{"status":"ok","report":{"price_analysis":{"current":1111.0,"change_1d":-6.3,"change_7d":-1.3,"change_30d":-8.6,"high_30d":1392.0,"low_30d":1001.0,"position_in_range":28.0,"support":1040.1,"resistance":1352.9},"summary":"드림인사이트(362990)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 186.86억. 현재가 1,111원, 전일 대비 -6.3%, 30일 -8.6%. ROE -0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6045.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 186.86억. 매출 201.92억, 영업이익 -8.12억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.57,"roe":-0.65,"eps":-13.0,"revenue":20191610111.0,"operating_income":-811908152.0,"net_income":-234214426.0,"market_cap":18686261187,"profit_margin":-1.16,"roa":-0.43,"operating_margin":-4.02,"gross_margin":92.36,"debt_ratio":0.5077622371130318,"total_assets":49123191141.0,"total_equity":32580197283.0,"total_debt":16542993858.0,"dividend_yield":1.13,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.1로 약세 구간입니다. MACD(-26.00)가 시그널선(-19.50)을 하회합니다(데드크로스). 현재가가 SMA20(1191)과 SMA60(1213) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1086~1296 (현재 위치 12%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":37.0919881305638,"macd":-26.004293789180792,"macd_signal":-19.49791260738874,"sma_20":1190.95,"sma_60":1212.7166666666667,"bb_upper":1296.31693029599,"bb_lower":1085.58306970401,"atr_14":63.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6045.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.25만, 기관 -9876.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-6045.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1816.0,"institution_net":0.0,"retail_net":1816.0},{"date":"2026-10-22","foreign_net":-3776.0,"institution_net":0.0,"retail_net":3776.0},{"date":"2026-10-21","foreign_net":-1446.0,"institution_net":0.0,"retail_net":1446.0},{"date":"2026-10-20","foreign_net":551.0,"institution_net":0.0,"retail_net":-551.0},{"date":"2026-10-19","foreign_net":442.0,"institution_net":0.0,"retail_net":-442.0},{"date":"2026-10-16","foreign_net":-708.0,"institution_net":0.0,"retail_net":708.0},{"date":"2026-10-15","foreign_net":-2241.0,"institution_net":0.0,"retail_net":2241.0},{"date":"2026-10-14","foreign_net":479.0,"institution_net":0.0,"retail_net":-479.0},{"date":"2026-10-13","foreign_net":-3816.0,"institution_net":0.0,"retail_net":3816.0},{"date":"2026-10-12","foreign_net":-2780.0,"institution_net":0.0,"retail_net":2780.0},{"date":"2026-10-08","foreign_net":-2457.0,"institution_net":0.0,"retail_net":2457.0},{"date":"2026-10-07","foreign_net":-1529.0,"institution_net":0.0,"retail_net":1529.0},{"date":"2026-10-06","foreign_net":-1909.0,"institution_net":0.0,"retail_net":1909.0},{"date":"2026-10-02","foreign_net":-2153.0,"institution_net":0.0,"retail_net":2153.0},{"date":"2026-10-01","foreign_net":-3890.0,"institution_net":0.0,"retail_net":3890.0},{"date":"2026-09-30","foreign_net":-1629.0,"institution_net":0.0,"retail_net":1629.0},{"date":"2026-09-29","foreign_net":-2388.0,"institution_net":0.0,"retail_net":2388.0},{"date":"2026-09-28","foreign_net":-2237.0,"institution_net":0.0,"retail_net":2237.0},{"date":"2026-09-23","foreign_net":-2237.0,"institution_net":0.0,"retail_net":2237.0},{"date":"2026-09-22","foreign_net":2922.0,"institution_net":0.0,"retail_net":-2922.0},{"date":"2026-09-21","foreign_net":4203.0,"institution_net":-4876.0,"retail_net":673.0},{"date":"2026-09-18","foreign_net":-1448.0,"institution_net":0.0,"retail_net":1448.0},{"date":"2026-09-17","foreign_net":5182.0,"institution_net":-5000.0,"retail_net":-182.0},{"date":"2026-09-16","foreign_net":-1655.0,"institution_net":0.0,"retail_net":1655.0},{"date":"2026-09-15","foreign_net":-2748.0,"institution_net":0.0,"retail_net":2748.0},{"date":"2026-09-14","foreign_net":-7874.0,"institution_net":0.0,"retail_net":7874.0},{"date":"2026-09-11","foreign_net":484.0,"institution_net":0.0,"retail_net":-484.0},{"date":"2026-09-10","foreign_net":-2803.0,"institution_net":0.0,"retail_net":2803.0},{"date":"2026-09-09","foreign_net":-521.0,"institution_net":0.0,"retail_net":521.0},{"date":"2026-09-08","foreign_net":-2668.0,"institution_net":0.0,"retail_net":2668.0}],"periods":{"d1":{"foreign_net":-1816.0,"institution_net":0,"retail_net":1816.0},"d3":{"foreign_net":-7038.0,"institution_net":0,"retail_net":7038.0},"d7":{"foreign_net":-8994.0,"institution_net":0,"retail_net":8994.0},"d14":{"foreign_net":-23159.0,"institution_net":0,"retail_net":23159.0},"d30":{"foreign_net":-42466.0,"institution_net":-9876.0,"retail_net":52342.0}}},"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 -13, PBR 0.57x) — 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 -13원"}]},"growth":{"grade":"D","percentile":41,"summary":"매출 +10.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.4,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":-49.3,"unit":"%","percentile":19,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.7%","metrics":[{"name":"ROE","value":-0.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.1,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.6,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 2.1x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.07,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.33,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-13.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -13, PBR 0.57x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +10.4%"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.51,"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":92.36,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-4.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.57,"per_5y_high":38.68,"per_5y_low":9.16,"per_5y_avg":25.03,"per_percentile":null,"pbr_5y_high":1.69,"pbr_5y_low":0.93,"pbr_5y_avg":1.43,"pbr_percentile":0.0,"per_5y_median":26.13,"pbr_5y_median":1.5,"history":[{"quarter":"2024-Q3","per":9.16,"pbr":1.54},{"quarter":"2024-Q4","per":37.69,"pbr":1.4},{"quarter":"2025-Q1","per":13.48,"pbr":1.51},{"quarter":"2025-Q2","per":26.13,"pbr":1.69},{"quarter":"2025-Q3","per":38.68,"pbr":1.62},{"quarter":"2025-Q4","per":null,"pbr":1.49},{"quarter":"2026-Q1","per":null,"pbr":1.28},{"quarter":"2026-Q2","per":null,"pbr":0.93},{"quarter":"현재","per":null,"pbr":0.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":1867.012,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1760.8809,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1863.7638,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2072.4973,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1988.4104,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1843.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1127.0,"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":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":9.16,"eps":203.74,"close":1867.01,"source":"reported"},{"date":"2024-10","per":9.97,"eps":203.74,"close":2030.42,"source":"reported"},{"date":"2024-11","per":9.27,"eps":203.74,"close":1888.54,"source":"reported"},{"date":"2024-12","per":37.69,"eps":46.72,"close":1760.88,"source":"reported"},{"date":"2025-01","per":41.92,"eps":46.72,"close":1958.73,"source":"reported"},{"date":"2025-02","per":42.07,"eps":46.72,"close":1965.66,"source":"reported"},{"date":"2025-03","per":13.48,"eps":138.27,"close":1863.76,"source":"reported"},{"date":"2025-04","per":15.88,"eps":138.27,"close":2196.15,"source":"reported"},{"date":"2025-05","per":15.17,"eps":138.27,"close":2097.23,"source":"reported"},{"date":"2025-06","per":26.13,"eps":79.3,"close":2072.5,"source":"reported"},{"date":"2025-07","per":26.57,"eps":79.3,"close":2107.12,"source":"reported"},{"date":"2025-08","per":27.44,"eps":79.3,"close":2176.37,"source":"reported"},{"date":"2025-09","per":38.68,"eps":51.41,"close":1988.41,"source":"reported"},{"date":"2025-10","per":32.64,"eps":51.41,"close":1677.78,"source":"reported"},{"date":"2025-11","per":34.12,"eps":51.41,"close":1753.96,"source":"reported"}],"trailing_per_history_meta":{"avg":25.35,"std":11.87,"upper_1sd":37.21,"lower_1sd":13.48,"current":34.12,"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":1.13,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.33,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.13,"summary":"배당수익률 1.13%","metrics":[{"name":"배당수익률","value":1.13,"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":"0.6배"},{"label":"ROE","value":"-0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:39.154181+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.006464537466441222,"dividend_yield":null,"eps":-13.0,"revenue":5381746295.0,"operating_income":-248791120.0,"net_income":-210615906.0,"market_cap":null,"profit_margin":-0.0391352350064655,"operating_margin":-0.046228697222524866,"roa":-0.0042875045596175105,"gross_margin":0.9236032186463372,"total_equity":32580197283.0,"total_assets":49123191141.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.88,"roe":-0.00365862621302293,"dividend_yield":1.13,"eps":-7.14,"revenue":4875832030.0,"operating_income":-166651781.0,"net_income":-119954231.0,"market_cap":29700000000.0,"profit_margin":-0.02460179724443871,"operating_margin":-0.034179147266482024,"roa":-0.00250407466981575,"gross_margin":0.945579438879891,"total_equity":32786686591.0,"total_assets":47903615833.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.003165769725389925,"dividend_yield":null,"eps":6.24,"revenue":4587014588.0,"operating_income":-327784442.0,"net_income":104891536.0,"market_cap":null,"profit_margin":0.022867059606569536,"operating_margin":-0.07145921071572577,"roa":0.0021525697916034447,"gross_margin":0.9073162363354577,"total_equity":33133027699.0,"total_assets":48728518076.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.000259733814457627,"dividend_yield":null,"eps":-0.51,"revenue":5347017198.0,"operating_income":-68680809.0,"net_income":-8535825.0,"market_cap":null,"profit_margin":-0.001596371338246816,"operating_margin":-0.012844695735351177,"roa":-0.0001739889185518967,"gross_margin":0.9401771215324226,"total_equity":32863741742.0,"total_assets":49059589950.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.006455451115170496,"dividend_yield":null,"eps":-12.63,"revenue":5015334321.0,"operating_income":-328354988.0,"net_income":-212196265.0,"market_cap":null,"profit_margin":-0.042309495522860875,"operating_margin":-0.06547020935875114,"roa":-0.004163951211998341,"gross_margin":0.939554106147892,"total_equity":32870865446.0,"total_assets":50960314902.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.00886398092755069,"dividend_yield":null,"eps":-17.45,"revenue":5068954244.0,"operating_income":-436242884.0,"net_income":-293220601.0,"market_cap":null,"profit_margin":-0.05784636966235752,"operating_margin":-0.08606171273224063,"roa":-0.005778105782657648,"gross_margin":0.9421212131975204,"total_equity":33080012626.0,"total_assets":50746838502.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04099765616837986,"dividend_yield":null,"eps":82.0,"revenue":4837706077.0,"operating_income":-54047867.0,"net_income":1377599690.0,"market_cap":null,"profit_margin":0.2847629988414445,"operating_margin":-0.011172209749773931,"roa":0.027808290995690446,"gross_margin":null,"total_equity":33601913347.0,"total_assets":49539171257.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014142543184317525,"dividend_yield":null,"eps":27.38,"revenue":4521631490.0,"operating_income":417796597.0,"net_income":460025526.0,"market_cap":null,"profit_margin":0.10173883630662701,"operating_margin":0.09239952391608985,"roa":0.009549847250022768,"gross_margin":null,"total_equity":32527779481.0,"total_assets":48170982630.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024885752093037224,"dividend_yield":null,"eps":46.34,"revenue":4456569158.0,"operating_income":717556267.0,"net_income":778589713.0,"market_cap":null,"profit_margin":0.17470607666939295,"operating_margin":0.16101091255633557,"roa":0.015988947294259908,"gross_margin":null,"total_equity":31286565505.0,"total_assets":48695495624.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05694491029347818,"dividend_yield":null,"eps":-109.0,"revenue":4304137906.0,"operating_income":776339161.0,"net_income":-1742866556.0,"market_cap":null,"profit_margin":-0.4049281398652286,"operating_margin":0.1803704198041093,"roa":-0.03831654502450168,"gross_margin":null,"total_equity":30606186699.0,"total_assets":45486004933.