{"status":"ok","report":{"price_analysis":{"current":4375.0,"change_1d":-2.3,"change_7d":-10.6,"change_30d":-19.6,"high_30d":6000.0,"low_30d":4205.0,"position_in_range":9.0,"support":4384.5,"resistance":5820.5},"summary":"엔시스(333620)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 473.00억. 현재가 4,300원, 전일 대비 -4.0%, 30일 -19.6%. ROE 3.8%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 821.00, 기관 순매도 76.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 3.8%입니다. 시가총액 473.00억. 매출 576.54억, 영업이익 -14.18억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.87,"roe":3.83,"eps":-166.71999999999997,"revenue":57654234476.0,"operating_income":-1418396349.0,"net_income":-1911585783.0,"market_cap":48125000000,"profit_margin":-3.32,"roa":2.11,"operating_margin":-2.46,"gross_margin":29.69,"debt_ratio":0.8180986159812166,"total_assets":100654031428.0,"total_equity":55362250729.0,"total_debt":45291780699.0,"dividend_yield":0.56,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-165.30)가 시그널선(-121.07)을 하회합니다(데드크로스). 현재가가 SMA20(4968)과 SMA60(5248) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4544~5393 (현재 위치 -29%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.529411764705884,"macd":-165.29808667898942,"macd_signal":-121.06878327421055,"sma_20":4968.5,"sma_60":5247.5,"bb_upper":5393.259932197,"bb_lower":4543.740067803,"atr_14":206.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 821.00, 기관 순매수 -76.00. 30일 누적: 외국인 -2.25만, 기관 22.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":821.0,"institutional_flow":-76.0,"data":[{"date":"2026-10-22","foreign_net":676.0,"institution_net":-2.0,"retail_net":-674.0},{"date":"2026-10-21","foreign_net":-1967.0,"institution_net":0.0,"retail_net":1967.0},{"date":"2026-10-20","foreign_net":-67.0,"institution_net":123.0,"retail_net":-56.0},{"date":"2026-10-19","foreign_net":2262.0,"institution_net":0.0,"retail_net":-2262.0},{"date":"2026-10-16","foreign_net":-83.0,"institution_net":-197.0,"retail_net":280.0},{"date":"2026-10-15","foreign_net":4033.0,"institution_net":197.0,"retail_net":-4230.0},{"date":"2026-10-14","foreign_net":1373.0,"institution_net":0.0,"retail_net":-1373.0},{"date":"2026-10-13","foreign_net":1707.0,"institution_net":0.0,"retail_net":-1707.0},{"date":"2026-10-12","foreign_net":-3984.0,"institution_net":0.0,"retail_net":3984.0},{"date":"2026-10-08","foreign_net":-1054.0,"institution_net":0.0,"retail_net":1054.0},{"date":"2026-10-07","foreign_net":2975.0,"institution_net":1.0,"retail_net":-2976.0},{"date":"2026-10-06","foreign_net":13052.0,"institution_net":-562.0,"retail_net":-12490.0},{"date":"2026-10-02","foreign_net":1026.0,"institution_net":0.0,"retail_net":-1026.0},{"date":"2026-10-01","foreign_net":4082.0,"institution_net":563.0,"retail_net":-4645.0},{"date":"2026-09-30","foreign_net":9540.0,"institution_net":-47.0,"retail_net":-9493.0},{"date":"2026-09-29","foreign_net":-61469.0,"institution_net":47.0,"retail_net":61422.0},{"date":"2026-09-28","foreign_net":20.0,"institution_net":-129.0,"retail_net":109.0},{"date":"2026-09-23","foreign_net":-650.0,"institution_net":-1.0,"retail_net":651.0},{"date":"2026-09-22","foreign_net":2758.0,"institution_net":-118.0,"retail_net":-2640.0},{"date":"2026-09-21","foreign_net":1536.0,"institution_net":0.0,"retail_net":-1536.0},{"date":"2026-09-18","foreign_net":461.0,"institution_net":248.0,"retail_net":-709.0},{"date":"2026-09-17","foreign_net":-888.0,"institution_net":0.0,"retail_net":888.0},{"date":"2026-09-16","foreign_net":-534.0,"institution_net":0.0,"retail_net":534.0},{"date":"2026-09-15","foreign_net":-583.0,"institution_net":0.0,"retail_net":583.0},{"date":"2026-09-14","foreign_net":324.0,"institution_net":0.0,"retail_net":-324.0},{"date":"2026-09-11","foreign_net":343.0,"institution_net":0.0,"retail_net":-343.0},{"date":"2026-09-10","foreign_net":-522.0,"institution_net":-374.0,"retail_net":896.0},{"date":"2026-09-09","foreign_net":2090.0,"institution_net":-4.0,"retail_net":-2086.0},{"date":"2026-09-08","foreign_net":644.0,"institution_net":277.0,"retail_net":-921.0},{"date":"2026-09-07","foreign_net":402.0,"institution_net":0.0,"retail_net":-402.0}],"periods":{"d1":{"foreign_net":676.0,"institution_net":-2.0,"retail_net":-674.0},"d3":{"foreign_net":-1358.0,"institution_net":121.0,"retail_net":1237.0},"d7":{"foreign_net":6227.0,"institution_net":121.0,"retail_net":-6348.0},"d14":{"foreign_net":24031.0,"institution_net":123.0,"retail_net":-24154.0},"d30":{"foreign_net":-22497.0,"institution_net":22.0,"retail_net":22475.0}}},"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":"적자 (EPS -167, PBR 0.85x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -167원"}]},"growth":{"grade":"B","percentile":86,"summary":"매출 +34.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":34.8,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":276.9,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.8%","metrics":[{"name":"ROE","value":3.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.5,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.6,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.5x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.51,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.71,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -167, PBR 0.85x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +34.8%"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.82,"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":29.69,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 123% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 123% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.87,"per_5y_high":335.57,"per_5y_low":8.37,"per_5y_avg":77.51,"per_percentile":null,"pbr_5y_high":2.97,"pbr_5y_low":1.6,"pbr_5y_avg":2.22,"pbr_percentile":0.0,"per_5y_median":16.06,"pbr_5y_median":2.13,"history":[{"quarter":"2024-Q2","per":18.03,"pbr":2.82},{"quarter":"2024-Q3","per":16.06,"pbr":2.97},{"quarter":"2024-Q4","per":8.37,"pbr":2.09},{"quarter":"2025-Q1","per":9.51,"pbr":2.02},{"quarter":"2025-Q2","per":335.57,"pbr":2.24},{"quarter":"2025-Q3","per":null,"pbr":2.15},{"quarter":"2025-Q4","per":null,"pbr":2.13},{"quarter":"2026-Q1","per":null,"pbr":1.97},{"quarter":"2026-Q2","per":null,"pbr":1.6},{"quarter":"현재","per":null,"pbr":0.87}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10142.3506,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10910.5625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7600.0815,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7341.7783,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7053.6704,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6805.3018,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5040.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.03,"eps":562.38,"close":10142.35,"source":"reported"},{"date":"2024-07","per":18.62,"eps":562.38,"close":10472.97,"source":"reported"},{"date":"2024-08","per":20.58,"eps":562.38,"close":11571.81,"source":"reported"},{"date":"2024-09","per":16.06,"eps":679.27,"close":10910.56,"source":"reported"},{"date":"2024-10","per":13.36,"eps":679.27,"close":9072.69,"source":"reported"},{"date":"2024-11","per":12.01,"eps":679.27,"close":8158.61,"source":"reported"},{"date":"2024-12","per":8.37,"eps":907.89,"close":7600.08,"source":"reported"},{"date":"2025-01","per":8.21,"eps":907.89,"close":7451.06,"source":"reported"},{"date":"2025-02","per":9.13,"eps":907.89,"close":8285.58,"source":"reported"},{"date":"2025-03","per":9.51,"eps":772.06,"close":7341.78,"source":"reported"},{"date":"2025-04","per":9.51,"eps":772.06,"close":7341.78,"source":"reported"},{"date":"2025-05","per":8.97,"eps":772.06,"close":6924.52,"source":"reported"},{"date":"2025-06","per":335.57,"eps":21.02,"close":7053.67,"source":"reported"},{"date":"2025-07","per":380.94,"eps":21.02,"close":8007.41,"source":"reported"},{"date":"2025-08","per":338.88,"eps":21.02,"close":7123.21,"source":"reported"}],"trailing_per_history_meta":{"avg":80.52,"std":136.01,"upper_1sd":216.53,"lower_1sd":0.0,"current":338.88,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.56,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.71,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.56,"summary":"배당수익률 0.56%","metrics":[{"name":"배당수익률","value":0.56,"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":"PBR","value":"0.8배"},{"label":"ROE","value":"3.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:03.624300+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"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":0.03832242806358033,"dividend_yield":null,"eps":200.0,"revenue":25496462502.0,"operating_income":2913808686.0,"net_income":2121615871.0,"market_cap":null,"profit_margin":0.08321216603415378,"operating_margin":0.11428286123109958,"roa":0.021078300003489057,"gross_margin":0.29685310832458794,"total_equity":55362250729.0,"total_assets":100654031428.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.44,"roe":-0.020624606656512782,"dividend_yield":0.56,"eps":-93.62,"revenue":11414972582.0,"operating_income":-1647283986.0,"net_income":-1029591244.0,"market_cap":75500000000.0,"profit_margin":-0.09019655865170785,"operating_margin":-0.14430906199438123,"roa":-0.010827065260329515,"gross_margin":0.1222380189682001,"total_equity":49920527511.0,"total_assets":95094212443.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06368772150656879,"dividend_yield":null,"eps":-297.21,"revenue":8466980822.0,"operating_income":-1826521600.0,"net_income":-3268721985.0,"market_cap":null,"profit_margin":-0.38605520122435916,"operating_margin":-0.21572289324833432,"roa":-0.03849730088728417,"gross_margin":0.03751237810468729,"total_equity":51324209874.0,"total_assets":84907822358.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00478678095183757,"dividend_yield":null,"eps":24.11,"revenue":12275818570.0,"operating_income":-858399449.0,"net_income":265111575.0,"market_cap":null,"profit_margin":0.02159624415172503,"operating_margin":-0.06992604559159757,"roa":0.0029537335798757473,"gross_margin":0.14904248051297161,"total_equity":55384104196.0,"total_assets":89754735094.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.09720371073412165,"dividend_yield":null,"eps":-487.1,"revenue":15618166121.0,"operating_income":-4632399211.0,"net_income":-5357136158.0,"market_cap":null,"profit_margin":-0.3430067343692073,"operating_margin":-0.29660327436083106,"roa":-0.0601728840153858,"gross_margin":0.05763859021768181,"total_equity":55112465538.0,"total_assets":89029074236.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02390623289050877,"dividend_yield":null,"eps":138.48,"revenue":12475110808.0,"operating_income":1209821156.0,"net_income":1523036757.0,"market_cap":null,"profit_margin":0.12208603037203579,"operating_margin":0.09697879037869304,"roa":0.015574916870164756,"gross_margin":0.3059426040169887,"total_equity":63708772686.0,"total_assets":97787793649.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0409576821492171,"dividend_yield":null,"eps":237.74,"revenue":12621928284.0,"operating_income":428913304.0,"net_income":2614671562.0,"market_cap":null,"profit_margin":0.207153099207072,"operating_margin":0.03398159887690897,"roa":0.02662926398026744,"gross_margin":0.22277823964223056,"total_equity":63838367427.0,"total_assets":98187901999.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022516302919774366,"dividend_yield":null,"eps":131.9,"revenue":19231687369.0,"operating_income":3196751491.0,"net_income":1450638461.0,"market_cap":null,"profit_margin":0.07542959872248743,"operating_margin":0.16622314150930498,"roa":0.014303022668660249,"gross_margin":0.24261607790698067,"total_equity":64426138970.0,"total_assets":101421810942.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.046011595945394,"dividend_yield":null,"eps":263.94,"revenue":17780777071.0,"operating_income":4679371308.0,"net_income":2902835683.0,"market_cap":null,"profit_margin":0.16325696404655182,"operating_margin":0.2631702365602422,"roa":0.02609074859812122,"gross_margin":0.35921963154340253,"total_equity":63089219649.0,"total_assets":111259194886.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04998708476225011,"dividend_yield":null,"eps":274.31,"revenue":13264884755.0,"operating_income":2146231431.0,"net_income":3016785595.0,"market_cap":null,"profit_margin":0.22742644589225458,"operating_margin":0.1617979704038522,"roa":0.03176659398287453,"gross_margin":0.3273375647205161,"total_equity":60351300928.0,"total_assets":94967234971.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0017376950208401242,"dividend_yield":null,"eps":9.12,"revenue":11137785947.0,"operating_income":80894602.0,"net_income":100333825.0,"market_cap":null,"profit_margin":0.009008417424921445,"operating_margin":0.007263077454077777,"roa":0.0010381268149632023,"gross_margin":0.20889684323900035,"total_equity":57739605510.0,"total_assets":96648909896.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0028787303809138633,"dividend_yield":null,"eps":15.01,"revenue":13413528180.0,"operating_income":34450131.0,"net_income":165056171.0,"market_cap":null,"profit_margin":0.012305201792180526,"operating_margin":0.0025683124184557385,"roa":0.0018523441358561934,"gross_margin":0.21227900532878294,"total_equity":57336446683.0,"total_assets":89106644821.0}],"current_price":4375.0,"change_pct":-2.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-04-01","close":30132.0508},{"date":"2021-04-02","close":26629.4434},{"date":"2021-04-05","close":26677.4238},{"date":"2021-04-06","close":26869.3477},{"date":"2021-04-07","close":28308.7773},{"date":"2021-04-08","close":26869.3477},{"date":"2021-04-09","close":26869.3477},{"date":"2021-04-12","close":27157.2324},{"date":"2021-04-13","close":27061.2715},{"date":"2021-04-14","close":26245.5938},{"date":"2021-04-15","close":25381.9355},{"date":"2021-04-16","close":25237.9941},{"date":"2021-04-19","close":25717.8027},{"date":"2021-04-20","close":25621.8398},{"date":"2021-04-21","close":25285.9746},{"date":"2021-04-22","close":25285.9746},{"date":"2021-04-23","close":24902.1289},{"date":"2021-04-26","close":24566.2598},{"date":"2021-04-27","close":24662.2227},{"date":"2021-04-28","close":23942.5039},{"date":"2021-04-29","close":23510.6777},{"date":"2021-04-30","close":22838.9453},{"date":"2021-05-03","close":22023.2676},{"date":"2021-05-04","close":20823.7441},{"date":"2021-05-06","close":20967.6836},{"date":"2021-05-07","close":20487.877},{"date":"2021-05-10","close":20439.8965},{"date":"2021-05-11","close":19480.2754},{"date":"2021-05-12","close":19576.2383},{"date":"2021-05-13","close":19384.3125},{"date":"2021-05-14","close":19432.293},{"date":"2021-05-17","close":19144.4102},{"date":"2021-05-18","close":19192.3906},{"date":"2021-05-20","close":19384.3125},{"date":"2021-05-21","close":19144.4102},{"date":"2021-05-24","close":17896.9043},{"date":"2021-05-25","close":17225.1699},{"date":"2021-05-26","close":17465.0762},{"date":"2021-05-27","close":17513.0547},{"date":"2021-05-28","close":17800.9434},{"date":"2021-05-31","close":17944.8848},{"date":"2021-06-01","close":18040.8477},{"date":"2021-06-02","close":18040.8477},{"date":"2021-06-03","close":19048.4473},{"date":"2021-06-04","close":18712.5801},{"date":"2021-06-07","close":18760.5625},{"date":"2021-06-08","close":18232.7695},{"date":"2021-06-09","close":17704.9805},{"date":"2021-06-10","close":17800.9434},{"date":"2021-06-11","close":18088.8281},{"date":"2021-06-14","close":18088.8281},{"date":"2021-06-15","close":17944.8848},{"date":"2021-06-16","close":17896.9043},{"date":"2021-06-17","close":18232.7695},{"date":"2021-06-18","close":18280.752},{"date":"2021-06-21","close":19192.3906},{"date":"2021-06-22","close":19672.2012},{"date":"2021-06-23","close":19720.1816},{"date":"2021-06-24","close":19048.4473},{"date":"2021-06-25","close":18856.5234},{"date":"2021-06-28","close":19192.3906},{"date":"2021-06-29","close":18904.5039},{"date":"2021-06-30","close":19000.4648},{"date":"2021-07-01","close":18760.5625},{"date":"2021-07-02","close":18904.5039},{"date":"2021-07-05","close":18856.5234},{"date":"2021-07-06","close":19000.4648},{"date":"2021-07-07","close":19768.1621},{"date":"2021-07-08","close":19384.3125},{"date":"2021-07-09","close":19912.1055},{"date":"2021-07-12","close":19768.1621},{"date":"2021-07-13","close":20487.877},{"date":"2021-07-14","close":20439.8965},{"date":"2021-07-15","close":20439.8965},{"date":"2021-07-16","close":19816.1406},{"date":"2021-07-19","close":19864.125},{"date":"2021-07-20","close":19480.2754},{"date":"2021-07-21","close":21111.6289},{"date":"2021-07-22","close":21159.6094},{"date":"2021-07-23","close":20775.7637},{"date":"2021-07-26","close":22023.2676},{"date":"2021-07-27","close":22023.2676},{"date":"2021-07-28","close":22407.1152},{"date":"2021-07-29","close":22455.0977},{"date":"2021-07-30","close":21303.5527},{"date":"2021-08-02","close":21351.5332},{"date":"2021-08-03","close":21591.4375},{"date":"2021-08-04","close":21399.5156},{"date":"2021-08-05","close":21879.3262},{"date":"2021-08-06","close":21879.3262},{"date":"2021-08-09","close":22167.2109},{"date":"2021-08-10","close":21591.4375},{"date":"2021-08-11","close":21015.666},{"date":"2021-08-12","close":20199.9902},{"date":"2021-08-13","close":19864.125},{"date":"2021-08-17","close":18904.5039},{"date":"2021-08-18","close":19000.4648},{"date":"2021-08-19","close":19000.4648},{"date":"2021-08-20","close":18952.4844},{"date":"2021-08-23","close":19288.3516},{"date":"2021-08-24","close":19288.3516},{"date":"2021-08-25","close":19144.4102},{"date":"2021-08-26","close":18808.543},{"date":"2021-08-27","close":18232.7695},{"date":"2021-08-30","close":18520.6582},{"date":"2021-08-31","close":18424.6953},{"date":"2