09","open":4525,"high":4831,"low":4448,"close":4477,"volume":17766,"rsi_14":36.58,"sma_20":5490.25,"sma_60":6052.75,"sma_120":6342.54},{"date":"2024-12-10","open":4419,"high":4687,"low":4419,"close":4520,"volume":27412,"rsi_14":36.2,"sma_20":5433.5,"sma_60":6030.67,"sma_120":6324.17},{"date":"2024-12-11","open":4544,"high":4783,"low":4525,"close":4773,"volume":17321,"rsi_14":39.85,"sma_20":5399.0,"sma_60":6015.0,"sma_120":6308.5},{"date":"2024-12-12","open":4802,"high":5051,"low":4802,"close":4993,"volume":13901,"rsi_14":40.07,"sma_20":5384.0,"sma_60":5999.5,"sma_120":6295.25},{"date":"2024-12-13","open":4993,"high":5242,"low":4859,"close":5223,"volume":13209,"rsi_14":44.56,"sma_20":5386.5,"sma_60":5985.33,"sma_120":6283.92},{"date":"2024-12-16","open":5251,"high":5385,"low":5041,"close":5232,"volume":9144,"rsi_14":42.4,"sma_20":5389.0,"sma_60":5969.67,"sma_120":6271.83},{"date":"2024-12-17","open":5261,"high":5338,"low":5175,"close":5261,"volume":2849,"rsi_14":39.18,"sma_20":5395.5,"sma_60":5954.67,"sma_120":6259.67},{"date":"2024-12-18","open":5328,"high":5357,"low":5127,"close":5261,"volume":6760,"rsi_14":44.3,"sma_20":5399.0,"sma_60":5941.67,"sma_120":6247.42},{"date":"2024-12-19","open":5261,"high":5271,"low":5098,"close":5223,"volume":4881,"rsi_14":45.06,"sma_20":5395.0,"sma_60":5927.83,"sma_120":6235.0},{"date":"2024-12-20","open":5213,"high":5251,"low":5079,"close":5146,"volume":2032,"rsi_14":53.03,"sma_20":5376.0,"sma_60":5912.17,"sma_120":6223.25},{"date":"2024-12-23","open":5079,"high":5175,"low":5003,"close":5060,"volume":4260,"rsi_14":44.57,"sma_20":5351.5,"sma_60":5895.67,"sma_120":6210.75},{"date":"2024-12-24","open":5060,"high":5089,"low":4792,"close":4792,"volume":6464,"rsi_14":45.81,"sma_20":5307.0,"sma_60":5872.83,"sma_120":6197.42},{"date":"2024-12-26","open":4792,"high":5022,"low":4792,"close":4965,"volume":9616,"rsi_14":53.76,"sma_20":5262.5,"sma_60":5849.67,"sma_120":6184.92},{"date":"2024-12-27","open":5052,"high":5052,"low":4698,"close":4824,"volume":10998,"rsi_14":50.76,"sma_20":5223.25,"sma_60":5825.08,"sma_120":6171.46},{"date":"2024-12-30","open":4824,"high":4877,"low":4727,"close":4877,"volume":4410,"rsi_14":60.29,"sma_20":5190.75,"sma_60":5803.75,"sma_120":6159.38},{"date":"2025-01-02","open":4877,"high":4897,"low":4645,"close":4897,"volume":4993,"rsi_14":59.71,"sma_20":5180.75,"sma_60":5782.58,"sma_120":6147.46},{"date":"2025-01-03","open":4906,"high":4965,"low":4858,"close":4935,"volume":5693,"rsi_14":53.67,"sma_20":5161.25,"sma_60":5761.42,"sma_120":6135.29},{"date":"2025-01-06","open":4965,"high":5023,"low":4935,"close":5023,"volume":8296,"rsi_14":48.9,"sma_20":5162.75,"sma_60":5742.25,"sma_120":6123.62},{"date":"2025-01-07","open":5042,"high":5042,"low":4945,"close":5003,"volume":4962,"rsi_14":37.28,"sma_20":5168.75,"sma_60":5722.25,"sma_120":6112.04},{"date":"2025-01-08","open":5003,"high":5032,"low":4848,"close":4945,"volume":9134,"rsi_14":34.87,"sma_20":5176.5,"sma_60":5700.75,"sma_120":6098.62},{"date":"2025-01-09","open":4965,"high":5023,"low":4887,"close":4994,"volume":5930,"rsi_14":35.95,"sma_20":5200.5,"sma_60":5680.25,"sma_120":6084.29},{"date":"2025-01-10","open":5013,"high":5023,"low":4868,"close":4935,"volume":8227,"rsi_14":34.25,"sma_20":5219.25,"sma_60":5663.58,"sma_120":6069.96},{"date":"2025-01-13","open":4935,"high":4955,"low":4781,"close":4781,"volume":10132,"rsi_14":31.29,"sma_20":5216.75,"sma_60":5645.08,"sma_120":6054.46},{"date":"2025-01-14","open":4800,"high":4858,"low":4708,"close":4848,"volume":5752,"rsi_14":36.59,"sma_20":5206.25,"sma_60":5626.58,"sma_120":6039.29},{"date":"2025-01-15","open":4877,"high":4916,"low":4839,"close":4858,"volume":5585,"rsi_14":39.62,"sma_20":5184.25,"sma_60":5608.08,"sma_120":6023.96},{"date":"2025-01-16","open":4858,"high":4935,"low":4834,"close":4858,"volume":8669,"rsi_14":50.49,"sma_20":5161.75,"sma_60":5589.08,"sma_120":6010.04},{"date":"2025-01-17","open":4815,"high":4887,"low":4815,"close":4858,"volume":3458,"rsi_14":39.88,"sma_20":5137.75,"sma_60":5572.08,"sma_120":5996.79},{"date":"2025-01-20","open":4916,"high":4935,"low":4824,"close":4868,"volume":5707,"rsi_14":53.49,"sma_20":5114.25,"sma_60":5553.42,"sma_120":5983.54},{"date":"2025-01-21","open":4926,"high":4935,"low":4790,"close":4877,"volume":14791,"rsi_14":50.0,"sma_20":5093.25,"sma_60":5533.92,"sma_120":5970.38},{"date":"2025-01-22","open":4955,"high":4974,"low":4815,"close":4926,"volume":6273,"rsi_14":52.38,"sma_20":5078.75,"sma_60":5509.92,"sma_120":5957.21},{"date":"2025-01-23","open":4984,"high":5100,"low":4858,"close":4887,"volume":21834,"rsi_14":46.03,"sma_20":5066.75,"sma_60":5484.75,"sma_120":5943.71},{"date":"2025-01-24","open":4848,"high":4906,"low":4834,"close":4887,"volume":13345,"rsi_14":37.04,"sma_20":5068.75,"sma_60":5459.42,"sma_120":5930.04},{"date":"2025-01-31","open":4848,"high":4945,"low":4839,"close":4887,"volume":18166,"rsi_14":38.46,"sma_20":5061.75,"sma_60":5429.92,"sma_120":5916.21},{"date":"2025-02-03","open":4887,"high":5884,"low":4805,"close":5265,"volume":221606,"rsi_14":69.41,"sma_20":5084.5,"sma_60":5405.75,"sma_120":5906.04},{"date":"2025-02-04","open":5332,"high":6290,"low":5294,"close":5477,"volume":282876,"rsi_14":74.51,"sma_20":5115.5,"sma_60":5388.58,"sma_120":5896.62},{"date":"2025-02-05","open":5584,"high":6561,"low":5448,"close":5874,"volume":688169,"rsi_14":85.4,"sma_20":5166.0,"sma_60":5379.75,"sma_120":5890.46},{"date":"2025-02-06","open":5923,"high":5961,"low":5661,"close":5903,"volume":147156,"rsi_14":96.77,"sma_20":5216.0,"sma_60":5375.42,"sma_120":5886.21},{"date":"2025-02-07","open":5903,"high":5903,"low":5603,"close":5603,"volume":66480,"rsi_14":76.35,"sma_20":5246.0,"sma_60":5365.42,"sma_120":5884.54},{"date":"2025-02-10","open":5555,"high":5719,"low":5458,"close":5681,"volume":31379,"rsi_14":77.42,"sma_20":5281.0,"sma_60":5357.75,"sma_120":5881.62},{"date":"2025-02-11","open":5681,"high":5806,"low":5603,"close":5681,"volume":34395,"rsi_14":77.42,"sma_20":5319.0,"sma_60":5351.92,"sma_120":5877.71},{"date":"2025-02-12","open":5681,"high":5729,"low":5497,"close":5671,"volume":23658,"rsi_14":76.92,"sma_20":5354.0,"sma_60":5348.25,"sma_120":5873.62},{"date":"2025-02-13","open":5671,"high":5700,"low":5565,"close":5565,"volume":12121,"rsi_14":71.69,"sma_20":5386.5,"sma_60":5346.42,"sma_120":5867.62},{"date":"2025-02-14","open":5613,"high":5661,"low":5390,"close":5506,"volume":10374,"rsi_14":69.01,"sma_20":5424.0,"sma_60":5346.58,"sma_120":5862.04},{"date":"2025-02-17","open":5535,"high":5632,"low":5419,"close":5516,"volume":17564,"rsi_14":68.26,"sma_20":5458.5,"sma_60":5349.58,"sma_120":5856.12},{"date":"2025-02-18","open":5545,"high":5574,"low":5429,"close":5545,"volume":13696,"rsi_14":70.48,"sma_20":5494.0,"sma_60":5354.92,"sma_120":5849.12},{"date":"2025-02-19","open":5545,"high":5613,"low":5535,"close":5613,"volume":15883,"rsi_14":71.68,"sma_20":5533.0,"sma_60":5361.25,"sma_120":5842.54},{"date":"2025-02-20","open":5594,"high":5710,"low":5516,"close":5545,"volume":28624,"rsi_14":68.89,"sma_20":5568.5,"sma_60":5367.25,"sma_120":5835.62},{"date":"2025-02-21","open":5584,"high":5603,"low":5410,"close":5439,"volume":17007,"rsi_14":55.92,"sma_20":5598.0,"sma_60":5370.42,"sma_120":5827.21},{"date":"2025-02-24","open":5400,"high":5400,"low":5255,"close":5313,"volume":26190,"rsi_14":44.06,"sma_20":5620.5,"sma_60":5369.58,"sma_120":5818.54},{"date":"2025-02-25","open":5323,"high":5323,"low":5129,"close":5235,"volume":30088,"rsi_14":20.0,"sma_20":5636.5,"sma_60":5363.75,"sma_120":5809.21},{"date":"2025-02-26","open":5274,"high":5574,"low":5158,"close":5555,"volume":38498,"rsi_14":37.14,"sma_20":5671.0,"sma_60":5363.08,"sma_120":5801.04},{"date":"2025-02-27","open":5613,"high":5710,"low":5516,"close":5545,"volume":52751,"rsi_14":47.27,"sma_20":5705.0,"sma_60":5360.25,"sma_120":5792.88},{"date":"2025-02-28","open":5487,"high":5506,"low":5284,"close":5294,"volume":13136,"rsi_14":34.38,"sma_20":5726.0,"sma_60":5350.08,"sma_120":5782.71},{"date":"2025-03-04","open":5255,"high":5313,"low":5052,"close":5235,"volume":27651,"rsi_14":32.84,"sma_20":5724.5,"sma_60":5344.08,"sma_120":5772.79},{"date":"2025-03-05","open":5255,"high":5303,"low":5071,"close":5294,"volume":12984,"rsi_14":35.97,"sma_20":5715.0,"sma_60":5340.42,"sma_120":5763.21},{"date":"2025-03-06","open":5323,"high":5352,"low":5032,"close":5032,"volume":27864,"rsi_14":32.26,"sma_20":5671.5,"sma_60":5339.42,"sma_120":5751.71},{"date":"2025-03-07","open":5100,"high":5100,"low":4848,"close":4848,"volume":31631,"rsi_14":29.76,"sma_20":5617.0,"sma_60":5331.42,"sma_120":5739.12},{"date":"2025-03-10","open":4877,"high":5865,"low":4877,"close":5119,"volume":601849,"rsi_14":39.49,"sma_20":5592.0,"sma_60":5333.58,"sma_120":5728.88},{"date":"2025-03-11","open":4926,"high":5187,"low":4926,"close":5158,"volume":34779,"rsi_14":39.8,"sma_20":5565.0,"sma_60":5338.25,"sma_120":5719.71},{"date":"2025-03-12","open":5206,"high":5206,"low":5061,"close":5061,"volume":19045,"rsi_14":35.68,"sma_20":5533.0,"sma_60":5342.83,"sma_120":5710.29},{"date":"2025-03-13","open":5061,"high":5323,"low":5061,"close":5168,"volume":37711,"rsi_14":40.39,"sma_20":5507.0,"sma_60":5353.83,"sma_120":5703.29},{"date":"2025-03-14","open":5187,"high":5235,"low":5100,"close":5206,"volume":8025,"rsi_14":43.88,"sma_20":5488.5,"sma_60":5364.75,"sma_120":5697.71},{"date":"2025-03-17","open":5294,"high":5294,"low":5168,"close":5187,"volume":16894,"rsi_14":46.49,"sma_20":5472.0,"sma_60":5370.92,"sma_120":5692.96},{"date":"2025-03-18","open":5216,"high":5255,"low":5129,"close":5255,"volume":13251,"rsi_14":50.54,"sma_20":5458.5,"sma_60":5374.42,"sma_120":5686.96},{"date":"2025-03-19","open":5323,"high":5323,"low":5148,"close":5255,"volume":6859,"rsi_14":39.74,"sma_20":5443.5,"sma_60":5373.92,"sma_120":5679.62},{"date":"2025-03-20","open":5313,"high":5313,"low":5206,"close":5274,"volume":8969,"rsi_14":40.79,"sma_20":5426.0,"sma_60":5373.58,"sma_120":5671.62},{"date":"2025-03-21","open":5245,"high":5313,"low":5129,"close":5284,"volume":8120,"rsi_14":49.61,"sma_20":5412.5,"sma_60":5372.92,"sma_120":5663.79},{"date":"2025-03-24","open":5294,"high":5419,"low":5284,"close":5342,"volume":32825,"rsi_14":54.33,"sma_20":5407.5,"sma_60":5373.25,"sma_120":5657.46},{"date":"2025-03-25","open":5303,"high":5342,"low":5216,"close":5245,"volume":16179,"rsi_14":48.09,"sma_20":5404.0,"sma_60":5372.58,"sma_120":5650.21},{"date":"2025-03-26","open":5274,"high":5274,"low":5187,"close":5197,"volume":10693,"rsi_14":57.8,"sma_20":5402.0,"sma_60":5372.42,"sma_120":5642.29},{"date":"2025-03-27","open":5226,"high":5303,"low":5090,"close":5206,"volume":11204,"rsi_14":70.33,"sma_20":5384.0,"sma_60":5373.92,"sma_120":5634.79},{"date":"2025-03-28","open":5206,"high":5206,"low":5042,"close":5129,"volume":13564,"rsi_14":50.7,"sma_20":5362.5,"sma_60":5378.75,"sma_120":5625.79},{"date":"2025-03-31","open":5110,"high":5110,"low":4887,"close":5052,"volume":26694,"rsi_14":42.67,"sma_20":5350.0,"sma_60":5379.25,"sma_120":5614.46},{"date":"2025-04-01","open":4945,"high":5390,"low":4945,"close":5303,"volume":13378,"rsi_14":63.74,"sma_20":5353.5,"sma_60":5387.5,"sma_120":5606.29},{"date":"2025-04-02","open":5332,"high":5410,"low":5187,"close":5197,"volume":6488,"rsi_14":51.65,"sma_20":5348.5,"sma_60":5393.0,"sma_120":5598.38},{"date":"2025-04-03","open":5110,"high":5197,"low":5100,"close":5187,"volume":7789,"rsi_14":48.86,"sma_20":5356.5,"sma_60":5398.0,"sma_120":5590.29},{"date":"2025-04-04","open":5158,"high":5245,"low":5081,"close":5129,"volume":7446,"rsi_14":46.74,"sma_20":5371.0,"sma_60":5401.33,"sma_120":5581.38},{"date":"2025-04-07","open":5013,"high":5139,"low":4800,"close":5139,"volume":20077,"rsi_14":43.02,"sma_20":5372.0,"sma_60":5403.33,"sma_120":5572.79},{"date":"2025-04-08","open":5081,"high":5216,"low":4858,"close":5148,"volume":9496,"rsi_14":43.68,"sma_20":5371.5,"sma_60":5405.83,"sma_120":5564.04},{"date":"2025-04-09","open":5158,"high":5158,"low":4984,"close":4984,"volume":7388,"rsi_14":35.29,"sma_20":5367.5,"sma_60":5406.5,"sma_120":5553.62},{"date":"2025-04-10","open":5061,"high":5197,"low":5061,"close":5197,"volume":10830,"rsi_14":46.34,"sma_20":5369.0,"sma_60":5410.0,"sma_120":5545.12},{"date":"2025-04-11","open":5245,"high":5390,"low":5148,"close":5245,"volume":15816,"rsi_14":45.9,"sma_20":5371.0,"sma_60":5415.33,"sma_120":5539.46},{"date":"2025-04-14","open":5274,"high":6194,"low":5274,"close":5603,"volume":682569,"rsi_14":62.42,"sma_20":5392.5,"sma_60":5429.5,"sma_120":5537.29},{"date":"2025-04-15","open":5603,"high":5787,"low":5535,"close":5661,"volume":105891,"rsi_14":66.0,"sma_20":5413.5,"sma_60":5443.5,"sma_120":5535.04},{"date":"2025-04-16","open":5690,"high":5903,"low":5661,"close":5884,"volume":48024,"rsi_14":70.35,"sma_20":5446.0,"sma_60":5461.17,"sma_120":5534.62},{"date":"2025-04-17","open":5884,"high":5903,"low":5652,"close":5787,"volume":32798,"rsi_14":69.54,"sma_20":5472.5,"sma_60":5477.17,"sma_120":5533.12},{"date":"2025-04-18","open":5835,"high":5932,"low":5526,"close":5613,"volume":34184,"rsi_14":65.76,"sma_20":5489.5,"sma_60":5490.17,"sma_120":5531.12},{"date":"2025-04-21","open":5613,"high":5729,"low":5555,"close":5729,"volume":21808,"rsi_14":62.94,"sma_20":5509.5,"sma_60":5505.0,"sma_120":5529.21},{"date":"2025-04-22","open":5729,"high":5806,"low":5642,"close":5719,"volume":28032,"rsi_14":66.88,"sma_20":5534.0,"sma_60":5519.5,"sma_120":5526.71},{"date":"2025-04-23","open":5719,"high":5797,"low":5613,"close":5681,"volume":28334,"rsi_14":65.64,"sma_20":5559.0,"sma_60":5532.5,"sma_120":5521.21},{"date":"2025-04-24","open":5681,"high":5681,"low":5497,"close":5613,"volume":36401,"rsi_14":65.24,"sma_20":5580.0,"sma_60":5545.0,"sma_120":5514.88},{"date":"2025-04-25","open":5565,"high":5690,"low":5555,"close":5603,"volume":16543,"rsi_14":64.63,"sma_20":5604.5,"sma_60":5557.33,"sma_120":5508.38},{"date":"2025-04-28","open":5594,"high":5768,"low":5584,"close":5661,"volume":26234,"rsi_14":65.68,"sma_20":5636.0,"sma_60":5570.67,"sma_120":5500.29},{"date":"2025-04-29","open":5671,"high":5729,"low":5565,"close":5652,"volume":8556,"rsi_14":72.55,"sma_20":5654.0,"sma_60":5577.33,"sma_120":5491.54},{"date":"2025-04-30","open":5652,"high":5681,"low":5535,"close":5642,"volume":10649,"rsi_14":67.42,"sma_20":5677.0,"sma_60":5580.17,"sma_120":5484.38},{"date":"2025-05-02","open":5574,"high":5729,"low":5535,"close":5690,"volume":31213,"rsi_14":67.42,"sma_20":5703.0,"sma_60":5577.0,"sma_120":5478.38},{"date":"2025-05-07","open":5719,"high":5748,"low":5535,"close":5729,"volume":23912,"rsi_14":56.57,"sma_20":5734.0,"sma_60":5574.0,"sma_120":5474.71},{"date":"2025-05-08","open":5632,"high":5816,"low":5632,"close":5710,"volume":14091,"rsi_14":52.63,"sma_20":5763.5,"sma_60":5575.83,"sma_120":5470.62},{"date":"2025-05-09","open":5690,"high":5894,"low":5477,"close":5797,"volume":59217,"rsi_14":44.44,"sma_20":5797.0,"sma_60":5577.83,"sma_120":5467.79},{"date":"2025-05-12","open":5942,"high":5981,"low":5797,"close":5874,"volume":55902,"rsi_14":55.7,"sma_20":5843.0,"sma_60":5581.17,"sma_120":5466.54},{"date":"2025-05-13","open":5913,"high":5942,"low":5758,"close":5874,"volume":40600,"rsi_14":72.13,"sma_20":5878.0,"sma_60":5584.67,"sma_120":5466.46},{"date":"2025-05-14","open":5884,"high":5923,"low":5739,"close":5787,"volume":23415,"rsi_14":55.17,"sma_20":5906.0,"sma_60":5588.5,"sma_120":5467.46},{"date":"2025-05-15","open":5787,"high":5865,"low":5642,"close":5690,"volume":28307,"rsi_14":47.76,"sma_20":5910.5,"sma_60":5591.67,"sma_120":5469.12},{"date":"2025-05-16","open":5632,"high":5710,"low":5506,"close":5506,"volume":32786,"rsi_14":39.02,"sma_20":5902.5,"sma_60":5591.5,"sma_120":5470.54},{"date":"2025-05-19","open":5594,"high":5594,"low":5332,"close":5477,"volume":23664,"rsi_14":41.03,"sma_20":5881.5,"sma_60":5590.33,"sma_120":5472.62},{"date":"2025-05-20","open":5468,"high":5545,"low":5381,"close":5535,"volume":8977,"rsi_14":45.78,"sma_20":5868.5,"sma_60":5589.0,"sma_120":5475.12},{"date":"2025-05-21","open":5477,"high":5565,"low":5439,"close":5516,"volume":15374,"rsi_14":40.51,"sma_20":5863.5,"sma_60":5588.5,"sma_120":5477.88},{"date":"2025-05-22","open":5448,"high":5565,"low":5419,"close":5506,"volume":9577,"rsi_14":40.51,"sma_20":5852.0,"sma_60":5589.67,"sma_120":5480.04},{"date":"2025-05-23","open":5477,"high":5565,"low":5429,"close":5565,"volume":7507,"rsi_14":45.24,"sma_20":5844.0,"sma_60":5594.0,"sma_120":5481.79},{"date":"2025-05-26","open":5565,"high":5574,"low":5477,"close":5555,"volume":23338,"rsi_14":41.25,"sma_20":5837.5,"sma_60":5599.5,"sma_120":5481.62},{"date":"2025-05-27","open":5516,"high":5535,"low":5400,"close":5439,"volume":15406,"rsi_14":32.95,"sma_20":5828.5,"sma_60":5597.5,"sma_120":5480.29},{"date":"2025-05-28","open":5439,"high":5594,"low":5439,"close":5584,"volume":10812,"rsi_14":43.56,"sma_20":5827.5,"sma_60":5598.17,"sma_120":5479.21},{"date":"2025-05-29","open":5584,"high":5594,"low":5497,"close":5516,"volume":4721,"rsi_14":35.35,"sma_20":5820.0,"sma_60":5602.0,"sma_120":5476.04},{"date":"2025-05-30","open":5545,"high":5545,"low":5361,"close":5390,"volume":11580,"rsi_14":25.96,"sma_20":5806.5,"sma_60":5604.67,"sma_120":5474.38},{"date":"2025-06-02","open":5342,"high":5487,"low":5235,"close":5410,"volume":13766,"rsi_14":27.36,"sma_20":5794.5,"sma_60":5606.67,"sma_120":5473.54},{"date":"2025-06-04","open":5419,"high