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.17652152777597213,"dividend_yield":null,"eps":239.02,"revenue":17374444869.0,"operating_income":4079032132.0,"net_income":4015675111.0,"market_cap":null,"profit_margin":0.2311253764524521,"operating_margin":0.2347719402119103,"roa":0.11390055921859124,"gross_margin":null,"total_equity":22748925650.0,"total_assets":35255973619.0}],"current_price":1111.0,"change_pct":-6.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-25","close":7436.7349},{"date":"2024-01-26","close":5274.2104},{"date":"2024-01-29","close":4075.5264},{"date":"2024-01-30","close":3870.0378},{"date":"2024-01-31","close":3669.4417},{"date":"2024-02-01","close":3488.4158},{"date":"2024-02-02","close":3566.697},{"date":"2024-02-05","close":3581.3748},{"date":"2024-02-06","close":3537.3418},{"date":"2024-02-07","close":3410.1343},{"date":"2024-02-08","close":3302.4973},{"date":"2024-02-13","close":3155.7197},{"date":"2024-02-14","close":3111.6865},{"date":"2024-02-15","close":3131.2568},{"date":"2024-02-16","close":3150.8271},{"date":"2024-02-19","close":3155.7197},{"date":"2024-02-20","close":3194.8604},{"date":"2024-02-21","close":3150.8271},{"date":"2024-02-22","close":3072.5459},{"date":"2024-02-23","close":3013.8347},{"date":"2024-02-26","close":3116.5789},{"date":"2024-02-27","close":3048.0828},{"date":"2024-02-28","close":3052.9753},{"date":"2024-02-29","close":2999.157},{"date":"2024-03-04","close":2871.9497},{"date":"2024-03-05","close":2925.7681},{"date":"2024-03-06","close":2886.6274},{"date":"2024-03-07","close":2808.3459},{"date":"2024-03-08","close":2788.7756},{"date":"2024-03-11","close":2818.1311},{"date":"2024-03-12","close":2798.5608},{"date":"2024-03-13","close":2881.7349},{"date":"2024-03-14","close":2979.5867},{"date":"2024-03-15","close":2886.6274},{"date":"2024-03-18","close":2930.6606},{"date":"2024-03-19","close":3297.605},{"date":"2024-03-20","close":3263.3567},{"date":"2024-03-21","close":3111.6865},{"date":"2024-03-22","close":3121.4717},{"date":"2024-03-25","close":3229.1086},{"date":"2024-03-26","close":3263.3567},{"date":"2024-03-27","close":3136.1494},{"date":"2024-03-28","close":3165.5051},{"date":"2024-03-29","close":3067.6531},{"date":"2024-04-01","close":3092.116},{"date":"2024-04-02","close":2847.4866},{"date":"2024-04-03","close":2827.9163},{"date":"2024-04-04","close":2803.4534},{"date":"2024-04-05","close":2945.3384},{"date":"2024-04-08","close":2881.7349},{"date":"2024-04-09","close":2798.5608},{"date":"2024-04-11","close":2754.5273},{"date":"2024-04-12","close":2759.4199},{"date":"2024-04-15","close":2749.635},{"date":"2024-04-16","close":2690.9238},{"date":"2024-04-17","close":2700.709},{"date":"2024-04-18","close":2671.3535},{"date":"2024-04-19","close":2607.7498},{"date":"2024-04-22","close":2612.6423},{"date":"2024-04-23","close":2622.4275},{"date":"2024-04-24","close":2671.3535},{"date":"2024-04-25","close":2710.4941},{"date":"2024-04-26","close":2681.1387},{"date":"2024-04-29","close":2725.1721},{"date":"2024-04-30","close":2793.668},{"date":"2024-05-02","close":2818.1311},{"date":"2024-05-03","close":2793.668},{"date":"2024-05-07","close":2749.635},{"date":"2024-05-08","close":2788.7756},{"date":"2024-05-09","close":2759.4199},{"date":"2024-05-10","close":2774.0979},{"date":"2024-05-13","close":2720.2793},{"date":"2024-05-14","close":2695.8164},{"date":"2024-05-16","close":2646.8904},{"date":"2024-05-17","close":2612.6423},{"date":"2024-05-20","close":2588.1794},{"date":"2024-05-21","close":2553.9312},{"date":"2024-05-22","close":2607.7498},{"date":"2024-05-23","close":2578.3943},{"date":"2024-05-24","close":2578.3943},{"date":"2024-05-27","close":2583.2869},{"date":"2024-05-28","close":2588.1794},{"date":"2024-05-29","close":2558.824},{"date":"2024-05-30","close":2470.7573},{"date":"2024-05-31","close":2641.998},{"date":"2024-06-03","close":2725.1721},{"date":"2024-06-04","close":2710.4941},{"date":"2024-06-05","close":2617.5352},{"date":"2024-06-07","close":2539.2537},{"date":"2024-06-10","close":2524.5759},{"date":"2024-06-11","close":2627.3201},{"date":"2024-06-12","close":2754.5273},{"date":"2024-06-13","close":2778.9905},{"date":"2024-06-14","close":2759.4199},{"date":"2024-06-17","close":2617.5352},{"date":"2024-06-18","close":2563.7166},{"date":"2024-06-19","close":2593.0723},{"date":"2024-06-20","close":2597.9646},{"date":"2024-06-21","close":2558.824},{"date":"2024-06-24","close":2534.3611},{"date":"2024-06-25","close":2514.7905},{"date":"2024-06-26","close":2524.5759},{"date":"2024-06-27","close":2514.7905},{"date":"2024-06-28","close":2553.9312},{"date":"2024-07-01","close":2612.6423},{"date":"2024-07-02","close":2686.0312},{"date":"2024-07-03","close":2563.7166},{"date":"2024-07-04","close":2549.0388},{"date":"2024-07-05","close":2563.7166},{"date":"2024-07-08","close":2549.0388},{"date":"2024-07-09","close":2553.9312},{"date":"2024-07-10","close":2519.6831},{"date":"2024-07-11","close":2529.4683},{"date":"2024-07-12","close":2505.0054},{"date":"2024-07-15","close":2524.5759},{"date":"2024-07-16","close":2490.3276},{"date":"2024-07-17","close":2451.187},{"date":"2024-07-18","close":2402.2612},{"date":"2024-07-19","close":2358.2278},{"date":"2024-07-22","close":2348.4426},{"date":"2024-07-23","close":2265.2686},{"date":"2024-07-24","close":2255.4834},{"date":"2024-07-25","close":2221.2351},{"date":"2024-07-26","close":2196.7722},{"date":"2024-07-29","close":2196.7722},{"date":"2024-07-30","close":2279.9463},{"date":"2024-07-31","close":2309.302},{"date":"2024-08-01","close":2265.2686},{"date":"2024-08-02","close":2206.5576},{"date":"2024-08-05","close":1858.2052},{"date":"2024-08-06","close":1957.0354},{"date":"2024-08-07","close":1957.0354},{"date":"2024-08-08","close":1891.4749},{"date":"2024-08-09","close":1954.0999},{"date":"2024-08-12","close":1986.391},{"date":"2024-08-13","close":2010.8539},{"date":"2024-08-14","close":2049.9946},{"date":"2024-08-16","close":2005.9614},{"date":"2024-08-19","close":1981.4984},{"date":"2024-08-20","close":2010.8539},{"date":"2024-08-21","close":1971.7133},{"date":"2024-08-22","close":1966.8207},{"date":"2024-08-23","close":1946.2719},{"date":"2024-08-26","close":1910.0667},{"date":"2024-08-27","close":1916.9163},{"date":"2024-08-28","close":1913.0022},{"date":"2024-08-29","close":1881.6896},{"date":"2024-08-30","close":1878.754},{"date":"2024-09-02","close":1872.8829},{"date":"2024-09-03","close":1891.4749},{"date":"2024-09-04","close":1837.6564},{"date":"2024-09-05","close":1844.5059},{"date":"2024-09-06","close":1793.623},{"date":"2024-09-09","close":1800.4727},{"date":"2024-09-10","close":1760.3535},{"date":"2024-09-11","close":1722.1913},{"date":"2024-09-12","close":1766.2245},{"date":"2024-09-13","close":1761.332},{"date":"2024-09-19","close":1779.9238},{"date":"2024-09-20","close":1771.1171},{"date":"2024-09-23","close":1954.0999},{"date":"2024-09-24","close":1918.8733},{"date":"2024-09-25","close":1908.1096},{"date":"2024-09-26","close":1904.1956},{"date":"2024-09-27","close":1891.4749},{"date":"2024-09-30","close":1867.012},{"date":"2024-10-02","close":1839.6134},{"date":"2024-10-04","close":1927.6799},{"date":"2024-10-07","close":2162.5242},{"date":"2024-10-08","close":2172.3093},{"date":"2024-10-10","close":2231.0205},{"date":"2024-10-11","close":2138.0613},{"date":"2024-10-14","close":2177.2021},{"date":"2024-10-15","close":2094.0281},{"date":"2024-10-16","close":2221.2351},{"date":"2024-10-17","close":2201.665},{"date":"2024-10-18","close":2211.4502},{"date":"2024-10-21","close":2270.1611},{"date":"2024-10-22","close":2177.2021},{"date":"2024-10-23","close":2157.6316},{"date":"2024-10-24","close":2240.8057},{"date":"2024-10-25","close":2172.3093},{"date":"2024-10-28","close":2084.2429},{"date":"2024-10-29","close":2054.8872},{"date":"2024-10-30","close":2035.3168},{"date":"2024-10-31","close":2030.4244},{"date":"2024-11-01","close":1894.4104},{"date":"2024-11-04","close":1966.8207},{"date":"2024-11-05","close":1957.0354},{"date":"2024-11-06","close":2010.8539},{"date":"2024-11-07","close":1934.5295},{"date":"2024-11-08","close":2005.9614},{"date":"2024-11-11","close":1893.4319},{"date":"2024-11-12","close":1820.043},{"date":"2024-11-13","close":1864.0763},{"date":"2024-11-14","close":1859.1837},{"date":"2024-11-15","close":1836.6779},{"date":"2024-11-18","close":1884.6252},{"date":"2024-11-19","close":1851.3556},{"date":"2024-11-20","close":1827.8711},{"date":"2024-11-21","close":1771.1171},{"date":"2024-11-22","close":1770.1385},{"date":"2024-11-25","close":1769.16},{"date":"2024-11-26","close":1758.3965},{"date":"2024-11-27","close":1785.7949},{"date":"2024-11-28","close":1868.969},{"date":"2024-11-29","close":1888.5393},{"date":"2024-12-02","close":1888.5393},{"date":"2024-12-03","close":1904.1956},{"date":"2024-12-04","close":1858.2052},{"date":"2024-12-05","close":1877.7755},{"date":"2024-12-06","close":1822.9785},{"date":"2024-12-09","close":1647.824},{"date":"2024-12-10","close":1754.4823},{"date":"2024-12-11","close":1864.0763},{"date":"2024-12-12","close":1829.8282},{"date":"2024-12-13","close":1849.3986},{"date":"2024-12-16","close":1833.7423},{"date":"2024-12-17","close":1925.7229},{"date":"2024-12-18","close":1888.5393},{"date":"2024-12-19","close":1888.5393},{"date":"2024-12-20","close":1887.5608},{"date":"2024-12-23","close":1859.1837},{"date":"2024-12-24","close":1836.6779},{"date":"2024-12-26","close":1802.4297},{"date":"2024-12-27","close":1726.2567},{"date":"2024-12-30","close":1760.8809},{"date":"2025-01-02","close":1790.5586},{"date":"2025-01-03","close":1835.0752},{"date":"2025-01-06","close":1874.6456},{"date":"2025-01-07","close":1918.173},{"date":"2025-01-08","close":1863.7638},{"date":"2025-01-09","close":1866.7316},{"date":"2025-01-10","close":1880.5812},{"date":"2025-01-13","close":1827.1611},{"date":"2025-01-14","close":2027.9807},{"date":"2025-01-15","close":1978.5178},{"date":"2025-01-16","close":1939.9366},{"date":"2025-01-17","close":2003.2493},{"date":"2025-01-20","close":2067.551},{"date":"2025-01-21","close":2052.7122},{"date":"2025-01-22","close":2121.9602},{"date":"2025-01-23","close":2047.7659},{"date":"2025-01-24","close":2052.7122},{"date":"2025-01-31","close":1958.7325},{"date":"2025-02-03","close":1861.7853},{"date":"2025-02-04","close":1852.8818},{"date":"2025-02-05","close":1924.1085},{"date":"2025-02-06","close":1877.6134},{"date":"2025-02-07","close":1861.7853},{"date":"2025-02-10","close":1808.3652},{"date":"2025-02-11","close":1829.1396},{"date":"2025-02-12","close":1846.9463},{"date":"2025-02-13","close":1822.2148},{"date":"2025-02-14","close":1812.3223},{"date":"2025-02-17","close":1802.4297},{"date":"2025-02-18","close":1859.8068},{"date":"2025-02-19","close":1894.4308},{"date":"2025-02-20","close":1879.5919},{"date":"2025-02-21","close":1914.2159},{"date":"2025-02-24","close":1878.6027},{"date":"2025-02-25","close":1902.3448},{"date":"2025-02-26","close":1935.9796},{"date":"2025-02-27","close":1957.7433},{"date":"2025-02-28","close":1965.6573},{"date":"2025-03-04","close":1917.1837},{"date":"2025-03-05","close":1929.0548},{"date":"2025-03-06","close":2220.8862},{"date":"2025-03-07","close":2166.4771},{"date":"2025-03-10","close":2166.4771},{"date":"2025-03-11","close":2077.4436},{"date":"2025-03-12","close":2107.1213},{"date":"2025-03-13","close":2112.0676},{"date":"2025-03-14","close":2156.5845},{"date":"2025-03-17","close":2126.9065},{"date":"2025-03-18","close":2067.551},{"date":"2025-03-19","close":2037.8733},{"date":"2025-03-20","close":2047.7659},{"date":"2025-03-21","close":1993.3567},{"date":"2025-03-24","close":1998.303},{"date":"2025-03-25","close":2018.0881},{"date":"2025-03-26","close":1993.3567},{"date":"2025-03-27","close":1973.5715},{"date":"2025-03-28","close":1914.2159},{"date":"2025-03-31","close":1863.7638},{"date":"2025-04-01","close":1917.1837},{"date":"2025-04-02","close":1920.1515},{"date":"2025-04-03","close":1880.5812},{"date":"2025-04-04","close":1918.173},{"date":"2025-04-07","close":2191.2085},{"date":"2025-04-08","close":2473.1472},{"date":"2025-04-09","close":2176.3696},{"date":"2025-04-10","close":2542.3953},{"date":"2025-04-11","close":2522.6101},{"date":"2025-04-14","close":2398.9529