021-09-01","close":18664.5996},{"date":"2021-09-02","close":18472.6777},{"date":"2021-09-03","close":18472.6777},{"date":"2021-09-06","close":18856.5234},{"date":"2021-09-07","close":19000.4648},{"date":"2021-09-08","close":20343.9355},{"date":"2021-09-09","close":20008.0664},{"date":"2021-09-10","close":19864.125},{"date":"2021-09-13","close":22503.0781},{"date":"2021-09-14","close":23798.5625},{"date":"2021-09-15","close":22551.0605},{"date":"2021-09-16","close":22647.0215},{"date":"2021-09-17","close":22167.2109},{"date":"2021-09-23","close":22263.1738},{"date":"2021-09-24","close":22215.1914},{"date":"2021-09-27","close":23126.8301},{"date":"2021-09-28","close":22071.25},{"date":"2021-09-29","close":21495.4785},{"date":"2021-09-30","close":22599.041},{"date":"2021-10-01","close":21303.5527},{"date":"2021-10-05","close":19768.1621},{"date":"2021-10-06","close":18616.6191},{"date":"2021-10-07","close":18904.5039},{"date":"2021-10-08","close":19048.4473},{"date":"2021-10-12","close":18664.5996},{"date":"2021-10-13","close":19816.1406},{"date":"2021-10-14","close":20008.0664},{"date":"2021-10-15","close":19912.1055},{"date":"2021-10-18","close":19384.3125},{"date":"2021-10-19","close":20823.7441},{"date":"2021-10-20","close":20727.7832},{"date":"2021-10-21","close":20199.9902},{"date":"2021-10-22","close":20056.0488},{"date":"2021-10-25","close":19624.2188},{"date":"2021-10-26","close":19768.1621},{"date":"2021-10-27","close":19336.332},{"date":"2021-10-28","close":19192.3906},{"date":"2021-10-29","close":18904.5039},{"date":"2021-11-01","close":18664.5996},{"date":"2021-11-02","close":19096.4277},{"date":"2021-11-03","close":18952.4844},{"date":"2021-11-04","close":18616.6191},{"date":"2021-11-05","close":18232.7695},{"date":"2021-11-08","close":17657.0},{"date":"2021-11-09","close":17609.0176},{"date":"2021-11-10","close":16889.3047},{"date":"2021-11-11","close":16457.4766},{"date":"2021-11-12","close":17177.1875},{"date":"2021-11-15","close":18664.5996},{"date":"2021-11-16","close":19960.0859},{"date":"2021-11-17","close":20391.9141},{"date":"2021-11-18","close":20391.9141},{"date":"2021-11-19","close":20199.9902},{"date":"2021-11-22","close":19336.332},{"date":"2021-11-23","close":19192.3906},{"date":"2021-11-24","close":20823.7441},{"date":"2021-11-25","close":19960.0859},{"date":"2021-11-26","close":19240.3691},{"date":"2021-11-29","close":18520.6582},{"date":"2021-11-30","close":17369.1133},{"date":"2021-12-01","close":17704.9805},{"date":"2021-12-02","close":17800.9434},{"date":"2021-12-03","close":18088.8281},{"date":"2021-12-06","close":17752.9609},{"date":"2021-12-07","close":17848.9238},{"date":"2021-12-08","close":17944.8848},{"date":"2021-12-09","close":18088.8281},{"date":"2021-12-10","close":17848.9238},{"date":"2021-12-13","close":17704.9805},{"date":"2021-12-14","close":17513.0547},{"date":"2021-12-15","close":17657.0},{"date":"2021-12-16","close":17465.0762},{"date":"2021-12-17","close":17513.0547},{"date":"2021-12-20","close":17129.207},{"date":"2021-12-21","close":17369.1133},{"date":"2021-12-22","close":17321.1328},{"date":"2021-12-23","close":17944.8848},{"date":"2021-12-24","close":17752.9609},{"date":"2021-12-27","close":18424.6953},{"date":"2021-12-28","close":18424.6953},{"date":"2021-12-29","close":18732.8965},{"date":"2021-12-30","close":19599.7148},{"date":"2022-01-03","close":21350.0},{"date":"2022-01-04","close":22392.793},{"date":"2022-01-05","close":22440.9512},{"date":"2022-01-06","close":22440.9512},{"date":"2022-01-07","close":22826.2031},{"date":"2022-01-10","close":20996.2539},{"date":"2022-01-11","close":21718.6035},{"date":"2022-01-12","close":22440.9512},{"date":"2022-01-13","close":24463.5254},{"date":"2022-01-14","close":24270.8984},{"date":"2022-01-17","close":22826.2031},{"date":"2022-01-18","close":20996.2539},{"date":"2022-01-19","close":20418.377},{"date":"2022-01-20","close":21477.8203},{"date":"2022-01-21","close":20948.0977},{"date":"2022-01-24","close":19840.498},{"date":"2022-01-25","close":18732.8965},{"date":"2022-01-26","close":20033.123},{"date":"2022-01-27","close":18973.6797},{"date":"2022-01-28","close":18925.5215},{"date":"2022-02-03","close":18925.5215},{"date":"2022-02-04","close":19455.2461},{"date":"2022-02-07","close":19021.8359},{"date":"2022-02-08","close":19021.8359},{"date":"2022-02-09","close":19021.8359},{"date":"2022-02-10","close":18347.6445},{"date":"2022-02-11","close":17866.0801},{"date":"2022-02-14","close":17095.5742},{"date":"2022-02-15","close":16758.4805},{"date":"2022-02-16","close":18155.0195},{"date":"2022-02-17","close":17866.0801},{"date":"2022-02-18","close":17962.3926},{"date":"2022-02-21","close":18106.8613},{"date":"2022-02-22","close":18106.8613},{"date":"2022-02-23","close":18106.8613},{"date":"2022-02-24","close":17336.3574},{"date":"2022-02-25","close":17528.9824},{"date":"2022-02-28","close":17528.9824},{"date":"2022-03-02","close":18155.0195},{"date":"2022-03-03","close":18395.8027},{"date":"2022-03-04","close":18588.4277},{"date":"2022-03-07","close":18636.584},{"date":"2022-03-08","close":18203.1758},{"date":"2022-03-10","close":18395.8027},{"date":"2022-03-11","close":18203.1758},{"date":"2022-03-14","close":17625.2949},{"date":"2022-03-15","close":17625.2949},{"date":"2022-03-16","close":17866.0801},{"date":"2022-03-17","close":18299.4883},{"date":"2022-03-18","close":18492.1133},{"date":"2022-03-21","close":18251.3301},{"date":"2022-03-22","close":18877.3672},{"date":"2022-03-23","close":18877.3672},{"date":"2022-03-24","close":18684.7402},{"date":"2022-03-25","close":18684.7402},{"date":"2022-03-28","close":18684.7402},{"date":"2022-03-29","close":18829.2109},{"date":"2022-03-30","close":18636.584},{"date":"2022-03-31","close":18636.584},{"date":"2022-04-01","close":18588.4277},{"date":"2022-04-04","close":18540.2715},{"date":"2022-04-05","close":18781.0547},{"date":"2022-04-06","close":18588.4277},{"date":"2022-04-07","close":17914.2363},{"date":"2022-04-08","close":18106.8613},{"date":"2022-04-11","close":18347.6445},{"date":"2022-04-12","close":18347.6445},{"date":"2022-04-13","close":18540.2715},{"date":"2022-04-14","close":19214.4629},{"date":"2022-04-15","close":19069.9902},{"date":"2022-04-18","close":19069.9902},{"date":"2022-04-19","close":18781.0547},{"date":"2022-04-20","close":18588.4277},{"date":"2022-04-21","close":18492.1133},{"date":"2022-04-22","close":18395.8027},{"date":"2022-04-25","close":17914.2363},{"date":"2022-04-26","close":18010.5469},{"date":"2022-04-27","close":17673.4531},{"date":"2022-04-28","close":17769.7656},{"date":"2022-04-29","close":17914.2363},{"date":"2022-05-02","close":17962.3926},{"date":"2022-05-03","close":17962.3926},{"date":"2022-05-04","close":17962.3926},{"date":"2022-05-06","close":17625.2949},{"date":"2022-05-09","close":17950.0},{"date":"2022-05-10","close":17288.1992},{"date":"2022-05-11","close":17191.8848},{"date":"2022-05-12","close":16565.8516},{"date":"2022-05-13","close":16806.6348},{"date":"2022-05-16","close":16662.166},{"date":"2022-05-17","close":16758.4805},{"date":"2022-05-18","close":17240.043},{"date":"2022-05-19","close":17095.5742},{"date":"2022-05-20","close":17336.3574},{"date":"2022-05-23","close":17240.043},{"date":"2022-05-24","close":16710.3223},{"date":"2022-05-25","close":16854.793},{"date":"2022-05-26","close":16758.4805},{"date":"2022-05-27","close":16902.9473},{"date":"2022-05-30","close":17143.7305},{"date":"2022-05-31","close":17288.1992},{"date":"2022-06-02","close":17191.8848},{"date":"2022-06-03","close":17143.7305},{"date":"2022-06-07","close":16806.6348},{"date":"2022-06-08","close":16758.4805},{"date":"2022-06-09","close":16662.166},{"date":"2022-06-10","close":16565.8516},{"date":"2022-06-13","close":15602.7207},{"date":"2022-06-14","close":15024.8428},{"date":"2022-06-15","close":14206.1816},{"date":"2022-06-16","close":14158.0254},{"date":"2022-06-17","close":14061.7109},{"date":"2022-06-20","close":13098.5811},{"date":"2022-06-21","close":13146.7373},{"date":"2022-06-22","close":12135.4492},{"date":"2022-06-23","close":11413.1016},{"date":"2022-06-24","close":12231.7627},{"date":"2022-06-27","close":12665.1709},{"date":"2022-06-28","close":12809.6416},{"date":"2022-06-29","close":12905.9541},{"date":"2022-06-30","close":12568.8584},{"date":"2022-07-01","close":12279.9199},{"date":"2022-07-04","close":12039.1367},{"date":"2022-07-05","close":12713.3281},{"date":"2022-07-06","close":12857.7979},{"date":"2022-07-07","close":12905.9541},{"date":"2022-07-08","close":13002.2676},{"date":"2022-07-11","close":13098.5811},{"date":"2022-07-12","close":12568.8584},{"date":"2022-07-13","close":12713.3281},{"date":"2022-07-14","close":12761.4844},{"date":"2022-07-15","close":12761.4844},{"date":"2022-07-18","close":13291.207},{"date":"2022-07-19","close":13291.207},{"date":"2022-07-20","close":13483.833},{"date":"2022-07-21","close":13628.3027},{"date":"2022-07-22","close":13628.3027},{"date":"2022-07-25","close":13580.1465},{"date":"2022-07-26","close":13676.459},{"date":"2022-07-27","close":13869.0859},{"date":"2022-07-28","close":13917.2412},{"date":"2022-07-29","close":14061.7109},{"date":"2022-08-01","close":13965.3984},{"date":"2022-08-02","close":13869.0859},{"date":"2022-08-03","close":13724.6152},{"date":"2022-08-04","close":13869.0859},{"date":"2022-08-05","close":14398.8086},{"date":"2022-08-08","close":14543.2773},{"date":"2022-08-09","close":14543.2773},{"date":"2022-08-10","close":14254.3379},{"date":"2022-08-11","close":14302.4951},{"date":"2022-08-12","close":14495.1211},{"date":"2022-08-16","close":14639.5898},{"date":"2022-08-17","close":14350.6514},{"date":"2022-08-18","close":14446.9639},{"date":"2022-08-19","close":14158.0254},{"date":"2022-08-22","close":15121.1553},{"date":"2022-08-23","close":14735.9023},{"date":"2022-08-24","close":14832.2168},{"date":"2022-08-25","close":15891.6592},{"date":"2022-08-26","close":15650.8779},{"date":"2022-08-29","close":15361.9385},{"date":"2022-08-30","close":15506.4082},{"date":"2022-08-31","close":15410.0957},{"date":"2022-09-01","close":14832.2168},{"date":"2022-09-02","close":14591.4336},{"date":"2022-09-05","close":14254.3379},{"date":"2022-09-06","close":15072.999},{"date":"2022-09-07","close":15217.4688},{"date":"2022-09-08","close":15072.999},{"date":"2022-09-13","close":15313.7822},{"date":"2022-09-14","close":14928.5303},{"date":"2022-09-15","close":15024.8428},{"date":"2022-09-16","close":14976.6855},{"date":"2022-09-19","close":14109.8672},{"date":"2022-09-20","close":13965.3984},{"date":"2022-09-21","close":13965.3984},{"date":"2022-09-22","close":13917.2412},{"date":"2022-09-23","close":13243.0508},{"date":"2022-09-26","close":12472.5459},{"date":"2022-09-27","close":12376.2324},{"date":"2022-09-28","close":11653.8838},{"date":"2022-09-29","close":11846.5098},{"date":"2022-09-30","close":11509.4141},{"date":"2022-10-04","close":11798.3545},{"date":"2022-10-05","close":11846.5098},{"date":"2022-10-06","close":12087.2939},{"date":"2022-10-07","close":12424.3896},{"date":"2022-10-11","close":11653.8838},{"date":"2022-10-12","close":11557.5713},{"date":"2022-10-13","close":10787.0664},{"date":"2022-10-14","close":11220.4756},{"date":"2022-10-17","close":11220.4756},{"date":"2022-10-18","close":11605.7275},{"date":"2022-10-19","close":11653.8838},{"date":"2022-10-20","close":11798.3545},{"date":"2022-10-21","close":11653.8838},{"date":"2022-10-24","close":11653.8838},{"date":"2022-10-25","close":11557.5713},{"date":"2022-10-26","close":11509.4141},{"date":"2022-10-27","close":11653.8838},{"date":"2022-10-28","close":11894.667},{"date":"2022-10-31","close":12279.9199},{"date":"2022-11-01","close":12617.0146},{"date":"2022-11-02","close":12231.7627},{"date":"2022-11-03","close":12231.7627},{"date":"2022-11-04","close":12328.0771},{"date":"2022-11-07","close":12520.7021},{"date":"2022-11-08","close":12809.6416},{"date":"2022-11-09","close":12857.7979},{"date":"2022-11-10","close":12568.8584},{"date":"2022-11-11","close":12713.3281},{"date":"2022-11-14","close":12376.2324},{"date":"2022-11-15","close":12568.8584},{"date":"2022-11-16","close":12617.0146},{"date":"2022-11-17","close":12424.3896},{"date":"2022-11-18","close":12424.3896},{"date":"2022-11-21","close":11750.1973},{"date":"2022-11-22","close":11894.667},{"date":"2022-11-23","close":11990.9805},{"date":"2022-11-24","close":12279.9199},{"date":"2022-11-25","close":12087.2939},{"date":"2022-11-28","close":11653.8838},{"date":"2022-11-29","close":11605.7275},{"date":"2022-11-30","close":11605.7275},{"date":"2022-12-01","close":11798.3545},{"date":"2022-12-02","close":12472.5459},{"date":"2022-12-05","close":12135.4492},{"date":"2022-12-06","close":11894.667},{"date":"2022-12-07","close":11509.4141},{"date":"2022-12-08","close":11557.5713},{"date":"2022-12-09","close":11509.4141},{"date":"2022-12-12","close":11364.9453},{"date":"2022-12-13","close":11268.6328},{"date":"2022-12-14","close":11461.2588},{"date":"2022-12-15","close":11316.7881},{"date":"2022-12-16","close":11172.3193},{"date":"2022-12-19","close":11124.1621},{"date":"2022-12-20","close":10931.5361},{"date":"2022-12-21","close":10835.2227},{"date":"2022-12-22","close":10738.9102},{"date":"2022-12-23","close":10546.2832},{"date":"2022-12-26","close":10257.3447},{"date":"2022-12-27","close":10305.501},{"date":"2022-12-28","close":10024.6182},{"date":"2022-12-29","close":9646.8789},{"date":"2023-01-02","close":9491.9092},{"date":"2023-01-03","close":9327.2529},{"date":"2023-01-04","close":9559.709},{"date":"2023-01-05","close":9511.2803},{"date":"2023-01-06","close":9646.8789},{"date":"2023-01-09","close":9976.1895},{"date":"2023-01-10","close":10024.6182},{"date":"2023-01-11","close":10218.3311},{"date":"2023-01-12","close":10266.7588},{"date":"2023-01-13","close":10266.7588},{"date":"2023-01-16","close":10363.6152},{"date":"2023-01-17","close":10073.0459},{"date":"2023-01-18","close":10024.6182},{"date":"2023-01-19","close":10121.4746},{"date":"2023-01-20","close":10218.3311},{"date":"2023-01-25","close":10373.2998},{"date":"2023-01-26","close":11060.9795},{"date":"2023-01-27","close":11060.9795},{"date":"2023-01-30","close":10944.752},{"date":"2023-01-31","close":10964.123},{"date":"2023-02-01","close":10838.2109},{"date":"2023-02-02","close":11090.0361},{"date":"2023-02-03","close":11177.207},{"date":"2023-02-06","close":11041.6084},{"date":"2023-02-07","close":11099.7227},{"date":"2023-02-08","close":11167.5215},{"date":"2023-02-09","close":11167.5215},{"date":"2023-02-10","close":11429.0332},{"date":"2023-02-13","close":11370.9189},{"date":"2023-02-14","close":11380.6055},{"date":"2023-02-15","close":10915.6953},{"date":"2023-02-16","close":11303.1201},{"date":"2023-02-17","close":11206.2637},{"date":"2023-02-20","close":11138.4648},{"date":"2023-02-21","close":11060.9795},{"date":"2023-02-22","close":10886.6387},{"date":"2023-02-23","close":10702.6113},{"date":"2023-02-24","close":10605.7549},{"date":"2023-02-27","close":10818.8389},{"date":"2023-02-28","close":10964.123},{"date":"2023-03-02","close":11051.2939},{"date":"2023-03-03","close":11661.4883},{"date":"2023-03-06","close":12194.1973},{"date":"2023-03-07","close":12329.7969},{"date":"2023-03-08","close":12019.8564},{"date":"2023-03-09","close":11806.7725},{"date":"2023-03-10","close":11303.1201},{"date":"2023-03-13","close":11942.3711},{"date":"2023-03-14","close":11332.1777},{"date":"2023-03-15","close":11913.3145},{"date":"2023-03-16","close":11855.2012},{"date":"2023-03-17","close":11864.8857},{"date":"2023-03-20","close":11777.7158},{"date":"2023-03-21","close":11729.2871},{"date":"2023-03-22","close":12339.4814},{"date":"2023-03-23","close":12465.3945},{"date":"2023-03-24","close":12552.5654},{"date":"2023-03-27","close":13927.9229},{"date":"2023-03-28","close":13443.6416},{"date":"2023-03-29","close":13889.1816},{"date":"2023-03-30","close":14170.0645},{"date":"2023-03-31","close":13463.0137},{"date":"2023-04-03","close":13656.7256},{"date":"2023-04-04","close":13656.7256},{"date":"2023-04-05","close":13579.2412},{"date":"2023-04-06","close":13211.1875},{"date":"2023-04-07","close":13492.0703},{"date":"2023-04-10","close":13240.2441},{"date":"2023-04-11","close":13114.3311},{"date":"2023-04-12","close":13007.79},{"date":"2023-04-13","close":12881.876},{"date":"2023-04-14","close":12775.335},{"date":"2023-04-17","close":12620.3643},{"date":"2023-04-18","close":13424.2705},{"date":"2023-04-19","close":14819.0},{"date":"2023-04-20","close":14044.1514},{"date":"2023-04-21","close":14237.8633},{"date":"2023-04-24","close":13036.8467},{"date":"2023-04-25","close":12523.5078},{"date":"2023-04-26","close":12184.5117},{"date":"2023-04-27","close":12465.3945},{"date":"2023-04-28","close":12232.9404},{"date":"2023-05-02","close":12252.3115},{"date":"2023-05-03","close":11942.3711},{"date":"2023-05-04","close":11884.2568},{"date":"2023-05-08","close":11680.8584},{"date":"2023-05-09","close":11690.5449},{"date":"2023-05-10","close":11738.9736},{"date":"2023-05-11","close":11835.8291},{"date":"2023-05-12","close":11777.7158},{"date":"2023-05-15","close":11477.4619},{"date":"2023-05-16","close":12630.0508},{"date":"2023-05-17","close":12785.0195},{"date":"2023-05-18","close":12881.876},{"date":"2023-05-19","close":12668.793},{"date":"2023-05-22","close":12746.2773},{"date":"2023-05-23","close":12852.8193},{"date":"2023-05-24","close":12755.9639},{"date":"2023-05-25","close":12872.1914},{"date":"2023-05-26","close":12746.2773},{"date":"2023-05-30","close":12881.876},{"date":"2023-05-31","close":13036.8467},{"date":"2023-06-01","close":12949.6758},{"date":"2023-06-02","close":12930.3047},{"date":"2023-06-05","close":12930.3047},{"date":"2023-06-07","close":13114.3311},{"date":"2023-06-08","close":13007.79