":5690,"low":5381,"close":5681,"volume":36936,"rsi_14":45.6,"sma_20":5794.0,"sma_60":5617.83,"sma_120":5478.62},{"date":"2025-06-05","open":5661,"high":5787,"low":5594,"close":5719,"volume":15944,"rsi_14":51.26,"sma_20":5793.5,"sma_60":5632.83,"sma_120":5482.12},{"date":"2025-06-09","open":5671,"high":5865,"low":5671,"close":5806,"volume":21537,"rsi_14":64.22,"sma_20":5798.5,"sma_60":5644.67,"sma_120":5489.12},{"date":"2025-06-10","open":5806,"high":5816,"low":5613,"close":5797,"volume":17690,"rsi_14":65.42,"sma_20":5798.5,"sma_60":5655.67,"sma_120":5496.96},{"date":"2025-06-11","open":5748,"high":5874,"low":5642,"close":5826,"volume":18972,"rsi_14":64.42,"sma_20":5796.0,"sma_60":5668.83,"sma_120":5505.83},{"date":"2025-06-12","open":5845,"high":5894,"low":5671,"close":5729,"volume":19110,"rsi_14":59.82,"sma_20":5788.5,"sma_60":5678.5,"sma_120":5516.17},{"date":"2025-06-13","open":5671,"high":5777,"low":5545,"close":5739,"volume":19812,"rsi_14":60.71,"sma_20":5786.0,"sma_60":5687.67,"sma_120":5526.21},{"date":"2025-06-16","open":5613,"high":5729,"low":5506,"close":5729,"volume":14567,"rsi_14":57.94,"sma_20":5788.0,"sma_60":5697.0,"sma_120":5533.96},{"date":"2025-06-17","open":5729,"high":5835,"low":5623,"close":5623,"volume":19339,"rsi_14":52.99,"sma_20":5794.0,"sma_60":5703.33,"sma_120":5538.88},{"date":"2025-06-18","open":5623,"high":6426,"low":5565,"close":6184,"volume":340103,"rsi_14":73.62,"sma_20":5830.5,"sma_60":5719.33,"sma_120":5546.62},{"date":"2025-06-19","open":6184,"high":6194,"low":6019,"close":6087,"volume":55263,"rsi_14":66.46,"sma_20":5859.0,"sma_60":5733.33,"sma_120":5553.46},{"date":"2025-06-20","open":6145,"high":6290,"low":6010,"close":6039,"volume":30172,"rsi_14":67.31,"sma_20":5886.0,"sma_60":5746.33,"sma_120":5559.62},{"date":"2025-06-23","open":6000,"high":6135,"low":5932,"close":5971,"volume":24686,"rsi_14":70.0,"sma_20":5910.0,"sma_60":5757.17,"sma_120":5565.21},{"date":"2025-06-24","open":6087,"high":6097,"low":5942,"close":6077,"volume":17022,"rsi_14":71.7,"sma_20":5936.5,"sma_60":5771.5,"sma_120":5572.04},{"date":"2025-06-25","open":6039,"high":6135,"low":5971,"close":6029,"volume":31150,"rsi_14":63.24,"sma_20":5961.0,"sma_60":5785.83,"sma_120":5579.12},{"date":"2025-06-26","open":6029,"high":6029,"low":5777,"close":5845,"volume":42621,"rsi_14":54.3,"sma_20":5982.0,"sma_60":5796.83,"sma_120":5585.38},{"date":"2025-06-27","open":5855,"high":5981,"low":5671,"close":5845,"volume":16919,"rsi_14":51.41,"sma_20":5995.5,"sma_60":5809.17,"sma_120":5593.96},{"date":"2025-06-30","open":5777,"high":5855,"low":5681,"close":5835,"volume":18982,"rsi_14":51.41,"sma_20":6012.0,"sma_60":5822.67,"sma_120":5600.96},{"date":"2025-07-01","open":5855,"high":5855,"low":5661,"close":5700,"volume":37055,"rsi_14":45.75,"sma_20":6028.0,"sma_60":5829.5,"sma_120":5608.5},{"date":"2025-07-02","open":5719,"high":5952,"low":5700,"close":5884,"volume":38441,"rsi_14":54.94,"sma_20":6052.5,"sma_60":5841.33,"sma_120":5617.17},{"date":"2025-07-03","open":5952,"high":6097,"low":5913,"close":6068,"volume":32140,"rsi_14":59.44,"sma_20":6072.5,"sma_60":5856.5,"sma_120":5627.25},{"date":"2025-07-04","open":6000,"high":6058,"low":5758,"close":5835,"volume":30374,"rsi_14":52.71,"sma_20":6078.5,"sma_60":5868.67,"sma_120":5635.0},{"date":"2025-07-07","open":5826,"high":5923,"low":5710,"close":5768,"volume":18580,"rsi_14":53.77,"sma_20":6076.5,"sma_60":5879.5,"sma_120":5641.42},{"date":"2025-07-08","open":5768,"high":5952,"low":5710,"close":5874,"volume":13856,"rsi_14":39.47,"sma_20":6080.5,"sma_60":5892.0,"sma_120":5648.92},{"date":"2025-07-09","open":5923,"high":6029,"low":5874,"close":6000,"volume":35510,"rsi_14":47.1,"sma_20":6089.5,"sma_60":5909.5,"sma_120":5658.0},{"date":"2025-07-10","open":6000,"high":6058,"low":5952,"close":5981,"volume":8761,"rsi_14":48.03,"sma_20":6102.5,"sma_60":5923.0,"sma_120":5666.5},{"date":"2025-07-11","open":6068,"high":6068,"low":5884,"close":5961,"volume":22475,"rsi_14":49.66,"sma_20":6114.0,"sma_60":5935.33,"sma_120":5675.33},{"date":"2025-07-14","open":5884,"high":5971,"low":5835,"close":5971,"volume":18473,"rsi_14":45.99,"sma_20":6126.5,"sma_60":5941.67,"sma_120":5685.58},{"date":"2025-07-15","open":6000,"high":6610,"low":6000,"close":6145,"volume":333638,"rsi_14":54.0,"sma_20":6153.5,"sma_60":5950.0,"sma_120":5696.75},{"date":"2025-07-16","open":6145,"high":6165,"low":6048,"close":6135,"volume":38634,"rsi_14":61.36,"sma_20":6151.0,"sma_60":5954.33,"sma_120":5707.75},{"date":"2025-07-17","open":6135,"high":6135,"low":6058,"close":6116,"volume":25913,"rsi_14":60.45,"sma_20":6152.5,"sma_60":5960.0,"sma_120":5718.58},{"date":"2025-07-18","open":6126,"high":6145,"low":5961,"close":6029,"volume":10207,"rsi_14":57.04,"sma_20":6152.0,"sma_60":5967.17,"sma_120":5728.67},{"date":"2025-07-21","open":6000,"high":6106,"low":5952,"close":6000,"volume":16406,"rsi_14":61.83,"sma_20":6153.5,"sma_60":5971.83,"sma_120":5738.42},{"date":"2025-07-22","open":6000,"high":6077,"low":5903,"close":6000,"volume":16799,"rsi_14":55.36,"sma_20":6149.5,"sma_60":5976.67,"sma_120":5748.08},{"date":"2025-07-23","open":5932,"high":5981,"low":5758,"close":5777,"volume":39458,"rsi_14":37.07,"sma_20":6136.5,"sma_60":5978.33,"sma_120":5755.42},{"date":"2025-07-24","open":5777,"high":6348,"low":5613,"close":5661,"volume":169694,"rsi_14":41.35,"sma_20":6127.0,"sma_60":5979.17,"sma_120":5762.08},{"date":"2025-07-25","open":5690,"high":5913,"low":5690,"close":5884,"volume":33866,"rsi_14":55.0,"sma_20":6129.0,"sma_60":5984.0,"sma_120":5770.67},{"date":"2025-07-28","open":5894,"high":6087,"low":5835,"close":6029,"volume":38741,"rsi_14":56.45,"sma_20":6139.0,"sma_60":5990.33,"sma_120":5780.5},{"date":"2025-07-29","open":6077,"high":6126,"low":5661,"close":6019,"volume":48124,"rsi_14":50.89,"sma_20":6155.5,"sma_60":5996.67,"sma_120":5787.0},{"date":"2025-07-30","open":6097,"high":6106,"low":5971,"close":6058,"volume":21200,"rsi_14":53.51,"sma_20":6164.5,"sma_60":6003.83,"sma_120":5792.0},{"date":"2025-07-31","open":6058,"high":6116,"low":6000,"close":6000,"volume":30358,"rsi_14":51.69,"sma_20":6161.0,"sma_60":6009.17,"sma_120":5793.08},{"date":"2025-08-01","open":6000,"high":6010,"low":5835,"close":5884,"volume":26062,"rsi_14":46.51,"sma_20":6163.5,"sma_60":6011.83,"sma_120":5792.92},{"date":"2025-08-04","open":5884,"high":5942,"low":5739,"close":5884,"volume":15129,"rsi_14":37.84,"sma_20":6169.5,"sma_60":6014.83,"sma_120":5795.33},{"date":"2025-08-05","open":5923,"high":5923,"low":5768,"close":5835,"volume":10277,"rsi_14":36.52,"sma_20":6167.5,"sma_60":6015.5,"sma_120":5796.67},{"date":"2025-08-06","open":5729,"high":5865,"low":5729,"close":5826,"volume":10764,"rsi_14":36.84,"sma_20":6158.5,"sma_60":6014.67,"sma_120":5797.92},{"date":"2025-08-07","open":5787,"high":5913,"low":5768,"close":5894,"volume":5232,"rsi_14":43.75,"sma_20":6154.0,"sma_60":6015.0,"sma_120":5799.83},{"date":"2025-08-08","open":5971,"high":5971,"low":5739,"close":5816,"volume":15579,"rsi_14":41.88,"sma_20":6146.5,"sma_60":6015.5,"sma_120":5802.0},{"date":"2025-08-11","open":5816,"high":5816,"low":5700,"close":5719,"volume":11148,"rsi_14":38.58,"sma_20":6133.5,"sma_60":6016.0,"sma_120":5803.83},{"date":"2025-08-12","open":5710,"high":5787,"low":5710,"close":5719,"volume":8887,"rsi_14":47.12,"sma_20":6111.5,"sma_60":6019.67,"sma_120":5805.58},{"date":"2025-08-13","open":5719,"high":5758,"low":5681,"close":5719,"volume":5618,"rsi_14":53.26,"sma_20":6090.0,"sma_60":6023.83,"sma_120":5807.08},{"date":"2025-08-14","open":5700,"high":5835,"low":5681,"close":5690,"volume":4391,"rsi_14":36.11,"sma_20":6068.0,"sma_60":6026.5,"sma_120":5807.75},{"date":"2025-08-18","open":5671,"high":5700,"low":5516,"close":5526,"volume":17238,"rsi_14":14.86,"sma_20":6042.0,"sma_60":6026.67,"sma_120":5807.58},{"date":"2025-08-19","open":5661,"high":5661,"low":5448,"close":5468,"volume":5865,"rsi_14":13.92,"sma_20":6014.5,"sma_60":6026.0,"sma_120":5807.83},{"date":"2025-08-20","open":5468,"high":5487,"low":5352,"close":5477,"volume":7057,"rsi_14":10.53,"sma_20":5987.5,"sma_60":6024.5,"sma_120":5809.25},{"date":"2025-08-21","open":5458,"high":5526,"low":5429,"close":5497,"volume":3412,"rsi_14":13.89,"sma_20":5973.0,"sma_60":6023.5,"sma_120":5811.5},{"date":"2025-08-22","open":5555,"high":5574,"low":5419,"close":5555,"volume":4382,"rsi_14":24.24,"sma_20":5967.5,"sma_60":6025.5,"sma_120":5811.5},{"date":"2025-08-25","open":5555,"high":5642,"low":5545,"close":5594,"volume":4131,"rsi_14":28.57,"sma_20":5952.5,"sma_60":6025.67,"sma_120":5811.92},{"date":"2025-08-26","open":5603,"high":5623,"low":5584,"close":5623,"volume":2417,"rsi_14":33.82,"sma_20":5931.5,"sma_60":6027.5,"sma_120":5814