},{"date":"2025-04-15","close":2468.2009},{"date":"2025-04-16","close":2334.6509},{"date":"2025-04-17","close":2394.0066},{"date":"2025-04-18","close":2379.1677},{"date":"2025-04-21","close":2374.2214},{"date":"2025-04-22","close":2403.8992},{"date":"2025-04-23","close":2428.6306},{"date":"2025-04-24","close":2389.0603},{"date":"2025-04-25","close":2220.8862},{"date":"2025-04-28","close":2161.5308},{"date":"2025-04-29","close":2156.5845},{"date":"2025-04-30","close":2196.1548},{"date":"2025-05-02","close":2186.2622},{"date":"2025-05-07","close":2220.8862},{"date":"2025-05-08","close":2260.4565},{"date":"2025-05-09","close":2206.0474},{"date":"2025-05-12","close":2250.564},{"date":"2025-05-13","close":2275.2954},{"date":"2025-05-14","close":2220.8862},{"date":"2025-05-15","close":2181.3159},{"date":"2025-05-16","close":2141.7456},{"date":"2025-05-19","close":2102.175},{"date":"2025-05-20","close":2072.4973},{"date":"2025-05-21","close":2087.3362},{"date":"2025-05-22","close":2092.2825},{"date":"2025-05-23","close":2037.8733},{"date":"2025-05-26","close":2062.6047},{"date":"2025-05-27","close":2077.4436},{"date":"2025-05-28","close":2077.4436},{"date":"2025-05-29","close":2112.0676},{"date":"2025-05-30","close":2097.2288},{"date":"2025-06-02","close":2097.2288},{"date":"2025-06-04","close":2131.8528},{"date":"2025-06-05","close":2112.0676},{"date":"2025-06-09","close":2117.0139},{"date":"2025-06-10","close":2201.1011},{"date":"2025-06-11","close":2215.9399},{"date":"2025-06-12","close":2250.564},{"date":"2025-06-13","close":2151.6382},{"date":"2025-06-16","close":2201.1011},{"date":"2025-06-17","close":2206.0474},{"date":"2025-06-18","close":2141.7456},{"date":"2025-06-19","close":2131.8528},{"date":"2025-06-20","close":2146.6919},{"date":"2025-06-23","close":2151.6382},{"date":"2025-06-24","close":2220.8862},{"date":"2025-06-25","close":2235.7251},{"date":"2025-06-26","close":2161.5308},{"date":"2025-06-27","close":2126.9065},{"date":"2025-06-30","close":2072.4973},{"date":"2025-07-01","close":2072.4973},{"date":"2025-07-02","close":2092.2825},{"date":"2025-07-03","close":2121.9602},{"date":"2025-07-04","close":2092.2825},{"date":"2025-07-07","close":2112.0676},{"date":"2025-07-08","close":2255.5103},{"date":"2025-07-09","close":2255.5103},{"date":"2025-07-10","close":2230.7788},{"date":"2025-07-11","close":2186.2622},{"date":"2025-07-14","close":2186.2622},{"date":"2025-07-15","close":2161.5308},{"date":"2025-07-16","close":2206.0474},{"date":"2025-07-17","close":2206.0474},{"date":"2025-07-18","close":2186.2622},{"date":"2025-07-21","close":2191.2085},{"date":"2025-07-22","close":2166.4771},{"date":"2025-07-23","close":2131.8528},{"date":"2025-07-24","close":2176.3696},{"date":"2025-07-25","close":2107.1213},{"date":"2025-07-28","close":2067.551},{"date":"2025-07-29","close":2087.3362},{"date":"2025-07-30","close":2077.4436},{"date":"2025-07-31","close":2107.1213},{"date":"2025-08-01","close":2067.551},{"date":"2025-08-04","close":2102.175},{"date":"2025-08-05","close":2136.7991},{"date":"2025-08-06","close":2151.6382},{"date":"2025-08-07","close":2255.5103},{"date":"2025-08-08","close":2300.0269},{"date":"2025-08-11","close":2334.6509},{"date":"2025-08-12","close":2300.0269},{"date":"2025-08-13","close":2309.9194},{"date":"2025-08-14","close":2324.7583},{"date":"2025-08-18","close":2329.7046},{"date":"2025-08-19","close":2280.2417},{"date":"2025-08-20","close":2270.3491},{"date":"2025-08-21","close":2250.564},{"date":"2025-08-22","close":2206.0474},{"date":"2025-08-25","close":2206.0474},{"date":"2025-08-26","close":2166.4771},{"date":"2025-08-27","close":2240.6714},{"date":"2025-08-28","close":2196.1548},{"date":"2025-08-29","close":2176.3696},{"date":"2025-09-01","close":2166.4771},{"date":"2025-09-02","close":2245.6177},{"date":"2025-09-03","close":2275.2954},{"date":"2025-09-04","close":2275.2954},{"date":"2025-09-05","close":2206.0474},{"date":"2025-09-08","close":2146.6919},{"date":"2025-09-09","close":2181.3159},{"date":"2025-09-10","close":2171.4233},{"date":"2025-09-11","close":2126.9065},{"date":"2025-09-12","close":2117.0139},{"date":"2025-09-15","close":2102.175},{"date":"2025-09-16","close":2097.2288},{"date":"2025-09-17","close":2092.2825},{"date":"2025-09-18","close":2107.1213},{"date":"2025-09-19","close":2125.0},{"date":"2025-09-22","close":2112.0676},{"date":"2025-09-23","close":2087.3362},{"date":"2025-09-24","close":2077.4436},{"date":"2025-09-25","close":2057.6584},{"date":"2025-09-26","close":2062.6047},{"date":"2025-09-29","close":1974.5608},{"date":"2025-09-30","close":1988.4104},{"date":"2025-10-01","close":1957.7433},{"date":"2025-10-02","close":1993.3567},{"date":"2025-10-10","close":1969.6144},{"date":"2025-10-13","close":1869.6993},{"date":"2025-10-14","close":1871.6779},{"date":"2025-10-15","close":1879.5919},{"date":"2025-10-16","close":1891.463},{"date":"2025-10-17","close":1826.1719},{"date":"2025-10-20","close":1823.2041},{"date":"2025-10-21","close":1787.5908},{"date":"2025-10-22","close":1780.666},{"date":"2025-10-23","close":1756.9238},{"date":"2025-10-24","close":1756.9238},{"date":"2025-10-27","close":1744.0634},{"date":"2025-10-28","close":1748.0205},{"date":"2025-10-29","close":1709.4393},{"date":"2025-10-30","close":1691.6327},{"date":"2025-10-31","close":1677.7831},{"date":"2025-11-03","close":1588.7498},{"date":"2025-11-04","close":1588.7498},{"date":"2025-11-05","close":1576.8787},{"date":"2025-11-06","close":1712.4071},{"date":"2025-11-07","close":1663.9335},{"date":"2025-11-10","close":1653.0516},{"date":"2025-11-11","close":1663.9335},{"date":"2025-11-12","close":1694.6005},{"date":"2025-11-13","close":1777.6982},{"date":"2025-11-14","close":1741.0956},{"date":"2025-11-17","close":1779.6768},{"date":"2025-11-18","close":1740.1063},{"date":"2025-11-19","close":1749.999},{"date":"2025-11-20","close":1749.999},{"date":"2025-11-21","close":1750.9883},{"date":"2025-11-24","close":1749.999},{"date":"2025-11-25","close":1825.1826},{"date":"2025-11-26","close":1786.6016},{"date":"2025-11-27","close":1753.9561},{"date":"2025-11-28","close":1753.9561},{"date":"2025-12-01","close":1749.999},{"date":"2025-12-02","close":1733.1815},{"date":"2025-12-03","close":1737.1385},{"date":"2025-12-04","close":1726.2567},{"date":"2025-12-05","close":1689.6542},{"date":"2025-12-08","close":1689.6542},{"date":"2025-12-09","close":1689.6542},{"date":"2025-12-10","close":1700.536},{"date":"2025-12-11","close":1689.6542},{"date":"2025-12-12","close":1711.4178},{"date":"2025-12-15","close":1712.4071},{"date":"2025-12-16","close":1702.5145},{"date":"2025-12-17","close":1746.042},{"date":"2025-12-18","close":1811.333},{"date":"2025-12-19","close":1897.3986},{"date":"2025-12-22","close":1868.7101},{"date":"2025-12-23","close":1842.0},{"date":"2025-12-24","close":1810.3438},{"date":"2025-12-26","close":1842.0},{"date":"2025-12-29","close":1845.0},{"date":"2025-12-30","close":1843.0},{"date":"2026-01-02","close":1843.0},{"date":"2026-01-05","close":1842.0},{"date":"2026-01-06","close":1870.0},{"date":"2026-01-07","close":1960.0},{"date":"2026-01-08","close":1867.0},{"date":"2026-01-09","close":1835.0},{"date":"2026-01-12","close":1846.0},{"date":"2026-01-13","close":1844.0},{"date":"2026-01-14","close":1840.0},{"date":"2026-01-15","close":1830.0},{"date":"2026-01-16","close":1760.0},{"date":"2026-01-19","close":1835.0},{"date":"2026-01-20","close":1836.0},{"date":"2026-01-21","close":1820.0},{"date":"2026-01-22","close":1807.0},{"date":"2026-01-23","close":1800.0},{"date":"2026-01-26","close":1788.0},{"date":"2026-01-27","close":1767.0},{"date":"2026-01-28","close":1770.0},{"date":"2026-01-29","close":1770.0},{"date":"2026-01-30","close":1761.0},{"date":"2026-02-02","close":1700.0},{"date":"2026-02-03","close":1699.0},{"date":"2026-02-04","close":1704.0},{"date":"2026-02-05","close":1697.0},{"date":"2026-02-06","close":1649.0},{"date":"2026-02-09","close":1649.0},{"date":"2026-02-10","close":1663.0},{"date":"2026-02-11","close":1675.0},{"date":"2026-02-12","close":1667.0},{"date":"2026-02-13","close":1652.0},{"date":"2026-02-19","close":1645.0},{"date":"2026-02-20","close":1613.0},{"date":"2026-02-23","close":1625.0},{"date":"2026-02-24","close":1617.0},{"date":"2026-02-25","close":1671.0},{"date":"2026-02-26","close":1608.0},{"date":"2026-02-27","close":1581.0},{"date":"2026-03-03","close":1590.0},{"date":"2026-03-04","close":1469.0},{"date":"2026-03-05","close":1510.0},{"date":"2026-03-06","close":1498.0},{"date":"2026-03-09","close":1494.0},{"date":"2026-03-10","close":1495.0},{"date":"2026-03-11","close":1500.0},{"date":"2026-03-12","close":1533.0},{"date":"2026-03-13","close":1540.0},{"date":"2026-03-16","close":1535.0},{"date":"2026-03-17","close":1510.0},{"date":"2026-03-18","close":1504.0},{"date":"2026-03-19","close":1485.0},{"date":"2026-03-20","close":1536.0},{"date":"2026-03-23","close":1492.0},{"date":"2026-03-24","close":1501.0},{"date":"2026-03-25","close":1528.0},{"date":"2026-03-26","close":1575.0},{"date":"2026-03-27","close":1640.0},{"date":"2026-03-30","close":1553.0},{"date":"2026-03-31","close":1560.0},{"date":"2026-04-01","close":1574.0},{"date":"2026-04-02","close":1514.0},{"date":"2026-04-03","close":1515.0},{"date":"2026-04-06","close":1511.0},{"date":"2026-04-07","close":1508.0},{"date":"2026-04-08","close":1524.0},{"date":"2026-04-09","close":1540.0},{"date":"2026-04-10","close":1535.0},{"date":"2026-04-13","close":1532.0},{"date":"2026-04-14","close":1534.0},{"date":"2026-04-15","close":1541.0},{"date":"2026-04-16","close":1542.0},{"date":"2026-04-17","close":1575.0},{"date":"2026-04-20","close":1715.0},{"date":"2026-04-21","close":1677.0},{"date":"2026-04-22","close":1657.0},{"date":"2026-04-23","close":1625.0},{"date":"2026-04-24","close":1705.0},{"date":"2026-04-27","close":1777.0},{"date":"2026-04-28","close":1769.0},{"date":"2026-04-29","close":1771.0},{"date":"2026-04-30","close":1765.0},{"date":"2026-05-04","close":1770.0},{"date":"2026-05-06","close":1701.0},{"date":"2026-05-07","close":1653.0},{"date":"2026-05-08","close":1653.0},{"date":"2026-05-11","close":1602.0},{"date":"2026-05-12","close":1545.0},{"date":"2026-05-13","close":1597.0},{"date":"2026-05-14","close":1562.0},{"date":"2026-05-15","close":1494.0},{"date":"2026-05-18","close":1609.0},{"date":"2026-05-19","close":1546.0},{"date":"2026-05-20","close":1503.0},{"date":"2026-05-21","close":1543.0},{"date":"2026-05-22","close":1534.0},{"date":"2026-05-26","close":1503.0},{"date":"2026-05-27","close":1433.0},{"date":"2026-05-28","close":1453.0},{"date":"2026-05-29","close":1378.0},{"date":"2026-06-01","close":1230.0},{"date":"2026-06-02","close":1257.0},{"date":"2026-06-04","close":1246.0},{"date":"2026-06-05","close":1270.0},{"date":"2026-06-08","close":1157.0},{"date":"2026-06-09","close":1216.0},{"date":"2026-06-10","close":1180.0},{"date":"2026-06-11","close":1246.0},{"date":"2026-06-12","close":1218.0},{"date":"2026-06-15","close":1198.0},{"date":"2026-06-16","close":1188.0},{"date":"2026-06-17","close":1193.0},{"date":"2026-06-18","close":1164.0},{"date":"2026-06-19","close":1126.0},{"date":"2026-06-22","close":970.0},{"date":"2026-06-23","close":920.0},{"date":"2026-06-24","close":950.0},{"date":"2026-06-25","close":1027.0},{"date":"2026-06-26","close":963.0},{"date":"2026-06-29","close":1015.0},{"date":"2026-06-30","close":1127.0},{"date":"2026-07-01","close":1219.0},{"date":"2026-07-02","close":1224.0},{"date":"2026-07-03","close":1198.0},{"date":"2026-07-06","close":1230.0},{"date":"2026-07-07","close":1234.0},{"date":"2026-07-08","close":1240.0},{"date":"2026-07-09","close":1246.0},{"date":"2026-07-10","close":1238.0},{"date":"2026-07-13","close":1233.0},{"date":"2026-07-14","close":1223.0},{"date":"2026-07-15","close":1248.0},{"date":"2026-07-16","close":1247.0},{"date":"2026-07-20","close":1240.0},{"date":"2026-07-21","close":1220.0},{"date":"2026-07-22","close":1212.0},{"date":"2026-07-23","close":1230.0},{"date":"2026-07-24","close":1228.0},{"date":"2026-07-27","close":1237.0},{"date":"2026-07-28","close":1209.0},{"date":"2026-07-29","close":1171.0},{"date":"2026-07-30","close":1165.0},{"date":"2026-07-31","close":1228.0},{"date":"2026-08-03","close":1228.0},{"date":"2026-08-04","close":1229.0},{"date":"2026-08-05","close":1209.0},{"date":"2026