},{"date":"2023-06-09","close":13288.6729},{"date":"2023-06-12","close":13695.4688},{"date":"2023-06-13","close":13579.2412},{"date":"2023-06-14","close":13094.96},{"date":"2023-06-15","close":14276.6055},{"date":"2023-06-16","close":14295.9766},{"date":"2023-06-19","close":14150.6934},{"date":"2023-06-20","close":13956.9805},{"date":"2023-06-21","close":13540.498},{"date":"2023-06-22","close":13918.2373},{"date":"2023-06-23","close":13375.8428},{"date":"2023-06-26","close":13269.3018},{"date":"2023-06-27","close":13201.502},{"date":"2023-06-28","close":13550.1836},{"date":"2023-06-29","close":13249.9307},{"date":"2023-06-30","close":13114.3311},{"date":"2023-07-03","close":13753.582},{"date":"2023-07-04","close":13850.4385},{"date":"2023-07-05","close":14605.917},{"date":"2023-07-06","close":13947.2949},{"date":"2023-07-07","close":13927.9229},{"date":"2023-07-10","close":14141.0059},{"date":"2023-07-11","close":14141.0059},{"date":"2023-07-12","close":14325.0342},{"date":"2023-07-13","close":14567.1738},{"date":"2023-07-14","close":14034.4648},{"date":"2023-07-17","close":14218.4922},{"date":"2023-07-18","close":14373.4619},{"date":"2023-07-19","close":14044.1514},{"date":"2023-07-20","close":14664.0312},{"date":"2023-07-21","close":14509.0605},{"date":"2023-07-24","close":15264.5391},{"date":"2023-07-25","close":14538.1172},{"date":"2023-07-26","close":13278.9863},{"date":"2023-07-27","close":13395.2148},{"date":"2023-07-28","close":13840.7529},{"date":"2023-07-31","close":14053.8369},{"date":"2023-08-01","close":13734.2109},{"date":"2023-08-02","close":13879.4951},{"date":"2023-08-03","close":13734.2109},{"date":"2023-08-04","close":13492.0703},{"date":"2023-08-07","close":13075.5889},{"date":"2023-08-08","close":12833.4482},{"date":"2023-08-09","close":12833.4482},{"date":"2023-08-10","close":12736.5918},{"date":"2023-08-11","close":12930.3047},{"date":"2023-08-14","close":12659.1074},{"date":"2023-08-16","close":12097.3408},{"date":"2023-08-17","close":11913.3145},{"date":"2023-08-18","close":11709.916},{"date":"2023-08-21","close":11787.4004},{"date":"2023-08-22","close":11719.6016},{"date":"2023-08-23","close":11680.8584},{"date":"2023-08-24","close":11729.2871},{"date":"2023-08-25","close":11738.9736},{"date":"2023-08-28","close":12252.3115},{"date":"2023-08-29","close":12397.5957},{"date":"2023-08-30","close":12523.5078},{"date":"2023-08-31","close":12397.5957},{"date":"2023-09-01","close":12378.2246},{"date":"2023-09-04","close":12407.2803},{"date":"2023-09-05","close":12591.3076},{"date":"2023-09-06","close":12610.6797},{"date":"2023-09-07","close":12523.5078},{"date":"2023-09-08","close":12145.7686},{"date":"2023-09-11","close":11981.1133},{"date":"2023-09-12","close":11932.6855},{"date":"2023-09-13","close":11632.4316},{"date":"2023-09-14","close":11816.458},{"date":"2023-09-15","close":11816.458},{"date":"2023-09-18","close":11952.0576},{"date":"2023-09-19","close":11719.6016},{"date":"2023-09-20","close":11574.3174},{"date":"2023-09-21","close":11186.8926},{"date":"2023-09-22","close":10876.9531},{"date":"2023-09-25","close":10663.8691},{"date":"2023-09-26","close":10528.2705},{"date":"2023-09-27","close":11332.1777},{"date":"2023-10-04","close":10847.8955},{"date":"2023-10-05","close":11002.8662},{"date":"2023-10-06","close":10954.4385},{"date":"2023-10-10","close":10944.752},{"date":"2023-10-11","close":11080.3506},{"date":"2023-10-12","close":11370.9189},{"date":"2023-10-13","close":11370.9189},{"date":"2023-10-16","close":10993.1807},{"date":"2023-10-17","close":11060.9795},{"date":"2023-10-18","close":11002.8662},{"date":"2023-10-19","close":10721.9834},{"date":"2023-10-20","close":10286.1299},{"date":"2023-10-23","close":9714.6777},{"date":"2023-10-24","close":10150.5312},{"date":"2023-10-25","close":9859.9629},{"date":"2023-10-26","close":9472.5371},{"date":"2023-10-27","close":9482.2236},{"date":"2023-10-30","close":9569.3936},{"date":"2023-10-31","close":9346.625},{"date":"2023-11-01","close":9336.9385},{"date":"2023-11-02","close":9675.9355},{"date":"2023-11-03","close":9859.9629},{"date":"2023-11-06","close":10557.3271},{"date":"2023-11-07","close":10344.2432},{"date":"2023-11-08","close":10140.8457},{"date":"2023-11-09","close":9918.0771},{"date":"2023-11-10","close":9637.1924},{"date":"2023-11-13","close":9501.5947},{"date":"2023-11-14","close":9656.5645},{"date":"2023-11-15","close":9772.792},{"date":"2023-11-16","close":9918.0771},{"date":"2023-11-17","close":9685.6211},{"date":"2023-11-20","close":9908.3906},{"date":"2023-11-21","close":9947.1328},{"date":"2023-11-22","close":9850.2764},{"date":"2023-11-23","close":9879.334},{"date":"2023-11-24","close":9995.5605},{"date":"2023-11-27","close":9879.334},{"date":"2023-11-28","close":9850.2764},{"date":"2023-11-29","close":9579.0801},{"date":"2023-11-30","close":10024.6182},{"date":"2023-12-01","close":9976.1895},{"date":"2023-12-04","close":9772.792},{"date":"2023-12-05","close":9801.8486},{"date":"2023-12-06","close":9811.5352},{"date":"2023-12-07","close":9685.6211},{"date":"2023-12-08","close":9704.9932},{"date":"2023-12-11","close":9772.792},{"date":"2023-12-12","close":9734.0488},{"date":"2023-12-13","close":9666.25},{"date":"2023-12-14","close":9714.6777},{"date":"2023-12-15","close":9782.4775},{"date":"2023-12-18","close":9821.2207},{"date":"2023-12-19","close":9830.9053},{"date":"2023-12-20","close":9985.876},{"date":"2023-12-21","close":9908.3906},{"date":"2023-12-22","close":9801.8486},{"date":"2023-12-26","close":9763.1064},{"date":"2023-12-27","close":9743.6582},{"date":"2023-12-28","close":9763.1064},{"date":"2024-01-02","close":9763.1064},{"date":"2024-01-03","close":9831.1758},{"date":"2024-01-04","close":9743.6582},{"date":"2024-01-05","close":9870.0723},{"date":"2024-01-08","close":9889.5205},{"date":"2024-01-09","close":10006.2109},{"date":"2024-01-10","close":9821.4512},{"date":"2024-01-11","close":9957.5908},{"date":"2024-01-12","close":10404.9043},{"date":"2024-01-15","close":10015.9355},{"date":"2024-01-16","close":9938.1416},{"date":"2024-01-17","close":9665.8643},{"date":"2024-01-18","close":9636.6924},{"date":"2024-01-19","close":9675.5879},{"date":"2024-01-22","close":9451.9316},{"date":"2024-01-23","close":9500.5527},{"date":"2024-01-24","close":9247.7227},{"date":"2024-01-25","close":9062.9629},{"date":"2024-01-26","close":9082.4111},{"date":"2024-01-29","close":8887.9277},{"date":"2024-01-30","close":8946.2725},{"date":"2024-01-31","close":8858.7549},{"date":"2024-02-01","close":8858.7549},{"date":"2024-02-02","close":8946.2725},{"date":"2024-02-05","close":8897.6514},{"date":"2024-02-06","close":9237.999},{"date":"2024-02-07","close":9150.4805},{"date":"2024-02-08","close":9510.2764},{"date":"2024-02-13","close":9383.8623},{"date":"2024-02-14","close":9383.8623},{"date":"2024-02-15","close":9306.0684},{"date":"2024-02-16","close":9364.4131},{"date":"2024-02-19","close":9344.9648},{"date":"2024-02-20","close":9247.7227},{"date":"2024-02-21","close":9257.4473},{"date":"2024-02-22","close":9218.5508},{"date":"2024-02-23","close":8955.9971},{"date":"2024-02-26","close":8955.9971},{"date":"2024-02-27","close":8878.2031},{"date":"2024-02-28","close":8887.9277},{"date":"2024-02-29","close":8849.0303},{"date":"2024-03-04","close":8780.9609},{"date":"2024-03-05","close":8712.8916},{"date":"2024-03-06","close":8712.8916},{"date":"2024-03-07","close":9315.793},{"date":"2024-03-08","close":9306.0684},{"date":"2024-03-11","close":9033.79},{"date":"2024-03-12","close":9422.7588},{"date":"2024-03-13","close":9286.6201},{"date":"2024-03-14","close":9247.7227},{"date":"2024-03-15","close":8946.2725},{"date":"2024-03-18","close":9004.6182},{"date":"2024-03-19","close":8839.3066},{"date":"2024-03-20","close":8780.9609},{"date":"2024-03-21","close":9101.8604},{"date":"2024-03-22","close":8858.7549},{"date":"2024-03-25","close":8771.2363},{"date":"2024-03-26","close":8800.4092},{"date":"2024-03-27","close":8810.1338},{"date":"2024-03-28","close":8576.7529},{"date":"2024-03-29","close":8586.4766},{"date":"2024-04-01","close":8751.7881},{"date":"2024-04-02","close":8605.9248},{"date":"2024-04-03","close":8401.7178},{"date":"2024-04-04","close":8401.7178},{"date":"2024-04-05","close":8236.4053},{"date":"2024-04-08","close":7925.2305},{"date":"2024-04-09","close":7798.8159},{"date":"2024-04-11","close":7876.6094},{"date":"2024-04-12","close":7711.2979},{"date":"2024-04-15","close":7779.3677},{"date":"2024-04-16","close":7594.6074},{"date":"2024-04-17","close":7448.7446},{"date":"2024-04-18","close":7818.2642},{"date":"2024-04-19","close":7759.9189},{"date":"2024-04-22","close":7711.2979},{"date":"2024-04-23","close":7730.7466},{"date":"2024-04-24","close":7886.334},{"date":"2024-04-25","close":7818.2642},{"date":"2024-04-26","close":7691.8496},{"date":"2024-04-29","close":7876.6094},{"date":"2024-04-30","close":7886.334},{"date":"2024-05-02","close":7866.8853},{"date":"2024-05-03","close":8012.7485},{"date":"2024-05-07","close":8003.0244},{"date":"2024-05-08","close":8051.6455},{"date":"2024-05-09","close":8061.3691},{"date":"2024-05-10","close":8129.4385},{"date":"2024-05-13","close":7983.5757},{"date":"2024-05-14","close":7905.7822},{"date":"2024-05-16","close":8226.6807},{"date":"2024-05-17","close":7973.8516},{"date":"2024-05-20","close":7964.1274},{"date":"2024-05-21","close":7944.6792},{"date":"2024-05-22","close":7915.5063},{"date":"2024-05-23","close":7973.8516},{"date":"2024-05-24","close":7954.4028},{"date":"2024-05-27","close":7896.0581},{"date":"2024-05-28","close":7866.8853},{"date":"2024-05-29","close":7721.0225},{"date":"2024-05-30","close":8129.4385},{"date":"2024-05-31","close":8265.5781},{"date":"2024-06-03","close":8401.7178},{"date":"2024-06-04","close":8382.2686},{"date":"2024-06-05","close":8557.3037},{"date":"2024-06-07","close":9072.6875},{"date":"2024-06-10","close":11231.4619},{"date":"2024-06-11","close":12612.2998},{"date":"2024-06-12","close":13001.2676},{"date":"2024-06-13","close":13147.1309},{"date":"2024-06-14","close":13215.2002},{"date":"2024-06-17","close":13224.9248},{"date":"2024-06-18","close":11766.293},{"date":"2024-06-19","close":11814.9141},{"date":"2024-06-20","close":11639.8789},{"date":"2024-06-21","close":11036.9775},{"date":"2024-06-24","close":10959.1836},{"date":"2024-06-25","close":10648.0088},{"date":"2024-06-26","close":10482.6973},{"date":"2024-06-27","close":10122.9023},{"date":"2024-06-28","close":10142.3506},{"date":"2024-07-01","close":10142.3506},{"date":"2024-07-02","close":9996.4873},{"date":"2024-07-03","close":11182.8408},{"date":"2024-07-04","close":10259.041},{"date":"2024-07-05","close":10132.626},{"date":"2024-07-08","close":9967.3145},{"date":"2024-07-09","close":10210.4199},{"date":"2024-07-10","close":10784.1484},{"date":"2024-07-11","close":10677.1816},{"date":"2024-07-12","close":10502.1465},{"date":"2024-07-15","close":10288.2139},{"date":"2024-07-16","close":10045.1084},{"date":"2024-07-17","close":9986.7627},{"date":"2024-07-18","close":9422.7588},{"date":"2024-07-19","close":9374.1377},{"date":"2024-07-22","close":9461.6553},{"date":"2024-07-23","close":10084.0049},{"date":"2024-07-24","close":10599.3877},{"date":"2024-07-25","close":10579.9395},{"date":"2024-07-26","close":10453.5254},{"date":"2024-07-29","close":10414.6279},{"date":"2024-07-30","close":10472.9736},{"date":"2024-07-31","close":10472.9736},{"date":"2024-08-01","close":10560.4912},{"date":"2024-08-02","close":9675.5879},{"date":"2024-08-05","close":8032.1973},{"date":"2024-08-06","close":8508.6836},{"date":"2024-08-07","close":8508.6836},{"date":"2024-08-08","close":8450.3379},{"date":"2024-08-09","close":8751.7881},{"date":"2024-08-12","close":8712.8916},{"date":"2024-08-13","close":8703.167},{"date":"2024-08-14","close":9082.4111},{"date":"2024-08-16","close":8917.0996},{"date":"2024-08-19","close":9199.1016},{"date":"2024-08-20","close":10142.3506},{"date":"2024-08-21","close":10161.7988},{"date":"2024-08-22","close":9986.7627},{"date":"2024-08-23","close":10871.666},{"date":"2024-08-26","close":11464.8428},{"date":"2024-08-27","close":11328.7041},{"date":"2024-08-28","close":10988.3564},{"date":"2024-08-29","close":11066.1504},{"date":"2024-08-30","close":11571.8096},{"date":"2024-09-02","close":10920.2871},{"date":"2024-09-03","close":10696.6299},{"date":"2024-09-04","close":10327.1104},{"date":"2024-09-05","close":11318.9795},{"date":"2024-09-06","close":10579.9395},{"date":"2024-09-09","close":10754.9756},{"date":"2024-09-10","close":10093.7295},{"date":"2024-09-11","close":10492.4219},{"date":"2024-09-12","close":10793.8721},{"date":"2024-09-13","close":10793.8721},{"date":"2024-09-19","close":10852.2178},{"date":"2024-09-20","close":10550.7676},{"date":"2024-09-23","close":10541.043},{"date":"2024-09-24","close":11250.9102},{"date":"2024-09-25","close":11250.9102},{"date":"2024-09-26","close":11328.7041},{"date":"2024-09-27","close":11085.5986},{"date":"2024-09-30","close":10910.5625},{"date":"2024-10-02","close":10482.6973},{"date":"2024-10-04","close":10745.251},{"date":"2024-10-07","close":11212.0137},{"date":"2024-10-08","close":11289.8066},{"date":"2024-10-10","close":10988.3564},{"date":"2024-10-11","close":10793.8721},{"date":"2024-10-14","close":10686.9062},{"date":"2024-10-15","close":10706.3545},{"date":"2024-10-16","close":10327.1104},{"date":"2024-10-17","close":10074.2812},{"date":"2024-10-18","close":9821.4512},{"date":"2024-10-21","close":9928.418},{"date":"2024-10-22","close":9695.0371},{"date":"2024-10-23","close":9656.1396},{"date":"2024-10-24","close":9131.0322},{"date":"2024-10-25","close":9014.3418},{"date":"2024-10-28","close":9374.1377},{"date":"2024-10-29","close":9189.3779},{"date":"2024-10-30","close":9247.7227},{"date":"2024-10-31","close":9072.6875},{"date":"2024-11-01","close":8868.4785},{"date":"2024-11-04","close":9131.0322},{"date":"2024-11-05","close":9422.7588},{"date":"2024-11-06","close":9179.6533},{"date":"2024-11-07","close":8975.4453},{"date":"2024-11-08","close":8907.376},{"date":"2024-11-11","close":8878.2031},{"date":"2024-11-12","close":8479.5107},{"date":"2024-11-13","close":8080.8184},{"date":"2024-11-14","close":7925.2305},{"date":"2024-11-15","close":7789.0918},{"date":"2024-11-18","close":8041.9214},{"date":"2024-11-19","close":8353.0957},{"date":"2024-11-20","close":8090.5425},{"date":"2024-11-21","close":8129.4385},{"date":"2024-11-22","close":8391.9922},{"date":"2024-11-25","close":8547.5801},{"date":"2024-11-26","close":8537.8555},{"date":"2024-11-27","close":8430.8896},{"date":"2024-11-28","close":8557.3037},{"date":"2024-11-29","close":8158.6118},{"date":"2024-12-02","close":7857.1611},{"date":"2024-12-03","close":7925.2305},{"date":"2024-12-04","close":7750.1948},{"date":"2024-12-05","close":7536.2622},{"date":"2024-12-06","close":7225.0874},{"date":"2024-12-09","close":6806.9468},{"date":"2024-12-10","close":7137.5698},{"date":"2024-12-11","close":7507.0898},{"date":"2024-12-12","close":7545.9863},{"date":"2024-12-13","close":7643.2285},{"date":"2024-12-16","close":7759.9189},{"date":"2024-12-17","close":7545.9863},{"date":"2024-12-18","close":7779.3677},{"date":"2024-12-19","close":7526.5376},{"date":"2024-12-20","close":7419.5713},{"date":"2024-12-23","close":7526.5376},{"date":"2024-12-24","close":7429.2959},{"date":"2024-12-26","close":7341.7783},{"date":"2024-12-27","close":7371.5825},{"date":"2024-12-30","close":7600.0815},{"date":"2025-01-02","close":7927.9282},{"date":"2025-01-03","close":7908.0586},{"date":"2025-01-06","close":7927.9282},{"date":"2025-01-07","close":8007.4062},{"date":"2025-01-08","close":8007.4062},{"date":"2025-01-09","close":8007.4062},{"date":"2025-01-10","close":7967.6675},{"date":"2025-01-13","close":7937.8628},{"date":"2025-01-14","close":8136.5581},{"date":"2025-01-15","close":7917.9937},{"date":"2025-01-16","close":7987.5366},{"date":"2025-01-17","close":8027.2759},{"date":"2025-01-20","close":8007.4062},{"date":"2025-01-21","close":7878.2544},{"date":"2025-01-22","close":7838.5156},{"date":"2025-01-23","close":7590.147},{"date":"2025-01-24","close":7649.7554},{"date":"2025-01-31","close":7451.0605},{"date":"2025-02-03","close":7341.7783},{"date":"2025-02-04","close":7600.0815},{"date":"2025-02-05","close":7629.8857},{"date":"2025-02-06","close":7669.625},{"date":"2025-02-07","close":7480.8647},{"date":"2025-02-10","close":7709.3638},{"date":"2025-02-11","close":7689.4941},{"date":"2025-02-12","close":7669.625},{"date":"2025-02-13","close":7699.4292},{"date":"2025-02-14","close":7619.9512},{"date":"2025-02-17","close":7629.8857},{"date":"2025-02-18","close":7759.0376},{"date":"2025-02-19","close":8404.7959},{"date":"2025-02-20","close":8494.209},{"date":"2025-02-21","close":8891.5986},{"date":"2025-02-24","close":8812.1211},{"date":"2025-02-25","close":8524.0127},{"date":"2025-02-26","close":9000.8809},{"date":"2025-02-27","close":8663.0996},{"date":"2025-02-28","close":8285.5791},{"date":"2025-03-04","close":8335.2529},{"date":"2025-03-05","close":8394.8613},{"date":"2025-03-06","close":8245.8398},{"date":"2025-03-07","close":8186.2319},{"date":"2025-03-10","close":8116.6885},{"date":"2025-03-11","close":7987.5366},{"date":"2025-03-12","close":8116.6885},{"date":"2025-03-13","close":8007.4062},{"date":"2025-03-14","close":8196.166},{"date":"2025-03-17","close":8275.6445},{"date":"2025-03-18","close":8126.623},{"date":"2025-03-19","close":8096.8188},{"date":"2025-03-20","close":8285.5791},{"date":"2025-03-21","close":8265.71},{"date":"2025-03-24","close":8106.7539},{"date":"2025-03-25","close":8086.8843},{"date":"2025-03-26","close":8285.5791},{"date":"2025-03-27","close":8047.145},{"date":"2025-03-28","close":7649.7554},{"date":"2025-03-31","close":7341.7783},{"date":"2025-04-01","close":7391