.75},{"date":"2025-08-27","open":5632,"high":5642,"low":5468,"close":5555,"volume":7170,"rsi_14":31.08,"sma_20":5907.5,"sma_60":6030.33,"sma_120":5817.5},{"date":"2025-08-28","open":5584,"high":5594,"low":5497,"close":5535,"volume":1961,"rsi_14":23.19,"sma_20":5880.5,"sma_60":6032.5,"sma_120":5819.58},{"date":"2025-08-29","open":5526,"high":5565,"low":5477,"close":5545,"volume":8275,"rsi_14":27.42,"sma_20":5857.0,"sma_60":6030.17,"sma_120":5824.0},{"date":"2025-09-01","open":5603,"high":5603,"low":5371,"close":5506,"volume":4156,"rsi_14":30.36,"sma_20":5837.5,"sma_60":6026.5,"sma_120":5829.67},{"date":"2025-09-02","open":5468,"high":5565,"low":5419,"close":5506,"volume":3763,"rsi_14":30.36,"sma_20":5818.0,"sma_60":6021.33,"sma_120":5833.0},{"date":"2025-09-03","open":5468,"high":5565,"low":5371,"close":5419,"volume":5212,"rsi_14":26.15,"sma_20":5796.5,"sma_60":6014.83,"sma_120":5835.25},{"date":"2025-09-04","open":5419,"high":5419,"low":5303,"close":5371,"volume":14037,"rsi_14":25.37,"sma_20":5773.0,"sma_60":6007.0,"sma_120":5837.92},{"date":"2025-09-05","open":5371,"high":5371,"low":5245,"close":5323,"volume":19587,"rsi_14":30.91,"sma_20":5743.5,"sma_60":6000.0,"sma_120":5839.25},{"date":"2025-09-08","open":5323,"high":5342,"low":5235,"close":5303,"volume":7199,"rsi_14":33.33,"sma_20":5717.0,"sma_60":5992.5,"sma_120":5840.08},{"date":"2025-09-09","open":5303,"high":5371,"low":5265,"close":5303,"volume":7406,"rsi_14":32.0,"sma_20":5695.5,"sma_60":5985.17,"sma_120":5841.08},{"date":"2025-09-10","open":5313,"high":5410,"low":5265,"close":5410,"volume":12595,"rsi_14":42.37,"sma_20":5679.5,"sma_60":5981.5,"sma_120":5842.42},{"date":"2025-09-11","open":5439,"high":5565,"low":5361,"close":5477,"volume":7880,"rsi_14":43.33,"sma_20":5667.0,"sma_60":5969.33,"sma_120":5844.33},{"date":"2025-09-12","open":5477,"high":5545,"low":5390,"close":5526,"volume":17991,"rsi_14":44.26,"sma_20":5658.5,"sma_60":5959.67,"sma_120":5846.5},{"date":"2025-09-15","open":5555,"high":5555,"low":5352,"close":5390,"volume":13177,"rsi_14":33.33,"sma_20":5651.5,"sma_60":5948.5,"sma_120":5847.42},{"date":"2025-09-16","open":5400,"high":5516,"low":5303,"close":5303,"volume":11608,"rsi_14":32.43,"sma_20":5643.0,"sma_60":5937.0,"sma_120":5847.08},{"date":"2025-09-17","open":5303,"high":5419,"low":5245,"close":5419,"volume":11576,"rsi_14":42.86,"sma_20":5640.0,"sma_60":5925.67,"sma_120":5848.58},{"date":"2025-09-18","open":5333,"high":5713,"low":5229,"close":5381,"volume":40482,"rsi_14":46.07,"sma_20":5639.0,"sma_60":5916.17,"sma_120":5851.0},{"date":"2025-09-19","open":5680,"high":5790,"low":5650,"close":5680,"volume":7622,"rsi_14":49.43,"sma_20":5636.0,"sma_60":5910.17,"sma_120":5853.5},{"date":"2025-09-22","open":5497,"high":5506,"low":5400,"close":5506,"volume":6795,"rsi_14":50.0,"sma_20":5631.5,"sma_60":5904.33,"sma_120":5856.75},{"date":"2025-09-23","open":5565,"high":5565,"low":5429,"close":5429,"volume":5773,"rsi_14":50.57,"sma_20":5621.5,"sma_60":5897.33,"sma_120":5860.0},{"date":"2025-09-24","open":5458,"high":5545,"low":5390,"close":5390,"volume":6600,"rsi_14":51.16,"sma_20":5613.0,"sma_60":5892.0,"sma_120":5860.75},{"date":"2025-09-25","open":5419,"high":6435,"low":5371,"close":5516,"volume":911997,"rsi_14":60.64,"sma_20":5612.0,"sma_60":5885.67,"sma_120":5863.5},{"date":"2025-09-26","open":5565,"high":5565,"low":5371,"close":5468,"volume":35375,"rsi_14":58.76,"sma_20":5608.0,"sma_60":5875.33,"sma_120":5865.92},{"date":"2025-09-29","open":5468,"high":5623,"low":5381,"close":5477,"volume":27538,"rsi_14":59.18,"sma_20":5606.5,"sma_60":5869.17,"sma_120":5868.92},{"date":"2025-09-30","open":5477,"high":5506,"low":5294,"close":5361,"volume":21846,"rsi_14":47.47,"sma_20":5599.0,"sma_60":5862.17,"sma_120":5870.83},{"date":"2025-10-01","open":5361,"high":5371,"low":5303,"close":5313,"volume":9641,"rsi_14":41.24,"sma_20":5593.5,"sma_60":5852.5,"sma_120":5872.25},{"date":"2025-10-02","open":5371,"high":5371,"low":5226,"close":5342,"volume":11508,"rsi_14":40.62,"sma_20":5592.5,"sma_60":5841.33,"sma_120":5875.42},{"date":"2025-10-10","open":5381,"high":5390,"low":5313,"close":5381,"volume":6095,"rsi_14":49.41,"sma_20":5595.5,"sma_60":5831.0,"sma_120":5877.0},{"date":"2025-10-13","open":5381,"high":5448,"low":5274,"close":5361,"volume":6542,"rsi_14":53.85,"sma_20":5598.5,"sma_60":5820.67,"sma_120":5878.0},{"date":"2025-10-14","open":5361,"high":5448,"low":5313,"close":5313,"volume":10260,"rsi_14":42.25,"sma_20":5599.0,"sma_60":5809.33,"sma_120":5875.5},{"date":"2025-10-15","open":5303,"high":5419,"low":5294,"close":5410,"volume":11973,"rsi_14":45.33,"sma_20":5599.0,"sma_60":5796.67,"sma_120":5873.33},{"date":"2025-10-16","open":5410,"high":5410,"low":5313,"close":5381,"volume":10204,"rsi_14":42.11,"sma_20":5594.0,"sma_60":5783.67,"sma_120":5869.0},{"date":"2025-10-17","open":5371,"high":5371,"low":5274,"close":5303,"volume":4530,"rsi_14":37.35,"sma_20":5582.5,"sma_60":5769.67,"sma_120":5864.83},{"date":"2025-10-20","open":5332,"high":5332,"low":5071,"close":5235,"volume":20333,"rsi_14":37.8,"sma_20":5574.5,"sma_60":5756.0,"sma_120":5861.58},{"date":"2025-10-21","open":5235,"high":5313,"low":5177,"close":5235,"volume":8237,"rsi_14":39.74,"sma_20":5571.0,"sma_60":5742.83,"sma_120":5857.33},{"date":"2025-10-22","open":5255,"high":5255,"low":5071,"close":5119,"volume":15582,"rsi_14":23.38,"sma_20":5555.5,"sma_60":5727.67,"sma_120":5852.17},{"date":"2025-10-23","open":5119,"high":5313,"low":5052,"close":5158,"volume":13287,"rsi_14":28.95,"sma_20":5539.0,"sma_60":5717.0,"sma_120":5847.67},{"date":"2025-10-24","open":5158,"high":5245,"low":5071,"close":5148,"volume":11446,"rsi_14":27.63,"sma_20":5521.0,"sma_60":5708.17,"sma_120":5843.67},{"date":"2025-10-27","open":5158,"high":5197,"low":4984,"close":5090,"volume":9331,"rsi_14":30.0,"sma_20":5499.5,"sma_60":5694.5,"sma_120":5839.25},{"date":"2025-10-28","open":5061,"high":5187,"low":5052,"close":5071,"volume":10283,"rsi_14":31.34,"sma_20":5481.0,"sma_60":5678.0,"sma_120":5834.17},{"date":"2025-10-29","open":5071,"high":5100,"low":4994,"close":5052,"volume":10835,"rsi_14":26.15,"sma_20":5463.5,"sma_60":5661.33,"sma_120":5829.0},{"date":"2025-10-30","open":5003,"high":5061,"low":4916,"close":5023,"volume":19167,"rsi_14":21.54,"sma_20":5438.0,"sma_60":5643.5,"sma_120":5823.67},{"date":"2025-10-31","open":5023,"high":5052,"low":4984,"close":5042,"volume":3188,"rsi_14":24.62,"sma_20":5416.0,"sma_60":5627.0,"sma_120":5818.08},{"date":"2025-11-03","open":5042,"high":5100,"low":5003,"close":5023,"volume":9741,"rsi_14":25.81,"sma_20":5392.5,"sma_60":5612.17,"sma_120":5812.0},{"date":"2025-11-04","open":4984,"high":5071,"low":4945,"close":4955,"volume":14705,"rsi_14":10.17,"sma_20":5371.5,"sma_60":5596.17,"sma_120":5805.5},{"date":"2025-11-05","open":4945,"high":5013,"low":4698,"close":4771,"volume":44436,"rsi_14":8.0,"sma_20":5343.5,"sma_60":5577.83,"sma_120":5796.67},{"date":"2025-11-06","open":4795,"high":4935,"low":4771,"close":4858,"volume":7789,"rsi_14":19.74,"sma_20":5318.0,"sma_60":5561.17,"sma_120":5787.92},{"date":"2025-11-07","open":4858,"high":5042,"low":4611,"close":4868,"volume":8108,"rsi_14":22.86,"sma_20":5291.5,"sma_60":5543.5,"sma_120":5779.25},{"date":"2025-11-10","open":4868,"high":4955,"low":4868,"close":4955,"volume":5977,"rsi_14":31.65,"sma_20":5270.5,"sma_60":5528.67,"sma_120":5772.08},{"date":"2025-11-11","open":4945,"high":5052,"low":4935,"close":4974,"volume":5562,"rsi_14":39.13,"sma_20":5253.0,"sma_60":5515.83,"sma_120":5765.92},{"date":"2025-11-12","open":4984,"high":5023,"low":4906,"close":5023,"volume":3739,"rsi_14":40.0,"sma_20":5233.0,"sma_60":5503.83,"sma_120":5761.75},{"date":"2025-11-13","open":5052,"high":5090,"low":4984,"close":5061,"volume":4610,"rsi_14":43.84,"sma_20":5216.5,"sma_60":5492.5,"sma_120":5758.17},{"date":"2025-11-14","open":5013,"high":5061,"low":4935,"close":4945,"volume":2784,"rsi_14":40.51,"sma_20":5198.0,"sma_60":5479.67,"sma_120":5753.08},{"date":"2025-11-17","open":4945,"high":4974,"low":4815,"close":4916,"volume":8100,"rsi_14":40.0,"sma_20":5181.5,"sma_60":5469.17,"sma_120":5747.92},{"date":"2025-11-18","open":4887,"high":4945,"low":4839,"close":4868,"volume":7921,"rsi_14":38.55,"sma_20":5162.5,"sma_60":5458.83,"sma_120":5742.42},{"date":"2025-11-19","open":4858,"high":4868,"low":4742,"close":4790,"volume":12336,"rsi_14":36.36,"sma_20":5145.5,"sma_60":5447.0,"sma_120":5735.75},{"date":"2025-11-20","open":4790,"high":5032,"low":4771,"close":4945,"volume":2696,"rsi_14":45.1,"sma_20":5134.5,"sma_60":5437.5,"sma_120":5730.5},{"date":"2025-11-21","open":4935,"high":4945,"low":4800,"close":4906,"volume":4329,"rsi_14":44.23,"sma_20":5122.0,"sma_60":5426.33,"