-08-06","close":1198.0},{"date":"2026-08-07","close":1171.0},{"date":"2026-08-10","close":1175.0},{"date":"2026-08-11","close":1220.0},{"date":"2026-08-12","close":1225.0},{"date":"2026-08-13","close":1239.0},{"date":"2026-08-14","close":1231.0},{"date":"2026-08-18","close":1233.0},{"date":"2026-08-19","close":1236.0},{"date":"2026-08-20","close":1228.0},{"date":"2026-08-21","close":1229.0},{"date":"2026-08-24","close":1228.0},{"date":"2026-08-25","close":1233.0},{"date":"2026-08-26","close":1229.0},{"date":"2026-08-27","close":1233.0},{"date":"2026-08-28","close":1237.0},{"date":"2026-08-31","close":1237.0},{"date":"2026-09-01","close":1232.0},{"date":"2026-09-02","close":1212.0},{"date":"2026-09-03","close":1208.0},{"date":"2026-09-04","close":1214.0},{"date":"2026-09-07","close":1224.0},{"date":"2026-09-08","close":1216.0},{"date":"2026-09-09","close":1227.0},{"date":"2026-09-10","close":1223.0},{"date":"2026-09-11","close":1211.0},{"date":"2026-09-14","close":1231.0},{"date":"2026-09-15","close":1232.0},{"date":"2026-09-16","close":1184.0},{"date":"2026-09-17","close":1270.0},{"date":"2026-09-18","close":1305.0},{"date":"2026-09-21","close":1297.0},{"date":"2026-09-22","close":1326.0},{"date":"2026-09-23","close":1282.0},{"date":"2026-09-28","close":1229.0},{"date":"2026-09-29","close":1206.0},{"date":"2026-09-30","close":1207.0},{"date":"2026-10-01","close":1198.0},{"date":"2026-10-02","close":1203.0},{"date":"2026-10-06","close":1193.0},{"date":"2026-10-07","close":1229.0},{"date":"2026-10-08","close":1201.0},{"date":"2026-10-12","close":1223.0},{"date":"2026-10-13","close":1191.0},{"date":"2026-10-14","close":1173.0},{"date":"2026-10-15","close":1145.0},{"date":"2026-10-16","close":1135.0},{"date":"2026-10-19","close":1126.0},{"date":"2026-10-20","close":1124.0},{"date":"2026-10-21","close":1131.0},{"date":"2026-10-22","close":1186.0},{"date":"2026-10-23","close":1108.0}],"chart_data":[{"date":"2024-10-23","open":2192,"high":2290,"low":2114,"close":2158,"volume":489283,"rsi_14":65.11,"sma_20":2116.75,"sma_60":2048.55,"sma_120":2357.15},{"date":"2024-10-24","open":2148,"high":2392,"low":2148,"close":2241,"volume":1133784,"rsi_14":69.71,"sma_20":2131.4,"sma_60":2048.13,"sma_120":2353.48},{"date":"2024-10-25","open":2241,"high":2295,"low":2138,"close":2172,"volume":385896,"rsi_14":62.25,"sma_20":2144.35,"sma_60":2046.72,"sma_120":2348.9},{"date":"2024-10-28","open":2172,"high":2207,"low":2070,"close":2084,"volume":247667,"rsi_14":45.4,"sma_20":2153.35,"sma_60":2044.38,"sma_120":2343.82},{"date":"2024-10-29","open":2084,"high":2099,"low":2011,"close":2055,"volume":224833,"rsi_14":43.26,"sma_20":2161.05,"sma_60":2041.97,"sma_120":2338.11},{"date":"2024-10-30","open":2074,"high":2177,"low":2011,"close":2035,"volume":301605,"rsi_14":38.24,"sma_20":2168.4,"sma_60":2039.22,"sma_120":2331.65},{"date":"2024-10-31","open":2006,"high":2055,"low":1986,"close":2030,"volume":70771,"rsi_14":42.76,"sma_20":2176.75,"sma_60":2034.97,"sma_120":2324.94},{"date":"2024-11-01","open":1977,"high":2006,"low":1840,"close":1894,"volume":161470,"rsi_14":33.18,"sma_20":2179.55,"sma_60":2027.9,"sma_120":2317.28},{"date":"2024-11-04","open":1894,"high":2011,"low":1894,"close":1967,"volume":91391,"rsi_14":42.33,"sma_20":2181.55,"sma_60":2022.82,"sma_120":2310.62},{"date":"2024-11-05","open":1972,"high":2016,"low":1957,"close":1957,"volume":18174,"rsi_14":31.46,"sma_20":2171.05,"sma_60":2018.57,"sma_120":2303.53},{"date":"2024-11-06","open":1996,"high":2055,"low":1962,"close":2011,"volume":157715,"rsi_14":37.22,"sma_20":2162.8,"sma_60":2021.17,"sma_120":2297.16},{"date":"2024-11-07","open":2030,"high":2030,"low":1932,"close":1935,"volume":110425,"rsi_14":32.97,"sma_20":2147.65,"sma_60":2020.78,"sma_120":2290.01},{"date":"2024-11-08","open":1935,"high":2050,"low":1935,"close":2006,"volume":79644,"rsi_14":34.0,"sma_20":2140.9,"sma_60":2021.62,"sma_120":2283.93},{"date":"2024-11-11","open":2011,"high":2011,"low":1879,"close":1893,"volume":69075,"rsi_14":33.22,"sma_20":2126.4,"sma_60":2021.65,"sma_120":2277.09},{"date":"2024-11-12","open":1875,"high":1893,"low":1800,"close":1820,"volume":129870,"rsi_14":31.23,"sma_20":2112.4,"sma_60":2019.37,"sma_120":2270.05},{"date":"2024-11-13","open":1820,"high":1878,"low":1810,"close":1864,"volume":140315,"rsi_14":28.1,"sma_20":2094.15,"sma_60":2017.28,"sma_120":2263.68},{"date":"2024-11-14","open":1864,"high":1919,"low":1844,"close":1859,"volume":197127,"rsi_14":30.34,"sma_20":2076.65,"sma_60":2014.7,"sma_120":2257.47},{"date":"2024-11-15","open":1859,"high":1917,"low":1827,"close":1837,"volume":67969,"rsi_14":33.07,"sma_20":2057.5,"sma_60":2011.07,"sma_120":2251.36},{"date":"2024-11-18","open":1825,"high":1894,"low":1825,"close":1885,"volume":48609,"rsi_14":38.64,"sma_20":2037.8,"sma_60":2009.0,"sma_120":2245.2},{"date":"2024-11-19","open":1846,"high":1908,"low":1845,"close":1851,"volume":42786,"rsi_14":37.95,"sma_20":2021.15,"sma_60":2006.78,"sma_120":2239.01},{"date":"2024-11-20","open":1835,"high":1869,"low":1824,"close":1828,"volume":44465,"rsi_14":37.05,"sma_20":2004.3,"sma_60":2003.67,"sma_120":2232.62},{"date":"2024-11-21","open":1809,"high":1823,"low":1761,"close":1771,"volume":39944,"rsi_14":41.23,"sma_20":1980.3,"sma_60":2000.25,"sma_120":2225.7},{"date":"2024-11-22","open":1771,"high":1810,"low":1736,"close":1770,"volume":47261,"rsi_14":34.42,"sma_20":1959.75,"sma_60":1996.9,"sma_120":2218.73},{"date":"2024-11-25","open":1770,"high":1813,"low":1746,"close":1769,"volume":42257,"rsi_14":34.91,"sma_20":1943.65,"sma_60":1993.88,"sma_120":2212.01},{"date":"2024-11-26","open":1780,"high":1790,"low":1746,"close":1758,"volume":29541,"rsi_14":28.21,"sma_20":1928.5,"sma_60":1991.3,"sma_120":2205.94},{"date":"2024-11-27","open":1759,"high":1887,"low":1758,"close":1786,"volume":81971,"rsi_14":35.98,"sma_20":1915.75,"sma_60":1989.07,"sma_120":2198.65},{"date":"2024-11-28","open":1796,"high":1879,"low":1781,"close":1869,"volume":143902,"rsi_14":37.36,"sma_20":1907.5,"sma_60":1988.32,"sma_120":2191.36},{"date":"2024-11-29","open":1869,"high":1928,"low":1826,"close":1889,"volume":114765,"rsi_14":49.46,"sma_20":1907.2,"sma_60":1988.43,"sma_120":2184.36},{"date":"2024-12-02","open":1889,"high":1943,"low":1869,"close":1889,"volume":106800,"rsi_14":59.11,"sma_20":1903.2,"sma_60":1988.6,"sma_120":2178.15},{"date":"2024-12-03","open":1889,"high":1928,"low":1864,"close":1904,"volume":45075,"rsi_14":55.77,"sma_20":1900.5,"sma_60":1989.13,"sma_120":2172.74},{"date":"2024-12-04","open":1885,"high":1906,"low":1795,"close":1858,"volume":66786,"rsi_14":49.87,"sma_20":1892.7,"sma_60":1988.57,"sma_120":2167.07},{"date":"2024-12-05","open":1844,"high":1908,"low":1798,"close":1878,"volume":73664,"rsi_14":55.33,"sma_20":1889.8,"sma_60":1989.25,"sma_120":2160.68},{"date":"2024-12-06","open":1889,"high":1936,"low":1820,"close":1823,"volume":111634,"rsi_14":42.14,"sma_20":1880.45,"sma_60":1988.88,"sma_120":2152.75},{"date":"2024-12-09","open":1781,"high":1791,"low":1619,"close":1648,"volume":130825,"rsi_14":30.95,"sma_20":1867.9,"sma_60":1986.4,"sma_120":2143.12},{"date":"2024-12-10","open":1634,"high":1797,"low":1634,"close":1754,"volume":68120,"rsi_14":44.06,"sma_20":1864.55,"sma_60":1985.62,"sma_120":2134.56},{"date":"2024-12-11","open":1754,"high":1864,"low":1723,"close":1864,"volume":69743,"rsi_14":56.93,"sma_20":1864.55,"sma_60":1987.38,"sma_120":2128.14},{"date":"2024-12-12","open":1864,"high":1864,"low":1827,"close":1830,"volume":23296,"rsi_14":54.24,"sma_20":1863.05,"sma_60":1989.22,"sma_120":2121.89},{"date":"2024-12-13","open":1821,"high":1864,"low":1819,"close":1849,"volume":14093,"rsi_14":55.56,"sma_20":1863.7,"sma_60":1990.63,"sma_120":2115.56},{"date":"2024-12-16","open":1864,"high":1864,"low":1828,"close":1834,"volume":18870,"rsi_14":55.18,"sma_20":1861.1,"sma_60":1991.87,"sma_120":2109.05},{"date":"2024-12-17","open":1834,"high":1942,"low":1796,"close":1926,"volume":97100,"rsi_14":58.84,"sma_20":1864.9,"sma_60":1994.35,"sma_120":2103.66},{"date":"2024-12-18","open":1926,"high":1936,"low":1864,"close":1889,"volume":22459,"rsi_14":51.31,"sma_20":1868.0,"sma_60":1996.35,"sma_120":2098.16},{"date":"2024-12-19","open":1860,"high":1898,"low":1841,"close":1889,"volume":15874,"rsi_14":50.0,"sma_20":1874.0,"sma_60":1995.23,"sma_120":2092.82},{"date":"2024-12-20","open":1842,"high":1907,"low":1830,"close":1888,"volume":56685,"rsi_14":49.93,"sma_20":1880.0,"sma_60":1994.7,"sma_120":2087.4},{"date":"2024-12-23","open":1897,"high":1909,"low":1833,"close":1859,"volume":28201,"rsi_14":46.96,"sma_20":1884.6,"sma_60":1993.87,"sma_120":2081.82},{"date":"2024-12-24","open":1859,"high":1869,"low":1816,"close":1837,"volume":19467,"rsi_14":48.5,"sma_20":1888.6,"sma_60":1992.72,"sma_120":2075.71},{"date":"2024-12-26","open":1819,"high":1847,"low":1797,"close":1802,"volume":16349,"rsi_14":44.85,"sma_20":1889.45,"sma_60":1991.2,"sma_120":2068.81},{"date":"2024-12-27","open":1803,"high":1834,"low":1724,"close":1726,"volume":49451,"rsi_14":42.51,"sma_20":1881.2,"sma_60":1988.48,"sma_120":2060.47},{"date":"2024-12-30","open":1716,"high":1761,"low":1692,"close":1761,"volume":16266,"rsi_14":57.45,"sma_20":1873.7,"sma_60":1986.82,"sma_120":2053.47},{"date":"2025-01-02","open":1766,"high":1870,"low":1729,"close":1791,"volume":31379,"rsi_14":51.5,"sma_20":1867.7,"sma_60":1984.15,"sma_120":2046.85},{"date":"2025-01-03","open":1829,"high":1840,"low":1794,"close":1835,"volume":6764,"rsi_14":44.98,"sma_20":1863.15,"sma_60":1978.23,"sma_120":2040.47},{"date":"2025-01-06","open":1812,"high":1875,"low":1812,"close":1875,"volume":22646,"rsi_14":52.49,"sma_20":1862.95,"sma_60":1972.82,"sma_120":2034.56},{"date":"2025-01-07","open":1884,"high":1929,"low":1867,"close":1918,"volume":35589,"rsi_14":54.65,"sma_20":1863.95,"sma_60":1967.13,"sma_120":2028.97},{"date":"2025-01-08","open":1889,"high":1918,"low":1853,"close":1864,"volume":9999,"rsi_14":50.88,"sma_20":1865.0,"sma_60":1962.12,"sma_120":2023.21},{"date":"2025-01-09","open":1864,"high":1929,"low":1864,"close":1867,"volume":10249,"rsi_14":41.47,"sma_20":1875.15,"sma_60":1956.48,"sma_120":2017.39},{"date":"2025-01-10","open":1880,"high":1887,"low":1849,"close":1881,"volume":6137,"rsi_14":46.78,"sma_20":1880.55,"sma_60":1952.5,"sma_120":2011.9},{"date":"2025-01-13","open":1858,"high":1869,"low":1823,"close":1827,"volume":8643,"rsi_14":41.78,"sma_20":1877.65,"sma_60":1945.45,"sma_120":2005.79},{"date":"2025-01-14","open":1797,"high":2092,"low":1797,"close":2028,"volume":671337,"rsi_14":58.56,"sma_20":1886.65,"sma_60":1942.12,"sma_120":2001.67},{"date":"2025-01-15","open":2043,"high":2048,"low":1914,"close":1979,"volume":123021,"rsi_14":56.87,"sma_20":1892.15,"sma_60":1937.78,"sma_120":1997.46},{"date":"2025-01-16","open":1979,"high":2023,"low":1922,"close":1940,"volume":90366,"rsi_14":55.65,"sma_20":1896.5,"sma_60":1931.8,"sma_120":1993.34},{"date":"2025-01-17","open":1940,"high":2013,"low":1932,"close":2003,"volume":66852,"rsi_14":61.84,"sma_20":1899.35,"sma_60":1928.47,"sma_120":1990.13},{"date":"2025-01-20","open":1983,"high":2122,"low":1978,"close":2068,"volume":241507,"rsi_14":73.28,"sma_20":1907.35,"sma_60":1926.55,"sma_120":1987.55},{"date":"2025-01-21","open":2058,"high":2117,"low":1988,"close":2053,"volume":135240,"rsi_14":70.46,"sma_20":1914.6,"sma_60":1922.97,"sma_120":1985.55},{"date":"2025-01-22","open":2058,"high":2147,"low":2038,"close":2122,"volume":184948,"rsi_14":72.01,"sma_20":1925.4,"sma_60":1921.72,"sma_120":1984.22},{"date":"2025-01-23","open":2142,"high":2166,"low":1979,"close":2048,"volume":170351,"rsi_14":63.59,"sma_20":1933.9,"sma_60":1920.72,"sma_120":1982.55},{"date":"2025-01-24","open":2048,"high":2137,"low":1970,"close":2053,"volume":230890,"rsi_14":61.9,"sma_20":1943.8,"sma_60":1920.3,"sma_120":1981.13},{"date":"2025-01-31","open":2028,"high":2077,"low":1950,"close":1959,"volume":62272,"rsi_14":52.54,"sma_20":1950.7,"sma_60":1918.63,"sma_120":1978.92},{"date":"2025-02-03","open":1886,"high":1929,"low":1840,"close":1862,"volume":43680,"rsi_14":49.88,"sma_20":1957.55,"sma_60":1915.42,"sma_120":1975.19},{"date":"2025-02-04","open":1855,"high":1909,"low":1845,"close":1853,"volume":40597,"rsi_14":49.18,"sma_20":1962.2,"sma_60":1914.37,"sma_120":1971.13},{"date":"2025-02-05","open":1853,"high":2028,"low":1848,"close":1924,"volume":111