.4521},{"date":"2025-04-02","close":7272.2349},{"date":"2025-04-03","close":7302.0391},{"date":"2025-04-04","close":7411.3213},{"date":"2025-04-07","close":6755.6279},{"date":"2025-04-08","close":6487.3901},{"date":"2025-04-09","close":6308.5645},{"date":"2025-04-10","close":6924.519},{"date":"2025-04-11","close":6984.1274},{"date":"2025-04-14","close":7192.7568},{"date":"2025-04-15","close":7282.1699},{"date":"2025-04-16","close":7282.1699},{"date":"2025-04-17","close":7262.3003},{"date":"2025-04-18","close":7192.7568},{"date":"2025-04-21","close":7182.8223},{"date":"2025-04-22","close":7172.8877},{"date":"2025-04-23","close":7321.9087},{"date":"2025-04-24","close":7292.1045},{"date":"2025-04-25","close":7490.7993},{"date":"2025-04-28","close":7371.5825},{"date":"2025-04-29","close":7530.5386},{"date":"2025-04-30","close":7341.7783},{"date":"2025-05-02","close":7431.1909},{"date":"2025-05-07","close":7282.1699},{"date":"2025-05-08","close":7321.9087},{"date":"2025-05-09","close":7292.1045},{"date":"2025-05-12","close":7351.7129},{"date":"2025-05-13","close":7391.4521},{"date":"2025-05-14","close":7451.0605},{"date":"2025-05-15","close":7530.5386},{"date":"2025-05-16","close":7212.6265},{"date":"2025-05-19","close":7192.7568},{"date":"2025-05-20","close":6854.9756},{"date":"2025-05-21","close":6815.2368},{"date":"2025-05-22","close":6725.8237},{"date":"2025-05-23","close":6735.7588},{"date":"2025-05-26","close":6944.3882},{"date":"2025-05-27","close":6944.3882},{"date":"2025-05-28","close":7063.6055},{"date":"2025-05-29","close":7053.6704},{"date":"2025-05-30","close":6924.519},{"date":"2025-06-02","close":6934.4536},{"date":"2025-06-04","close":7023.8662},{"date":"2025-06-05","close":7063.6055},{"date":"2025-06-09","close":7083.4746},{"date":"2025-06-10","close":7063.6055},{"date":"2025-06-11","close":7133.1484},{"date":"2025-06-12","close":7003.9966},{"date":"2025-06-13","close":6934.4536},{"date":"2025-06-16","close":6845.041},{"date":"2025-06-17","close":6845.041},{"date":"2025-06-18","close":6785.4321},{"date":"2025-06-19","close":6964.2578},{"date":"2025-06-20","close":6994.062},{"date":"2025-06-23","close":6854.9756},{"date":"2025-06-24","close":7282.1699},{"date":"2025-06-25","close":7232.4961},{"date":"2025-06-26","close":7123.2139},{"date":"2025-06-27","close":7153.0181},{"date":"2025-06-30","close":7053.6704},{"date":"2025-07-01","close":7063.6055},{"date":"2025-07-02","close":7133.1484},{"date":"2025-07-03","close":7252.3652},{"date":"2025-07-04","close":7143.083},{"date":"2025-07-07","close":6944.3882},{"date":"2025-07-08","close":6944.3882},{"date":"2025-07-09","close":6994.062},{"date":"2025-07-10","close":7003.9966},{"date":"2025-07-11","close":6964.2578},{"date":"2025-07-14","close":7103.3442},{"date":"2025-07-15","close":7252.3652},{"date":"2025-07-16","close":7113.2788},{"date":"2025-07-17","close":7153.0181},{"date":"2025-07-18","close":7560.3428},{"date":"2025-07-21","close":7749.103},{"date":"2025-07-22","close":7719.2988},{"date":"2025-07-23","close":7500.7344},{"date":"2025-07-24","close":7649.7554},{"date":"2025-07-25","close":7500.7344},{"date":"2025-07-28","close":7659.6899},{"date":"2025-07-29","close":7689.4941},{"date":"2025-07-30","close":7888.1895},{"date":"2025-07-31","close":8007.4062},{"date":"2025-08-01","close":7460.9951},{"date":"2025-08-04","close":7441.1255},{"date":"2025-08-05","close":7629.8857},{"date":"2025-08-06","close":7699.4292},{"date":"2025-08-07","close":7729.2334},{"date":"2025-08-08","close":7659.6899},{"date":"2025-08-11","close":7808.7114},{"date":"2025-08-12","close":7788.8418},{"date":"2025-08-13","close":7818.646},{"date":"2025-08-14","close":7759.0376},{"date":"2025-08-18","close":7441.1255},{"date":"2025-08-19","close":7381.5171},{"date":"2025-08-20","close":7123.2139},{"date":"2025-08-21","close":7242.4307},{"date":"2025-08-22","close":7143.083},{"date":"2025-08-25","close":7321.9087},{"date":"2025-08-26","close":7381.5171},{"date":"2025-08-27","close":7272.2349},{"date":"2025-08-28","close":7302.0391},{"date":"2025-08-29","close":7123.2139},{"date":"2025-09-01","close":6974.1924},{"date":"2025-09-02","close":7103.3442},{"date":"2025-09-03","close":7033.8013},{"date":"2025-09-04","close":7033.8013},{"date":"2025-09-05","close":7043.7358},{"date":"2025-09-08","close":7172.8877},{"date":"2025-09-09","close":7053.6704},{"date":"2025-09-10","close":7093.4097},{"date":"2025-09-11","close":7162.9526},{"date":"2025-09-12","close":7252.3652},{"date":"2025-09-15","close":7272.2349},{"date":"2025-09-16","close":7133.1484},{"date":"2025-09-17","close":7123.2139},{"date":"2025-09-18","close":7133.1484},{"date":"2025-09-19","close":7150.0},{"date":"2025-09-22","close":7033.8013},{"date":"2025-09-23","close":7013.9316},{"date":"2025-09-24","close":7103.3442},{"date":"2025-09-25","close":6984.1274},{"date":"2025-09-26","close":6765.563},{"date":"2025-09-29","close":6815.2368},{"date":"2025-09-30","close":6805.3018},{"date":"2025-10-01","close":6715.8892},{"date":"2025-10-02","close":6725.8237},{"date":"2025-10-10","close":6566.8677},{"date":"2025-10-13","close":6686.085},{"date":"2025-10-14","close":6735.7588},{"date":"2025-10-15","close":6914.584},{"date":"2025-10-16","close":6904.6494},{"date":"2025-10-17","close":7093.4097},{"date":"2025-10-20","close":7053.6704},{"date":"2025-10-21","close":7033.8013},{"date":"2025-10-22","close":7172.8877},{"date":"2025-10-23","close":6994.062},{"date":"2025-10-24","close":7242.4307},{"date":"2025-10-27","close":7222.561},{"date":"2025-10-28","close":7222.561},{"date":"2025-10-29","close":7053.6704},{"date":"2025-10-30","close":6805.3018},{"date":"2025-10-31","close":6785.4321},{"date":"2025-11-03","close":6616.5415},{"date":"2025-11-04","close":6656.2808},{"date":"2025-11-05","close":6447.6509},{"date":"2025-11-06","close":6576.8027},{"date":"2025-11-07","close":6576.8027},{"date":"2025-11-10","close":6596.6724},{"date":"2025-11-11","close":6656.2808},{"date":"2025-11-12","close":6656.2808},{"date":"2025-11-13","close":6705.9546},{"date":"2025-11-14","close":6725.8237},{"date":"2025-11-17","close":6457.5854},{"date":"2025-11-18","close":6258.8906},{"date":"2025-11-19","close":6199.2822},{"date":"2025-11-20","close":6397.9771},{"date":"2025-11-21","close":6139.6738},{"date":"2025-11-24","close":6099.9346},{"date":"2025-11-25","close":6159.5435},{"date":"2025-11-26","close":6258.8906},{"date":"2025-11-27","close":6209.2168},{"date":"2025-11-28","close":6268.8257},{"date":"2025-12-01","close":6268.8257},{"date":"2025-12-02","close":6437.7163},{"date":"2025-12-03","close":6497.3247},{"date":"2025-12-04","close":6507.2593},{"date":"2025-12-05","close":6477.4551},{"date":"2025-12-08","close":6397.9771},{"date":"2025-12-09","close":6437.7163},{"date":"2025-12-10","close":6368.1729},{"date":"2025-12-11","close":6447.6509},{"date":"2025-12-12","close":6447.6509},{"date":"2025-12-15","close":6457.5854},{"date":"2025-12-16","close":6338.3687},{"date":"2025-12-17","close":6258.8906},{"date":"2025-12-18","close":6239.0215},{"date":"2025-12-19","close":6308.5645},{"date":"2025-12-22","close":6397.9771},{"date":"2025-12-23","close":6278.7603},{"date":"2025-12-24","close":6159.5435},{"date":"2025-12-26","close":6090.0},{"date":"2025-12-29","close":6240.0},{"date":"2025-12-30","close":6220.0},{"date":"2026-01-02","close":6400.0},{"date":"2026-01-05","close":6330.0},{"date":"2026-01-06","close":6430.0},{"date":"2026-01-07","close":6310.0},{"date":"2026-01-08","close":6270.0},{"date":"2026-01-09","close":6220.0},{"date":"2026-01-12","close":6280.0},{"date":"2026-01-13","close":6480.0},{"date":"2026-01-14","close":6320.0},{"date":"2026-01-15","close":6400.0},{"date":"2026-01-16","close":6630.0},{"date":"2026-01-19","close":6550.0},{"date":"2026-01-20","close":6490.0},{"date":"2026-01-21","close":6450.0},{"date":"2026-01-22","close":6640.0},{"date":"2026-01-23","close":6540.0},{"date":"2026-01-26","close":6750.0},{"date":"2026-01-27","close":6780.0},{"date":"2026-01-28","close":6900.0},{"date":"2026-01-29","close":6820.0},{"date":"2026-01-30","close":6700.0},{"date":"2026-02-02","close":6510.0},{"date":"2026-02-03","close":6560.0},{"date":"2026-02-04","close":6670.0},{"date":"2026-02-05","close":6480.0},{"date":"2026-02-06","close":6310.0},{"date":"2026-02-09","close":6390.0},{"date":"2026-02-10","close":6430.0},{"date":"2026-02-11","close":6430.0},{"date":"2026-02-12","close":6450.0},{"date":"2026-02-13","close":6370.0},{"date":"2026-02-19","close":6300.0},{"date":"2026-02-20","close":6400.0},{"date":"2026-02-23","close":6310.0},{"date":"2026-02-24","close":6440.0},{"date":"2026-02-25","close":6400.0},{"date":"2026-02-26","close":6420.0},{"date":"2026-02-27","close":6270.0},{"date":"2026-03-03","close":6090.0},{"date":"2026-03-04","close":5540.0},{"date":"2026-03-05","close":5940.0},{"date":"2026-03-06","close":5960.0},{"date":"2026-03-09","close":5710.0},{"date":"2026-03-10","close":5840.0},{"date":"2026-03-11","close":5780.0},{"date":"2026-03-12","close":5970.0},{"date":"2026-03-13","close":6080.0},{"date":"2026-03-16","close":5920.0},{"date":"2026-03-17","close":6000.0},{"date":"2026-03-18","close":6090.0},{"date":"2026-03-19","close":6040.0},{"date":"2026-03-20","close":5930.0},{"date":"2026-03-23","close":5920.0},{"date":"2026-03-24","close":5930.0},{"date":"2026-03-25","close":6080.0},{"date":"2026-03-26","close":5910.0},{"date":"2026-03-27","close":5940.0},{"date":"2026-03-30","close":5790.0},{"date":"2026-03-31","close":5610.0},{"date":"2026-04-01","close":5980.0},{"date":"2026-04-02","close":5800.0},{"date":"2026-04-03","close":5790.0},{"date":"2026-04-06","close":5730.0},{"date":"2026-04-07","close":5950.0},{"date":"2026-04-08","close":6060.0},{"date":"2026-04-09","close":5930.0},{"date":"2026-04-10","close":6220.0},{"date":"2026-04-13","close":6200.0},{"date":"2026-04-14","close":6210.0},{"date":"2026-04-15","close":6220.0},{"date":"2026-04-16","close":6370.0},{"date":"2026-04-17","close":6330.0},{"date":"2026-04-20","close":6290.0},{"date":"2026-04-21","close":6680.0},{"date":"2026-04-22","close":6590.0},{"date":"2026-04-23","close":6500.0},{"date":"2026-04-24","close":6670.0},{"date":"2026-04-27","close":7340.0},{"date":"2026-04-28","close":7130.0},{"date":"2026-04-29","close":7190.0},{"date":"2026-04-30","close":7130.0},{"date":"2026-05-04","close":7150.0},{"date":"2026-05-06","close":6990.0},{"date":"2026-05-07","close":7000.0},{"date":"2026-05-08","close":7010.0},{"date":"2026-05-11","close":7140.0},{"date":"2026-05-12","close":7150.0},{"date":"2026-05-13","close":7450.0},{"date":"2026-05-14","close":7440.0},{"date":"2026-05-15","close":6920.0},{"date":"2026-05-18","close":6770.0},{"date":"2026-05-19","close":6730.0},{"date":"2026-05-20","close":6510.0},{"date":"2026-05-21","close":6570.0},{"date":"2026-05-22","close":6740.0},{"date":"2026-05-26","close":6710.0},{"date":"2026-05-27","close":6080.0},{"date":"2026-05-28","close":5990.0},{"date":"2026-05-29","close":5790.0},{"date":"2026-06-01","close":5790.0},{"date":"2026-06-02","close":5610.0},{"date":"2026-06-04","close":5670.0},{"date":"2026-06-05","close":5490.0},{"date":"2026-06-08","close":5100.0},{"date":"2026-06-09","close":5130.0},{"date":"2026-06-10","close":5210.0},{"date":"2026-06-11","close":5290.0},{"date":"2026-06-12","close":5490.0},{"date":"2026-06-15","close":5500.0},{"date":"2026-06-16","close":5570.0},{"date":"2026-06-17","close":5600.0},{"date":"2026-06-18","close":5410.0},{"date":"2026-06-19","close":5210.0},{"date":"2026-06-22","close":5120.0},{"date":"2026-06-23","close":5040.0},{"date":"2026-06-24","close":5000.0},{"date":"2026-06-25","close":5000.0},{"date":"2026-06-26","close":4900.0},{"date":"2026-06-29","close":5050.0},{"date":"2026-06-30","close":5040.0},{"date":"2026-07-01","close":5420.0},{"date":"2026-07-02","close":5500.0},{"date":"2026-07-03","close":5530.0},{"date":"2026-07-06","close":5370.0},{"date":"2026-07-07","close":5050.0},{"date":"2026-07-08","close":4905.0},{"date":"2026-07-09","close":5000.0},{"date":"2026-07-10","close":5270.0},{"date":"2026-07-13","close":5130.0},{"date":"2026-07-14","close":5040.0},{"date":"2026-07-15","close":5290.0},{"date":"2026-07-16","close":5390.0},{"date":"2026-07-20","close":5360.0},{"date":"2026-07-21","close":5490.0},{"date":"2026-07-22","close":5500.0},{"date":"2026-07-23","close":5510.0},{"date":"2026-07-24","close":5400.0},{"date":"2026-07-27","close":5350.0},{"date":"2026-07-28","close":5180.0},{"date":"2026-07-29","close":5190.0},{"date":"2026-07-30","close":5160.0},{"date":"2026-07-31","close":5290.0},{"date":"2026-08-03","close":5290.0},{"date":"2026-08-04","close":5290.0},{"date":"2026-08-05","close":5450.0},{"date":"2026-08-06","close":5460.0},{"date":"2026-08-07","close":5650.0},{"date":"2026-08-10","close":5740.0},{"date":"2026-08-11","close":5750.0},{"date":"2026-08-12","close":5750.0},{"date":"2026-08-13","close":5630.0},{"date":"2026-08-14","close":5740.0},{"date":"2026-08-18","close":5710.0},{"date":"2026-08-19","close":5600.0},{"date":"2026-08-20","close":5610.0},{"date":"2026-08-21","close":5410.0},{"date":"2026-08-24","close":5300.0},{"date":"2026-08-25","close":5390.0},{"date":"2026-08-26","close":5370.0},{"date":"2026-08-27","close":5510.0},{"date":"2026-08-28","close":5480.0},{"date":"2026-08-31","close":5240.0},{"date":"2026-09-01","close":5290.0},{"date":"2026-09-02","close":5240.0},{"date":"2026-09-03","close":5200.0},{"date":"2026-09-04","close":5300.0},{"date":"2026-09-07","close":5350.0},{"date":"2026-09-08","close":5350.0},{"date":"2026-09-09","close":5330.0},{"date":"2026-09-10","close":5180.0},{"date":"2026-09-11","close":5230.0},{"date":"2026-09-14","close":5230.0},{"date":"2026-09-15","close":5250.0},{"date":"2026-09-16","close":5220.0},{"date":"2026-09-17","close":5200.0},{"date":"2026-09-18","close":5170.0},{"date":"2026-09-21","close":5200.0},{"date":"2026-09-22","close":5060.0},{"date":"2026-09-23","close":5140.0},{"date":"2026-09-28","close":5010.0},{"date":"2026-09-29","close":5150.0},{"date":"2026-09-30","close":5110.0},{"date":"2026-10-01","close":5070.0},{"date":"2026-10-02","close":5050.0},{"date":"2026-10-06","close":5230.0},{"date":"2026-10-07","close":5240.0},{"date":"2026-10-08","close":5200.0},{"date":"2026-10-12","close":5000.0},{"date":"2026-10-13","close":4875.0},{"date":"2026-10-14","close":4860.0},{"date":"2026-10-15","close":4720.0},{"date":"2026-10-16","close":4805.0},{"date":"2026-10-19","close":4810.0},{"date":"2026-10-20","close":4720.0},{"date":"2026-10-21","close":4640.0},{"date":"2026-10-22","close":4480.0},{"date":"2026-10-23","close":4305.0}],"chart_data":[{"date":"2024-10-23","open":9676,"high":9773,"low":9432,"close":9656,"volume":30982,"rsi_14":29.91,"sma_20":10940.5,"sma_60":10604.33,"sma_120":10194.58},{"date":"2024-10-24","open":9676,"high":9676,"low":9131,"close":9131,"volume":34671,"rsi_14":29.0,"sma_20":10868.0,"sma_60":10588.0,"sma_120":10205.25},{"date":"2024-10-25","open":9257,"high":9627,"low":8888,"close":9014,"volume":14169,"rsi_14":21.84,"sma_20":10753.0,"sma_60":10560.83,"sma_120":10215.5},{"date":"2024-10-28","open":9044,"high":9394,"low":9044,"close":9374,"volume":18970,"rsi_14":19.02,"sma_20":10656.5,"sma_60":10540.17,"sma_120":10229.92},{"date":"2024-10-29","open":9287,"high":9432,"low":9044,"close":9189,"volume":20384,"rsi_14":15.82,"sma_20":10546.5,"sma_60":10518.5,"sma_120":10241.17},{"date":"2024-10-30","open":9209,"high":9851,"low":9209,"close":9248,"volume":77099,"rsi_14":19.24,"sma_20":10452.0,"sma_60":10498.5,"sma_120":10252.83},{"date":"2024-10-31","open":9219,"high":9219,"low":9024,"close":9073,"volume":14287,"rsi_14":19.38,"sma_20":10357.5,"sma_60":10474.5,"sma_120":10263.17},{"date":"2024-11-01","open":9044,"high":9044,"low":8800,"close":8868,"volume":19660,"rsi_14":18.73,"sma_20":10274.5,"sma_60":10447.0,"sma_120":10270.5},{"date":"2024-11-04","open":8839,"high":9189,"low":8810,"close":9131,"volume":11816,"rsi_14":25.0,"sma_20":10191.5,"sma_60":10422.5,"sma_120":10280.17},{"date":"2024-11-05","open":9150,"high":9539,"low":9092,"close":9423,"volume":18520,"rsi_14":35.24,"sma_20":10099.5,"sma_60":10418.17,"sma_120":10291.92},{"date":"2024-11-06","open":9452,"high":9578,"low":9102,"close":9180,"volume":16749,"rsi_14":35.35,"sma_20":9991.0,"sma_60":10437.83,"sma_120":10301.5},{"date":"2024-11-07","open":9180,"high":9287,"low":8946,"close":8975,"volume":12727,"rsi_14":35.92,"sma_20":9887.5,"sma_60":10445.83,"sma_120":10308.75},{"date":"2024-11-08","open":9277,"high":9287,"low":8907,"close":8907,"volume":13831,"rsi_14":32.79,"sma_20":9790.5,"sma_60":10452.67,"sma_120":10316.67},{"date":"2024-11-11","open":8849,"high":9219,"low":8820,"close":8878,"volume":54705,"rsi_14":35.21,"sma_20":9697.5,"sma_60":10460.0,"sma_120":10325.0},{"date":"2024-11-12","open":9014,"high":9014,"low":8382,"close":8480,"volume":37547,"rsi_14":31.15,"sma_20":9583.0,"sma_60":10455.33,"sma_120":10327.17},{"date":"2024-11-13","open":8450,"high":8489,"low":8022,"close":8081,"volume":45353,"rsi_14":32.47,"sma_20":9467.5,"sma_60":10444.5,"sma_120":10328.08},{"date":"2024-11-14","open":8217,"high":8314,"low":7925,"close":7925,"volume":27904,"rsi_14":32.05,"sma_20":9357.0,"sma_60":10431.17,"sma_120":10327.75},{"date":"2024-11-15","open":7906,"high":8110,"low":7663,"close":7789,"volume":32131,"rsi_14":21.8,"sma_20":9252.5,"sma_60":10409.0,"sma_120":10326.42},{"date":"2024-11-18","open":7789,"high":8256,"low":7789,"close":8042,"volume":22155,"rsi_14":30.07,"sma_20":9155.5,"sma_60":10394.0,"sma_120":10327.5},{"date":"2024-11-19","open":8071,"high":8353,"low":7993,"close":8353,"volume":29724,"rsi_14":35.71,"sma_20":9086.5,"sma_60":10379.5,"sma_120":10330.75},{"date":"2024-11-20","open":8548,"high":8548,"low":7974,"close":8091,"volume":37365,"rsi_14":34.74,"sma