sma_120":5725.92},{"date":"2025-11-24","open":4897,"high":4906,"low":4815,"close":4877,"volume":4956,"rsi_14":46.0,"sma_20":5111.0,"sma_60":5414.0,"sma_120":5719.83},{"date":"2025-11-25","open":4877,"high":4906,"low":4785,"close":4834,"volume":3925,"rsi_14":53.8,"sma_20":5098.75,"sma_60":5400.42,"sma_120":5713.96},{"date":"2025-11-26","open":4906,"high":4945,"low":4848,"close":4935,"volume":3401,"rsi_14":54.6,"sma_20":5092.75,"sma_60":5389.75,"sma_120":5710.04},{"date":"2025-11-27","open":4935,"high":4965,"low":4839,"close":4955,"volume":8600,"rsi_14":55.11,"sma_20":5089.25,"sma_60":5379.75,"sma_120":5706.12},{"date":"2025-11-28","open":4945,"high":5003,"low":4877,"close":4955,"volume":8247,"rsi_14":50.0,"sma_20":5084.75,"sma_60":5369.58,"sma_120":5699.88},{"date":"2025-12-01","open":4955,"high":5032,"low":4955,"close":4965,"volume":5616,"rsi_14":49.36,"sma_20":5081.75,"sma_60":5360.25,"sma_120":5693.38},{"date":"2025-12-02","open":4955,"high":4994,"low":4897,"close":4935,"volume":1954,"rsi_14":44.08,"sma_20":5080.75,"sma_60":5350.42,"sma_120":5685.88},{"date":"2025-12-03","open":4935,"high":4935,"low":4877,"close":4877,"volume":4995,"rsi_14":37.82,"sma_20":5086.25,"sma_60":5341.08,"sma_120":5677.96},{"date":"2025-12-04","open":4887,"high":4897,"low":4815,"close":4868,"volume":8770,"rsi_14":44.03,"sma_20":5086.75,"sma_60":5332.42,"sma_120":5669.71},{"date":"2025-12-05","open":4834,"high":4868,"low":4824,"close":4868,"volume":7391,"rsi_14":46.09,"sma_20":5086.75,"sma_60":5324.58,"sma_120":5662.29},{"date":"2025-12-08","open":4868,"high":4965,"low":4829,"close":4916,"volume":8787,"rsi_14":53.91,"sma_20":5084.75,"sma_60":5317.92,"sma_120":5655.21},{"date":"2025-12-09","open":4945,"high":5710,"low":4829,"close":4848,"volume":305677,"rsi_14":54.76,"sma_20":5078.25,"sma_60":5310.08,"sma_120":5647.62},{"date":"2025-12-10","open":4868,"high":4984,"low":4848,"close":4887,"volume":15344,"rsi_14":44.12,"sma_20":5071.25,"sma_60":5301.08,"sma_120":5641.29},{"date":"2025-12-11","open":4887,"high":5284,"low":4868,"close":5003,"volume":70011,"rsi_14":58.47,"sma_20":5068.25,"sma_60":5292.92,"sma_120":5631.12},{"date":"2025-12-12","open":5013,"high":5119,"low":4974,"close":5003,"volume":16063,"rsi_14":61.61,"sma_20":5071.25,"sma_60":5283.92,"sma_120":5621.79},{"date":"2025-12-15","open":5032,"high":5468,"low":5003,"close":5371,"volume":124196,"rsi_14":81.01,"sma_20":5094.75,"sma_60":5283.58,"sma_120":5616.04},{"date":"2025-12-16","open":5371,"high":5565,"low":5235,"close":5294,"volume":76870,"rsi_14":71.26,"sma_20":5116.75,"sma_60":5283.42,"sma_120":5610.21},{"date":"2025-12-17","open":5294,"high":5603,"low":5274,"close":5361,"volume":49256,"rsi_14":72.83,"sma_20":5146.25,"sma_60":5282.42,"sma_120":5604.04},{"date":"2025-12-18","open":5303,"high":5439,"low":5226,"close":5323,"volume":30554,"rsi_14":69.79,"sma_20":5165.75,"sma_60":5279.75,"sma_120":5597.96},{"date":"2025-12-19","open":5332,"high":5410,"low":5216,"close":5226,"volume":17749,"rsi_14":62.86,"sma_20":5182.25,"sma_60":5275.08,"sma_120":5592.62},{"date":"2025-12-22","open":5226,"high":5274,"low":5148,"close":5158,"volume":18825,"rsi_14":60.55,"sma_20":5196.75,"sma_60":5269.08,"sma_120":5586.71},{"date":"2025-12-23","open":5255,"high":5255,"low":5139,"close":5206,"volume":10155,"rsi_14":65.74,"sma_20":5216.0,"sma_60":5265.25,"sma_120":5581.29},{"date":"2025-12-24","open":5206,"high":5226,"low":5100,"close":5100,"volume":14404,"rsi_14":60.17,"sma_20":5224.5,"sma_60":5260.25,"sma_120":5576.12},{"date":"2025-12-26","open":5100,"high":5139,"low":5042,"close":5100,"volume":5914,"rsi_14":60.17,"sma_20":5232.0,"sma_60":5253.08,"sma_120":5569.38},{"date":"2025-12-29","open":5270,"high":5480,"low":5270,"close":5390,"volume":9455,"rsi_14":62.4,"sma_20":5245.5,"sma_60":5248.75,"sma_120":5562.04},{"date":"2025-12-30","open":5350,"high":5450,"low":5320,"close":5350,"volume":9230,"rsi_14":63.93,"sma_20":5256.5,"sma_60":5243.58,"sma_120":5556.38},{"date":"2026-01-02","open":5340,"high":5370,"low":5280,"close":5350,"volume":7078,"rsi_14":62.71,"sma_20":5269.0,"sma_60":5240.42,"sma_120":5551.29},{"date":"2026-01-05","open":5400,"high":5460,"low":5300,"close":5300,"volume":14101,"rsi_14":55.86,"sma_20":5282.0,"sma_60":5237.25,"sma_120":5544.88},{"date":"2026-01-06","open":5260,"high":5360,"low":4995,"close":5010,"volume":45918,"rsi_14":44.29,"sma_20":5281.0,"sma_60":5228.58,"sma_120":5534.96},{"date":"2026-01-07","open":4985,"high":5020,"low":4890,"close":4950,"volume":29354,"rsi_14":22.22,"sma_20":5277.0,"sma_60":5218.42,"sma_120":5524.71},{"date":"2026-01-08","open":4950,"high":4955,"low":4765,"close":4765,"volume":34661,"rsi_14":20.25,"sma_20":5261.25,"sma_60":5205.5,"sma_120":5513.08},{"date":"2026-01-09","open":4790,"high":5210,"low":4715,"close":4770,"volume":23701,"rsi_14":15.62,"sma_20":5249.25,"sma_60":5193.5,"sma_120":5501.42},{"date":"2026-01-12","open":4770,"high":4895,"low":4705,"close":4845,"volume":15562,"rsi_14":21.65,"sma_20":5239.0,"sma_60":5181.08,"sma_120":5488.88},{"date":"2026-01-13","open":4845,"high":5090,"low":4710,"close":4800,"volume":9274,"rsi_14":22.73,"sma_20":5220.5,"sma_60":5168.42,"sma_120":5476.04},{"date":"2026-01-14","open":4800,"high":4855,"low":4765,"close":4850,"volume":5960,"rsi_14":27.78,"sma_20":5204.5,"sma_60":5157.92,"sma_120":5463.79},{"date":"2026-01-15","open":4825,"high":4930,"low":4800,"close":4860,"volume":6729,"rsi_14":25.0,"sma_20":5170.0,"sma_60":5148.75,"sma_120":5452.38},{"date":"2026-01-16","open":4880,"high":4880,"low":4815,"close":4830,"volume":5700,"rsi_14":27.08,"sma_20":5138.0,"sma_60":5139.08,"sma_120":5440.96},{"date":"2026-01-19","open":4810,"high":5030,"low":4795,"close":4975,"volume":17275,"rsi_14":28.93,"sma_20":5076.25,"sma_60":5125.5,"sma_120":5430.75},{"date":"2026-01-20","open":4975,"high":5090,"low":4895,"close":5050,"volume":17797,"rsi_14":35.29,"sma_20":5058.75,"sma_60":5121.0,"sma_120":5423.08},{"date":"2026-01-21","open":5040,"high":5100,"low":4915,"close":4990,"volume":10340,"rsi_14":33.33,"sma_20":5041.75,"sma_60":5116.5,"sma_120":5415.92},{"date":"2026-01-22","open":4990,"high":4990,"low":4835,"close":4845,"volume":34290,"rsi_14":30.64,"sma_20":5015.0,"sma_60":5109.92,"sma_120":5405.62},{"date":"2026-01-23","open":4845,"high":4880,"low":4800,"close":4850,"volume":22544,"rsi_14":41.01,"sma_20":4994.0,"sma_60":5103.75,"sma_120":5394.12},{"date":"2026-01-26","open":4860,"high":5000,"low":4850,"close":4950,"volume":12756,"rsi_14":50.0,"sma_20":4978.0,"sma_60":5099.75,"sma_120":5383.54},{"date":"2026-01-27","open":5000,"high":5000,"low":4890,"close":4965,"volume":10512,"rsi_14":63.16,"sma_20":4956.75,"sma_60":5095.67,"sma_120":5372.75},{"date":"2026-01-28","open":4965,"high":4975,"low":4890,"close":4970,"volume":21989,"rsi_14":63.16,"sma_20":4937.75,"sma_60":5092.0,"sma_120":5362.5},{"date":"2026-01-29","open":4970,"high":4970,"low":4875,"close":4950,"volume":15001,"rsi_14":57.45,"sma_20":4917.75,"sma_60":5089.17,"sma_120":5353.08},{"date":"2026-01-30","open":4950,"high":4970,"low":4865,"close":4875,"volume":14066,"rsi_14":55.1,"sma_20":4896.5,"sma_60":5088.25,"sma_120":5343.04},{"date":"2026-02-02","open":4820,"high":4840,"low":4595,"close":4595,"volume":38569,"rsi_14":36.79,"sma_20":4875.75,"sma_60":5081.17,"sma_120":5331.08},{"date":"2026-02-03","open":4595,"high":4900,"low":4595,"close":4825,"volume":32866,"rsi_14":48.52,"sma_20":4869.5,"sma_60":5077.75,"sma_120":5321.12},{"date":"2026-02-04","open":4825,"high":4845,"low":4740,"close":4750,"volume":18822,"rsi_14":46.75,"sma_20":4868.75,"sma_60":5076.42,"sma_120":5309.96},{"date":"2026-02-05","open":4765,"high":4790,"low":4690,"close":4710,"volume":14298,"rsi_14":45.28,"sma_20":4865.75,"sma_60":5069.58,"sma_120":5299.12},{"date":"2026-02-06","open":4700,"high":4700,"low":4550,"close":4690,"volume":19617,"rsi_14":37.55,"sma_20":4858.0,"sma_60":5062.08,"sma_120":5288.96},{"date":"2026-02-09","open":4650,"high":4795,"low":4650,"close":4720,"volume":21775,"rsi_14":35.0,"sma_20":4854.0,"sma_60":5054.25,"sma_120":5279.04},{"date":"2026-02-10","open":4740,"high":4770,"low":4715,"close":4755,"volume":19015,"rsi_14":39.07,"sma_20":4849.25,"sma_60":5046.33,"sma_120":5269.42},{"date":"2026-02-11","open":4755,"high":4800,"low":4690,"close":4730,"volume":16741,"rsi_14":43.98,"sma_20":4842.75,"sma_60":5040.0,"sma_120":5259.83},{"date":"2026-02-12","open":4730,"high":4775,"low":4705,"close":4745,"volume":7724,"rsi_14":44.56,"sma_20":4838.5,"sma_60":5034.42,"sma_120":5251.79},{"date":"2026-02-13","open":4740,"high":4765,"low":4645,"close":4700,"volume":10840,"rsi_14":36.26,"sma_20":4832.0,"sma_60":5028.92,"sma_120":5243.88},{"date":"2026-02-19","open":4630,"high":4710,"