715,"rsi_14":52.41,"sma_20":1968.95,"sma_60":1913.28,"sma_120":1968.05},{"date":"2025-02-06","open":1899,"high":1916,"low":1878,"close":1878,"volume":17520,"rsi_14":52.81,"sma_20":1971.1,"sma_60":1911.58,"sma_120":1965.08},{"date":"2025-02-07","open":1879,"high":1879,"low":1855,"close":1862,"volume":27381,"rsi_14":38.33,"sma_20":1970.45,"sma_60":1908.7,"sma_120":1964.93},{"date":"2025-02-10","open":1850,"high":1850,"low":1802,"close":1808,"volume":63900,"rsi_14":38.12,"sma_20":1964.9,"sma_60":1906.22,"sma_120":1963.5},{"date":"2025-02-11","open":1802,"high":1829,"low":1793,"close":1829,"volume":17733,"rsi_14":42.07,"sma_20":1963.15,"sma_60":1902.87,"sma_120":1962.24},{"date":"2025-02-12","open":1877,"high":1881,"low":1812,"close":1847,"volume":50994,"rsi_14":38.03,"sma_20":1962.15,"sma_60":1901.73,"sma_120":1961.69},{"date":"2025-02-13","open":1835,"high":1850,"low":1820,"close":1822,"volume":18627,"rsi_14":30.0,"sma_20":1959.2,"sma_60":1901.43,"sma_120":1960.4},{"date":"2025-02-14","open":1822,"high":1845,"low":1808,"close":1812,"volume":19727,"rsi_14":30.24,"sma_20":1958.45,"sma_60":1900.22,"sma_120":1958.75},{"date":"2025-02-17","open":1805,"high":1825,"low":1798,"close":1802,"volume":10864,"rsi_14":20.9,"sma_20":1947.05,"sma_60":1898.92,"sma_120":1956.81},{"date":"2025-02-18","open":1786,"high":1875,"low":1786,"close":1860,"volume":45265,"rsi_14":32.34,"sma_20":1941.05,"sma_60":1898.97,"sma_120":1955.02},{"date":"2025-02-19","open":1860,"high":1960,"low":1860,"close":1894,"volume":123093,"rsi_14":35.92,"sma_20":1938.75,"sma_60":1898.78,"sma_120":1953.89},{"date":"2025-02-20","open":1904,"high":1940,"low":1870,"close":1880,"volume":55882,"rsi_14":41.8,"sma_20":1932.5,"sma_60":1898.92,"sma_120":1952.85},{"date":"2025-02-21","open":1889,"high":1923,"low":1860,"close":1914,"volume":53756,"rsi_14":56.24,"sma_20":1924.75,"sma_60":1900.03,"sma_120":1951.85},{"date":"2025-02-24","open":1899,"high":1929,"low":1849,"close":1879,"volume":22362,"rsi_14":52.88,"sma_20":1915.95,"sma_60":1901.52,"sma_120":1950.88},{"date":"2025-02-25","open":1879,"high":1909,"low":1860,"close":1902,"volume":15209,"rsi_14":47.28,"sma_20":1904.85,"sma_60":1903.42,"sma_120":1950.16},{"date":"2025-02-26","open":1898,"high":1944,"low":1872,"close":1936,"volume":49229,"rsi_14":57.54,"sma_20":1899.2,"sma_60":1905.9,"sma_120":1949.89},{"date":"2025-02-27","open":1936,"high":1979,"low":1914,"close":1958,"volume":98354,"rsi_14":62.22,"sma_20":1894.4,"sma_60":1908.93,"sma_120":1950.12},{"date":"2025-02-28","open":1958,"high":1988,"low":1903,"close":1966,"volume":79902,"rsi_14":72.65,"sma_20":1894.75,"sma_60":1911.63,"sma_120":1950.35},{"date":"2025-03-04","open":1979,"high":1979,"low":1891,"close":1917,"volume":17986,"rsi_14":61.74,"sma_20":1897.55,"sma_60":1912.1,"sma_120":1950.21},{"date":"2025-03-05","open":1917,"high":1929,"low":1867,"close":1929,"volume":41685,"rsi_14":61.13,"sma_20":1901.4,"sma_60":1912.43,"sma_120":1950.43},{"date":"2025-03-06","open":1904,"high":2508,"low":1904,"close":2221,"volume":6255418,"rsi_14":81.34,"sma_20":1916.4,"sma_60":1917.68,"sma_120":1953.14},{"date":"2025-03-07","open":2369,"high":2434,"low":2117,"close":2166,"volume":3709467,"rsi_14":76.02,"sma_20":1931.0,"sma_60":1921.75,"sma_120":1955.44},{"date":"2025-03-10","open":2166,"high":2379,"low":2122,"close":2166,"volume":2486223,"rsi_14":77.14,"sma_20":1946.4,"sma_60":1926.6,"sma_120":1957.58},{"date":"2025-03-11","open":2072,"high":2132,"low":1979,"close":2077,"volume":737055,"rsi_14":65.49,"sma_20":1960.0,"sma_60":1929.62,"sma_120":1959.43},{"date":"2025-03-12","open":2048,"high":2201,"low":2033,"close":2107,"volume":600822,"rsi_14":65.25,"sma_20":1974.05,"sma_60":1934.07,"sma_120":1961.47},{"date":"2025-03-13","open":2097,"high":2157,"low":2082,"close":2112,"volume":298531,"rsi_14":66.91,"sma_20":1987.45,"sma_60":1941.58,"sma_120":1963.99},{"date":"2025-03-14","open":2092,"high":2162,"low":2092,"close":2157,"volume":203958,"rsi_14":67.38,"sma_20":2004.35,"sma_60":1948.03,"sma_120":1966.83},{"date":"2025-03-17","open":2157,"high":2221,"low":2122,"close":2127,"volume":211675,"rsi_14":67.95,"sma_20":2020.25,"sma_60":1952.12,"sma_120":1969.75},{"date":"2025-03-18","open":2097,"high":2112,"low":2053,"close":2068,"volume":93725,"rsi_14":61.36,"sma_20":2033.65,"sma_60":1955.78,"sma_120":1972.5},{"date":"2025-03-19","open":2063,"high":2092,"low":2033,"close":2038,"volume":79887,"rsi_14":57.05,"sma_20":2042.65,"sma_60":1958.62,"sma_120":1974.62},{"date":"2025-03-20","open":2038,"high":2082,"low":2028,"close":2048,"volume":49781,"rsi_14":56.33,"sma_20":2050.4,"sma_60":1961.88,"sma_120":1976.88},{"date":"2025-03-21","open":2048,"high":2048,"low":1969,"close":1993,"volume":123480,"rsi_14":51.83,"sma_20":2056.15,"sma_60":1962.67,"sma_120":1978.51},{"date":"2025-03-24","open":1998,"high":2053,"low":1979,"close":1998,"volume":67463,"rsi_14":55.68,"sma_20":2060.4,"sma_60":1964.17,"sma_120":1980.26},{"date":"2025-03-25","open":2028,"high":2053,"low":1998,"close":2018,"volume":63314,"rsi_14":56.16,"sma_20":2067.45,"sma_60":1966.0,"sma_120":1980.62},{"date":"2025-03-26","open":2003,"high":2058,"low":1993,"close":1993,"volume":63984,"rsi_14":25.0,"sma_20":2072.05,"sma_60":1967.43,"sma_120":1981.07},{"date":"2025-03-27","open":1969,"high":2068,"low":1969,"close":1974,"volume":72345,"rsi_14":27.06,"sma_20":2073.95,"sma_60":1969.02,"sma_120":1981.44},{"date":"2025-03-28","open":1979,"high":1983,"low":1850,"close":1914,"volume":89691,"rsi_14":23.71,"sma_20":2071.75,"sma_60":1969.98,"sma_120":1981.35},{"date":"2025-03-31","open":1913,"high":2102,"low":1810,"close":1864,"volume":349997,"rsi_14":25.78,"sma_20":2066.6,"sma_60":1970.68,"sma_120":1980.94},{"date":"2025-04-01","open":1865,"high":1934,"low":1865,"close":1917,"volume":43113,"rsi_14":29.57,"sma_20":2066.6,"sma_60":1973.9,"sma_120":1981.19},{"date":"2025-04-02","open":1929,"high":1958,"low":1880,"close":1920,"volume":33898,"rsi_14":29.27,"sma_20":2066.15,"sma_60":1976.58,"sma_120":1981.7},{"date":"2025-04-03","open":1899,"high":1917,"low":1851,"close":1881,"volume":62441,"rsi_14":19.87,"sma_20":2048.95,"sma_60":1978.1,"sma_120":1981.12},{"date":"2025-04-04","open":1840,"high":1919,"low":1840,"close":1918,"volume":49913,"rsi_14":27.6,"sma_20":2036.4,"sma_60":1979.5,"sma_120":1978.87},{"date":"2025-04-07","open":1908,"high":2236,"low":1814,"close":2191,"volume":1469935,"rsi_14":59.1,"sma_20":2037.65,"sma_60":1984.83,"sma_120":1978.83},{"date":"2025-04-08","open":2221,"high":2809,"low":2112,"close":2473,"volume":9497026,"rsi_14":73.35,"sma_20":2057.65,"sma_60":1994.18,"sma_120":1980.66},{"date":"2025-04-09","open":2394,"high":2443,"low":2147,"close":2176,"volume":1482110,"rsi_14":55.28,"sma_20":2061.15,"sma_60":1999.45,"sma_120":1980.78},{"date":"2025-04-10","open":2285,"high":2641,"low":2216,"close":2542,"volume":7098195,"rsi_14":67.94,"sma_20":2082.9,"sma_60":2010.83,"sma_120":1983.66},{"date":"2025-04-11","open":2518,"high":2696,"low":2453,"close":2523,"volume":1827605,"rsi_14":66.97,"sma_20":2101.4,"sma_60":2021.65,"sma_120":1987.08},{"date":"2025-04-14","open":2503,"high":2770,"low":2389,"close":2399,"volume":3511635,"rsi_14":61.55,"sma_20":2115.15,"sma_60":2031.28,"sma_120":1988.37},{"date":"2025-04-15","open":2399,"high":2572,"low":2340,"close":2468,"volume":1014251,"rsi_14":64.02,"sma_20":2135.4,"sma_60":2038.7,"sma_120":1990.41},{"date":"2025-04-16","open":2468,"high":2473,"low":2335,"close":2335,"volume":396900,"rsi_14":59.99,"sma_20":2150.4,"sma_60":2044.7,"sma_120":1991.24},{"date":"2025-04-17","open":2300,"high":2453,"low":2275,"close":2394,"volume":286930,"rsi_14":63.27,"sma_20":2167.9,"sma_60":2052.35,"sma_120":1992.08},{"date":"2025-04-18","open":2463,"high":2468,"low":2325,"close":2379,"volume":224148,"rsi_14":64.54,"sma_20":2187.4,"sma_60":2058.68,"sma_120":1993.58},{"date":"2025-04-21","open":2359,"high":2448,"low":2295,"close":2374,"volume":203027,"rsi_14":63.26,"sma_20":2206.4,"sma_60":2063.85,"sma_120":1995.2},{"date":"2025-04-22","open":2374,"high":2557,"low":2290,"close":2404,"volume":804987,"rsi_14":63.82,"sma_20":2225.9,"sma_60":2069.77,"sma_120":1996.37},{"date":"2025-04-23","open":2463,"high":2508,"low":2394,"close":2429,"volume":461440,"rsi_14":65.79,"sma_20":2247.9,"sma_60":2074.93,"sma_120":1998.33},{"date":"2025-04-24","open":2429,"high":2730,"low":2315,"close":2389,"volume":3046690,"rsi_14":63.55,"sma_20":2268.9,"sma_60":2080.68,"sma_120":2000.7},{"date":"2025-04-25","open":2374,"high":2384,"low":2211,"close":2221,"volume":506724,"rsi_14":50.91,"sma_20":2284.4,"sma_60":2083.52,"sma_120":2001.91},{"date":"2025-04-28","open":2181,"high":2211,"low":2122,"close":2162,"volume":200220,"rsi_14":38.95,"sma_20":2299.45,"sma_60":2086.93,"sma_120":2002.78},{"date":"2025-04-29","open":2142,"high":2196,"low":2127,"close":2157,"volume":146344,"rsi_14":49.12,"sma_20":2311.55,"sma_60":2091.9,"sma_120":2003.66},{"date":"2025-04-30","open":2176,"high":2206,"low":2137,"close":2196,"volume":113821,"rsi_14":28.12,"sma_20":2325.5,"sma_60":2097.68,"sma_120":2006.03},{"date":"2025-05-02","open":2171,"high":2211,"low":2142,"close":2186,"volume":57917,"rsi_14":28.48,"sma_20":2340.95,"sma_60":2102.1,"sma_120":2007.69},{"date":"2025-05-07","open":2186,"high":2221,"low":2162,"close":2221,"volume":63665,"rsi_14":37.14,"sma_20":2356.25,"sma_60":2107.88,"sma_120":2009.73},{"date":"2025-05-08","open":2221,"high":2300,"low":2216,"close":2260,"volume":89173,"rsi_14":34.33,"sma_20":2359.75,"sma_60":2114.6,"sma_120":2011.65},{"date":"2025-05-09","open":2260,"high":2275,"low":2176,"close":2206,"volume":68100,"rsi_14":38.98,"sma_20":2346.25,"sma_60":2121.3,"sma_120":2013.76},{"date":"2025-05-12","open":2206,"high":2265,"low":2206,"close":2251,"volume":77633,"rsi_14":37.39,"sma_20":2350.0,"sma_60":2128.4,"sma_120":2015.63},{"date":"2025-05-13","open":2231,"high":2290,"low":2226,"close":2275,"volume":63507,"rsi_14":41.03,"sma_20":2336.5,"sma_60":2135.62,"sma_120":2018.67},{"date":"2025-05-14","open":2300,"high":2310,"low":2216,"close":2221,"volume":56750,"rsi_14":37.8,"sma_20":2321.25,"sma_60":2142.33,"sma_120":2021.88},{"date":"2025-05-15","open":2221,"high":2231,"low":2162,"close":2181,"volume":61627,"rsi_14":32.56,"sma_20":2310.25,"sma_60":2148.55,"sma_120":2024.38},{"date":"2025-05-16","open":2206,"high":2206,"low":2122,"close":2142,"volume":69220,"rsi_14":28.03,"sma_20":2293.75,"sma_60":2154.27,"sma_120":2026.59},{"date":"2025-05-19","open":2142,"high":2157,"low":2077,"close":2102,"volume":97783,"rsi_14":28.03,"sma_20":2282.0,"sma_60":2158.35,"sma_120":2028.66},{"date":"2025-05-20","open":2087,"high":2127,"low":2058,"close":2072,"volume":74658,"rsi_14":35.58,"sma_20":2265.75,"sma_60":2161.35,"sma_120":2030.07},{"date":"2025-05-21","open":2077,"high":2132,"low":2077,"close":2087,"volume":39606,"rsi_14":42.11,"sma_20":2251.0,"sma_60":2164.85,"sma_120":2031.88},{"date":"2025-05-22","open":2087,"high":2112,"low":2048,"close":2092,"volume":40130,"rsi_14":43.16,"sma_20":2236.75,"sma_60":2167.85,"sma_120":2033.94},{"date":"2025-05-23","open":2092,"high":2107,"low":2028,"close":2038,"volume":55455,"rsi_14":33.67,"sma_20":2218.25,"sma_60":2170.53,"sma_120":2036.03},{"date":"2025-05-26","open":2038,"high":2068,"low":2008,"close":2063,"volume":58886,"rsi_14":37.62,"sma_20":2199.75,"sma_60":2173.23,"sma_120":2038.33},{"date":"2025-05-27","open":2077,"high":2077,"low":1993,"close":2077,"volume":25588,"rsi_14":35.05,"sma_20":2184.0,"sma_60":2175.62,"sma_120":2040.76},{"date":"2025-05-28","open":2068,"high":2097,"low":2058,"close":2077,"volume":18899,"rsi_14":29.21,"sma_20":2176.75,"sma_60":2177.63,"sma_120":2043.28},{"date":"2025-05-29","open":2082,"high":2117,"low":2082,"close":2112,"volume":20606,"rsi_14":38.82,"sma_20":2174.25,"sma_60":2180.1,"sma_120":2045.87},{"date":"2025-05-30","open":2087,"high":2122,"low":2053,"close":2097,"volume":45391,"rsi_14":30.38,"sma_20":2171.25,"sma_60":2183.13,"sma_120":2047.62},{"date":"2025-06-02","open":2097,"high":2122,"low":2068,"close":2097,"volume":25593,"rsi_14":25.68,"sma_20":2166.25,"sma_60":2185.97,"sma_120":2049.2},{"date":"2025-06-04","open":2082,"high":2176,"low":2068,"close":2132,"volume":64275,"rsi_14":37.14,"sma_20":2163.5,"sma_60":2184.47,"sma_120":2051.07},{"date":"2025-06-05","open":2132,"high":2171,"low":2082,"close":2112,"volume":79683,"rsi_14":