_20":9006.0,"sma_60":10344.33,"sma_120":10331.92},{"date":"2024-11-21","open":8091,"high":8207,"low":7993,"close":8129,"volume":18768,"rsi_14":37.9,"sma_20":8954.5,"sma_60":10309.5,"sma_120":10333.92},{"date":"2024-11-22","open":8052,"high":8518,"low":8052,"close":8392,"volume":23965,"rsi_14":37.9,"sma_20":8922.5,"sma_60":10282.17,"sma_120":10338.42},{"date":"2024-11-25","open":8411,"high":8742,"low":8373,"close":8548,"volume":28023,"rsi_14":35.0,"sma_20":8880.0,"sma_60":10242.33,"sma_120":10345.5},{"date":"2024-11-26","open":8557,"high":8800,"low":8431,"close":8538,"volume":20287,"rsi_14":38.04,"sma_20":8846.5,"sma_60":10192.17,"sma_120":10349.0},{"date":"2024-11-27","open":8586,"high":8586,"low":8421,"close":8431,"volume":22124,"rsi_14":39.47,"sma_20":8804.5,"sma_60":10142.5,"sma_120":10350.42},{"date":"2024-11-28","open":8431,"high":8606,"low":8266,"close":8557,"volume":15541,"rsi_14":43.38,"sma_20":8778.0,"sma_60":10100.83,"sma_120":10351.75},{"date":"2024-11-29","open":8460,"high":8586,"low":8159,"close":8159,"volume":24551,"rsi_14":38.06,"sma_20":8741.5,"sma_60":10051.0,"sma_120":10349.83},{"date":"2024-12-02","open":8217,"high":8266,"low":7838,"close":7857,"volume":18955,"rsi_14":39.33,"sma_20":8676.0,"sma_60":9987.33,"sma_120":10343.83},{"date":"2024-12-03","open":7857,"high":7974,"low":7750,"close":7925,"volume":34679,"rsi_14":46.99,"sma_20":8599.0,"sma_60":9936.0,"sma_120":10334.0},{"date":"2024-12-04","open":7682,"high":7925,"low":7653,"close":7750,"volume":21651,"rsi_14":46.64,"sma_20":8525.5,"sma_60":9885.5,"sma_120":10304.17},{"date":"2024-12-05","open":7750,"high":7789,"low":7517,"close":7536,"volume":18594,"rsi_14":45.29,"sma_20":8451.5,"sma_60":9837.67,"sma_120":10260.67},{"date":"2024-12-06","open":7536,"high":7731,"low":7079,"close":7225,"volume":49422,"rsi_14":35.11,"sma_20":8365.0,"sma_60":9767.5,"sma_120":10211.17},{"date":"2024-12-09","open":7215,"high":7215,"low":6710,"close":6807,"volume":31614,"rsi_14":22.87,"sma_20":8258.5,"sma_60":9702.83,"sma_120":10156.83},{"date":"2024-12-10","open":6807,"high":7186,"low":6807,"close":7138,"volume":9060,"rsi_14":33.67,"sma_20":8189.5,"sma_60":9640.83,"sma_120":10104.75},{"date":"2024-12-11","open":7128,"high":7595,"low":7128,"close":7507,"volume":14628,"rsi_14":40.42,"sma_20":8160.0,"sma_60":9596.5,"sma_120":10055.75},{"date":"2024-12-12","open":7507,"high":7672,"low":7332,"close":7546,"volume":13589,"rsi_14":36.01,"sma_20":8140.5,"sma_60":9546.0,"sma_120":10019.58},{"date":"2024-12-13","open":7488,"high":7731,"low":7488,"close":7643,"volume":5610,"rsi_14":34.75,"sma_20":8133.0,"sma_60":9492.0,"sma_120":9983.83},{"date":"2024-12-16","open":7643,"high":7828,"low":7643,"close":7760,"volume":7955,"rsi_14":37.34,"sma_20":8118.5,"sma_60":9440.0,"sma_120":9950.58},{"date":"2024-12-17","open":7828,"high":7828,"low":7507,"close":7546,"volume":12726,"rsi_14":36.09,"sma_20":8077.0,"sma_60":9383.33,"sma_120":9920.67},{"date":"2024-12-18","open":7585,"high":7818,"low":7517,"close":7779,"volume":11695,"rsi_14":38.17,"sma_20":8061.0,"sma_60":9335.83,"sma_120":9893.42},{"date":"2024-12-19","open":7760,"high":7760,"low":7468,"close":7527,"volume":6004,"rsi_14":39.94,"sma_20":8030.0,"sma_60":9284.17,"sma_120":9866.67},{"date":"2024-12-20","open":7565,"high":7565,"low":7313,"close":7420,"volume":13426,"rsi_14":42.57,"sma_20":7980.0,"sma_60":9218.5,"sma_120":9840.42},{"date":"2024-12-23","open":7313,"high":7604,"low":7313,"close":7527,"volume":6251,"rsi_14":43.32,"sma_20":7927.5,"sma_60":9154.67,"sma_120":9818.17},{"date":"2024-12-24","open":7565,"high":7643,"low":7381,"close":7429,"volume":24078,"rsi_14":44.48,"sma_20":7870.5,"sma_60":9087.83,"sma_120":9794.92},{"date":"2024-12-26","open":7468,"high":7507,"low":7322,"close":7342,"volume":16448,"rsi_14":46.5,"sma_20":7814.5,"sma_60":9023.67,"sma_120":9770.92},{"date":"2024-12-27","open":7501,"high":7580,"low":7372,"close":7372,"volume":7877,"rsi_14":49.81,"sma_20":7745.5,"sma_60":8960.33,"sma_120":9747.08},{"date":"2024-12-30","open":7252,"high":7600,"low":7252,"close":7600,"volume":9126,"rsi_14":63.16,"sma_20":7708.5,"sma_60":8908.17,"sma_120":9715.0},{"date":"2025-01-02","open":7511,"high":7948,"low":7501,"close":7928,"volume":30048,"rsi_14":63.01,"sma_20":7703.5,"sma_60":8857.0,"sma_120":9693.58},{"date":"2025-01-03","open":7898,"high":8156,"low":7749,"close":7908,"volume":36300,"rsi_14":55.71,"sma_20":7694.0,"sma_60":8797.5,"sma_120":9673.08},{"date":"2025-01-06","open":7908,"high":7988,"low":7868,"close":7928,"volume":12641,"rsi_14":55.29,"sma_20":7694.5,"sma_60":8737.0,"sma_120":9654.17},{"date":"2025-01-07","open":7928,"high":8087,"low":7928,"close":8007,"volume":16799,"rsi_14":54.85,"sma_20":7710.0,"sma_60":8683.0,"sma_120":9633.83},{"date":"2025-01-08","open":7978,"high":8047,"low":7888,"close":8007,"volume":10866,"rsi_14":52.06,"sma_20":7741.5,"sma_60":8632.33,"sma_120":9608.58},{"date":"2025-01-09","open":8007,"high":8047,"low":7928,"close":8007,"volume":15119,"rsi_14":58.72,"sma_20":7794.5,"sma_60":8583.5,"sma_120":9584.25},{"date":"2025-01-10","open":7997,"high":8077,"low":7948,"close":7968,"volume":13225,"rsi_14":50.66,"sma_20":7828.5,"sma_60":8533.67,"sma_120":9561.08},{"date":"2025-01-13","open":7968,"high":8017,"low":7878,"close":7938,"volume":11212,"rsi_14":59.69,"sma_20":7842.0,"sma_60":8489.83,"sma_120":9539.5},{"date":"2025-01-14","open":7938,"high":8137,"low":7938,"close":8137,"volume":13601,"rsi_14":70.29,"sma_20":7863.5,"sma_60":8453.67,"sma_120":9521.67},{"date":"2025-01-15","open":8077,"high":8137,"low":7898,"close":7918,"volume":7564,"rsi_14":57.72,"sma_20":7869.0,"sma_60":8418.17,"sma_120":9502.5},{"date":"2025-01-16","open":7928,"high":8047,"low":7918,"close":7988,"volume":8537,"rsi_14":63.7,"sma_20":7872.0,"sma_60":8382.0,"sma_120":9488.75},{"date":"2025-01-17","open":7988,"high":8027,"low":7839,"close":8027,"volume":15763,"rsi_14":68.79,"sma_20":7888.0,"sma_60":8350.5,"sma_120":9475.75},{"date":"2025-01-20","open":8027,"high":8037,"low":7948,"close":8007,"volume":11224,"rsi_14":74.62,"sma_20":7891.0,"sma_60":8319.33,"sma_120":9461.83},{"date":"2025-01-21","open":8047,"high":8047,"low":7829,"close":7878,"volume":16017,"rsi_14":61.67,"sma_20":7900.5,"sma_60":8295.0,"sma_120":9441.5},{"date":"2025-01-22","open":7878,"high":7978,"low":7650,"close":7839,"volume":19234,"rsi_14":45.05,"sma_20":7913.5,"sma_60":8272.0,"sma_120":9416.42},{"date":"2025-01-23","open":7839,"high":7868,"low":7580,"close":7590,"volume":10726,"rsi_14":35.96,"sma_20":7908.5,"sma_60":8238.67,"sma_120":9389.42},{"date":"2025-01-24","open":7570,"high":7670,"low":7560,"close":7650,"volume":5710,"rsi_14":38.14,"sma_20":7911.5,"sma_60":8209.5,"sma_120":9364.0},{"date":"2025-01-31","open":7650,"high":7650,"low":7421,"close":7451,"volume":13556,"rsi_14":28.46,"sma_20":7909.0,"sma_60":8176.0,"sma_120":9337.25},{"date":"2025-02-03","open":7640,"high":7650,"low":7133,"close":7342,"volume":18162,"rsi_14":26.24,"sma_20":7907.5,"sma_60":8143.67,"sma_120":9309.08},{"date":"2025-02-04","open":7342,"high":7600,"low":7262,"close":7600,"volume":11255,"rsi_14":37.72,"sma_20":7907.5,"sma_60":8119.17,"sma_120":9283.08},{"date":"2025-02-05","open":7600,"high":7829,"low":7550,"close":7630,"volume":31160,"rsi_14":39.76,"sma_20":7892.5,"sma_60":8090.67,"sma_120":9256.58},{"date":"2025-02-06","open":7848,"high":7898,"low":7491,"close":7670,"volume":30151,"rsi_14":41.92,"sma_20":7880.5,"sma_60":8057.83,"sma_120":9238.0},{"date":"2025-02-07","open":7680,"high":7680,"low":7441,"close":7481,"volume":29466,"rsi_14":30.12,"sma_20":7858.0,"sma_60":8026.0,"sma_120":9231.92},{"date":"2025-02-10","open":7471,"high":7779,"low":7401,"close":7709,"volume":20088,"rsi_14":43.71,"sma_20":7843.0,"sma_60":8001.5,"sma_120":9223.67},{"date":"2025-02-11","open":7600,"high":7799,"low":7600,"close":7689,"volume":23928,"rsi_14":40.74,"sma_20":7827.0,"sma_60":7977.83,"sma_120":9215.25},{"date":"2025-02-12","open":7729,"high":7848,"low":7640,"close":7670,"volume":19461,"rsi_14":38.75,"sma_20":7810.0,"sma_60":7954.33,"sma_120":9207.17},{"date":"2025-02-13","open":7709,"high":7749,"low":7600,"close":7699,"volume":22181,"rsi_14":40.37,"sma_20":7796.5,"sma_60":7938.17,"sma_120":9196.75},{"date":"2025-02-14","open":7739,"high":7779,"low":7560,"close":7620,"volume":22889,"rsi_14":41.67,"sma_20":7780.5,"sma_60":7927.5,"sma_120":9186.0},{"date":"2025-02-17","open":7570,"high":7689,"low":7570,"close":7630,"volume":18133,"rsi_14":43.14,"sma_20":7755.0,"sma_60":7919.67,"sma_120":9175.42},{"date":"2025-02-18","open":7670,"high":7769,"low":7630,"close":7759,"volume":16846,"rsi_14":56.03,"sma_20":7747.0,"sma_60":7916.33,"sma_120":9162.67},{"date":"2025-02-19","open":7709,"high":9359,"low":7709,"close":8405,"volume":1348378,"rsi_14":69.0,"sma_20":7768.0,"sma_60":7919.5,"sma_120":9156.75},{"date":"2025-02-20","open":8673,"high":8743,"low":8325,"close":8494,"volume":145780,"rsi_14":77.78,"sma_20":7791.5,"sma_60":7918.83,"sma_120":9149.17},{"date":"2025-02-21","open":8494,"high":9011,"low":8206,"close":8892,"volume":202371,"rsi_14":85.78,"sma_20":7836.0,"sma_60":7929.33,"sma_120":9136.83},{"date":"2025-02-24","open":8832,"high":8931,"low":8633,"close":8812,"volume":170990,"rsi_14":80.5,"sma_20":7883.0,"sma_60":7937.83,"sma_120":9123.67},{"date":"2025-02-25","open":8812,"high":8812,"low":8425,"close":8524,"volume":56566,"rsi_14":69.91,"sma_20":7917.5,"sma_60":7937.0,"sma_120":9109.58},{"date":"2025-02-26","open":8544,"high":9587,"low":8445,"close":9001,"volume":368393,"rsi_14":74.81,"sma_20":7988.5,"sma_60":7941.5,"sma_120":9091.92},{"date":"2025-02-27","open":8981,"high":8981,"low":8613,"close":8663,"volume":66859,"rsi_14":70.88,"sma_20":8039.5,"sma_60":7940.5,"sma_120":9066.33},{"date":"2025-02-28","open":8574,"high":8603,"low":8206,"close":8286,"volume":46799,"rsi_14":59.67,"sma_20":8081.5,"sma_60":7935.0,"sma_120":9038.75},{"date":"2025-03-04","open":8276,"high":8415,"low":8067,"close":8335,"volume":36335,"rsi_14":60.73,"sma_20":8131.5,"sma_60":7928.17,"sma_120":9014.5},{"date":"2025-03-05","open":8335,"high":8405,"low":8196,"close":8395,"volume":19793,"rsi_14":61.89,"sma_20":8171.5,"sma_60":7929.17,"sma_120":8990.08},{"date":"2025-03-06","open":8464,"high":8464,"low":8176,"close":8246,"volume":19434,"rsi_14":58.62,"sma_20":8202.5,"sma_60":7932.83,"sma_120":8960.08},{"date":"2025-03-07","open":8246,"high":8365,"low":8107,"close":8186,"volume":17585,"rsi_14":58.99,"sma_20":8228.5,"sma_60":7934.33,"sma_120":8935.17},{"date":"2025-03-10","open":8425,"high":8425,"low":8107,"close":8117,"volume":17676,"rsi_14":57.59,"sma_20":8260.5,"sma_60":7937.67,"sma_120":8911.58},{"date":"2025-03-11","open":7948,"high":8067,"low":7759,"close":7988,"volume":38408,"rsi_14":53.56,"sma_20":8274.5,"sma_60":7942.5,"sma_120":8890.08},{"date":"2025-03-12","open":7988,"high":8166,"low":7948,"close":8117,"volume":17177,"rsi_14":44.65,"sma_20":8296.0,"sma_60":7954.83,"sma_120":8861.17},{"date":"2025-03-13","open":8127,"high":8196,"low":8007,"close":8007,"volume":20853,"rsi_14":41.03,"sma_20":8313.0,"sma_60":7972.5,"sma_120":8837.67},{"date":"2025-03-14","open":8196,"high":8415,"low":8087,"close":8196,"volume":42839,"rsi_14":36.11,"sma_20":8338.0,"sma_60":7987.67,"sma_120":8814.25},{"date":"2025-03-17","open":8206,"high":8365,"low":8196,"close":8276,"volume":13549,"rsi_14":39.29,"sma_20":8371.0,"sma_60":7997.83,"sma_120":8797.17},{"date":"2025-03-18","open":8276,"high":8345,"low":8077,"close":8127,"volume":14741,"rsi_14":41.6,"sma_20":8396.0,"sma_60":8004.83,"sma_120":8775.42},{"date":"2025-03-19","open":8127,"high":8196,"low":8087,"close":8097,"volume":11066,"rsi_14":26.42,"sma_20":8413.0,"sma_60":8009.67,"sma_120":8750.83},{"date":"2025-03-20","open":8137,"high":8395,"low":8037,"close":8286,"volume":32515,"rsi_14":39.33,"sma_20":8407.0,"sma_60":8015.67,"sma_120":8727.83},{"date":"2025-03-21","open":8296,"high":8345,"low":7997,"close":8266,"volume":30981,"rsi_14":49.3,"sma_20":8395.5,"sma_60":8025.0,"sma_120":8704.17},{"date":"2025-03-24","open":8216,"high":8276,"low":8057,"close":8107,"volume":10541,"rsi_14":42.48,"sma_20":8356.0,"sma_60":8027.67,"sma_120":8681.75},{"date":"2025-03-25","open":8156,"high":8286,"low":8037,"close":8087,"volume":18010,"rsi_14":39.6,"sma_20":8319.5,"sma_60":8034.33,"sma_120":8659.25},{"date":"2025-03-26","open":8087,"high":8345,"low":7997,"close":8286,"volume":17338,"rsi_14":51.3,"sma_20":8307.5,"sma_60":8046.17,"sma_120":8632.33},{"date":"2025-03-27","open":8196,"high":8276,"low":7997,"close":8047,"volume":16757,"rsi_14":45.93,"sma_20":8259.5,"sma_60":8052.17,"sma_120":8603.42},{"date":"2025-03-28","open":8037,"high":8037,"low":7580,"close":7650,"volume":46765,"rsi_14":38.54,"sma_20":8208.5,"sma_60":8053.17,"sma_120":8570.5},{"date":"2025-03-31","open":7570,"high":7570,"low":7232,"close":7342,"volume":36922,"rsi_14":35.43,"sma_20":8161.0,"sma_60":8050.5,"sma_120":8537.08},{"date":"2025-04-01","open":7312,"high":7570,"low":7252,"close":7391,"volume":20319,"rsi_14":33.02,"sma_20":8113.5,"sma_60":8050.83,"sma_120":8505.58},{"date":"2025-04-02","open":7431,"high":7481,"low":7153,"close":7272,"volume":21275,"rsi_14":32.87,"sma_20":8057.0,"sma_60":8045.33,"sma_120":8476.75},{"date":"2025-04-03","open":7272,"high":7401,"low":7083,"close":7302,"volume":12449,"rsi_14":27.5,"sma_20":8009.5,"sma_60":8034.83,"sma_120":8445.92},{"date":"2025-04-04","open":7252,"high":7531,"low":7103,"close":7411,"volume":24913,"rsi_14":28.57,"sma_20":7970.5,"sma_60":8026.5,"sma_120":8412.0},{"date":"2025-04-07","open":7103,"high":7133,"low":6597,"close":6756,"volume":71845,"rsi_14":22.83,"sma_20":7902.0,"sma_60":8006.83,"sma_120":8371.92},{"date":"2025-04-08","open":6855,"high":6895,"low":6408,"close":6487,"volume":63290,"rsi_14":20.86,"sma_20":7826.5,"sma_60":7981.33,"sma_120":8332.17},{"date":"2025-04-09","open":6468,"high":6626,"low":6269,"close":6309,"volume":27044,"rsi_14":14.08,"sma_20":7735.5,"sma_60":7952.83,"sma_120":8292.58},{"date":"2025-04-10","open":6517,"high":6925,"low":6517,"close":6925,"volume":38912,"rsi_14":29.97,"sma_20":7681.0,"sma_60":7934.67,"sma_120":8259.08},{"date":"2025-04-11","open":6875,"high":6994,"low":6607,"close":6984,"volume":8199,"rsi_14":32.72,"sma_20":7620.0,"sma_60":7918.17,"sma_120":8225.92},{"date":"2025-04-14","open":7004,"high":7193,"low":7004,"close":7193,"volume":15662,"rsi_14":36.99,"sma_20":7565.5,"sma_60":7905.67,"sma_120":8197.75},{"date":"2025-04-15","open":7193,"high":7342,"low":7123,"close":7282,"volume":18165,"rsi_14":34.93,"sma_20":7523.0,"sma_60":7891.33,"sma_120":8172.5},{"date":"2025-04-16","open":7282,"high":7322,"low":7093,"close":7282,"volume":14375,"rsi_14":37.62,"sma_20":7482.0,"sma_60":7880.67,"sma_120":8149.42},{"date":"2025-04-17","open":7262,"high":7282,"low":6855,"close":7262,"volume":25870,"rsi_14":42.86,"sma_20":7430.5,"sma_60":7868.5,"sma_120":8125.25},{"date":"2025-04-18","open":7262,"high":7302,"low":7103,"close":7193,"volume":19173,"rsi_14":46.99,"sma_20":7376.5,"sma_60":7854.5,"sma_120":8102.5},{"date":"2025-04-21","open":7262,"high":7262,"low":7093,"close":7183,"volume":7779,"rsi_14":45.71,"sma_20":7330.0,"sma_60":7840.67,"sma_120":8080.0},{"date":"2025-04-22","open":7163,"high":7282,"low":7044,"close":7173,"volume":11448,"rsi_14":47.86,"sma_20":7284.0,"sma_60":7828.83,"sma_120":8061.92},{"date":"2025-04-23","open":7213,"high":7342,"low":7213,"close":7322,"volume":14534,"rsi_14":50.41,"sma_20":7235.5,"sma_60":7820.17,"sma_120":8046.08},{"date":"2025-04-24","open":7352,"high":7352,"low":7242,"close":7292,"volume":4185,"rsi_14":47.48,"sma_20":7197.5,"sma_60":7815.17,"sma_120":8026.92},{"date":"2025-04-25","open":7332,"high":8146,"low":7252,"close":7491,"volume":434991,"rsi_14":69.27,"sma_20":7189.5,"sma_60":7812.5,"sma_120":8011.0},{"date":"2025-04-28","open":7521,"high":7610,"low":7372,"close":7372,"volume":34963,"rsi_14":75.14,"sma_20":7191.0,"sma_60":7811.17,"sma_120":7993.58},{"date":"2025-04-29","open":7401,"high":7590,"low":7391,"close":7531,"volume":20473,"rsi_14":85.14,"sma_20":7198.0,"sma_60":7814.33,"sma_120":7979.0},{"date":"2025-04-30","open":7511,"high":7540,"low":7332,"close":7342,"volume":20899,"rsi_14":65.91,"sma_20":7201.5,"sma_60":7810.0,"sma_120":7964.58},{"date":"2025-05-02","open":7342,"high":7471,"low":7312,"close":7431,"volume":10130,"rsi_14":66.67,"sma_20":7208.0,"sma_60":7806.67,"sma_120":7948.67},{"date":"2025-05-07","open":7262,"high":7431,"low":7262,"close":7282,"volume":7225,"rsi_14":53.49,"sma_20":7201.5,"sma_60":7800.17,"sma_120":7929.0},{"date":"2025-05-08","open":7282,"high":7362,"low":7262,"close":7322,"volume":13807,"rsi_14":51.61,"sma_20":7230.0,"sma_60":7797.5,"sma_120":7911.75},{"date":"2025-05-09","open":7332,"high":7441,"low":7223,"close":7292,"volume":13007,"rsi_14":50.39,"sma_20":7270.5,"sma_60":7790.5,"sma_120":7896.0},{"date":"2025-05-12","open":7292,"high":7352,"low":7223,"close":7352,"volume":14854,"rsi_14":53.44,"sma_20":7323.0,"sma_60":7784.83,"sma_120":7881.33},{"date":"2025-05-13","open":7362,"high":7491,"low":7342,"close":7391,"volume":15797,"rsi_14":57.81,"sma_20":7346.5,"sma_60":7780.17,"sma_120":7867.25},{"date":"2025-05-14","open":7342,"high":7531,"low":7342,"close":7451,"volume":21536,"rsi_14":60.15,"sma_20":7370.0,"sma_60":7776.0,"sma_120":7857.08},{"date":"2025-05-15","open":7451,"high":7531,"low":7391,"close":7531,"volume":20076,"rsi_14":62.86,"sma_20":7387.0,"sma_60":7774.5,"sma_120":7851.0},{"date":"2025-05-16","open":7531,"high":7531,"low":7213,"close":7213,"volume":27050,"rsi_14":46.5,"sma_20":7383.5,"sma_60":7767.5,"sma_120":7843.58},{"date":"2025-05-19","open":7242,"high":7352,"low":7153,"close":7193,"volume":13947,"rsi_14":46.79,"sma_20":7379.0,"sma_60":7758.0,"sma_120":7837.17},{"date":"2025-05-20","open":7193,"high":7232,"low":6736,"close":6855,"volume":100380,"rsi_14":31.18,"sma