low":4610,"close":4710,"volume":11807,"rsi_14":35.91,"sma_20":4818.75,"sma_60":5024.92,"sma_120":5235.96},{"date":"2026-02-20","open":4710,"high":4750,"low":4645,"close":4685,"volume":17575,"rsi_14":34.59,"sma_20":4800.5,"sma_60":5017.83,"sma_120":5227.67},{"date":"2026-02-23","open":4685,"high":4750,"low":4650,"close":4745,"volume":17417,"rsi_14":39.38,"sma_20":4788.25,"sma_60":5012.42,"sma_120":5219.38},{"date":"2026-02-24","open":4745,"high":4770,"low":4660,"close":4750,"volume":10595,"rsi_14":43.02,"sma_20":4783.5,"sma_60":5007.58,"sma_120":5210.79},{"date":"2026-02-25","open":4750,"high":4780,"low":4685,"close":4700,"volume":29376,"rsi_14":57.89,"sma_20":4776.0,"sma_60":5002.67,"sma_120":5201.54},{"date":"2026-02-26","open":4700,"high":4740,"low":4600,"close":4610,"volume":28069,"rsi_14":29.52,"sma_20":4759.0,"sma_60":4989.67,"sma_120":5184.71},{"date":"2026-02-27","open":4680,"high":4680,"low":4525,"close":4600,"volume":16760,"rsi_14":33.7,"sma_20":4740.75,"sma_60":4985.83,"sma_120":5182.79},{"date":"2026-03-03","open":4595,"high":4595,"low":4390,"close":4420,"volume":20188,"rsi_14":25.83,"sma_20":4713.25,"sma_60":4974.17,"sma_120":5171.88},{"date":"2026-03-04","open":4350,"high":4350,"low":3910,"close":3915,"volume":49387,"rsi_14":14.29,"sma_20":4661.5,"sma_60":4953.92,"sma_120":5157.08},{"date":"2026-03-05","open":3950,"high":4200,"low":3900,"close":4060,"volume":35137,"rsi_14":22.5,"sma_20":4620.75,"sma_60":4936.58,"sma_120":5143.5},{"date":"2026-03-06","open":4070,"high":4200,"low":3910,"close":4180,"volume":24766,"rsi_14":27.63,"sma_20":4600.0,"sma_60":4922.25,"sma_120":5131.67},{"date":"2026-03-09","open":4170,"high":4170,"low":3880,"close":3950,"volume":28031,"rsi_14":23.83,"sma_20":4556.25,"sma_60":4904.25,"sma_120":5118.33},{"date":"2026-03-10","open":3970,"high":4175,"low":3970,"close":4125,"volume":25538,"rsi_14":31.21,"sma_20":4525.0,"sma_60":4889.17,"sma_120":5106.88},{"date":"2026-03-11","open":4125,"high":4155,"low":4080,"close":4155,"volume":13489,"rsi_14":33.33,"sma_20":4497.25,"sma_60":4873.75,"sma_120":5095.83},{"date":"2026-03-12","open":4155,"high":4245,"low":4125,"close":4185,"volume":4899,"rsi_14":34.14,"sma_20":4472.0,"sma_60":4860.0,"sma_120":5085.04},{"date":"2026-03-13","open":4200,"high":4335,"low":4120,"close":4280,"volume":44295,"rsi_14":38.26,"sma_20":4450.0,"sma_60":4847.17,"sma_120":5074.12},{"date":"2026-03-16","open":4320,"high":4385,"low":4270,"close":4360,"volume":17137,"rsi_14":38.97,"sma_20":4430.25,"sma_60":4828.0,"sma_120":5055.96},{"date":"2026-03-17","open":4360,"high":4500,"low":4350,"close":4440,"volume":15338,"rsi_14":41.48,"sma_20":4415.75,"sma_60":4821.5,"sma_120":5052.71},{"date":"2026-03-18","open":4465,"high":4495,"low":4410,"close":4475,"volume":17016,"rsi_14":43.77,"sma_20":4402.25,"sma_60":4803.58,"sma_120":5043.58},{"date":"2026-03-19","open":4465,"high":4495,"low":4375,"close":4485,"volume":5957,"rsi_14":46.38,"sma_20":4391.5,"sma_60":4787.17,"sma_120":5035.29},{"date":"2026-03-20","open":4480,"high":4545,"low":4385,"close":4505,"volume":7189,"rsi_14":47.26,"sma_20":4381.25,"sma_60":4769.92,"sma_120":5026.17},{"date":"2026-03-23","open":4470,"high":4470,"low":4200,"close":4200,"volume":5385,"rsi_14":44.09,"sma_20":4357.0,"sma_60":4748.25,"sma_120":5014.0},{"date":"2026-03-24","open":4245,"high":4405,"low":4245,"close":4375,"volume":10246,"rsi_14":65.03,"sma_20":4338.5,"sma_60":4731.17,"sma_120":5003.12},{"date":"2026-03-25","open":4340,"high":4600,"low":4340,"close":4465,"volume":8114,"rsi_14":63.73,"sma_20":4324.25,"sma_60":4716.75,"sma_120":4992.92},{"date":"2026-03-26","open":4510,"high":4510,"low":4400,"close":4485,"volume":6984,"rsi_14":61.09,"sma_20":4313.5,"sma_60":4701.83,"sma_120":4983.54},{"date":"2026-03-27","open":4370,"high":4460,"low":4350,"close":4440,"volume":5982,"rsi_14":70.59,"sma_20":4305.0,"sma_60":4688.0,"sma_120":4974.12},{"date":"2026-03-30","open":4420,"high":4525,"low":4300,"close":4490,"volume":21298,"rsi_14":67.14,"sma_20":4299.5,"sma_60":4675.0,"sma_120":4964.04},{"date":"2026-03-31","open":4440,"high":4515,"low":4350,"close":4350,"volume":12606,"rsi_14":58.3,"sma_20":4296.0,"sma_60":4657.67,"sma_120":4953.21},{"date":"2026-04-01","open":4405,"high":4460,"low":4370,"close":4430,"volume":5728,"rsi_14":59.67,"sma_20":4321.25,"sma_60":4642.17,"sma_120":4942.88},{"date":"2026-04-02","open":4385,"high":4425,"low":4155,"close":4205,"volume":14001,"rsi_14":47.19,"sma_20":4328.5,"sma_60":4623.08,"sma_120":4931.75},{"date":"2026-04-03","open":4215,"high":4362,"low":4215,"close":4310,"volume":6011,"rsi_14":48.16,"sma_20":4335.0,"sma_60":4606.58,"sma_120":4921.92},{"date":"2026-04-06","open":4310,"high":4350,"low":4255,"close":4295,"volume":3769,"rsi_14":44.4,"sma_20":4352.25,"sma_60":4594.67,"sma_120":4911.62},{"date":"2026-04-07","open":4320,"high":4350,"low":4065,"close":4225,"volume":21043,"rsi_14":40.6,"sma_20":4357.25,"sma_60":4582.58,"sma_120":4900.5},{"date":"2026-04-08","open":4250,"high":4365,"low":4220,"close":4260,"volume":21015,"rsi_14":41.7,"sma_20":4362.5,"sma_60":4574.17,"sma_120":4889.83},{"date":"2026-04-09","open":4260,"high":4300,"low":4150,"close":4280,"volume":19338,"rsi_14":41.7,"sma_20":4367.25,"sma_60":4566.0,"sma_120":4879.75},{"date":"2026-04-10","open":4245,"high":4325,"low":4215,"close":4280,"volume":18491,"rsi_14":53.81,"sma_20":4367.25,"sma_60":4556.58,"sma_120":4868.83},{"date":"2026-04-13","open":4280,"high":4995,"low":4280,"close":4445,"volume":514784,"rsi_14":53.37,"sma_20":4371.5,"sma_60":4550.67,"sma_120":4859.54},{"date":"2026-04-14","open":4465,"high":4515,"low":4360,"close":4515,"volume":36895,"rsi_14":52.45,"sma_20":4375.25,"sma_60":4545.08,"sma_120":4851.5},{"date":"2026-04-15","open":4540,"high":4630,"low":4470,"close":4610,"volume":34136,"rsi_14":55.71,"sma_20":4382.0,"sma_60":4540.92,"sma_120":4844.83},{"date":"2026-04-16","open":4700,"high":4800,"low":4655,"close":4725,"volume":77931,"rsi_14":62.23,"sma_20":4394.0,"sma_60":4539.17,"sma_120":4839.12},{"date":"2026-04-17","open":4720,"high":4750,"low":4645,"close":4680,"volume":19436,"rsi_14":58.19,"sma_20":4402.75,"sma_60":4534.25,"sma_120":4834.04},{"date":"2026-04-20","open":4705,"high":4705,"low":4600,"close":4680,"volume":32689,"rsi_14":66.18,"sma_20":4426.75,"sma_60":4528.08,"sma_120":4828.62},{"date":"2026-04-21","open":4670,"high":4800,"low":4620,"close":4635,"volume":16919,"rsi_14":60.8,"sma_20":4439.75,"sma_60":4522.17,"sma_120":4822.92},{"date":"2026-04-22","open":4635,"high":4740,"low":4545,"close":4660,"volume":15189,"rsi_14":78.26,"sma_20":4449.5,"sma_60":4519.08,"sma_120":4817.92},{"date":"2026-04-23","open":4695,"high":4695,"low":4475,"close":4530,"volume":16814,"rsi_14":63.25,"sma_20":4451.75,"sma_60":4513.75,"sma_120":4812.0},{"date":"2026-04-24","open":4530,"high":4690,"low":4530,"close":4680,"volume":31316,"rsi_14":69.95,"sma_20":4463.75,"sma_60":4509.25,"sma_120":4807.5},{"date":"2026-04-27","open":4685,"high":4815,"low":4680,"close":4785,"volume":26124,"rsi_14":78.0,"sma_20":4478.5,"sma_60":4506.25,"sma_120":4804.12},{"date":"2026-04-28","open":4745,"high":4810,"low":4700,"close":4775,"volume":21935,"rsi_14":76.41,"sma_20":4499.75,"sma_60":4503.0,"sma_120":4800.5},{"date":"2026-04-29","open":4765,"high":4890,"low":4680,"close":4845,"volume":34935,"rsi_14":77.56,"sma_20":4521.0,"sma_60":4501.25,"sma_120":4795.21},{"date":"2026-04-30","open":4860,"high":4860,"low":4650,"close":4710,"volume":11320,"rsi_14":60.54,"sma_20":4620.75,"sma_60":4438.42,"sma_120":4391.54},{"date":"2026-05-04","open":4660,"high":4730,"low":4560,"close":4560,"volume":31942,"rsi_14":55.02,"sma_20":4558.75,"sma_60":4497.92,"sma_120":4791.12},{"date":"2026-05-06","open":4625,"high":4625,"low":4400,"close":4405,"volume":25608,"rsi_14":45.53,"sma_20":4564.25,"sma_60":4490.92,"sma_120":4786.0},{"date":"2026-05-07","open":4410,"high":4425,"low":4300,"close":4380,"volume":29707,"rsi_14":40.09,"sma_20":4572.0,"sma_60":4484.75,"sma_120":4780.58},{"date":"2026-05-08","open":4380,"high":4505,"low":4305,"close":4470,"volume":17576,"rsi_14":38.77,"sma_20":4582.5,"sma_60":4480.75,"sma_120":4775.17},{"date":"2026-05-11","open":4460,"high":4460,"low":4270,"close":4290,"volume":20755,"rsi_14":34.65,"sma_20":4583.0,"sma_60":4474.08,"sma_120":4768.08},{"date":"2026-05-12","open":4260,"high":4270,"low":4150,"close":4190,"volume":23561,"rsi_14":32.12,"sma_20":4578.5,"sma_60":4465.25,"sma_120":4759.75},{"date":"2026-05-13","open":4160,"high":4315,"low":4050,"close":4190,"volume":24915,"rsi_14":33.21,"sma_20":4565.75,"sma_60":4455.83,"sma_120":4751.08},{"date":"2026-05-14","open":4290,"high":4295,"low":4135,"close":4215,"volume":16999,"rsi_14":33.21,"sma_20":4550.