39.39,"sma_20":2158.0,"sma_60":2183.55,"sma_120":2052.65},{"date":"2025-06-09","open":2112,"high":2162,"low":2087,"close":2117,"volume":30837,"rsi_14":45.76,"sma_20":2150.75,"sma_60":2182.72,"sma_120":2054.66},{"date":"2025-06-10","open":2137,"high":2221,"low":2097,"close":2201,"volume":98453,"rsi_14":64.71,"sma_20":2150.5,"sma_60":2184.8,"sma_120":2057.21},{"date":"2025-06-11","open":2201,"high":2236,"low":2201,"close":2216,"volume":57533,"rsi_14":72.31,"sma_20":2148.75,"sma_60":2186.63,"sma_120":2060.35},{"date":"2025-06-12","open":2236,"high":2270,"low":2181,"close":2251,"volume":49306,"rsi_14":73.91,"sma_20":2147.5,"sma_60":2188.97,"sma_120":2065.28},{"date":"2025-06-13","open":2251,"high":2251,"low":2142,"close":2152,"volume":66782,"rsi_14":56.82,"sma_20":2144.0,"sma_60":2188.88,"sma_120":2068.46},{"date":"2025-06-16","open":2142,"high":2206,"low":2127,"close":2201,"volume":29365,"rsi_14":68.97,"sma_20":2145.0,"sma_60":2190.13,"sma_120":2071.12},{"date":"2025-06-17","open":2171,"high":2236,"low":2157,"close":2206,"volume":65471,"rsi_14":67.47,"sma_20":2148.25,"sma_60":2192.47,"sma_120":2074.12},{"date":"2025-06-18","open":2181,"high":2201,"low":2112,"close":2142,"volume":99214,"rsi_14":56.99,"sma_20":2150.25,"sma_60":2194.22,"sma_120":2076.42},{"date":"2025-06-19","open":2142,"high":2142,"low":2102,"close":2132,"volume":25915,"rsi_14":55.79,"sma_20":2153.25,"sma_60":2195.63,"sma_120":2078.76},{"date":"2025-06-20","open":2132,"high":2147,"low":2087,"close":2147,"volume":74213,"rsi_14":53.85,"sma_20":2156.25,"sma_60":2198.22,"sma_120":2080.44},{"date":"2025-06-23","open":2147,"high":2166,"low":2092,"close":2152,"volume":37959,"rsi_14":56.18,"sma_20":2159.25,"sma_60":2200.8,"sma_120":2082.48},{"date":"2025-06-24","open":2142,"high":2231,"low":2122,"close":2221,"volume":120316,"rsi_14":62.14,"sma_20":2168.5,"sma_60":2204.22,"sma_120":2085.11},{"date":"2025-06-25","open":2211,"high":2270,"low":2152,"close":2236,"volume":174064,"rsi_14":60.61,"sma_20":2177.25,"sma_60":2208.3,"sma_120":2087.87},{"date":"2025-06-26","open":2221,"high":2221,"low":2147,"close":2162,"volume":101142,"rsi_14":54.55,"sma_20":2181.5,"sma_60":2211.47,"sma_120":2090.24},{"date":"2025-06-27","open":2166,"high":2166,"low":2117,"close":2127,"volume":32751,"rsi_14":50.86,"sma_20":2184.0,"sma_60":2215.05,"sma_120":2092.52},{"date":"2025-06-30","open":2132,"high":2147,"low":2068,"close":2072,"volume":40737,"rsi_14":38.18,"sma_20":2182.0,"sma_60":2218.57,"sma_120":2094.62},{"date":"2025-07-01","open":2063,"high":2127,"low":2043,"close":2072,"volume":39518,"rsi_14":36.45,"sma_20":2180.75,"sma_60":2221.18,"sma_120":2097.54},{"date":"2025-07-02","open":2082,"high":2132,"low":2053,"close":2092,"volume":12908,"rsi_14":34.62,"sma_20":2180.5,"sma_60":2224.08,"sma_120":2100.33},{"date":"2025-07-03","open":2092,"high":2152,"low":2092,"close":2122,"volume":16969,"rsi_14":46.67,"sma_20":2180.0,"sma_60":2228.15,"sma_120":2103.12},{"date":"2025-07-04","open":2122,"high":2147,"low":2082,"close":2092,"volume":20692,"rsi_14":37.21,"sma_20":2179.0,"sma_60":2231.08,"sma_120":2105.29},{"date":"2025-07-07","open":2157,"high":2468,"low":2112,"close":2112,"volume":2366582,"rsi_14":39.33,"sma_20":2178.75,"sma_60":2229.75,"sma_120":2107.29},{"date":"2025-07-08","open":2117,"high":2256,"low":2117,"close":2256,"volume":381865,"rsi_14":60.95,"sma_20":2181.5,"sma_60":2226.08,"sma_120":2110.13},{"date":"2025-07-09","open":2251,"high":2275,"low":2196,"close":2256,"volume":169258,"rsi_14":62.14,"sma_20":2183.5,"sma_60":2227.42,"sma_120":2113.43},{"date":"2025-07-10","open":2260,"high":2260,"low":2211,"close":2231,"volume":120670,"rsi_14":58.1,"sma_20":2182.5,"sma_60":2222.17,"sma_120":2116.5},{"date":"2025-07-11","open":2231,"high":2265,"low":2162,"close":2186,"volume":126698,"rsi_14":53.1,"sma_20":2184.25,"sma_60":2216.5,"sma_120":2119.07},{"date":"2025-07-14","open":2186,"high":2290,"low":2176,"close":2186,"volume":116506,"rsi_14":46.46,"sma_20":2183.5,"sma_60":2212.92,"sma_120":2122.1},{"date":"2025-07-15","open":2137,"high":2216,"low":2137,"close":2162,"volume":141503,"rsi_14":42.57,"sma_20":2181.25,"sma_60":2207.75,"sma_120":2123.22},{"date":"2025-07-16","open":2162,"high":2226,"low":2147,"close":2206,"volume":73675,"rsi_14":54.74,"sma_20":2184.5,"sma_60":2205.58,"sma_120":2125.14},{"date":"2025-07-17","open":2206,"high":2226,"low":2157,"close":2206,"volume":69288,"rsi_14":59.09,"sma_20":2188.25,"sma_60":2202.42,"sma_120":2127.38},{"date":"2025-07-18","open":2196,"high":2206,"low":2157,"close":2186,"volume":40036,"rsi_14":64.2,"sma_20":2190.25,"sma_60":2199.17,"sma_120":2128.93},{"date":"2025-07-21","open":2211,"high":2211,"low":2157,"close":2191,"volume":74519,"rsi_14":64.63,"sma_20":2192.25,"sma_60":2196.08,"sma_120":2129.97},{"date":"2025-07-22","open":2191,"high":2216,"low":2142,"close":2166,"volume":44441,"rsi_14":59.04,"sma_20":2189.5,"sma_60":2192.08,"sma_120":2130.93},{"date":"2025-07-23","open":2166,"high":2176,"low":2127,"close":2132,"volume":46564,"rsi_14":51.19,"sma_20":2184.25,"sma_60":2187.08,"sma_120":2131.01},{"date":"2025-07-24","open":2132,"high":2176,"low":2087,"close":2176,"volume":75752,"rsi_14":59.77,"sma_20":2185.0,"sma_60":2183.5,"sma_120":2132.09},{"date":"2025-07-25","open":2166,"high":2166,"low":2107,"close":2107,"volume":49561,"rsi_14":49.48,"sma_20":2184.0,"sma_60":2181.58,"sma_120":2132.55},{"date":"2025-07-28","open":2087,"high":2117,"low":2063,"close":2068,"volume":32371,"rsi_14":25.0,"sma_20":2183.75,"sma_60":2180.0,"sma_120":2133.47},{"date":"2025-07-29","open":2048,"high":2092,"low":2048,"close":2087,"volume":22631,"rsi_14":28.75,"sma_20":2184.5,"sma_60":2178.83,"sma_120":2135.37},{"date":"2025-07-30","open":2122,"high":2137,"low":2077,"close":2077,"volume":20769,"rsi_14":29.87,"sma_20":2183.75,"sma_60":2176.83,"sma_120":2137.26},{"date":"2025-07-31","open":2077,"high":2137,"low":2072,"close":2107,"volume":15152,"rsi_14":39.19,"sma_20":2183.0,"sma_60":2175.5,"sma_120":2138.8},{"date":"2025-08-01","open":2107,"high":2142,"low":2068,"close":2068,"volume":39408,"rsi_14":35.37,"sma_20":2181.75,"sma_60":2172.92,"sma_120":2140.4},{"date":"2025-08-04","open":2087,"high":2127,"low":2058,"close":2102,"volume":18956,"rsi_14":42.86,"sma_20":2181.25,"sma_60":2170.25,"sma_120":2142.43},{"date":"2025-08-05","open":2102,"high":2171,"low":2102,"close":2137,"volume":29627,"rsi_14":41.46,"sma_20":2175.25,"sma_60":2169.08,"sma_120":2145.19},{"date":"2025-08-06","open":2137,"high":2162,"low":2122,"close":2152,"volume":14222,"rsi_14":43.53,"sma_20":2170.0,"sma_60":2167.42,"sma_120":2147.91},{"date":"2025-08-07","open":2157,"high":2285,"low":2147,"close":2256,"volume":203750,"rsi_14":56.86,"sma_20":2171.25,"sma_60":2167.08,"sma_120":2151.35},{"date":"2025-08-08","open":2295,"high":2349,"low":2241,"close":2300,"volume":171380,"rsi_14":60.0,"sma_20":2177.0,"sma_60":2168.42,"sma_120":2155.38},{"date":"2025-08-11","open":2285,"high":2379,"low":2275,"close":2335,"volume":147583,"rsi_14":65.18,"sma_20":2184.5,"sma_60":2171.0,"sma_120":2159.78},{"date":"2025-08-12","open":2364,"high":2399,"low":2285,"close":2300,"volume":102081,"rsi_14":65.18,"sma_20":2191.5,"sma_60":2173.67,"sma_120":2163.97},{"date":"2025-08-13","open":2305,"high":2354,"low":2260,"close":2310,"volume":35968,"rsi_14":62.86,"sma_20":2196.75,"sma_60":2177.17,"sma_120":2167.76},{"date":"2025-08-14","open":2315,"high":2359,"low":2300,"close":2325,"volume":35560,"rsi_14":73.4,"sma_20":2202.75,"sma_60":2181.42,"sma_120":2171.38},{"date":"2025-08-18","open":2305,"high":2389,"low":2290,"close":2330,"volume":54944,"rsi_14":80.46,"sma_20":2210.0,"sma_60":2185.5,"sma_120":2175.18},{"date":"2025-08-19","open":2310,"high":2349,"low":2275,"close":2280,"volume":39925,"rsi_14":70.97,"sma_20":2214.5,"sma_60":2188.67,"sma_120":2178.26},{"date":"2025-08-20","open":2280,"high":2290,"low":2201,"close":2270,"volume":48550,"rsi_14":70.97,"sma_20":2219.75,"sma_60":2192.58,"sma_120":2181.56},{"date":"2025-08-21","open":2246,"high":2345,"low":2216,"close":2251,"volume":30380,"rsi_14":65.93,"sma_20":2225.75,"sma_60":2195.75,"sma_120":2184.49},{"date":"2025-08-22","open":2260,"high":2285,"low":2206,"close":2206,"volume":23901,"rsi_14":65.22,"sma_20":2227.25,"sma_60":2197.92,"sma_120":2186.77},{"date":"2025-08-25","open":2191,"high":2275,"low":2181,"close":2206,"volume":25520,"rsi_14":62.35,"sma_20":2232.25,"sma_60":2200.08,"sma_120":2188.86},{"date":"2025-08-26","open":2206,"high":2246,"low":2147,"close":2166,"volume":37054,"rsi_14":53.49,"sma_20":2237.25,"sma_60":2201.0,"sma_120":2190.55},{"date":"2025-08-27","open":2166,"high":2330,"low":1988,"close":2241,"volume":216843,"rsi_14":59.18,"sma_20":2245.0,"sma_60":2203.42,"sma_120":2193.28},{"date":"2025-08-28","open":2241,"high":2251,"low":2196,"close":2196,"volume":24202,"rsi_14":43.02,"sma_20":2251.0,"sma_60":2205.08,"sma_120":2195.53},{"date":"2025-08-29","open":2211,"high":2270,"low":2157,"close":2176,"volume":32279,"rsi_14":34.57,"sma_20":2254.5,"sma_60":2205.83,"sma_120":2195.15},{"date":"2025-09-01","open":2196,"high":2256,"low":2082,"close":2166,"volume":87691,"rsi_14":27.63,"sma_20":2259.5,"sma_60":2206.75,"sma_120":2195.15},{"date":"2025-09-02","open":2166,"high":2315,"low":2162,"close":2246,"volume":183577,"rsi_14":43.53,"sma_20":2266.75,"sma_60":2208.92,"sma_120":2195.82},{"date":"2025-09-03","open":2265,"high":2335,"low":2246,"close":2275,"volume":101307,"rsi_14":46.07,"sma_20":2273.75,"sma_60":2210.17,"sma_120":2197.48},{"date":"2025-09-04","open":2260,"high":2275,"low":2186,"close":2275,"volume":40664,"rsi_14":44.19,"sma_20":2280.0,"sma_60":2211.17,"sma_120":2198.9},{"date":"2025-09-05","open":2275,"high":2275,"low":2206,"close":2206,"volume":36459,"rsi_14":37.37,"sma_20":2277.5,"sma_60":2210.42,"sma_120":2199.69},{"date":"2025-09-08","open":2221,"high":2236,"low":2117,"close":2147,"volume":93151,"rsi_14":36.63,"sma_20":2269.75,"sma_60":2210.33,"sma_120":2199.61},{"date":"2025-09-09","open":2147,"high":2186,"low":2147,"close":2181,"volume":15255,"rsi_14":41.51,"sma_20":2262.0,"sma_60":2210.0,"sma_120":2200.07},{"date":"2025-09-10","open":2186,"high":2186,"low":2127,"close":2171,"volume":44546,"rsi_14":42.31,"sma_20":2255.5,"sma_60":2209.42,"sma_120":2200.94},{"date":"2025-09-11","open":2176,"high":2176,"low":2127,"close":2127,"volume":32557,"rsi_14":42.31,"sma_20":2246.25,"sma_60":2209.17,"sma_120":2201.69},{"date":"2025-09-12","open":2127,"high":2137,"low":2107,"close":2117,"volume":36653,"rsi_14":41.51,"sma_20":2235.75,"sma_60":2208.92,"sma_120":2202.28},{"date":"2025-09-15","open":2132,"high":2147,"low":2102,"close":2102,"volume":28672,"rsi_14":43.56,"sma_20":2224.25,"sma_60":2208.17,"sma_120":2203.19},{"date":"2025-09-16","open":2171,"high":2176,"low":2058,"close":2097,"volume":121942,"rsi_14":33.33,"sma_20":2215.0,"sma_60":2207.25,"sma_120":2204.03},{"date":"2025-09-17","open":2097,"high":2305,"low":2068,"close":2092,"volume":368259,"rsi_14":36.71,"sma_20":2206.0,"sma_60":2205.08,"sma_120":2204.65},{"date":"2025-09-18","open":2083,"high":2112,"low":2068,"close":2107,"volume":50474,"rsi_14":42.5,"sma_20":2199.25,"sma_60":2203.08,"sma_120":2205.69},{"date":"2025-09-19","open":2150,"high":2150,"low":2120,"close":2125,"volume":39281,"rsi_14":41.98,"sma_20":2194.0,"sma_60":2202.08,"sma_120":2206.78},{"date":"2025-09-22","open":2102,"high":2191,"low":2082,"close":2112,"volume":39159,"rsi_14":29.85,"sma_20":2189.25,"sma_60":2201.83,"sma_120":2208.44},{"date":"2025-09-23","open":2122,"high":2122,"low":2077,"close":2087,"volume":33755,"rsi_14":21.21,"sma_20":2185.25,"sma_60":2202.08,"sma_120":2210.32},{"date":"2025-09-24","open":2102,"high":2102,"low":2058,"close":2077,"volume":33358,"rsi_14":20.59,"sma_20":2177.0,"sma_60":2202.17,"sma_120":2211.68},{"date":"2025-09-25","open":2092,"high":2092,"low":2058,"close":2058,"volume":20477,"rsi_14":24.14,"sma_20":2170.0,"sma_60":2201.58,"sma_120":2212.83},{"date":"2025-09-26","open":2058,"high":2077,"low":1954,"close":2063,"volume":103207,"rsi_14":31.91,"sma_20":2164.25,"sma_60":2200.58,"sma_120":2214.37},{"date":"2025-09-29","open":2063,"high":2068,"low":1963,"close":1975,"volume":60693,"rsi_14":13.84,"sma_20":2154.55,"sma_60":2198.6,"sma_120":2214.84},{"date":"2025-09-30","open":1983,"high":1988,"low":1941,"close":1988,"volume":33798,"rsi_14":18.43,"sma_20":2141.55,"sma_60":2196