_20":7358.5,"sma_60":7732.0,"sma_120":7825.75},{"date":"2025-05-21","open":6905,"high":6925,"low":6716,"close":6815,"volume":28224,"rsi_14":32.72,"sma_20":7339.5,"sma_60":7703.83,"sma_120":7811.33},{"date":"2025-05-22","open":6756,"high":6825,"low":6656,"close":6726,"volume":27233,"rsi_14":23.87,"sma_20":7316.5,"sma_60":7667.5,"sma_120":7798.42},{"date":"2025-05-23","open":6726,"high":6865,"low":6656,"close":6736,"volume":23499,"rsi_14":27.74,"sma_20":7294.5,"sma_60":7632.67,"sma_120":7785.25},{"date":"2025-05-26","open":6736,"high":6984,"low":6726,"close":6944,"volume":18671,"rsi_14":33.56,"sma_20":7275.5,"sma_60":7606.17,"sma_120":7771.58},{"date":"2025-05-27","open":6944,"high":6964,"low":6835,"close":6944,"volume":10498,"rsi_14":37.31,"sma_20":7258.0,"sma_60":7571.67,"sma_120":7756.58},{"date":"2025-05-28","open":6974,"high":7093,"low":6905,"close":7064,"volume":22635,"rsi_14":40.85,"sma_20":7236.5,"sma_60":7544.83,"sma_120":7742.67},{"date":"2025-05-29","open":7014,"high":7153,"low":6954,"close":7054,"volume":38507,"rsi_14":41.43,"sma_20":7220.5,"sma_60":7524.17,"sma_120":7729.58},{"date":"2025-05-30","open":7054,"high":7054,"low":6925,"close":6925,"volume":8617,"rsi_14":35.37,"sma_20":7190.0,"sma_60":7500.5,"sma_120":7714.33},{"date":"2025-06-02","open":6964,"high":6984,"low":6895,"close":6934,"volume":10190,"rsi_14":34.03,"sma_20":7169.5,"sma_60":7476.0,"sma_120":7702.58},{"date":"2025-06-04","open":6944,"high":7024,"low":6875,"close":7024,"volume":11356,"rsi_14":35.37,"sma_20":7149.0,"sma_60":7455.5,"sma_120":7694.17},{"date":"2025-06-05","open":7014,"high":7093,"low":7004,"close":7064,"volume":11192,"rsi_14":33.57,"sma_20":7138.0,"sma_60":7436.67,"sma_120":7685.5},{"date":"2025-06-09","open":7064,"high":7133,"low":7024,"close":7083,"volume":16836,"rsi_14":44.25,"sma_20":7126.0,"sma_60":7419.33,"sma_120":7678.5},{"date":"2025-06-10","open":7083,"high":7133,"low":6984,"close":7064,"volume":16094,"rsi_14":44.25,"sma_20":7114.5,"sma_60":7403.83,"sma_120":7673.17},{"date":"2025-06-11","open":7133,"high":7133,"low":7034,"close":7133,"volume":16085,"rsi_14":66.28,"sma_20":7103.5,"sma_60":7387.33,"sma_120":7671.08},{"date":"2025-06-12","open":7133,"high":7193,"low":7004,"close":7004,"volume":43346,"rsi_14":60.0,"sma_20":7084.0,"sma_60":7370.5,"sma_120":7671.5},{"date":"2025-06-13","open":7054,"high":7133,"low":6905,"close":6934,"volume":39617,"rsi_14":61.29,"sma_20":7058.0,"sma_60":7349.33,"sma_120":7668.5},{"date":"2025-06-16","open":6905,"high":6905,"low":6756,"close":6845,"volume":22615,"rsi_14":55.45,"sma_20":7023.5,"sma_60":7325.33,"sma_120":7661.58},{"date":"2025-06-17","open":6815,"high":7014,"low":6775,"close":6845,"volume":20658,"rsi_14":43.75,"sma_20":7005.0,"sma_60":7303.83,"sma_120":7654.33},{"date":"2025-06-18","open":6785,"high":6974,"low":6756,"close":6785,"volume":27148,"rsi_14":40.7,"sma_20":6984.5,"sma_60":7281.83,"sma_120":7645.75},{"date":"2025-06-19","open":6785,"high":6974,"low":6785,"close":6964,"volume":11484,"rsi_14":44.57,"sma_20":6990.0,"sma_60":7259.67,"sma_120":7637.67},{"date":"2025-06-20","open":6984,"high":7014,"low":6895,"close":6994,"volume":20052,"rsi_14":46.81,"sma_20":6999.0,"sma_60":7238.33,"sma_120":7631.67},{"date":"2025-06-23","open":6984,"high":6984,"low":6756,"close":6855,"volume":18559,"rsi_14":46.32,"sma_20":7005.5,"sma_60":7217.33,"sma_120":7622.5},{"date":"2025-06-24","open":6855,"high":7401,"low":6855,"close":7282,"volume":113916,"rsi_14":62.77,"sma_20":7033.0,"sma_60":7203.83,"sma_120":7619.08},{"date":"2025-06-25","open":7282,"high":7372,"low":7153,"close":7232,"volume":18388,"rsi_14":57.89,"sma_20":7047.5,"sma_60":7186.17,"sma_120":7616.17},{"date":"2025-06-26","open":7252,"high":7292,"low":7044,"close":7123,"volume":14762,"rsi_14":52.14,"sma_20":7056.5,"sma_60":7170.67,"sma_120":7611.42},{"date":"2025-06-27","open":7123,"high":7203,"low":6974,"close":7153,"volume":29103,"rsi_14":52.48,"sma_20":7061.0,"sma_60":7162.33,"sma_120":7607.75},{"date":"2025-06-30","open":7093,"high":7302,"low":7024,"close":7054,"volume":32596,"rsi_14":49.66,"sma_20":7061.0,"sma_60":7157.5,"sma_120":7604.0},{"date":"2025-07-01","open":7064,"high":7133,"low":6964,"close":7064,"volume":10129,"rsi_14":47.55,"sma_20":7068.0,"sma_60":7152.0,"sma_120":7601.42},{"date":"2025-07-02","open":7044,"high":7133,"low":6964,"close":7133,"volume":16116,"rsi_14":54.74,"sma_20":7078.0,"sma_60":7149.67,"sma_120":7597.5},{"date":"2025-07-03","open":7103,"high":7262,"low":6954,"close":7252,"volume":18514,"rsi_14":61.27,"sma_20":7089.5,"sma_60":7148.83,"sma_120":7591.83},{"date":"2025-07-04","open":7252,"high":7252,"low":7054,"close":7143,"volume":18752,"rsi_14":60.42,"sma_20":7093.5,"sma_60":7144.33,"sma_120":7585.42},{"date":"2025-07-07","open":7153,"high":7153,"low":6944,"close":6944,"volume":39086,"rsi_14":53.05,"sma_20":7086.5,"sma_60":7147.5,"sma_120":7577.17},{"date":"2025-07-08","open":6994,"high":7034,"low":6925,"close":6944,"volume":8142,"rsi_14":55.06,"sma_20":7080.5,"sma_60":7155.17,"sma_120":7568.25},{"date":"2025-07-09","open":6994,"high":7093,"low":6944,"close":6994,"volume":9407,"rsi_14":51.03,"sma_20":7073.5,"sma_60":7166.67,"sma_120":7559.75},{"date":"2025-07-10","open":7093,"high":7093,"low":6974,"close":7004,"volume":8061,"rsi_14":50.35,"sma_20":7073.5,"sma_60":7168.0,"sma_120":7551.33},{"date":"2025-07-11","open":7004,"high":7123,"low":6944,"close":6964,"volume":25946,"rsi_14":54.14,"sma_20":7075.0,"sma_60":7167.67,"sma_120":7542.92},{"date":"2025-07-14","open":6994,"high":7133,"low":6915,"close":7103,"volume":21285,"rsi_14":41.35,"sma_20":7088.0,"sma_60":7166.17,"sma_120":7535.92},{"date":"2025-07-15","open":7153,"high":7441,"low":7074,"close":7252,"volume":55696,"rsi_14":50.88,"sma_20":7108.5,"sma_60":7165.67,"sma_120":7528.5},{"date":"2025-07-16","open":7232,"high":7232,"low":6964,"close":7113,"volume":24098,"rsi_14":49.57,"sma_20":7125.0,"sma_60":7162.83,"sma_120":7521.75},{"date":"2025-07-17","open":7113,"high":7173,"low":7074,"close":7153,"volume":10915,"rsi_14":50.0,"sma_20":7134.5,"sma_60":7161.0,"sma_120":7514.75},{"date":"2025-07-18","open":7153,"high":8395,"low":7153,"close":7560,"volume":1791565,"rsi_14":67.11,"sma_20":7163.0,"sma_60":7167.17,"sma_120":7510.83},{"date":"2025-07-21","open":7550,"high":7819,"low":7540,"close":7749,"volume":121345,"rsi_14":70.66,"sma_20":7208.0,"sma_60":7176.67,"sma_120":7508.67},{"date":"2025-07-22","open":7749,"high":7898,"low":7560,"close":7719,"volume":64932,"rsi_14":68.1,"sma_20":7230.0,"sma_60":7185.83,"sma_120":7507.33},{"date":"2025-07-23","open":7570,"high":7650,"low":7461,"close":7501,"volume":42051,"rsi_14":57.23,"sma_20":7243.5,"sma_60":7188.83,"sma_120":7504.5},{"date":"2025-07-24","open":7501,"high":7749,"low":7471,"close":7650,"volume":56649,"rsi_14":64.41,"sma_20":7270.0,"sma_60":7194.83,"sma_120":7505.0},{"date":"2025-07-25","open":7729,"high":7729,"low":7461,"close":7501,"volume":30762,"rsi_14":66.28,"sma_20":7287.5,"sma_60":7195.0,"sma_120":7503.75},{"date":"2025-07-28","open":7570,"high":7759,"low":7531,"close":7660,"volume":53347,"rsi_14":69.15,"sma_20":7318.0,"sma_60":7199.83,"sma_120":7505.5},{"date":"2025-07-29","open":7799,"high":7799,"low":7511,"close":7689,"volume":44163,"rsi_14":68.82,"sma_20":7349.5,"sma_60":7202.5,"sma_120":7508.42},{"date":"2025-07-30","open":7689,"high":7997,"low":7600,"close":7888,"volume":83830,"rsi_14":71.71,"sma_20":7387.5,"sma_60":7211.67,"sma_120":7510.83},{"date":"2025-07-31","open":7888,"high":8037,"low":7650,"close":8007,"volume":51678,"rsi_14":74.65,"sma_20":7425.5,"sma_60":7221.33,"sma_120":7514.0},{"date":"2025-08-01","open":7888,"high":7918,"low":7421,"close":7461,"volume":73185,"rsi_14":57.09,"sma_20":7441.5,"sma_60":7224.33,"sma_120":7512.25},{"date":"2025-08-04","open":7451,"high":7540,"low":7352,"close":7441,"volume":24346,"rsi_14":53.94,"sma_20":7466.5,"sma_60":7226.33,"sma_120":7511.92},{"date":"2025-08-05","open":7451,"high":7829,"low":7451,"close":7630,"volume":31725,"rsi_14":60.57,"sma_20":7501.0,"sma_60":7232.0,"sma_120":7511.25},{"date":"2025-08-06","open":7630,"high":7779,"low":7560,"close":7699,"volume":20987,"rsi_14":61.04,"sma_20":7536.5,"sma_60":7237.83,"sma_120":7511.33},{"date":"2025-08-07","open":7709,"high":7729,"low":7620,"close":7729,"volume":14132,"rsi_14":54.03,"sma_20":7573.0,"sma_60":7243.5,"sma_120":7511.83},{"date":"2025-08-08","open":7689,"high":7789,"low":7600,"close":7660,"volume":30815,"rsi_14":47.74,"sma_20":7608.0,"sma_60":7247.0,"sma_120":7511.5},{"date":"2025-08-11","open":7650,"high":7858,"low":7620,"close":7809,"volume":33266,"rsi_14":52.13,"sma_20":7643.5,"sma_60":7251.67,"sma_120":7513.08},{"date":"2025-08-12","open":7799,"high":7908,"low":7689,"close":7789,"volume":37823,"rsi_14":57.59,"sma_20":7670.5,"sma_60":7261.33,"sma_120":7514.42},{"date":"2025-08-13","open":7789,"high":7878,"low":7660,"close":7819,"volume":27450,"rsi_14":54.75,"sma_20":7706.0,"sma_60":7271.83,"sma_120":7514.92},{"date":"2025-08-14","open":7848,"high":7848,"low":7729,"close":7759,"volume":19485,"rsi_14":57.65,"sma_20":7736.5,"sma_60":7287.0,"sma_120":7509.5},{"date":"2025-08-18","open":7759,"high":7759,"low":7272,"close":7441,"volume":45663,"rsi_14":44.09,"sma_20":7730.5,"sma_60":7297.5,"sma_120":7500.67},{"date":"2025-08-19","open":7372,"high":7491,"low":7262,"close":7382,"volume":24982,"rsi_14":41.8,"sma_20":7712.0,"sma_60":7308.5,"sma_120":7488.0},{"date":"2025-08-20","open":7312,"high":7362,"low":7074,"close":7123,"volume":38071,"rsi_14":30.26,"sma_20":7682.0,"sma_60":7315.0,"sma_120":7473.83},{"date":"2025-08-21","open":7203,"high":7322,"low":7113,"close":7242,"volume":15148,"rsi_14":30.26,"sma_20":7669.0,"sma_60":7320.0,"sma_120":7463.08},{"date":"2025-08-22","open":7163,"high":7352,"low":7133,"close":7143,"volume":12948,"rsi_14":39.33,"sma_20":7643.5,"sma_60":7323.33,"sma_120":7447.5},{"date":"2025-08-25","open":7689,"high":7689,"low":7232,"close":7322,"volume":18278,"rsi_14":46.39,"sma_20":7634.5,"sma_60":7327.67,"sma_120":7436.25},{"date":"2025-08-26","open":7332,"high":7431,"low":7282,"close":7382,"volume":6966,"rsi_14":41.83,"sma_20":7620.5,"sma_60":7333.17,"sma_120":7428.67},{"date":"2025-08-27","open":7322,"high":7441,"low":7232,"close":7272,"volume":17764,"rsi_14":36.31,"sma_20":7599.5,"sma_60":7339.0,"sma_120":7419.75},{"date":"2025-08-28","open":7252,"high":7352,"low":7203,"close":7302,"volume":8024,"rsi_14":36.31,"sma_20":7570.0,"sma_60":7345.17,"sma_120":7410.58},{"date":"2025-08-29","open":7302,"high":7382,"low":7113,"close":7123,"volume":19481,"rsi_14":33.93,"sma_20":7525.5,"sma_60":7346.83,"sma_120":7401.17},{"date":"2025-09-01","open":7123,"high":7143,"low":6915,"close":6974,"volume":31324,"rsi_14":25.0,"sma_20":7501.0,"sma_60":7345.33,"sma_120":7391.0},{"date":"2025-09-02","open":7004,"high":7103,"low":6934,"close":7103,"volume":11395,"rsi_14":30.73,"sma_20":7484.0,"sma_60":7345.67,"sma_120":7382.5},{"date":"2025-09-03","open":7054,"high":7203,"low":7004,"close":7034,"volume":4907,"rsi_14":28.42,"sma_20":7454.0,"sma_60":7345.17,"sma_120":7374.5},{"date":"2025-09-04","open":7103,"high":7252,"low":6974,"close":7034,"volume":8507,"rsi_14":29.38,"sma_20":7420.5,"sma_60":7343.5,"sma_120":7365.42},{"date":"2025-09-05","open":7024,"high":7103,"low":7014,"close":7044,"volume":8903,"rsi_14":36.3,"sma_20":7386.0,"sma_60":7344.17,"sma_120":7357.33},{"date":"2025-09-08","open":7004,"high":7252,"low":7004,"close":7173,"volume":11542,"rsi_14":43.14,"sma_20":7361.5,"sma_60":7348.17,"sma_120":7348.75},{"date":"2025-09-09","open":7292,"high":7292,"low":6954,"close":7054,"volume":31587,"rsi_14":47.48,"sma_20":7323.5,"sma_60":7351.67,"sma_120":7338.5},{"date":"2025-09-10","open":7064,"high":7203,"low":7054,"close":7093,"volume":11622,"rsi_14":44.27,"sma_20":7288.5,"sma_60":7355.83,"sma_120":7329.83},{"date":"2025-09-11","open":7093,"high":7252,"low":7093,"close":7163,"volume":18797,"rsi_14":50.78,"sma_20":7255.5,"sma_60":7362.17,"sma_120":7322.0},{"date":"2025-09-12","open":7173,"high":7272,"low":7113,"close":7252,"volume":15776,"rsi_14":47.06,"sma_20":7230.0,"sma_60":7367.0,"sma_120":7313.33},{"date":"2025-09-15","open":7252,"high":7292,"low":7193,"close":7272,"volume":17564,"rsi_14":45.22,"sma_20":7221.5,"sma_60":7371.67,"sma_120":7305.0},{"date":"2025-09-16","open":7272,"high":7292,"low":7133,"close":7133,"volume":30537,"rsi_14":44.07,"sma_20":7209.0,"sma_60":7376.33,"sma_120":7296.83},{"date":"2025-09-17","open":7133,"high":7173,"low":7064,"close":7123,"volume":14025,"rsi_14":42.24,"sma_20":7209.0,"sma_60":7373.67,"sma_120":7288.75},{"date":"2025-09-18","open":7084,"high":7163,"low":7024,"close":7133,"volume":12325,"rsi_14":52.43,"sma_20":7205.5,"sma_60":7372.67,"sma_120":7279.42},{"date":"2025-09-19","open":7180,"high":7210,"low":7080,"close":7150,"volume":30400,"rsi_14":56.84,"sma_20":7203.5,"sma_60":7372.33,"sma_120":7271.5},{"date":"2025-09-22","open":7054,"high":7113,"low":6974,"close":7034,"volume":18122,"rsi_14":46.07,"sma_20":7189.0,"sma_60":7370.33,"sma_120":7266.33},{"date":"2025-09-23","open":6974,"high":7074,"low":6944,"close":7014,"volume":22047,"rsi_14":48.81,"sma_20":7170.5,"sma_60":7369.67,"sma_120":7263.58},{"date":"2025-09-24","open":6964,"high":7123,"low":6964,"close":7103,"volume":16276,"rsi_14":53.76,"sma_20":7162.0,"sma_60":7370.33,"sma_120":7261.17},{"date":"2025-09-25","open":7103,"high":7103,"low":6974,"close":6984,"volume":14368,"rsi_14":47.12,"sma_20":7146.0,"sma_60":7367.83,"sma_120":7258.75},{"date":"2025-09-26","open":7004,"high":7024,"low":6756,"close":6766,"volume":40520,"rsi_14":31.86,"sma_20":7128.0,"sma_60":7359.67,"sma_120":7254.25},{"date":"2025-09-29","open":6825,"high":6885,"low":6756,"close":6815,"volume":15215,"rsi_14":38.68,"sma_20":7120.0,"sma_60":7354.17,"sma_120":7249.25},{"date":"2025-09-30","open":6766,"high":6815,"low":6756,"close":6805,"volume":8899,"rsi_14":35.92,"sma_20":7105.0,"sma_60":7351.83,"sma_120":7249.67},{"date":"2025-10-01","open":6805,"high":6855,"low":6458,"close":6716,"volume":24012,"rsi_14":28.57,"sma_20":7089.0,"sma_60":7348.0,"sma_120":7251.58},{"date":"2025-10-02","open":6785,"high":6795,"low":6716,"close":6726,"volume":8182,"rsi_14":22.68,"sma_20":7073.5,"sma_60":7343.5,"sma_120":7255.08},{"date":"2025-10-10","open":6726,"high":6746,"low":6547,"close":6567,"volume":22196,"rsi_14":18.02,"sma_20":7049.5,"sma_60":7336.17,"sma_120":7252.08},{"date":"2025-10-13","open":6527,"high":6686,"low":6358,"close":6686,"volume":16637,"rsi_14":29.36,"sma_20":7025.0,"sma_60":7331.5,"sma_120":7249.58},{"date":"2025-10-14","open":6686,"high":6855,"low":6656,"close":6736,"volume":22989,"rsi_14":32.74,"sma_20":7009.0,"sma_60":7325.33,"sma_120":7245.75},{"date":"2025-10-15","open":6726,"high":6915,"low":6726,"close":6915,"volume":10049,"rsi_14":39.68,"sma_20":7000.0,"sma_60":7319.67,"sma_120":7242.67},{"date":"2025-10-16","open":6835,"high":7044,"low":6820,"close":6905,"volume":18173,"rsi_14":41.67,"sma_20":6987.0,"sma_60":7316.17,"sma_120":7239.5},{"date":"2025-10-17","open":6865,"high":7471,"low":6845,"close":7093,"volume":172644,"rsi_14":52.27,"sma_20":6979.0,"sma_60":7315.17,"sma_120":7238.08},{"date":"2025-10-20","open":7093,"high":7193,"low":6984,"close":7054,"volume":23800,"rsi_14":51.49,"sma_20":6968.0,"sma_60":7306.67,"sma_120":7236.92},{"date":"2025-10-21","open":6974,"high":7242,"low":6974,"close":7034,"volume":23173,"rsi_14":47.24,"sma_20":6963.0,"sma_60":7294.67,"sma_120":7235.67},{"date":"2025-10-22","open":7034,"high":7252,"low":6984,"close":7173,"volume":26167,"rsi_14":57.36,"sma_20":6965.5,"sma_60":7285.5,"sma_120":7235.67},{"date":"2025-10-23","open":7193,"high":7193,"low":6954,"close":6994,"volume":16503,"rsi_14":59.2,"sma_20":6956.5,"sma_60":7277.0,"sma_120":7232.92},{"date":"2025-10-24","open":6974,"high":7401,"low":6964,"close":7242,"volume":54937,"rsi_14":64.83,"sma_20":6963.5,"sma_60":7270.17,"sma_120":7232.5},{"date":"2025-10-27","open":7382,"high":7441,"low":7153,"close":7223,"volume":38651,"rsi_14":64.38,"sma_20":6973.0,"sma_60":7265.5,"sma_120":7230.25},{"date":"2025-10-28","open":7312,"high":7312,"low":7034,"close":7223,"volume":20301,"rsi_14":68.61,"sma_20":6983.5,"sma_60":7258.17,"sma_120":7229.0},{"date":"2025-10-29","open":7223,"high":7223,"low":7024,"close":7054,"volume":33634,"rsi_14":60.78,"sma_20":6981.0,"sma_60":7247.5,"sma_120":7225.0},{"date":"2025-10-30","open":6984,"high":7029,"low":6805,"close":6805,"volume":30890,"rsi_14":57.41,"sma_20":6972.0,"sma_60":7229.33,"sma_120":7220.5},{"date":"2025-10-31","open":6805,"high":6954,"low":6775,"close":6785,"volume":11539,"rsi_14":53.29,"sma_20":6973.0,"sma_60":7208.83,"sma_120":7215.08},{"date":"2025-11-03","open":6785,"high":6825,"low":6597,"close":6617,"volume":29906,"rsi_14":46.34,"sma_20":6963.0,"sma_60":7194.67,"sma_120":7209.5},{"date":"2025-11-04","open":6617,"high":6795,"low":6617,"close":6656,"volume":22394,"rsi_14":41.33,"sma_20":6955.5,"sma_60":7181.5,"sma_120":7203.92},{"date":"2025-11-05","open":6696,"high":6696,"low":6368,"close":6448,"volume":45015,"rsi_14":36.47,"sma_20":6942.0,"sma_60":7161.67,"sma_120":7196.83},{"date":"2025-11-06","open":6448,"high":6646,"low":6438,"close":6577,"volume":16930,"rsi_14":34.15,"sma_20":6934.5,"sma_60":7142.83,"sma_120":7190.33},{"date":"2025-11-07","open":6507,"high":6686,"low":6418,"close":6577,"volume":34633,"rsi_14":35.0,"sma_20":6935.0,"sma_60":7123.5,"sma_120":7183.5},{"date":"2025-11-10","open":6577,"high":6666,"low":6438,"close":6597,"volume":14649,"rsi_14":36.25,"sma_20":6930.5,"sma_60":7105.67,"sma_120":7176.33},{"date":"2025-11-11","open":6597,"high":6805,"low":6567,"close":6656,"volume":14863,"rsi_14":32.89,"sma_20":6926.5,"sma_60":7086.33,"sma_120":7169.0},{"date":"2025-11-12","open":6656,"high":6756,"low":6567,"close":6656,"volume":13845,"rsi_14":37.31,"sma_20":6913.5,"sma_60