75,"sma_60":4447.25,"sma_120":4743.62},{"date":"2026-05-15","open":4230,"high":4235,"low":4045,"close":4220,"volume":33112,"rsi_14":37.08,"sma_20":4531.25,"sma_60":4438.5,"sma_120":4736.46},{"date":"2026-05-18","open":4045,"high":4325,"low":3990,"close":4190,"volume":30002,"rsi_14":27.31,"sma_20":4504.5,"sma_60":4430.0,"sma_120":4729.46},{"date":"2026-05-19","open":4190,"high":4995,"low":4100,"close":4205,"volume":89247,"rsi_14":20.71,"sma_20":4480.75,"sma_60":4421.58,"sma_120":4723.25},{"date":"2026-05-20","open":4165,"high":4180,"low":3995,"close":4055,"volume":21187,"rsi_14":18.14,"sma_20":4449.5,"sma_60":4411.08,"sma_120":4714.46},{"date":"2026-05-21","open":4035,"high":4155,"low":4010,"close":4020,"volume":12472,"rsi_14":12.33,"sma_20":4418.75,"sma_60":4399.0,"sma_120":4705.71},{"date":"2026-05-22","open":4145,"high":4235,"low":4070,"close":4185,"volume":11646,"rsi_14":26.67,"sma_20":4395.0,"sma_60":4389.58,"sma_120":4698.58},{"date":"2026-05-26","open":4210,"high":4245,"low":4005,"close":4050,"volume":14595,"rsi_14":27.03,"sma_20":4371.0,"sma_60":4378.75,"sma_120":4690.71},{"date":"2026-05-27","open":4010,"high":4095,"low":4010,"close":4045,"volume":15155,"rsi_14":31.25,"sma_20":4339.25,"sma_60":4369.33,"sma_120":4681.92},{"date":"2026-05-28","open":4045,"high":4045,"low":3990,"close":4010,"volume":11583,"rsi_14":30.93,"sma_20":4300.5,"sma_60":4359.5,"sma_120":4672.67},{"date":"2026-05-29","open":4010,"high":4035,"low":3805,"close":3805,"volume":49154,"rsi_14":19.35,"sma_20":4252.0,"sma_60":4349.25,"sma_120":4661.71},{"date":"2026-06-01","open":3805,"high":4010,"low":3805,"close":3965,"volume":56074,"rsi_14":34.74,"sma_20":4208.0,"sma_60":4350.08,"sma_120":4652.0},{"date":"2026-06-02","open":3965,"high":3985,"low":3805,"close":3820,"volume":23136,"rsi_14":33.33,"sma_20":4163.5,"sma_60":4346.08,"sma_120":4641.33},{"date":"2026-06-04","open":3800,"high":3865,"low":3705,"close":3800,"volume":44729,"rsi_14":32.74,"sma_20":4125.5,"sma_60":4339.75,"sma_120":4631.0},{"date":"2026-06-05","open":3820,"high":4175,"low":3755,"close":3825,"volume":36430,"rsi_14":32.74,"sma_20":4096.5,"sma_60":4337.67,"sma_120":4620.96},{"date":"2026-06-08","open":3820,"high":3820,"low":3650,"close":3725,"volume":36026,"rsi_14":29.8,"sma_20":4063.75,"sma_60":4331.0,"sma_120":4610.08},{"date":"2026-06-09","open":3665,"high":3830,"low":3665,"close":3830,"volume":14012,"rsi_14":36.15,"sma_20":4031.75,"sma_60":4325.58,"sma_120":4599.67},{"date":"2026-06-10","open":3830,"high":3845,"low":3720,"close":3730,"volume":8902,"rsi_14":32.85,"sma_20":4003.75,"sma_60":4318.0,"sma_120":4589.0},{"date":"2026-06-11","open":3750,"high":3815,"low":3695,"close":3800,"volume":6100,"rsi_14":40.23,"sma_20":3984.25,"sma_60":4310.0,"sma_120":4578.58},{"date":"2026-06-12","open":3780,"high":4075,"low":3765,"close":3810,"volume":27901,"rsi_14":41.8,"sma_20":3965.25,"sma_60":4300.83,"sma_120":4567.25},{"date":"2026-06-15","open":3890,"high":4020,"low":3845,"close":3990,"volume":30794,"rsi_14":42.47,"sma_20":3954.0,"sma_60":4293.33,"sma_120":4557.42},{"date":"2026-06-16","open":4040,"high":4040,"low":3860,"close":3920,"volume":20713,"rsi_14":44.72,"sma_20":3939.0,"sma_60":4284.08,"sma_120":4543.83},{"date":"2026-06-17","open":3925,"high":3935,"low":3875,"close":3920,"volume":9273,"rsi_14":57.48,"sma_20":3873.5,"sma_60":4225.5,"sma_120":4456.75},{"date":"2026-06-18","open":3920,"high":3930,"low":3805,"close":3875,"volume":9668,"rsi_14":44.53,"sma_20":3909.0,"sma_60":4264.17,"sma_120":4517.04},{"date":"2026-06-19","open":3875,"high":3875,"low":3700,"close":3740,"volume":17093,"rsi_14":47.21,"sma_20":3893.25,"sma_60":4256.5,"sma_120":4502.38},{"date":"2026-06-22","open":3740,"high":3795,"low":3630,"close":3660,"volume":10402,"rsi_14":35.94,"sma_20":3875.25,"sma_60":4244.58,"sma_120":4487.88},{"date":"2026-06-23","open":3605,"high":3645,"low":3330,"close":3505,"volume":21821,"rsi_14":35.62,"sma_20":3841.25,"sma_60":4228.58,"sma_120":4472.67},{"date":"2026-06-24","open":3505,"high":3520,"low":3330,"close":3340,"volume":19097,"rsi_14":31.45,"sma_20":3805.75,"sma_60":4209.5,"sma_120":4455.67},{"date":"2026-06-25","open":3345,"high":3560,"low":3330,"close":3365,"volume":8684,"rsi_14":31.45,"sma_20":3771.75,"sma_60":4191.58,"sma_120":4439.79},{"date":"2026-06-26","open":3365,"high":3365,"low":3135,"close":3235,"volume":18379,"rsi_14":30.71,"sma_20":3733.0,"sma_60":4170.67,"sma_120":4422.83},{"date":"2026-06-29","open":3210,"high":3450,"low":3165,"close":3420,"volume":12636,"rsi_14":34.81,"sma_20":3713.75,"sma_60":4155.17,"sma_120":4406.42},{"date":"2026-06-30","open":3420,"high":3470,"low":3285,"close":3415,"volume":7772,"rsi_14":37.45,"sma_20":3686.25,"sma_60":4138.42,"sma_120":4390.29},{"date":"2026-07-01","open":3440,"high":3650,"low":3340,"close":3460,"volume":8652,"rsi_14":36.18,"sma_20":3668.25,"sma_60":4126.0,"sma_120":4374.54},{"date":"2026-07-02","open":3460,"high":3475,"low":3310,"close":3420,"volume":10373,"rsi_14":34.52,"sma_20":3649.25,"sma_60":4111.17,"sma_120":4358.88},{"date":"2026-07-03","open":3410,"high":3420,"low":3300,"close":3340,"volume":14934,"rsi_14":21.98,"sma_20":3625.0,"sma_60":4095.25,"sma_120":4344.96},{"date":"2026-07-06","open":3345,"high":3445,"low":3270,"close":3270,"volume":13100,"rsi_14":21.98,"sma_20":3602.25,"sma_60":4079.33,"sma_120":4330.96},{"date":"2026-07-07","open":3270,"high":3435,"low":3240,"close":3350,"volume":6574,"rsi_14":27.02,"sma_20":3578.25,"sma_60":4064.17,"sma_120":4319.17},{"date":"2026-07-08","open":3350,"high":3405,"low":3205,"close":3340,"volume":10558,"rsi_14":27.8,"sma_20":3558.75,"sma_60":4048.5,"sma_120":4307.25},{"date":"2026-07-09","open":3355,"high":3495,"low":3200,"close":3215,"volume":10029,"rsi_14":28.03,"sma_20":3529.5,"sma_60":4030.75,"sma_120":4293.67},{"date":"2026-07-10","open":3215,"high":3330,"low":3200,"close":3245,"volume":11122,"rsi_14":31.88,"sma_20":3501.25,"sma_60":4010.75,"sma_120":4280.71},{"date":"2026-07-13","open":3400,"high":3400,"low":3095,"close":3170,"volume":28475,"rsi_14":34.27,"sma_20":3460.25,"sma_60":3988.33,"sma_120":4266.71},{"date":"2026-07-14","open":3235,"high":3260,"low":3080,"close":3165,"volume":58042,"rsi_14":40.33,"sma_20":3422.5,"sma_60":3964.25,"sma_120":4252.58},{"date":"2026-07-15","open":3100,"high":3255,"low":3100,"close":3240,"volume":3374,"rsi_14":43.46,"sma_20":3388.5,"sma_60":3939.5,"sma_120":4239.33},{"date":"2026-07-16","open":3320,"high":3320,"low":3175,"close":3180,"volume":3923,"rsi_14":46.89,"sma_20":3353.75,"sma_60":3914.5,"sma_120":4224.38},{"date":"2026-07-20","open":3150,"high":3180,"low":3070,"close":3080,"volume":11320,"rsi_14":28.75,"sma_20":3320.75,"sma_60":3887.83,"sma_120":4207.96},{"date":"2026-07-21","open":2935,"high":3200,"low":2935,"close":3130,"volume":15047,"rsi_14":33.14,"sma_20":3294.25,"sma_60":3862.75,"sma_120":4192.46},{"date":"2026-07-22","open":3105,"high":3250,"low":3105,"close":3150,"volume":8694,"rsi_14":31.1,"sma_20":3276.5,"sma_60":3837.58,"sma_120":4178.33},{"date":"2026-07-23","open":3170,"high":3240,"low":2925,"close":3115,"volume":130974,"rsi_14":31.29,"sma_20":3265.25,"sma_60":3814.0,"sma_120":4163.88},{"date":"2026-07-24","open":3115,"high":3170,"low":3060,"close":3125,"volume":10534,"rsi_14":35.57,"sma_20":3253.25,"sma_60":3788.08,"sma_120":4148.67},{"date":"2026-07-27","open":3125,"high":3315,"low":3105,"close":3165,"volume":29667,"rsi_14":42.66,"sma_20":3249.75,"sma_60":3761.08,"sma_120":4133.67},{"date":"2026-07-28","open":3165,"high":3175,"low":2850,"close":2950,"volume":81926,"rsi_14":26.47,"sma_20":3226.25,"sma_60":3730.67,"sma_120":4116.83},{"date":"2026-07-29","open":2965,"high":3295,"low":2965,"close":3095,"volume":113846,"rsi_14":37.56,"sma_20":3210.25,"sma_60":3701.5,"sma_120":4101.38},{"date":"2026-07-30","open":3105,"high":3135,"low":3000,"close":3060,"volume":8590,"rsi_14":41.34,"sma_20":3190.25,"sma_60":3674.0,"sma_120":4086.25},{"date":"2026-07-31","open":3060,"high":3215,"low":3060,"close":3145,"volume":10108,"rsi_14":44.74,"sma_20":3176.5,"sma_60":3650.42,"sma_120":4074.17},{"date":"2026-08-03","open":3130,"high":3225,"low":3085,"close":3180,"volume":16861,"rsi_14":50.55,"sma_20":3168.5,"sma_60":3630.0,"sma_120":4060.46},{"date":"2026-08-04","open":3215,"high":3340,"low":3190,"close":3245,"volume":16364,"rsi_14":54.12,"sma_20":3167.25,"sma_60":3611.08,"sma_120":4047.92},{"date":"2026-08-05","open":3265,"high":3480,"low":3245,"close":3390,"volume":35372,"rsi_14":57.21,"sma_20":3169.25,"sma_60":3593.08,"sma_120":4036.92},{"date":"2026-08-06","open":3405,"high":3410,"low":3325,"close":3385,"volume":5392,"rsi_14":60.41,"sma_20":3171.5,"sma_60":3578.0,"sma_120":4026.04},{"date":"2026-08-07","open