.52,"sma_120":2213.13},{"date":"2025-10-01","open":1988,"high":1993,"low":1958,"close":1958,"volume":17474,"rsi_14":19.35,"sma_20":2125.5,"sma_60":2191.5,"sma_120":2208.79},{"date":"2025-10-02","open":1939,"high":2126,"low":1874,"close":1993,"volume":87122,"rsi_14":33.85,"sma_20":2112.25,"sma_60":2187.42,"sma_120":2207.42},{"date":"2025-10-10","open":2018,"high":2028,"low":1966,"close":1970,"volume":31335,"rsi_14":31.07,"sma_20":2100.3,"sma_60":2183.02,"sma_120":2202.59},{"date":"2025-10-13","open":1970,"high":1983,"low":1849,"close":1870,"volume":122567,"rsi_14":24.44,"sma_20":2086.3,"sma_60":2177.68,"sma_120":2197.09},{"date":"2025-10-14","open":1871,"high":1909,"low":1840,"close":1872,"volume":46552,"rsi_14":25.06,"sma_20":2070.65,"sma_60":2172.38,"sma_120":2192.65},{"date":"2025-10-15","open":1872,"high":1912,"low":1849,"close":1880,"volume":36898,"rsi_14":22.09,"sma_20":2055.9,"sma_60":2167.63,"sma_120":2187.69},{"date":"2025-10-16","open":1880,"high":1959,"low":1830,"close":1891,"volume":48004,"rsi_14":25.06,"sma_20":2044.0,"sma_60":2162.33,"sma_120":2183.96},{"date":"2025-10-17","open":1891,"high":1893,"low":1818,"close":1826,"volume":90666,"rsi_14":20.08,"sma_20":2029.3,"sma_60":2155.93,"sma_120":2179.18},{"date":"2025-10-20","open":1816,"high":1837,"low":1805,"close":1823,"volume":32923,"rsi_14":21.04,"sma_20":2015.2,"sma_60":2149.82,"sma_120":2174.49},{"date":"2025-10-21","open":1823,"high":1835,"low":1769,"close":1788,"volume":73463,"rsi_14":19.92,"sma_20":1999.55,"sma_60":2143.02,"sma_120":2169.55},{"date":"2025-10-22","open":1791,"high":1796,"low":1761,"close":1781,"volume":34868,"rsi_14":20.46,"sma_20":1983.8,"sma_60":2136.52,"sma_120":2164.3},{"date":"2025-10-23","open":1884,"high":1884,"low":1755,"close":1757,"volume":64216,"rsi_14":18.66,"sma_20":1965.6,"sma_60":2130.2,"sma_120":2158.64},{"date":"2025-10-24","open":1766,"high":1771,"low":1741,"close":1757,"volume":27574,"rsi_14":22.77,"sma_20":1948.15,"sma_60":2123.13,"sma_120":2153.32},{"date":"2025-10-27","open":1766,"high":1776,"low":1731,"close":1744,"volume":31598,"rsi_14":19.35,"sma_20":1929.55,"sma_60":2117.02,"sma_120":2149.3},{"date":"2025-10-28","open":1744,"high":1765,"low":1722,"close":1748,"volume":58373,"rsi_14":21.81,"sma_20":1912.4,"sma_60":2111.63,"sma_120":2145.82},{"date":"2025-10-29","open":1748,"high":1748,"low":1706,"close":1709,"volume":30353,"rsi_14":7.24,"sma_20":1893.8,"sma_60":2105.27,"sma_120":2142.05},{"date":"2025-10-30","open":1709,"high":1709,"low":1668,"close":1692,"volume":87021,"rsi_14":7.81,"sma_20":1875.3,"sma_60":2098.77,"sma_120":2137.8},{"date":"2025-10-31","open":1731,"high":1731,"low":1663,"close":1678,"volume":11789,"rsi_14":10.57,"sma_20":1855.85,"sma_60":2091.53,"sma_120":2133.52},{"date":"2025-11-03","open":1678,"high":1678,"low":1582,"close":1589,"volume":137528,"rsi_14":7.19,"sma_20":1836.35,"sma_60":2083.47,"sma_120":2128.19},{"date":"2025-11-04","open":1589,"high":1623,"low":1564,"close":1589,"volume":45378,"rsi_14":4.91,"sma_20":1816.15,"sma_60":2074.82,"sma_120":2122.53},{"date":"2025-11-05","open":1589,"high":1595,"low":1553,"close":1577,"volume":22732,"rsi_14":1.23,"sma_20":1796.9,"sma_60":2065.38,"sma_120":2117.23},{"date":"2025-11-06","open":1577,"high":1969,"low":1572,"close":1712,"volume":3137283,"rsi_14":35.52,"sma_20":1781.7,"sma_60":2057.98,"sma_120":2112.7},{"date":"2025-11-07","open":1712,"high":1712,"low":1642,"close":1664,"volume":183889,"rsi_14":31.83,"sma_20":1766.25,"sma_60":2048.02,"sma_120":2107.55},{"date":"2025-11-10","open":1662,"high":1689,"low":1647,"close":1653,"volume":109657,"rsi_14":33.73,"sma_20":1755.3,"sma_60":2037.12,"sma_120":2102.77},{"date":"2025-11-11","open":1662,"high":1686,"low":1655,"close":1664,"volume":79383,"rsi_14":36.02,"sma_20":1744.8,"sma_60":2025.82,"sma_120":2098.41},{"date":"2025-11-12","open":1665,"high":1741,"low":1662,"close":1695,"volume":68116,"rsi_14":42.66,"sma_20":1735.45,"sma_60":2015.62,"sma_120":2094.64},{"date":"2025-11-13","open":1695,"high":1800,"low":1674,"close":1778,"volume":404659,"rsi_14":52.05,"sma_20":1729.7,"sma_60":2006.65,"sma_120":2091.91},{"date":"2025-11-14","open":1776,"high":1805,"low":1718,"close":1741,"volume":151019,"rsi_14":49.72,"sma_20":1725.4,"sma_60":1996.82,"sma_120":2089.12},{"date":"2025-11-17","open":1692,"high":1860,"low":1692,"close":1780,"volume":232567,"rsi_14":52.8,"sma_20":1723.2,"sma_60":1987.55,"sma_120":2086.53},{"date":"2025-11-18","open":1773,"high":1773,"low":1711,"close":1740,"volume":86713,"rsi_14":52.71,"sma_20":1720.8,"sma_60":1978.45,"sma_120":2083.56},{"date":"2025-11-19","open":1731,"high":1800,"low":1711,"close":1750,"volume":35051,"rsi_14":55.22,"sma_20":1719.25,"sma_60":1969.68,"sma_120":2081.13},{"date":"2025-11-20","open":1756,"high":1800,"low":1731,"close":1750,"volume":31813,"rsi_14":56.62,"sma_20":1718.9,"sma_60":1961.25,"sma_120":2078.5},{"date":"2025-11-21","open":1741,"high":1914,"low":1721,"close":1751,"volume":753521,"rsi_14":67.75,"sma_20":1718.6,"sma_60":1953.58,"sma_120":2075.75},{"date":"2025-11-24","open":1751,"high":1791,"low":1730,"close":1750,"volume":47115,"rsi_14":67.6,"sma_20":1718.9,"sma_60":1945.9,"sma_120":2072.99},{"date":"2025-11-25","open":1750,"high":1825,"low":1740,"close":1825,"volume":165904,"rsi_14":73.81,"sma_20":1722.8,"sma_60":1940.15,"sma_120":2070.57},{"date":"2025-11-26","open":1852,"high":1928,"low":1781,"close":1787,"volume":280622,"rsi_14":58.74,"sma_20":1726.7,"sma_60":1932.5,"sma_120":2067.96},{"date":"2025-11-27","open":1786,"high":1793,"low":1731,"close":1754,"volume":63198,"rsi_14":61.02,"sma_20":1729.85,"sma_60":1925.05,"sma_120":2065.07},{"date":"2025-11-28","open":1754,"high":1770,"low":1732,"close":1754,"volume":32283,"rsi_14":62.69,"sma_20":1733.7,"sma_60":1917.93,"sma_120":2061.88},{"date":"2025-12-01","open":1753,"high":1759,"low":1726,"close":1750,"volume":26999,"rsi_14":61.01,"sma_20":1741.85,"sma_60":1910.92,"sma_120":2058.83},{"date":"2025-12-02","open":1750,"high":1760,"low":1721,"close":1733,"volume":31942,"rsi_14":55.12,"sma_20":1749.15,"sma_60":1902.28,"sma_120":2055.6},{"date":"2025-12-03","open":1760,"high":1760,"low":1721,"close":1737,"volume":12226,"rsi_14":43.19,"sma_20":1757.25,"sma_60":1893.22,"sma_120":2051.69},{"date":"2025-12-04","open":1737,"high":1757,"low":1715,"close":1726,"volume":37039,"rsi_14":47.27,"sma_20":1757.95,"sma_60":1883.97,"sma_120":2047.57},{"date":"2025-12-05","open":1765,"high":1765,"low":1661,"close":1690,"volume":66308,"rsi_14":33.33,"sma_20":1759.25,"sma_60":1875.27,"sma_120":2042.84},{"date":"2025-12-08","open":1690,"high":1710,"low":1683,"close":1690,"volume":26067,"rsi_14":39.06,"sma_20":1761.1,"sma_60":1867.57,"sma_120":2038.95},{"date":"2025-12-09","open":1702,"high":1702,"low":1681,"close":1690,"volume":28174,"rsi_14":36.32,"sma_20":1762.4,"sma_60":1859.28,"sma_120":2034.64},{"date":"2025-12-10","open":1690,"high":1701,"low":1678,"close":1701,"volume":11911,"rsi_14":39.32,"sma_20":1762.7,"sma_60":1851.35,"sma_120":2030.38},{"date":"2025-12-11","open":1701,"high":1708,"low":1664,"close":1690,"volume":23324,"rsi_14":37.3,"sma_20":1758.25,"sma_60":1843.98,"sma_120":2026.58},{"date":"2025-12-12","open":1690,"high":1715,"low":1670,"close":1711,"volume":14039,"rsi_14":42.64,"sma_20":1756.75,"sma_60":1837.15,"sma_120":2023.03},{"date":"2025-12-15","open":1711,"high":1771,"low":1695,"close":1712,"volume":26393,"rsi_14":20.0,"sma_20":1753.35,"sma_60":1830.58,"sma_120":2019.38},{"date":"2025-12-16","open":1731,"high":1771,"low":1697,"close":1703,"volume":22575,"rsi_14":23.6,"sma_20":1751.45,"sma_60":1823.93,"sma_120":2015.59},{"date":"2025-12-17","open":1703,"high":1799,"low":1703,"close":1746,"volume":86485,"rsi_14":47.67,"sma_20":1751.25,"sma_60":1818.1,"sma_120":2011.59},{"date":"2025-12-18","open":1729,"high":1860,"low":1704,"close":1811,"volume":196970,"rsi_14":62.18,"sma_20":1754.35,"sma_60":1812.95,"sma_120":2008.02},{"date":"2025-12-19","open":1812,"high":1978,"low":1805,"close":1897,"volume":393083,"rsi_14":73.21,"sma_20":1761.75,"sma_60":1809.5,"sma_120":2005.79},{"date":"2025-12-22","open":1897,"high":1909,"low":1839,"close":1869,"volume":41556,"rsi_14":70.57,"sma_20":1767.75,"sma_60":1805.4,"sma_120":2003.62},{"date":"2025-12-23","open":1869,"high":1869,"low":1840,"close":1842,"volume":31968,"rsi_14":64.89,"sma_20":1768.6,"sma_60":1801.27,"sma_120":2001.67},{"date":"2025-12-24","open":1842,"high":1844,"low":1800,"close":1810,"volume":43449,"rsi_14":61.27,"sma_20":1769.8,"sma_60":1796.77,"sma_120":1999.47},{"date":"2025-12-26","open":1810,"high":1844,"low":1796,"close":1842,"volume":27097,"rsi_14":70.7,"sma_20":1774.25,"sma_60":1793.13,"sma_120":1997.36},{"date":"2025-12-29","open":1862,"high":1905,"low":1830,"close":1845,"volume":20959,"rsi_14":67.61,"sma_20":1777.85,"sma_60":1789.13,"sma_120":1994.86},{"date":"2025-12-30","open":1845,"high":1899,"low":1823,"close":1843,"volume":12475,"rsi_14":67.26,"sma_20":1781.55,"sma_60":1786.58,"sma_120":1992.59},{"date":"2026-01-02","open":1850,"high":1863,"low":1829,"close":1843,"volume":23515,"rsi_14":66.32,"sma_20":1786.1,"sma_60":1783.8,"sma_120":1990.16},{"date":"2026-01-05","open":1830,"high":1854,"low":1830,"close":1842,"volume":20434,"rsi_14":68.11,"sma_20":1790.4,"sma_60":1781.52,"sma_120":1986.51},{"date":"2026-01-06","open":1842,"high":1930,"low":1819,"close":1870,"volume":89786,"rsi_14":68.62,"sma_20":1796.65,"sma_60":1778.77,"sma_120":1983.09},{"date":"2026-01-07","open":1870,"high":1960,"low":1834,"close":1960,"volume":161106,"rsi_14":74.62,"sma_20":1809.25,"sma_60":1778.25,"sma_120":1980.63},{"date":"2026-01-08","open":1970,"high":2000,"low":1867,"close":1867,"volume":134514,"rsi_14":63.32,"sma_20":1817.2,"sma_60":1777.87,"sma_120":1977.78},{"date":"2026-01-09","open":1867,"high":1878,"low":1831,"close":1835,"volume":18963,"rsi_14":56.53,"sma_20":1823.55,"sma_60":1776.92,"sma_120":1974.65},{"date":"2026-01-12","open":1835,"high":1880,"low":1821,"close":1846,"volume":26697,"rsi_14":51.56,"sma_20":1829.9,"sma_60":1776.02,"sma_120":1971.83},{"date":"2026-01-13","open":1846,"high":1899,"low":1841,"close":1844,"volume":22975,"rsi_14":40.66,"sma_20":1836.7,"sma_60":1774.88,"sma_120":1968.61},{"date":"2026-01-14","open":1845,"high":1865,"low":1820,"close":1840,"volume":25046,"rsi_14":43.4,"sma_20":1842.2,"sma_60":1774.78,"sma_120":1965.36},{"date":"2026-01-15","open":1840,"high":1859,"low":1816,"close":1830,"volume":17739,"rsi_14":45.48,"sma_20":1847.15,"sma_60":1774.57,"sma_120":1962.19},{"date":"2026-01-16","open":1830,"high":1830,"low":1720,"close":1760,"volume":42762,"rsi_14":41.07,"sma_20":1849.1,"sma_60":1773.78,"sma_120":1958.4},{"date":"2026-01-19","open":1759,"high":1850,"low":1750,"close":1835,"volume":50514,"rsi_14":48.8,"sma_20":1849.05,"sma_60":1774.1,"sma_120":1955.44},{"date":"2026-01-20","open":1900,"high":1990,"low":1836,"close":1836,"volume":72017,"rsi_14":49.16,"sma_20":1844.95,"sma_60":1775.1,"sma_120":1952.78},{"date":"2026-01-21","open":1842,"high":1843,"low":1789,"close":1820,"volume":25816,"rsi_14":47.34,"sma_20":1841.5,"sma_60":1776.05,"sma_120":1949.62},{"date":"2026-01-22","open":1820,"high":1845,"low":1807,"close":1807,"volume":23512,"rsi_14":45.96,"sma_20":1843.85,"sma_60":1776.83,"sma_120":1946.92},{"date":"2026-01-23","open":1807,"high":1830,"low":1762,"close":1800,"volume":16140,"rsi_14":45.35,"sma_20":1840.75,"sma_60":1777.38,"sma_120":1944.51},{"date":"2026-01-26","open":1800,"high":1819,"low":1766,"close":1788,"volume":43885,"rsi_14":40.6,"sma_20":1838.65,"sma_60":1778.38,"sma_120":1941.83},{"date":"2026-01-27","open":1788,"high":1789,"low":1765,"close":1767,"volume":50285,"rsi_14":23.71,"sma_20":1833.9,"sma_60":1779.33,"sma_120":1939.05},{"date":"2026-01-28","open":1767,"high":1778,"low":1751,"close":1770,"volume":24917,"rsi_14":32.49,"sma_20":1830.15,"sma_60":1780.57,"sma_120":1936.05},{"date":"2026-01-29","open":1771,"high":1783,"low":1763,"close":1770,"volume":39024,"rsi_14":36.73,"sma_20":1826.5,"sma_60":1783.3,"sma_120":1933.38},{"date":"2026-01-30","open":1770,"high":1780,"low":1744,"close":1761,"volume":36837,"rsi_14":32.51,"sma_20":1822.4,"sma_60":1785.88,"sma_120":1930.35},{"date":"2026-02-02","open":1761,"high":1761,"low":1688,"close":1700,"volume":41593,"rsi_14":26.16,"sma_20":1815.3,"sma_60":1787.65,"sma_120":1926.52},{"date":"2026-02-03","open