":7067.33,"sma_120":7164.33},{"date":"2025-11-13","open":6686,"high":6825,"low":6626,"close":6706,"volume":13343,"rsi_14":26.32,"sma_20":6903.5,"sma_60":7048.67,"sma_120":7160.25},{"date":"2025-11-14","open":6676,"high":6795,"low":6557,"close":6726,"volume":30451,"rsi_14":28.07,"sma_20":6885.0,"sma_60":7031.33,"sma_120":7159.17},{"date":"2025-11-17","open":6726,"high":6736,"low":6408,"close":6458,"volume":28788,"rsi_14":22.7,"sma_20":6855.0,"sma_60":7014.83,"sma_120":7156.17},{"date":"2025-11-18","open":6378,"high":6448,"low":6239,"close":6259,"volume":27486,"rsi_14":22.22,"sma_20":6816.0,"sma_60":6996.0,"sma_120":7152.25},{"date":"2025-11-19","open":6259,"high":6448,"low":6140,"close":6199,"volume":21630,"rsi_14":25.6,"sma_20":6767.0,"sma_60":6980.5,"sma_120":7147.75},{"date":"2025-11-20","open":6309,"high":6458,"low":6229,"close":6398,"volume":9022,"rsi_14":36.36,"sma_20":6737.0,"sma_60":6966.33,"sma_120":7143.17},{"date":"2025-11-21","open":6030,"high":6219,"low":6030,"close":6140,"volume":26331,"rsi_14":34.21,"sma_20":6681.5,"sma_60":6949.5,"sma_120":7136.42},{"date":"2025-11-24","open":6140,"high":6309,"low":6070,"close":6100,"volume":7810,"rsi_14":31.58,"sma_20":6625.0,"sma_60":6929.0,"sma_120":7128.33},{"date":"2025-11-25","open":6110,"high":6259,"low":6100,"close":6160,"volume":8368,"rsi_14":39.42,"sma_20":6571.5,"sma_60":6908.5,"sma_120":7120.83},{"date":"2025-11-26","open":6169,"high":6269,"low":6070,"close":6259,"volume":12988,"rsi_14":38.06,"sma_20":6531.5,"sma_60":6891.5,"sma_120":7115.25},{"date":"2025-11-27","open":6338,"high":6338,"low":6160,"close":6209,"volume":6813,"rsi_14":36.69,"sma_20":6501.5,"sma_60":6873.17,"sma_120":7109.17},{"date":"2025-11-28","open":6160,"high":6338,"low":6110,"close":6269,"volume":9046,"rsi_14":38.46,"sma_20":6475.5,"sma_60":6858.83,"sma_120":7102.83},{"date":"2025-12-01","open":6269,"high":6418,"low":6269,"close":6269,"volume":12114,"rsi_14":35.77,"sma_20":6458.0,"sma_60":6847.0,"sma_120":7096.17},{"date":"2025-12-02","open":6239,"high":6438,"low":6239,"close":6438,"volume":13261,"rsi_14":42.86,"sma_20":6447.0,"sma_60":6835.83,"sma_120":7090.75},{"date":"2025-12-03","open":6438,"high":6507,"low":6368,"close":6497,"volume":11698,"rsi_14":43.23,"sma_20":6449.5,"sma_60":6826.83,"sma_120":7086.0},{"date":"2025-12-04","open":6418,"high":6537,"low":6398,"close":6507,"volume":9621,"rsi_14":42.86,"sma_20":6446.0,"sma_60":6818.0,"sma_120":7080.75},{"date":"2025-12-05","open":6517,"high":6517,"low":6428,"close":6477,"volume":4072,"rsi_14":50.77,"sma_20":6441.0,"sma_60":6808.5,"sma_120":7076.33},{"date":"2025-12-08","open":6477,"high":6477,"low":6338,"close":6398,"volume":7988,"rsi_14":55.93,"sma_20":6431.0,"sma_60":6795.5,"sma_120":7071.83},{"date":"2025-12-09","open":6318,"high":6448,"low":6318,"close":6438,"volume":7426,"rsi_14":60.34,"sma_20":6420.0,"sma_60":6785.17,"sma_120":7068.42},{"date":"2025-12-10","open":6438,"high":6438,"low":6348,"close":6368,"volume":6457,"rsi_14":48.54,"sma_20":6405.5,"sma_60":6773.0,"sma_120":7064.42},{"date":"2025-12-11","open":6368,"high":6458,"low":6309,"close":6448,"volume":9283,"rsi_14":68.24,"sma_20":6392.5,"sma_60":6761.0,"sma_120":7061.58},{"date":"2025-12-12","open":6477,"high":6477,"low":6328,"close":6448,"volume":21123,"rsi_14":71.6,"sma_20":6378.5,"sma_60":6747.5,"sma_120":7057.25},{"date":"2025-12-15","open":6448,"high":6507,"low":6358,"close":6458,"volume":9295,"rsi_14":69.74,"sma_20":6378.5,"sma_60":6733.83,"sma_120":7052.75},{"date":"2025-12-16","open":6408,"high":6428,"low":6289,"close":6338,"volume":11900,"rsi_14":55.13,"sma_20":6382.5,"sma_60":6720.5,"sma_120":7048.42},{"date":"2025-12-17","open":6348,"high":6458,"low":6259,"close":6259,"volume":7613,"rsi_14":53.09,"sma_20":6385.5,"sma_60":6706.0,"sma_120":7039.83},{"date":"2025-12-18","open":6259,"high":6259,"low":6150,"close":6239,"volume":8661,"rsi_14":48.05,"sma_20":6377.5,"sma_60":6690.33,"sma_120":7031.5},{"date":"2025-12-19","open":6229,"high":6309,"low":6199,"close":6309,"volume":6343,"rsi_14":52.38,"sma_20":6386.0,"sma_60":6677.0,"sma_120":7024.67},{"date":"2025-12-22","open":6259,"high":6418,"low":6229,"close":6398,"volume":8377,"rsi_14":47.37,"sma_20":6401.0,"sma_60":6666.33,"sma_120":7018.33},{"date":"2025-12-23","open":6398,"high":6438,"low":6209,"close":6279,"volume":11502,"rsi_14":36.59,"sma_20":6407.0,"sma_60":6654.0,"sma_120":7011.83},{"date":"2025-12-24","open":6199,"high":6279,"low":6160,"close":6160,"volume":7561,"rsi_14":31.18,"sma_20":6402.0,"sma_60":6638.17,"sma_120":7004.25},{"date":"2025-12-26","open":6160,"high":6160,"low":6070,"close":6090,"volume":16622,"rsi_14":29.9,"sma_20":6396.0,"sma_60":6623.17,"sma_120":6995.5},{"date":"2025-12-29","open":6130,"high":6270,"low":6070,"close":6240,"volume":12667,"rsi_14":40.0,"sma_20":6392.5,"sma_60":6613.67,"sma_120":6986.67},{"date":"2025-12-30","open":6240,"high":6250,"low":6180,"close":6220,"volume":17289,"rsi_14":36.73,"sma_20":6388.0,"sma_60":6603.0,"sma_120":6978.58},{"date":"2026-01-02","open":6220,"high":6410,"low":6210,"close":6400,"volume":18377,"rsi_14":49.54,"sma_20":6384.0,"sma_60":6595.5,"sma_120":6973.67},{"date":"2026-01-05","open":6410,"high":6460,"low":6250,"close":6330,"volume":11764,"rsi_14":42.59,"sma_20":6373.5,"sma_60":6588.33,"sma_120":6968.17},{"date":"2026-01-06","open":6330,"high":6540,"low":6330,"close":6430,"volume":24993,"rsi_14":47.46,"sma_20":6367.5,"sma_60":6582.67,"sma_120":6963.08},{"date":"2026-01-07","open":6440,"high":6470,"low":6270,"close":6310,"volume":11042,"rsi_14":42.64,"sma_20":6357.0,"sma_60":6577.67,"sma_120":6956.92},{"date":"2026-01-08","open":6310,"high":6330,"low":6210,"close":6270,"volume":21155,"rsi_14":45.45,"sma_20":6348.5,"sma_60":6570.0,"sma_120":6950.75},{"date":"2026-01-09","open":6270,"high":6270,"low":6190,"close":6220,"volume":8272,"rsi_14":46.61,"sma_20":6335.5,"sma_60":6560.67,"sma_120":6943.0},{"date":"2026-01-12","open":6220,"high":6320,"low":6140,"close":6280,"volume":25271,"rsi_14":50.0,"sma_20":6329.0,"sma_60":6549.33,"sma_120":6934.5},{"date":"2026-01-13","open":6280,"high":6520,"low":6220,"close":6480,"volume":27341,"rsi_14":54.81,"sma_20":6328.5,"sma_60":6541.5,"sma_120":6928.83},{"date":"2026-01-14","open":6430,"high":6500,"low":6310,"close":6320,"volume":15980,"rsi_14":45.77,"sma_20":6320.0,"sma_60":6527.83,"sma_120":6921.5},{"date":"2026-01-15","open":6320,"high":6400,"low":6200,"close":6400,"volume":16324,"rsi_14":52.9,"sma_20":6315.0,"sma_60":6516.17,"sma_120":6911.42},{"date":"2026-01-16","open":6340,"high":6700,"low":6270,"close":6630,"volume":75299,"rsi_14":64.43,"sma_20":6327.5,"sma_60":6508.67,"sma_120":6901.67},{"date":"2026-01-19","open":6920,"high":6920,"low":6500,"close":6550,"volume":60668,"rsi_14":61.15,"sma_20":6357.5,"sma_60":6490.67,"sma_120":6891.5},{"date":"2026-01-20","open":6510,"high":6700,"low":6470,"close":6490,"volume":30434,"rsi_14":59.44,"sma_20":6364.5,"sma_60":6477.33,"sma_120":6882.67},{"date":"2026-01-21","open":6410,"high":6500,"low":6260,"close":6450,"volume":23703,"rsi_14":51.94,"sma_20":6365.0,"sma_60":6463.67,"sma_120":6872.25},{"date":"2026-01-22","open":6410,"high":6750,"low":6410,"close":6640,"volume":72525,"rsi_14":60.99,"sma_20":6381.0,"sma_60":6453.17,"sma_120":6864.67},{"date":"2026-01-23","open":6710,"high":6850,"low":6500,"close":6540,"volume":39077,"rsi_14":53.9,"sma_20":6398.0,"sma_60":6443.83,"sma_120":6854.92},{"date":"2026-01-26","open":6620,"high":6870,"low":6620,"close":6750,"volume":70113,"rsi_14":64.67,"sma_20":6429.0,"sma_60":6442.17,"sma_120":6846.67},{"date":"2026-01-27","open":6730,"high":6830,"low":6670,"close":6780,"volume":23370,"rsi_14":67.11,"sma_20":6456.0,"sma_60":6441.33,"sma_120":6837.0},{"date":"2026-01-28","open":6730,"high":6930,"low":6660,"close":6900,"volume":67055,"rsi_14":71.79,"sma_20":6490.0,"sma_60":6445.33,"sma_120":6827.33},{"date":"2026-01-29","open":6920,"high":6940,"low":6750,"close":6820,"volume":44439,"rsi_14":67.09,"sma_20":6511.0,"sma_60":6447.33,"sma_120":6821.58},{"date":"2026-01-30","open":6820,"high":6900,"low":6670,"close":6700,"volume":38311,"rsi_14":57.33,"sma_20":6529.5,"sma_60":6450.83,"sma_120":6815.0},{"date":"2026-02-02","open":6620,"high":6750,"low":6450,"close":6510,"volume":35087,"rsi_14":56.21,"sma_20":6533.5,"sma_60":6449.0,"sma_120":6805.25},{"date":"2026-02-03","open":6600,"high":6630,"low":6510,"close":6560,"volume":20780,"rsi_14":55.33,"sma_20":6546.0,"sma_60":6448.0,"sma_120":6795.33},{"date":"2026-02-04","open":6560,"high":6690,"low":6520,"close":6670,"volume":20911,"rsi_14":51.45,"sma_20":6566.0,"sma_60":6448.67,"sma_120":6786.08},{"date":"2026-02-05","open":6670,"high":6670,"low":6400,"close":6480,"volume":42475,"rsi_14":45.22,"sma_20":6579.0,"sma_60":6446.0,"sma_120":6775.83},{"date":"2026-02-06","open":6480,"high":6480,"low":6270,"close":6310,"volume":31511,"rsi_14":42.77,"sma_20":6580.5,"sma_60":6439.5,"sma_120":6762.92},{"date":"2026-02-09","open":6410,"high":6540,"low":6250,"close":6390,"volume":17076,"rsi_14":47.02,"sma_20":6576.0,"sma_60":6434.33,"sma_120":6750.83},{"date":"2026-02-10","open":6400,"high":6500,"low":6380,"close":6430,"volume":10581,"rsi_14":49.4,"sma_20":6581.5,"sma_60":6429.0,"sma_120":6738.83},{"date":"2026-02-11","open":6390,"high":6450,"low":6350,"close":6430,"volume":15402,"rsi_14":42.95,"sma_20":6583.0,"sma_60":6423.33,"sma_120":6727.33},{"date":"2026-02-12","open":6380,"high":6500,"low":6380,"close":6450,"volume":20749,"rsi_14":46.81,"sma_20":6574.0,"sma_60":6422.5,"sma_120":6718.67},{"date":"2026-02-13","open":6450,"high":6450,"low":6290,"close":6370,"volume":15309,"rsi_14":35.16,"sma_20":6561.0,"sma_60":6423.67,"sma_120":6709.83},{"date":"2026-02-19","open":6370,"high":6400,"low":6270,"close":6300,"volume":31003,"rsi_14":31.82,"sma_20":6548.5,"sma_60":6424.67,"sma_120":6702.58},{"date":"2026-02-20","open":6330,"high":6430,"low":6300,"close":6400,"volume":17019,"rsi_14":30.77,"sma_20":6544.0,"sma_60":6424.0,"sma_120":6695.17},{"date":"2026-02-23","open":6480,"high":6480,"low":6300,"close":6310,"volume":19719,"rsi_14":30.53,"sma_20":6537.0,"sma_60":6426.17,"sma_120":6687.83},{"date":"2026-02-24","open":6280,"high":6500,"low":6280,"close":6440,"volume":19571,"rsi_14":40.15,"sma_20":6527.0,"sma_60":6431.17,"sma_120":6680.08},{"date":"2026-02-25","open":6440,"high":6460,"low":6380,"close":6400,"volume":14835,"rsi_14":45.3,"sma_20":6520.0,"sma_60":6434.5,"sma_120":6671.5},{"date":"2026-02-26","open":6400,"high":6500,"low":6280,"close":6420,"volume":31623,"rsi_14":43.86,"sma_20":6509.5,"sma_60":6467.33,"sma_120":6416.58},{"date":"2026-02-27","open":6400,"high":6410,"low":6250,"close":6270,"volume":45050,"rsi_14":33.05,"sma_20":6478.0,"sma_60":6436.83,"sma_120":6655.0},{"date":"2026-03-03","open":6250,"high":6250,"low":6070,"close":6090,"volume":37093,"rsi_14":33.33,"sma_20":6437.5,"sma_60":6433.17,"sma_120":6646.0},{"date":"2026-03-04","open":6020,"high":6070,"low":5500,"close":5540,"volume":101440,"rsi_14":25.16,"sma_20":6373.5,"sma_60":6420.33,"sma_120":6633.67},{"date":"2026-03-05","open":5560,"high":6030,"low":5560,"close":5940,"volume":35038,"rsi_14":37.97,"sma_20":6335.5,"sma_60":6411.33,"sma_120":6623.58},{"date":"2026-03-06","open":5820,"high":5960,"low":5740,"close":5960,"volume":16283,"rsi_14":37.3,"sma_20":6308.0,"sma_60":6401.67,"sma_120":6614.25},{"date":"2026-03-09","open":5880,"high":5880,"low":5610,"close":5710,"volume":33124,"rsi_14":32.86,"sma_20":6265.5,"sma_60":6387.67,"sma_120":6602.83},{"date":"2026-03-10","open":5820,"high":5870,"low":5720,"close":5840,"volume":12844,"rsi_14":36.2,"sma_20":6224.0,"sma_60":6376.33,"sma_120":6592.42},{"date":"2026-03-11","open":5840,"high":5940,"low":5780,"close":5780,"volume":16566,"rsi_14":36.53,"sma_20":6189.0,"sma_60":6365.33,"sma_120":6580.42},{"date":"2026-03-12","open":5780,"high":6350,"low":5780,"close":5970,"volume":83570,"rsi_14":42.86,"sma_20":6172.0,"sma_60":6356.83,"sma_120":6571.0},{"date":"2026-03-13","open":6010,"high":6200,"low":5990,"close":6080,"volume":67150,"rsi_14":43.1,"sma_20":6156.5,"sma_60":6351.33,"sma_120":6562.17},{"date":"2026-03-16","open":6050,"high":6080,"low":5860,"close":5920,"volume":12496,"rsi_14":41.84,"sma_20":6131.0,"sma_60":6392.0,"sma_120":6375.0},{"date":"2026-03-17","open":5930,"high":6010,"low":5920,"close":6000,"volume":8702,"rsi_14":40.6,"sma_20":6109.5,"sma_60":6333.67,"sma_120":6540.58},{"date":"2026-03-18","open":6010,"high":6100,"low":5920,"close":6090,"volume":11304,"rsi_14":43.51,"sma_20":6091.5,"sma_60":6326.83,"sma_120":6530.33},{"date":"2026-03-19","open":6090,"high":6090,"low":5930,"close":6040,"volume":7568,"rsi_14":42.15,"sma_20":6075.0,"sma_60":6321.17,"sma_120":6520.83},{"date":"2026-03-20","open":6030,"high":6040,"low":5900,"close":5930,"volume":16310,"rsi_14":42.86,"sma_20":6056.5,"sma_60":6315.0,"sma_120":6510.5},{"date":"2026-03-23","open":5960,"high":5960,"low":5830,"close":5920,"volume":13656,"rsi_14":46.15,"sma_20":6032.5,"sma_60":6309.0,"sma_120":6499.67},{"date":"2026-03-24","open":5910,"high":6090,"low":5800,"close":5930,"volume":9248,"rsi_14":61.68,"sma_20":6013.5,"sma_60":6302.0,"sma_120":6489.5},{"date":"2026-03-25","open":5930,"high":6150,"low":5910,"close":6080,"volume":15929,"rsi_14":54.93,"sma_20":5995.5,"sma_60":6296.0,"sma_120":6481.17},{"date":"2026-03-26","open":6020,"high":6070,"low":5910,"close":5910,"volume":5570,"rsi_14":48.41,"sma_20":5971.0,"sma_60":6289.17,"sma_120":6471.58},{"date":"2026-03-27","open":5750,"high":5970,"low":5750,"close":5940,"volume":11794,"rsi_14":58.52,"sma_20":5947.0,"sma_60":6284.83,"sma_120":6461.5},{"date":"2026-03-30","open":5860,"high":5940,"low":5760,"close":5790,"volume":5967,"rsi_14":48.18,"sma_20":5923.0,"sma_60":6279.17,"sma_120":6451.17},{"date":"2026-03-31","open":5790,"high":5970,"low":5610,"close":5610,"volume":11643,"rsi_14":44.3,"sma_20":5899.0,"sma_60":6268.67,"sma_120":6441.17},{"date":"2026-04-01","open":5750,"high":6150,"low":5720,"close":5980,"volume":28195,"rsi_14":50.3,"sma_20":5921.0,"sma_60":6264.67,"sma_120":6433.83},{"date":"2026-04-02","open":6150,"high":6150,"low":5770,"close":5800,"volume":13618,"rsi_14":41.95,"sma_20":5914.0,"sma_60":6254.67,"sma_120":6425.08},{"date":"2026-04-03","open":5780,"high":5870,"low":5750,"close":5790,"volume":8649,"rsi_14":45.91,"sma_20":5905.5,"sma_60":6245.67,"sma_120":6417.0},{"date":"2026-04-06","open":5640,"high":5930,"low":5640,"close":5730,"volume":10904,"rsi_14":41.4,"sma_20":5906.5,"sma_60":6234.0,"sma_120":6408.33},{"date":"2026-04-07","open":5880,"high":7140,"low":5730,"close":5950,"volume":1557449,"rsi_14":45.88,"sma_20":5912.0,"sma_60":6228.0,"sma_120":6402.83},{"date":"2026-04-08","open":6080,"high":6140,"low":5970,"close":6060,"volume":104209,"rsi_14":50.57,"sma_20":5926.0,"sma_60":6224.5,"sma_120":6397.25},{"date":"2026-04-09","open":6050,"high":6090,"low":5930,"close":5930,"volume":37320,"rsi_14":50.0,"sma_20":5924.0,"sma_60":6219.67,"sma_120":6390.17},{"date":"2026-04-10","open":5940,"high":6310,"low":5940,"close":6220,"volume":79572,"rsi_14":57.28,"sma_20":5931.0,"sma_60":6218.67,"sma_120":6384.0},{"date":"2026-04-13","open":6200,"high":6270,"low":6140,"close":6200,"volume":43795,"rsi_14":56.52,"sma_20":5945.0,"sma_60":6214.0,"sma_120":6377.75},{"date":"2026-04-14","open":6200,"high":6260,"low":6070,"close":6210,"volume":41726,"rsi_14":53.37,"sma_20":5955.5,"sma_60":6212.17,"sma_120":6370.0},{"date":"2026-04-15","open":6300,"high":6310,"low":6150,"close":6220,"volume":17047,"rsi_14":58.76,"sma_20":5962.0,"sma_60":6209.17,"sma_120":6362.67},{"date":"2026-04-16","open":6280,"high":6420,"low":6250,"close":6370,"volume":43158,"rsi_14":61.38,"sma_20":5978.5,"sma_60":6204.83,"sma_120":6356.75},{"date":"2026-04-17","open":6370,"high":6400,"low":6230,"close":6330,"volume":20044,"rsi_14":65.17,"sma_20":5998.5,"sma_60":6201.17,"sma_120":6349.33},{"date":"2026-04-20","open":6490,"high":6490,"low":6290,"close":6290,"volume":39478,"rsi_14":70.73,"sma_20":6017.0,"sma_60":6197.83,"sma_120":6343.08},{"date":"2026-04-21","open":6320,"high":6760,"low":6320,"close":6680,"volume":160831,"rsi_14":71.08,"sma_20":6054.5,"sma_60":6201.67,"sma_120":6338.0},{"date":"2026-04-22","open":6710,"high":6720,"low":6510,"close":6590,"volume":51366,"rsi_14":75.16,"sma_20":6080.0,"sma_60":6200.83,"sma_120":6332.33},{"date":"2026-04-23","open":6630,"high":6630,"low":6430,"close":6500,"volume":48277,"rsi_14":71.52,"sma_20":6109.5,"sma_60":6200.17,"sma_120":6325.92},{"date":"2026-04-24","open":6520,"high":6850,"low":6450,"close":6670,"volume":133224,"rsi_14":76.7,"sma_20":6146.0,"sma_60":6198.83,"sma_120":6322.33},{"date":"2026-04-27","open":6770,"high":8450,"low":6690,"close":7340,"volume":3566607,"rsi_14":81.45,"sma_20":6223.5,"sma_60":6208.17,"sma_120":6326.42},{"date":"2026-04-28","open":7340,"high":7450,"low":7120,"close":7130,"volume":340690,"rsi_14":73.16,"sma_20":6299.5,"sma_60":6212.0,"sma_120":6328.92},{"date":"2026-04-29","open":7100,"high":7190,"low":7000,"close":7190,"volume":103569,"rsi_14":78.12,"sma_20":6360.0,"sma_60":6218.17,"sma_120":6321.67},{"date":"2026-04-30","open":7130,"high":7230,"low":7080,"close":7130,"volume":103044,"rsi_14":73.23,"sma_20":6505.5,"sma_60":6106.83,"sma_120":6063.33},{"date":"2026-05-04","open":7130,"high":7400,"low":7070,"close":7150,"volume":101919,"rsi_14":73.63,"sma_20":6494.5,"sma_60":6236.0,"sma_120":6342.42},{"date":"2026-05-06","open":7270,"high":7270,"low":6950,"close":6990,"volume":87919,"rsi_14":68.06,"sma_20":6557.5,"sma_60":6243.17,"sma_120":6345.5},{"date":"2026-05-07","open":7000,"high":7000,"low":6860,"close":7000,"volume":42675,"rsi_14":68.06,"sma_20":6610.0,"sma_60":6248.67,"sma_120":6348.67},{"date":"2026-05-08","open":6940,"high":7060,"low":6800,"close":7010,"volume":41790,"rsi_14":65.84,"sma_20":6657.5,"sma_60":6257.5,"sma_120":6351.75},{"date