":3440,"high":3490,"low":3150,"close":3425,"volume":33562,"rsi_14":68.65,"sma_20":3182.0,"sma_60":3565.25,"sma_120":4015.25},{"date":"2026-08-10","open":3425,"high":3445,"low":3270,"close":3315,"volume":16551,"rsi_14":59.39,"sma_20":3185.5,"sma_60":3550.67,"sma_120":4003.25},{"date":"2026-08-11","open":3300,"high":3385,"low":3100,"close":3315,"volume":29733,"rsi_14":58.55,"sma_20":3192.75,"sma_60":3535.67,"sma_120":3991.46},{"date":"2026-08-12","open":3325,"high":3495,"low":3275,"close":3375,"volume":18322,"rsi_14":63.13,"sma_20":3203.25,"sma_60":3521.58,"sma_120":3980.04},{"date":"2026-08-13","open":3405,"high":3460,"low":3330,"close":3400,"volume":6444,"rsi_14":63.68,"sma_20":3211.25,"sma_60":3508.42,"sma_120":3969.21},{"date":"2026-08-14","open":3505,"high":3505,"low":3165,"close":3350,"volume":25280,"rsi_14":59.11,"sma_20":3219.75,"sma_60":3494.17,"sma_120":3957.88},{"date":"2026-08-18","open":3345,"high":3420,"low":3270,"close":3395,"volume":12333,"rsi_14":76.33,"sma_20":3235.5,"sma_60":3483.17,"sma_120":3947.12},{"date":"2026-08-19","open":3345,"high":3515,"low":3345,"close":3485,"volume":25317,"rsi_14":74.68,"sma_20":3253.25,"sma_60":3474.25,"sma_120":3936.62},{"date":"2026-08-20","open":3485,"high":3745,"low":3400,"close":3690,"volume":19280,"rsi_14":82.81,"sma_20":3280.25,"sma_60":3466.0,"sma_120":3927.79},{"date":"2026-08-21","open":3690,"high":3885,"low":3570,"close":3750,"volume":62720,"rsi_14":82.35,"sma_20":3312.0,"sma_60":3461.0,"sma_120":3919.88},{"date":"2026-08-24","open":3750,"high":4000,"low":3740,"close":3915,"volume":38672,"rsi_14":84.51,"sma_20":3351.5,"sma_60":3458.83,"sma_120":3914.08},{"date":"2026-08-25","open":3860,"high":3915,"low":3630,"close":3710,"volume":29061,"rsi_14":69.29,"sma_20":3378.75,"sma_60":3453.83,"sma_120":3906.67},{"date":"2026-08-26","open":3710,"high":3785,"low":3710,"close":3755,"volume":2724,"rsi_14":66.52,"sma_20":3419.0,"sma_60":3453.0,"sma_120":3901.12},{"date":"2026-08-27","open":3755,"high":3910,"low":3700,"close":3860,"volume":14403,"rsi_14":69.71,"sma_20":3457.25,"sma_60":3451.25,"sma_120":3900.67},{"date":"2026-08-28","open":3835,"high":3890,"low":3795,"close":3890,"volume":7096,"rsi_14":69.46,"sma_20":3498.75,"sma_60":3452.42,"sma_120":3899.25},{"date":"2026-08-31","open":3860,"high":3925,"low":3745,"close":3910,"volume":8505,"rsi_14":76.92,"sma_20":3537.0,"sma_60":3454.25,"sma_120":3897.0},{"date":"2026-09-01","open":3910,"high":3950,"low":3865,"close":3915,"volume":10456,"rsi_14":77.03,"sma_20":3573.75,"sma_60":3455.75,"sma_120":3896.71},{"date":"2026-09-02","open":3980,"high":3980,"low":3855,"close":3855,"volume":8530,"rsi_14":71.62,"sma_20":3604.25,"sma_60":3457.92,"sma_120":3894.46},{"date":"2026-09-03","open":3855,"high":3950,"low":3820,"close":3855,"volume":6551,"rsi_14":70.97,"sma_20":3627.5,"sma_60":3458.33,"sma_120":3891.96},{"date":"2026-09-04","open":3775,"high":3890,"low":3775,"close":3890,"volume":3556,"rsi_14":75.23,"sma_20":3652.75,"sma_60":3461.0,"sma_120":3889.5},{"date":"2026-09-07","open":3860,"high":3925,"low":3750,"close":3925,"volume":14708,"rsi_14":75.0,"sma_20":3677.75,"sma_60":3463.08,"sma_120":3886.54},{"date":"2026-09-08","open":3865,"high":3980,"low":3780,"close":3780,"volume":15013,"rsi_14":63.23,"sma_20":3701.0,"sma_60":3462.58,"sma_120":3881.71},{"date":"2026-09-09","open":3780,"high":3995,"low":3775,"close":3855,"volume":6690,"rsi_14":58.38,"sma_20":3728.0,"sma_60":3460.33,"sma_120":3876.83},{"date":"2026-09-10","open":3865,"high":3930,"low":3750,"close":3785,"volume":13537,"rsi_14":51.76,"sma_20":3748.5,"sma_60":3458.08,"sma_120":3871.08},{"date":"2026-09-11","open":3785,"high":3930,"low":3785,"close":3930,"volume":5742,"rsi_14":50.77,"sma_20":3775.0,"sma_60":3458.25,"sma_120":3866.46},{"date":"2026-09-14","open":3750,"high":3930,"low":3750,"close":3840,"volume":11327,"rsi_14":57.56,"sma_20":3799.5,"sma_60":3457.67,"sma_120":3860.92},{"date":"2026-09-15","open":3800,"high":3910,"low":3760,"close":3905,"volume":4427,"rsi_14":58.52,"sma_20":3825.0,"sma_60":3460.42,"sma_120":3858.46},{"date":"2026-09-16","open":3900,"high":3900,"low":3750,"close":3850,"volume":4864,"rsi_14":49.4,"sma_20":3843.25,"sma_60":3463.58,"sma_120":3854.08},{"date":"2026-09-17","open":3920,"high":3920,"low":3710,"close":3835,"volume":6222,"rsi_14":46.63,"sma_20":3850.5,"sma_60":3469.08,"sma_120":3848.83},{"date":"2026-09-18","open":3760,"high":3895,"low":3715,"close":3775,"volume":3567,"rsi_14":42.11,"sma_20":3851.75,"sma_60":3476.33,"sma_120":3842.92},{"date":"2026-09-21","open":3800,"high":3820,"low":3720,"close":3820,"volume":4865,"rsi_14":44.69,"sma_20":3847.0,"sma_60":3483.92,"sma_120":3837.75},{"date":"2026-09-22","open":3725,"high":3795,"low":3625,"close":3795,"volume":4487,"rsi_14":46.51,"sma_20":3851.25,"sma_60":3493.25,"sma_120":3831.96},{"date":"2026-09-23","open":3795,"high":3835,"low":3695,"close":3835,"volume":4528,"rsi_14":48.89,"sma_20":3855.25,"sma_60":3500.17,"sma_120":3827.67},{"date":"2026-09-28","open":3785,"high":4470,"low":3710,"close":3950,"volume":4694,"rsi_14":53.06,"sma_20":3859.75,"sma_60":3509.08,"sma_120":3823.75},{"date":"2026-09-29","open":3945,"high":3945,"low":3650,"close":3770,"volume":4134,"rsi_14":43.11,"sma_20":3853.75,"sma_60":3514.25,"sma_120":3820.12},{"date":"2026-09-30","open":3770,"high":4075,"low":3645,"close":3820,"volume":6478,"rsi_14":51.94,"sma_20":3849.25,"sma_60":3520.92,"sma_120":3816.04},{"date":"2026-10-01","open":3840,"high":3840,"low":3590,"close":3655,"volume":4831,"rsi_14":41.07,"sma_20":3836.25,"sma_60":3526.17,"sma_120":3810.71},{"date":"2026-10-02","open":3740,"high":3835,"low":3505,"close":3785,"volume":5139,"rsi_14":50.0,"sma_20":3832.75,"sma_60":3534.75,"sma_120":3807.04},{"date":"2026-10-06","open":3785,"high":3785,"low":3500,"close":3680,"volume":21286,"rsi_14":39.04,"sma_20":3824.0,"sma_60":3540.25,"sma_120":3802.21},{"date":"2026-10-07","open":3735,"high":3735,"low":3575,"close":3640,"volume":1885,"rsi_14":40.83,"sma_20":3811.5,"sma_60":3545.25,"sma_120":3796.88},{"date":"2026-10-08","open":3655,"high":4200,"low":3500,"close":3685,"volume":17151,"rsi_14":39.72,"sma_20":3799.5,"sma_60":3553.08,"sma_120":3791.92},{"date":"2026-10-12","open":3695,"high":3700,"low":3400,"close":3610,"volume":10843,"rsi_14":38.99,"sma_20":3791.0,"sma_60":3559.17,"sma_120":3784.96},{"date":"2026-10-13","open":3345,"high":3660,"low":3225,"close":3495,"volume":4438,"rsi_14":35.71,"sma_20":3773.0,"sma_60":3564.58,"sma_120":3776.46},{"date":"2026-10-14","open":3355,"high":3900,"low":3335,"close":3570,"volume":2099,"rsi_14":41.49,"sma_20":3762.25,"sma_60":3571.33,"sma_120":3767.79},{"date":"2026-10-15","open":3435,"high":3600,"low":3185,"close":3275,"volume":8394,"rsi_14":31.27,"sma_20":3729.5,"sma_60":3571.92,"sma_120":3755.71},{"date":"2026-10-16","open":3335,"high":3690,"low":3310,"close":3690,"volume":5936,"rsi_14":47.15,"sma_20":3722.0,"sma_60":3580.42,"sma_120":3747.46},{"date":"2026-10-19","open":3480,"high":3690,"low":3310,"close":3395,"volume":1854,"rsi_14":39.52,"sma_20":3696.5,"sma_60":3585.67,"sma_120":3736.75},{"date":"2026-10-20","open":3450,"high":3600,"low":3375,"close":3485,"volume":2569,"rsi_14":38.8,"sma_20":3678.25,"sma_60":3591.58,"sma_120":3727.17},{"date":"2026-10-21","open":3480,"high":3600,"low":3350,"close":3370,"volume":3441,"rsi_14":40.05,"sma_20":3655.0,"sma_60":3595.25,"sma_120":3716.42},{"date":"2026-10-22","open":3365,"high":3595,"low":3355,"close":3485,"volume":4419,"rsi_14":41.93,"sma_20":3640.5,"sma_60":3601.42,"sma_120":3707.71},{"date":"2026-10-23","open":3399,"high":3415,"low":3257,"close":3415,"volume":20919,"rsi_14":43.94,"sma_20":3620.25,"sma_60":3606.25,"sma_120":3697.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.06,"pbr":1.54,"ttm_eps":null,"close":6322.8232},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.15,"pbr":1.52,"ttm_eps":null,"close":6179.3398},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.8,"pbr":1.11,"ttm_eps":null,"close":4877.4194},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.09,"pbr":1.19,"ttm_eps":null,"close":5051.6133},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.08,"pbr":1.35,"ttm_eps":null,"close":5835.4839},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.18,"pbr":1.26,"ttm_eps":null,"close":5361.2905},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.63,"pbr":1.13,"ttm_eps":null,"close":5350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.87,"pbr":0.94,"ttm_eps":null,"close":4350.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.15,"pbr":0.72,"ttm_eps":null,"close":3415.0}],"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":"브레인즈컴퍼니","phase":"above-fold","symbol_resolved":true}