":"2026-05-11","open":7010,"high":7250,"low":6760,"close":7140,"volume":101337,"rsi_14":69.19,"sma_20":6718.0,"sma_60":6271.33,"sma_120":6355.42},{"date":"2026-05-12","open":7140,"high":7320,"low":6760,"close":7150,"volume":123503,"rsi_14":70.67,"sma_20":6764.5,"sma_60":6284.0,"sma_120":6359.17},{"date":"2026-05-13","open":7150,"high":7490,"low":6950,"close":7450,"volume":222239,"rsi_14":69.35,"sma_20":6827.0,"sma_60":6301.0,"sma_120":6365.0},{"date":"2026-05-14","open":7510,"high":7540,"low":7250,"close":7440,"volume":84282,"rsi_14":72.25,"sma_20":6888.5,"sma_60":6317.83,"sma_120":6370.58},{"date":"2026-05-15","open":7430,"high":7440,"low":6870,"close":6920,"volume":90307,"rsi_14":58.97,"sma_20":6923.5,"sma_60":6325.67,"sma_120":6374.08},{"date":"2026-05-18","open":6920,"high":6920,"low":6420,"close":6770,"volume":94136,"rsi_14":52.16,"sma_20":6943.5,"sma_60":6332.33,"sma_120":6378.0},{"date":"2026-05-19","open":6650,"high":7000,"low":6610,"close":6730,"volume":36123,"rsi_14":31.95,"sma_20":6963.5,"sma_60":6339.5,"sma_120":6382.08},{"date":"2026-05-20","open":6730,"high":6730,"low":6400,"close":6510,"volume":58091,"rsi_14":31.76,"sma_20":6974.5,"sma_60":6341.33,"sma_120":6382.67},{"date":"2026-05-21","open":6520,"high":6760,"low":6500,"close":6570,"volume":18233,"rsi_14":31.76,"sma_20":6969.0,"sma_60":6345.67,"sma_120":6385.92},{"date":"2026-05-22","open":6580,"high":6810,"low":6500,"close":6740,"volume":23753,"rsi_14":39.23,"sma_20":6976.5,"sma_60":6350.67,"sma_120":6390.92},{"date":"2026-05-26","open":6740,"high":6960,"low":6690,"close":6710,"volume":30180,"rsi_14":37.91,"sma_20":6987.0,"sma_60":6355.83,"sma_120":6395.17},{"date":"2026-05-27","open":6710,"high":6710,"low":6080,"close":6080,"volume":77371,"rsi_14":30.13,"sma_20":6957.5,"sma_60":6350.17,"sma_120":6393.33},{"date":"2026-05-28","open":6310,"high":6310,"low":5710,"close":5990,"volume":77725,"rsi_14":28.69,"sma_20":6890.0,"sma_60":6345.5,"sma_120":6391.17},{"date":"2026-05-29","open":5990,"high":6040,"low":5700,"close":5790,"volume":39146,"rsi_14":26.17,"sma_20":6823.0,"sma_60":6340.5,"sma_120":6386.83},{"date":"2026-06-01","open":5910,"high":5910,"low":5550,"close":5790,"volume":44293,"rsi_14":22.22,"sma_20":6753.0,"sma_60":6344.67,"sma_120":6382.5},{"date":"2026-06-02","open":5680,"high":5730,"low":5510,"close":5610,"volume":20039,"rsi_14":20.38,"sma_20":6677.0,"sma_60":6339.17,"sma_120":6375.25},{"date":"2026-06-04","open":5700,"high":5930,"low":5600,"close":5670,"volume":20823,"rsi_14":12.29,"sma_20":6603.0,"sma_60":6334.33,"sma_120":6368.0},{"date":"2026-06-05","open":5680,"high":5680,"low":5300,"close":5490,"volume":25411,"rsi_14":11.46,"sma_20":6528.0,"sma_60":6330.67,"sma_120":6359.17},{"date":"2026-06-08","open":5300,"high":5410,"low":5010,"close":5100,"volume":38523,"rsi_14":12.08,"sma_20":6433.0,"sma_60":6318.33,"sma_120":6347.33},{"date":"2026-06-09","open":4990,"high":5310,"low":4990,"close":5130,"volume":18204,"rsi_14":14.04,"sma_20":6339.0,"sma_60":6307.5,"sma_120":6336.42},{"date":"2026-06-10","open":5130,"high":5280,"low":5050,"close":5210,"volume":13691,"rsi_14":17.24,"sma_20":6242.5,"sma_60":6294.83,"sma_120":6325.83},{"date":"2026-06-11","open":5170,"high":5290,"low":5090,"close":5290,"volume":8737,"rsi_14":22.02,"sma_20":6149.5,"sma_60":6281.67,"sma_120":6316.5},{"date":"2026-06-12","open":5350,"high":5500,"low":5250,"close":5490,"volume":14833,"rsi_14":26.72,"sma_20":6051.5,"sma_60":6274.5,"sma_120":6308.17},{"date":"2026-06-15","open":5550,"high":5710,"low":5270,"close":5500,"volume":12072,"rsi_14":21.3,"sma_20":5954.5,"sma_60":6266.17,"sma_120":6299.92},{"date":"2026-06-16","open":5500,"high":5590,"low":5390,"close":5570,"volume":11040,"rsi_14":24.09,"sma_20":5887.0,"sma_60":6257.5,"sma_120":6292.17},{"date":"2026-06-17","open":5570,"high":5650,"low":5440,"close":5600,"volume":12338,"rsi_14":56.18,"sma_20":5532.5,"sma_60":6212.0,"sma_120":6248.42},{"date":"2026-06-18","open":5600,"high":5610,"low":5310,"close":5410,"volume":8699,"rsi_14":32.94,"sma_20":5762.5,"sma_60":6241.5,"sma_120":6278.25},{"date":"2026-06-19","open":5410,"high":5420,"low":5100,"close":5210,"volume":21338,"rsi_14":32.94,"sma_20":5697.5,"sma_60":6229.67,"sma_120":6269.33},{"date":"2026-06-22","open":5220,"high":5220,"low":5030,"close":5120,"volume":12563,"rsi_14":31.28,"sma_20":5625.0,"sma_60":6216.17,"sma_120":6259.08},{"date":"2026-06-23","open":4900,"high":5120,"low":4800,"close":5040,"volume":27622,"rsi_14":33.14,"sma_20":5540.0,"sma_60":6198.83,"sma_120":6247.42},{"date":"2026-06-24","open":5040,"high":5150,"low":4850,"close":5000,"volume":7406,"rsi_14":29.94,"sma_20":5454.5,"sma_60":6183.67,"sma_120":6236.42},{"date":"2026-06-25","open":5000,"high":5100,"low":4880,"close":5000,"volume":8101,"rsi_14":33.56,"sma_20":5400.5,"sma_60":6168.0,"sma_120":6226.42},{"date":"2026-06-26","open":4960,"high":5000,"low":4630,"close":4900,"volume":17780,"rsi_14":41.67,"sma_20":5346.0,"sma_60":6153.17,"sma_120":6216.17},{"date":"2026-06-29","open":4900,"high":5080,"low":4850,"close":5050,"volume":10375,"rsi_14":46.97,"sma_20":5309.0,"sma_60":6143.83,"sma_120":6206.25},{"date":"2026-06-30","open":5100,"high":5100,"low":4930,"close":5040,"volume":3327,"rsi_14":43.2,"sma_20":5271.5,"sma_60":6128.17,"sma_120":6196.42},{"date":"2026-07-01","open":5040,"high":5420,"low":5000,"close":5420,"volume":9039,"rsi_14":54.19,"sma_20":5262.0,"sma_60":6121.83,"sma_120":6188.25},{"date":"2026-07-02","open":5410,"high":5500,"low":5100,"close":5500,"volume":13366,"rsi_14":50.35,"sma_20":5253.5,"sma_60":6117.0,"sma_120":6181.33},{"date":"2026-07-03","open":5450,"high":5530,"low":5300,"close":5530,"volume":7195,"rsi_14":51.03,"sma_20":5255.5,"sma_60":6113.67,"sma_120":6173.83},{"date":"2026-07-06","open":5540,"high":5540,"low":5310,"close":5370,"volume":8159,"rsi_14":43.51,"sma_20":5269.0,"sma_60":6104.0,"sma_120":6166.0},{"date":"2026-07-07","open":5370,"high":5400,"low":5020,"close":5050,"volume":10998,"rsi_14":34.97,"sma_20":5265.0,"sma_60":6087.17,"sma_120":6155.83},{"date":"2026-07-08","open":5010,"high":5210,"low":4870,"close":4905,"volume":11728,"rsi_14":35.85,"sma_20":5249.75,"sma_60":6070.08,"sma_120":6144.88},{"date":"2026-07-09","open":4905,"high":5150,"low":4885,"close":5000,"volume":8051,"rsi_14":43.75,"sma_20":5235.25,"sma_60":6049.75,"sma_120":6134.21},{"date":"2026-07-10","open":4975,"high":5270,"low":4975,"close":5270,"volume":4189,"rsi_14":54.03,"sma_20":5224.25,"sma_60":6034.25,"sma_120":6124.12},{"date":"2026-07-13","open":5150,"high":5450,"low":5000,"close":5130,"volume":25508,"rsi_14":52.34,"sma_20":5205.75,"sma_60":6016.25,"sma_120":6114.21},{"date":"2026-07-14","open":5100,"high":5200,"low":5000,"close":5040,"volume":40807,"rsi_14":51.02,"sma_20":5179.25,"sma_60":5996.58,"sma_120":6102.88},{"date":"2026-07-15","open":5000,"high":5300,"low":5000,"close":5290,"volume":4569,"rsi_14":56.53,"sma_20":5163.75,"sma_60":5978.58,"sma_120":6091.71},{"date":"2026-07-16","open":5290,"high":5440,"low":5220,"close":5390,"volume":3175,"rsi_14":61.04,"sma_20":5162.75,"sma_60":5962.92,"sma_120":6082.04},{"date":"2026-07-20","open":5200,"high":5480,"low":5200,"close":5360,"volume":7688,"rsi_14":57.38,"sma_20":5170.25,"sma_60":5947.42,"sma_120":6072.62},{"date":"2026-07-21","open":5390,"high":5550,"low":5230,"close":5490,"volume":8993,"rsi_14":60.14,"sma_20":5188.75,"sma_60":5927.58,"sma_120":6064.62},{"date":"2026-07-22","open":5500,"high":5560,"low":5260,"close":5500,"volume":5053,"rsi_14":52.16,"sma_20":5211.75,"sma_60":5909.42,"sma_120":6055.12},{"date":"2026-07-23","open":5510,"high":5590,"low":5400,"close":5510,"volume":4187,"rsi_14":50.28,"sma_20":5237.25,"sma_60":5892.92,"sma_120":6046.54},{"date":"2026-07-24","open":5450,"high":5480,"low":5260,"close":5400,"volume":5483,"rsi_14":46.51,"sma_20":5257.25,"sma_60":5871.75,"sma_120":6035.29},{"date":"2026-07-27","open":5350,"high":5420,"low":5230,"close":5350,"volume":12469,"rsi_14":49.43,"sma_20":5279.75,"sma_60":5838.58,"sma_120":6023.38},{"date":"2026-07-28","open":5080,"high":5350,"low":5010,"close":5180,"volume":14067,"rsi_14":54.06,"sma_20":5286.25,"sma_60":5806.08,"sma_120":6009.04},{"date":"2026-07-29","open":5030,"high":5300,"low":4970,"close":5190,"volume":15218,"rsi_14":59.73,"sma_20":5293.75,"sma_60":5772.75,"sma_120":5995.46},{"date":"2026-07-30","open":4850,"high":5170,"low":4850,"close":5160,"volume":12633,"rsi_14":55.71,"sma_20":5280.75,"sma_60":5739.92,"sma_120":5982.62},{"date":"2026-07-31","open":5160,"high":5400,"low":5060,"close":5290,"volume":18678,"rsi_14":50.79,"sma_20":5270.25,"sma_60":5708.92,"sma_120":5972.46},{"date":"2026-08-03","open":5250,"high":5400,"low":5070,"close":5290,"volume":11024,"rsi_14":57.14,"sma_20":5258.25,"sma_60":5680.58,"sma_120":5961.88},{"date":"2026-08-04","open":5210,"high":5400,"low":5210,"close":5290,"volume":11627,"rsi_14":62.14,"sma_20":5254.25,"sma_60":5652.08,"sma_120":5950.38},{"date":"2026-08-05","open":5320,"high":5520,"low":5180,"close":5450,"volume":16198,"rsi_14":58.51,"sma_20":5274.25,"sma_60":5626.08,"sma_120":5941.79},{"date":"2026-08-06","open":5480,"high":5540,"low":5280,"close":5460,"volume":8282,"rsi_14":54.12,"sma_20":5302.0,"sma_60":5598.08,"sma_120":5934.71},{"date":"2026-08-07","open":5460,"high":5650,"low":5320,"close":5650,"volume":19882,"rsi_14":64.36,"sma_20":5334.5,"sma_60":5573.08,"sma_120":5928.54},{"date":"2026-08-10","open":5650,"high":5760,"low":5510,"close":5740,"volume":10863,"rsi_14":62.89,"sma_20":5358.0,"sma_60":5544.58,"sma_120":5922.79},{"date":"2026-08-11","open":5740,"high":5770,"low":5650,"close":5750,"volume":6040,"rsi_14":62.89,"sma_20":5389.0,"sma_60":5516.42,"sma_120":5917.12},{"date":"2026-08-12","open":5720,"high":5780,"low":5640,"close":5750,"volume":7937,"rsi_14":62.5,"sma_20":5424.5,"sma_60":5496.92,"sma_120":5911.29},{"date":"2026-08-13","open":5710,"high":5750,"low":5470,"close":5630,"volume":8067,"rsi_14":61.86,"sma_20":5441.5,"sma_60":5477.92,"sma_120":5905.12},{"date":"2026-08-14","open":5630,"high":5760,"low":5590,"close":5740,"volume":9033,"rsi_14":68.93,"sma_20":5459.0,"sma_60":5461.42,"sma_120":5900.46},{"date":"2026-08-18","open":5740,"high":5810,"low":5600,"close":5710,"volume":10578,"rsi_14":79.78,"sma_20":5476.5,"sma_60":5448.08,"sma_120":5894.71},{"date":"2026-08-19","open":5520,"high":5620,"low":5470,"close":5600,"volume":4702,"rsi_14":70.71,"sma_20":5482.0,"sma_60":5431.92,"sma_120":5888.79},{"date":"2026-08-20","open":5550,"high":5660,"low":5490,"close":5610,"volume":2760,"rsi_14":73.2,"sma_20":5487.5,"sma_60":5413.08,"sma_120":5881.88},{"date":"2026-08-21","open":5610,"high":5680,"low":5360,"close":5410,"volume":5108,"rsi_14":55.77,"sma_20":5482.5,"sma_60":5391.42,"sma_120":5873.62},{"date":"2026-08-24","open":5320,"high":5580,"low":5300,"close":5300,"volume":3167,"rsi_14":50.43,"sma_20":5477.5,"sma_60":5378.42,"sma_120":5864.29},{"date":"2026-08-25","open":5200,"high":5430,"low":5170,"close":5390,"volume":3016,"rsi_14":54.03,"sma_20":5479.5,"sma_60":5368.42,"sma_120":5856.96},{"date":"2026-08-26","open":5350,"high":5420,"low":5280,"close":5370,"volume":2420,"rsi_14":46.36,"sma_20":5489.0,"sma_60":5361.42,"sma_120":5850.96},{"date":"2026-08-27","open":5370,"high":5530,"low":5370,"close":5510,"volume":3895,"rsi_14":52.03,"sma_20":5505.0,"sma_60":5356.75,"sma_120":5850.71},{"date":"2026-08-28","open":5470,"high":5540,"low":5360,"close":5480,"volume":3412,"rsi_14":42.06,"sma_20":5521.0,"sma_60":5354.58,"sma_120":5846.88},{"date":"2026-08-31","open":5450,"high":5450,"low":5180,"close":5240,"volume":20857,"rsi_14":29.51,"sma_20":5518.5,"sma_60":5347.42,"sma_120":5840.88},{"date":"2026-09-01","open":5180,"high":5290,"low":5110,"close":5290,"volume":6197,"rsi_14":31.75,"sma_20":5518.5,"sma_60":5344.08,"sma_120":5837.38},{"date":"2026-09-02","open":5200,"high":5310,"low":5110,"close":5240,"volume":6023,"rsi_14":30.53,"sma_20":5516.0,"sma_60":5346.42,"sma_120":5832.38},{"date":"2026-09-03","open":5240,"high":5320,"low":5190,"close":5200,"volume":2235,"rsi_14":32.52,"sma_20":5503.5,"sma_60":5347.58,"sma_120":5827.54},{"date":"2026-09-04","open":5230,"high":5360,"low":5200,"close":5300,"volume":4530,"rsi_14":31.97,"sma_20":5495.5,"sma_60":5349.08,"sma_120":5821.96},{"date":"2026-09-07","open":5300,"high":5360,"low":5270,"close":5350,"volume":6724,"rsi_14":35.48,"sma_20":5480.5,"sma_60":5350.08,"sma_120":5815.88},{"date":"2026-09-08","open":5380,"high":5400,"low":5230,"close":5350,"volume":6557,"rsi_14":38.94,"sma_20":5461.0,"sma_60":5347.75,"sma_120":5811.12},{"date":"2026-09-09","open":5400,"high":5500,"low":5210,"close":5330,"volume":15933,"rsi_14":37.72,"sma_20":5440.0,"sma_60":5344.92,"sma_120":5805.54},{"date":"2026-09-10","open":5230,"high":5240,"low":5070,"close":5180,"volume":13929,"rsi_14":39.45,"sma_20":5411.5,"sma_60":5338.42,"sma_120":5797.96},{"date":"2026-09-11","open":5180,"high":5230,"low":5100,"close":5230,"volume":3090,"rsi_14":46.6,"sma_20":5391.5,"sma_60":5332.25,"sma_120":5791.21},{"date":"2026-09-14","open":5250,"high":5250,"low":5140,"close":5230,"volume":2135,"rsi_14":41.49,"sma_20":5366.0,"sma_60":5329.25,"sma_120":5785.38},{"date":"2026-09-15","open":5230,"high":5360,"low":5150,"close":5250,"volume":2479,"rsi_14":43.62,"sma_20":5343.0,"sma_60":5329.92,"sma_120":5779.79},{"date":"2026-09-16","open":5250,"high":5280,"low":5140,"close":5220,"volume":2665,"rsi_14":32.53,"sma_20":5324.0,"sma_60":5331.58,"sma_120":5773.88},{"date":"2026-09-17","open":5150,"high":5200,"low":5100,"close":5200,"volume":5934,"rsi_14":32.93,"sma_20":5303.5,"sma_60":5334.25,"sma_120":5766.54},{"date":"2026-09-18","open":5240,"high":5250,"low":5100,"close":5170,"volume":9424,"rsi_14":44.26,"sma_20":5291.5,"sma_60":5337.08,"sma_120":5760.38},{"date":"2026-09-21","open":5150,"high":5290,"low":5100,"close":5200,"volume":8609,"rsi_14":42.37,"sma_20":5286.5,"sma_60":5340.42,"sma_120":5754.21},{"date":"2026-09-22","open":5180,"high":5180,"low":4880,"close":5060,"volume":32072,"rsi_14":36.76,"sma_20":5270.0,"sma_60":5343.08,"sma_120":5748.12},{"date":"2026-09-23","open":5050,"high":5270,"low":4890,"close":5140,"volume":3808,"rsi_14":45.83,"sma_20":5258.5,"sma_60":5344.58,"sma_120":5744.21},{"date":"2026-09-28","open":5200,"high":5200,"low":4900,"close":5010,"volume":3944,"rsi_14":30.67,"sma_20":5233.5,"sma_60":5344.08,"sma_120":5736.12},{"date":"2026-09-29","open":5000,"high":6000,"low":5000,"close":5150,"volume":1116323,"rsi_14":38.1,"sma_20":5217.0,"sma_60":5339.58,"sma_120":5730.71},{"date":"2026-09-30","open":5110,"high":5170,"low":5000,"close":5110,"volume":58362,"rsi_14":36.36,"sma_20":5210.5,"sma_60":5333.08,"sma_120":5725.04},{"date":"2026-10-01","open":5170,"high":5170,"low":4970,"close":5070,"volume":40658,"rsi_14":35.56,"sma_20":5199.5,"sma_60":5325.42,"sma_120":5719.54},{"date":"2026-10-02","open":5090,"high":5090,"low":5000,"close":5050,"volume":13143,"rsi_14":41.56,"sma_20":5190.0,"sma_60":5320.08,"sma_120":5712.04},{"date":"2026-10-06","open":5050,"high":5300,"low":5040,"close":5230,"volume":42074,"rsi_14":50.0,"sma_20":5191.5,"sma_60":5323.08,"sma_120":5705.12},{"date":"2026-10-07","open":5200,"high":5290,"low":5150,"close":5240,"volume":17900,"rsi_14":50.55,"sma_20":5188.5,"sma_60":5328.67,"sma_120":5699.38},{"date":"2026-10-08","open":5240,"high":5260,"low":5070,"close":5200,"volume":24697,"rsi_14":47.31,"sma_20":5181.0,"sma_60":5332.0,"sma_120":5690.88},{"date":"2026-10-12","open":5190,"high":5190,"low":4995,"close":5000,"volume":10498,"rsi_14":40.0,"sma_20":5163.5,"sma_60":5327.5,"sma_120":5680.88},{"date":"2026-10-13","open":5000,"high":5010,"low":4805,"close":4875,"volume":18859,"rsi_14":36.51,"sma_20":5140.75,"sma_60":5323.25,"sma_120":5669.75},{"date":"2026-10-14","open":4995,"high":4995,"low":4820,"close":4860,"volume":10048,"rsi_14":36.97,"sma_20":5124.75,"sma_60":5320.25,"sma_120":5658.42},{"date":"2026-10-15","open":4810,"high":4810,"low":4550,"close":4720,"volume":26486,"rsi_14":31.54,"sma_20":5099.25,"sma_60":5310.75,"sma_120":5644.67},{"date":"2026-10-16","open":4800,"high":4840,"low":4645,"close":4805,"volume":7140,"rsi_14":39.76,"sma_20":5078.0,"sma_60":5301.0,"sma_120":5631.96},{"date":"2026-10-19","open":4555,"high":4855,"low":4555,"close":4810,"volume":5386,"rsi_14":35.9,"sma_20":5056.0,"sma_60":5291.83,"sma_120":5619.62},{"date":"2026-10-20","open":4750,"high":4795,"low":4630,"close":4720,"volume":4562,"rsi_14":37.17,"sma_20":5031.0,"sma_60":5279.0,"sma_120":5603.29},{"date":"2026-10-21","open":4720,"high":4720,"low":4550,"close":4640,"volume":6843,"rsi_14":26.17,"sma_20":5003.0,"sma_60":5264.67,"sma_120":5587.04},{"date":"2026-10-22","open":4650,"high":4650,"low":4385,"close":4480,"volume":19264,"rsi_14":23.53,"sma_20":4968.5,"sma_60":5247.5,"sma_120":5570.21},{"date":"2026-10-23","open":4450,"high":4455,"low":4210,"close":4375,"volume":6210}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.03,"pbr":2.82,"ttm_eps":null,"close":10142.3506},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.06,"pbr":2.97,"ttm_eps":null,"close":10910.5625},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.37,"pbr":2.09,"ttm_eps":null,"close":7600.0815},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.51,"pbr":2.02,"ttm_eps":null,"close":7341.7783},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":335.57,"pbr":2.24,"ttm_eps":null,"close":7053.6704},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.15,"ttm_eps":null,"close":6805.3018},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.13,"ttm_eps":null,"close":6220.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.97,"ttm_eps":null,"close":5610.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.6,"ttm_eps":null,"close":5040.0}],"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":"엔시스","phase":"above-fold","symbol_resolved":true}