":1701,"high":1706,"low":1683,"close":1699,"volume":26191,"rsi_14":26.42,"sma_20":1806.75,"sma_60":1787.12,"sma_120":1922.55},{"date":"2026-02-04","open":1699,"high":1705,"low":1680,"close":1704,"volume":16850,"rsi_14":37.41,"sma_20":1833.6,"sma_60":1775.12,"sma_120":1946.07},{"date":"2026-02-05","open":1704,"high":1704,"low":1670,"close":1697,"volume":14063,"rsi_14":33.59,"sma_20":1826.95,"sma_60":1773.95,"sma_120":1942.79},{"date":"2026-02-06","open":1697,"high":1697,"low":1630,"close":1649,"volume":43705,"rsi_14":17.94,"sma_20":1816.3,"sma_60":1772.63,"sma_120":1938.95},{"date":"2026-02-09","open":1650,"high":1663,"low":1636,"close":1649,"volume":16792,"rsi_14":22.19,"sma_20":1806.5,"sma_60":1771.62,"sma_120":1935.19},{"date":"2026-02-10","open":1670,"high":1670,"low":1640,"close":1663,"volume":17615,"rsi_14":27.01,"sma_20":1797.5,"sma_60":1771.07,"sma_120":1931.3},{"date":"2026-02-11","open":1663,"high":1693,"low":1653,"close":1675,"volume":45567,"rsi_14":27.2,"sma_20":1789.1,"sma_60":1772.22,"sma_120":1927.84},{"date":"2026-02-12","open":1675,"high":1689,"low":1655,"close":1667,"volume":18698,"rsi_14":26.77,"sma_20":1780.35,"sma_60":1773.23,"sma_120":1924.03},{"date":"2026-02-13","open":1667,"high":1693,"low":1646,"close":1652,"volume":30063,"rsi_14":26.02,"sma_20":1769.45,"sma_60":1774.2,"sma_120":1919.79},{"date":"2026-02-19","open":1650,"high":1652,"low":1628,"close":1645,"volume":15118,"rsi_14":26.22,"sma_20":1753.7,"sma_60":1772.77,"sma_120":1915.38},{"date":"2026-02-20","open":1645,"high":1654,"low":1535,"close":1613,"volume":38800,"rsi_14":29.06,"sma_20":1741.0,"sma_60":1771.62,"sma_120":1909.82},{"date":"2026-02-23","open":1613,"high":1642,"low":1595,"close":1625,"volume":35272,"rsi_14":31.4,"sma_20":1730.5,"sma_60":1770.85,"sma_120":1903.98},{"date":"2026-02-24","open":1625,"high":1643,"low":1613,"close":1617,"volume":30970,"rsi_14":13.18,"sma_20":1719.05,"sma_60":1769.77,"sma_120":1897.79},{"date":"2026-02-25","open":1617,"high":1940,"low":1606,"close":1671,"volume":2470928,"rsi_14":26.36,"sma_20":1710.4,"sma_60":1769.07,"sma_120":1892.34},{"date":"2026-02-26","open":1671,"high":1675,"low":1560,"close":1608,"volume":141478,"rsi_14":23.23,"sma_20":1698.8,"sma_60":1765.92,"sma_120":1881.37},{"date":"2026-02-27","open":1608,"high":1650,"low":1566,"close":1581,"volume":102479,"rsi_14":29.97,"sma_20":1686.35,"sma_60":1762.93,"sma_120":1879.88},{"date":"2026-03-03","open":1581,"high":1629,"low":1561,"close":1590,"volume":26174,"rsi_14":32.69,"sma_20":1677.85,"sma_60":1759.45,"sma_120":1873.5},{"date":"2026-03-04","open":1605,"high":1605,"low":1456,"close":1469,"volume":68178,"rsi_14":26.44,"sma_20":1663.3,"sma_60":1754.62,"sma_120":1866.53},{"date":"2026-03-05","open":1470,"high":1530,"low":1470,"close":1510,"volume":41102,"rsi_14":33.57,"sma_20":1647.05,"sma_60":1750.3,"sma_120":1859.99},{"date":"2026-03-06","open":1500,"high":1649,"low":1475,"close":1498,"volume":52730,"rsi_14":30.4,"sma_20":1630.15,"sma_60":1745.78,"sma_120":1853.52},{"date":"2026-03-09","open":1498,"high":1518,"low":1465,"close":1494,"volume":24439,"rsi_14":28.09,"sma_20":1613.85,"sma_60":1741.18,"sma_120":1847.38},{"date":"2026-03-10","open":1495,"high":1540,"low":1494,"close":1495,"volume":10460,"rsi_14":28.82,"sma_20":1603.4,"sma_60":1736.62,"sma_120":1841.26},{"date":"2026-03-11","open":1498,"high":1550,"low":1495,"close":1500,"volume":35427,"rsi_14":30.81,"sma_20":1593.55,"sma_60":1730.87,"sma_120":1835.51},{"date":"2026-03-12","open":1500,"high":1789,"low":1482,"close":1533,"volume":438498,"rsi_14":36.73,"sma_20":1587.75,"sma_60":1726.32,"sma_120":1829.41},{"date":"2026-03-13","open":1535,"high":1557,"low":1513,"close":1540,"volume":42798,"rsi_14":40.81,"sma_20":1582.3,"sma_60":1722.43,"sma_120":1823.74},{"date":"2026-03-16","open":1545,"high":1569,"low":1501,"close":1535,"volume":16655,"rsi_14":38.46,"sma_20":1575.9,"sma_60":1718.32,"sma_120":1814.62},{"date":"2026-03-17","open":1535,"high":1565,"low":1500,"close":1510,"volume":50298,"rsi_14":36.86,"sma_20":1567.65,"sma_60":1714.15,"sma_120":1812.53},{"date":"2026-03-18","open":1510,"high":1512,"low":1481,"close":1504,"volume":25823,"rsi_14":26.74,"sma_20":1559.5,"sma_60":1710.02,"sma_120":1806.15},{"date":"2026-03-19","open":1512,"high":1517,"low":1470,"close":1485,"volume":22781,"rsi_14":30.48,"sma_20":1551.15,"sma_60":1705.5,"sma_120":1799.36},{"date":"2026-03-20","open":1486,"high":1538,"low":1486,"close":1536,"volume":13769,"rsi_14":43.36,"sma_20":1545.7,"sma_60":1702.02,"sma_120":1792.99},{"date":"2026-03-23","open":1532,"high":1532,"low":1485,"close":1492,"volume":18400,"rsi_14":36.9,"sma_20":1539.65,"sma_60":1698.42,"sma_120":1786.84},{"date":"2026-03-24","open":1492,"high":1532,"low":1485,"close":1501,"volume":17937,"rsi_14":56.11,"sma_20":1533.45,"sma_60":1694.97,"sma_120":1781.27},{"date":"2026-03-25","open":1506,"high":1560,"low":1505,"close":1528,"volume":34007,"rsi_14":53.63,"sma_20":1529.0,"sma_60":1691.97,"sma_120":1775.62},{"date":"2026-03-26","open":1536,"high":1610,"low":1515,"close":1575,"volume":106553,"rsi_14":63.6,"sma_20":1524.2,"sma_60":1689.57,"sma_120":1770.46},{"date":"2026-03-27","open":1599,"high":1674,"low":1550,"close":1640,"volume":134201,"rsi_14":71.22,"sma_20":1525.8,"sma_60":1688.43,"sma_120":1766.21},{"date":"2026-03-30","open":1574,"high":1618,"low":1527,"close":1553,"volume":67905,"rsi_14":56.74,"sma_20":1524.4,"sma_60":1685.48,"sma_120":1761.32},{"date":"2026-03-31","open":1552,"high":1570,"low":1532,"close":1560,"volume":19241,"rsi_14":56.94,"sma_20":1522.9,"sma_60":1682.63,"sma_120":1756.61},{"date":"2026-04-01","open":1570,"high":1632,"low":1560,"close":1574,"volume":26307,"rsi_14":54.96,"sma_20":1528.15,"sma_60":1680.18,"sma_120":1752.06},{"date":"2026-04-02","open":1574,"high":1632,"low":1500,"close":1514,"volume":25379,"rsi_14":47.21,"sma_20":1528.35,"sma_60":1676.0,"sma_120":1747.05},{"date":"2026-04-03","open":1514,"high":1534,"low":1514,"close":1515,"volume":4740,"rsi_14":47.84,"sma_20":1529.2,"sma_60":1670.73,"sma_120":1741.84},{"date":"2026-04-06","open":1546,"high":1546,"low":1495,"close":1511,"volume":18842,"rsi_14":50.11,"sma_20":1530.05,"sma_60":1663.95,"sma_120":1736.72},{"date":"2026-04-07","open":1511,"high":1550,"low":1490,"close":1508,"volume":18143,"rsi_14":50.46,"sma_20":1530.7,"sma_60":1657.6,"sma_120":1731.5},{"date":"2026-04-08","open":1508,"high":1531,"low":1505,"close":1524,"volume":26579,"rsi_14":54.48,"sma_20":1531.9,"sma_60":1651.97,"sma_120":1726.62},{"date":"2026-04-09","open":1524,"high":1548,"low":1519,"close":1540,"volume":7407,"rsi_14":50.5,"sma_20":1532.25,"sma_60":1647.13,"sma_120":1721.95},{"date":"2026-04-10","open":1540,"high":1540,"low":1522,"close":1535,"volume":14003,"rsi_14":55.96,"sma_20":1532.0,"sma_60":1641.68,"sma_120":1717.41},{"date":"2026-04-13","open":1530,"high":1545,"low":1529,"close":1532,"volume":3273,"rsi_14":54.37,"sma_20":1531.85,"sma_60":1636.47,"sma_120":1712.8},{"date":"2026-04-14","open":1514,"high":1548,"low":1514,"close":1534,"volume":8282,"rsi_14":50.91,"sma_20":1533.05,"sma_60":1631.32,"sma_120":1708.95},{"date":"2026-04-15","open":1538,"high":1549,"low":1524,"close":1541,"volume":44453,"rsi_14":44.14,"sma_20":1534.9,"sma_60":1626.28,"sma_120":1705.04},{"date":"2026-04-16","open":1527,"high":1551,"low":1527,"close":1542,"volume":30982,"rsi_14":28.32,"sma_20":1537.75,"sma_60":1621.28,"sma_120":1701.4},{"date":"2026-04-17","open":1543,"high":1645,"low":1507,"close":1575,"volume":275296,"rsi_14":56.4,"sma_20":1539.7,"sma_60":1616.37,"sma_120":1697.57},{"date":"2026-04-20","open":1575,"high":1848,"low":1564,"close":1715,"volume":1508979,"rsi_14":75.41,"sma_20":1550.85,"sma_60":1612.28,"sma_120":1695.27},{"date":"2026-04-21","open":1715,"high":1722,"low":1664,"close":1677,"volume":127103,"rsi_14":65.65,"sma_20":1559.65,"sma_60":1609.12,"sma_120":1693.49},{"date":"2026-04-22","open":1670,"high":1688,"low":1642,"close":1657,"volume":104167,"rsi_14":74.74,"sma_20":1566.1,"sma_60":1606.15,"sma_120":1691.53},{"date":"2026-04-23","open":1656,"high":1656,"low":1621,"close":1625,"volume":79465,"rsi_14":67.19,"sma_20":1568.6,"sma_60":1602.47,"sma_120":1689.24},{"date":"2026-04-24","open":1635,"high":1770,"low":1626,"close":1705,"volume":306106,"rsi_14":74.49,"sma_20":1571.85,"sma_60":1600.15,"sma_120":1687.52},{"date":"2026-04-27","open":1706,"high":1865,"low":1681,"close":1777,"volume":658691,"rsi_14":78.92,"sma_20":1583.05,"sma_60":1599.1,"sma_120":1686.94},{"date":"2026-04-28","open":1774,"high":1796,"low":1720,"close":1769,"volume":130277,"rsi_14":76.81,"sma_20":1593.5,"sma_60":1598.08,"sma_120":1686.33},{"date":"2026-04-29","open":1771,"high":1777,"low":1716,"close":1771,"volume":46337,"rsi_14":76.07,"sma_20":1603.35,"sma_60":1598.27,"sma_120":1685.69},{"date":"2026-04-30","open":1771,"high":1800,"low":1721,"close":1765,"volume":76682,"rsi_14":76.31,"sma_20":1619.95,"sma_60":1568.85,"sma_120":1552.18},{"date":"2026-05-04","open":1765,"high":1842,"low":1748,"close":1770,"volume":89259,"rsi_14":76.68,"sma_20":1628.65,"sma_60":1593.98,"sma_120":1684.47},{"date":"2026-05-06","open":1770,"high":1780,"low":1700,"close":1701,"volume":66125,"rsi_14":66.28,"sma_20":1638.15,"sma_60":1594.02,"sma_120":1684.24},{"date":"2026-05-07","open":1715,"high":1716,"low":1642,"close":1653,"volume":47969,"rsi_14":60.11,"sma_20":1645.4,"sma_60":1593.17,"sma_120":1683.77},{"date":"2026-05-08","open":1653,"high":1663,"low":1601,"close":1653,"volume":68065,"rsi_14":60.04,"sma_20":1651.85,"sma_60":1592.43,"sma_120":1683.41},{"date":"2026-05-11","open":1653,"high":1653,"low":1530,"close":1602,"volume":55468,"rsi_14":52.36,"sma_20":1654.95,"sma_60":1591.65,"sma_120":1683.38},{"date":"2026-05-12","open":1601,"high":1602,"low":1540,"close":1545,"volume":39935,"rsi_14":32.58,"sma_20":1655.45,"sma_60":1589.92,"sma_120":1682.87},{"date":"2026-05-13","open":1545,"high":1605,"low":1532,"close":1597,"volume":16081,"rsi_14":42.03,"sma_20":1658.7,"sma_60":1588.82,"sma_120":1682.89},{"date":"2026-05-14","open":1597,"high":1616,"low":1555,"close":1562,"volume":14473,"rsi_14":40.81,"sma_20":1660.1,"sma_60":1586.93,"sma_120":1681.48},{"date":"2026-05-15","open":1570,"high":1580,"low":1472,"close":1494,"volume":72472,"rsi_14":38.16,"sma_20":1657.75,"sma_60":1584.05,"sma_120":1679.92},{"date":"2026-05-18","open":1466,"high":1639,"low":1430,"close":1609,"volume":96299,"rsi_14":41.84,"sma_20":1661.1,"sma_60":1583.33,"sma_120":1679.4},{"date":"2026-05-19","open":1598,"high":1609,"low":1527,"close":1546,"volume":17002,"rsi_14":30.05,"sma_20":1659.65,"sma_60":1581.68,"sma_120":1678.27},{"date":"2026-05-20","open":1546,"high":1554,"low":1490,"close":1503,"volume":19029,"rsi_14":28.34,"sma_20":1649.05,"sma_60":1579.85,"sma_120":1676.52},{"date":"2026-05-21","open":1505,"high":1632,"low":1505,"close":1543,"volume":11020,"rsi_14":32.52,"sma_20":1642.35,"sma_60":1578.48,"sma_120":1674.4},{"date":"2026-05-22","open":1559,"high":1603,"low":1520,"close":1534,"volume":27518,"rsi_14":32.37,"sma_20":1636.2,"sma_60":1577.1,"sma_120":1672.52},{"date":"2026-05-26","open":1534,"high":1538,"low":1503,"close":1503,"volume":22843,"rsi_14":30.4,"sma_20":1630.1,"sma_60":1574.3,"sma_120":1670.05},{"date":"2026-05-27","open":1504,"high":1514,"low":1430,"close":1433,"volume":71694,"rsi_14":30.35,"sma_20":1616.5,"sma_60":1571.38,"sma_120":1667.33},{"date":"2026-05-28","open":1434,"high":1510,"low":1420,"close":1453,"volume":39899,"rsi_14":34.71,"sma_20":1600.3,"sma_60":1569.25,"sma_120":1664.7},{"date":"2026-05-29","open":1415,"high":1437,"low":1345,"close":1378,"volume":72902,"rsi_14":31.14,"sma_20":1580.75,"sma_60":1565.72,"sma_120":1661.44},{"date":"2026-06-01","open":1378,"high":1379,"low":1174,"close":1230,"volume":141698,"rsi_14":27.48,"sma_20":1553.7,"sma_60":1561.73,"sma_120":1656.94},{"date":"2026-06-02","open":1230,"high":1350,"low":1167,"close":1257,"volume":57167,"rsi_14":31.91,"sma_20":1528.3,"sma_60":1557.52,"sma_120":1652.67},{"date":"2026-06-04","open":1257,"high":1271,"low":1200,"close":1246,"volume":33895,"rsi_14":26.75,"sma_20":1502.1,"sma_60":1553.32,"sma_120":1647.68},{"date":"2026-06-05","open":1283,"high":1350,"low":1227,"close":1270,"volume":92880,"rsi_14":30.38,"sma_20":1480.55,"sma_60":1549.58,"sma_120":1643.22},{"date":"2026-06-08","open":1201,"high":1290,"low":1151,"close":1157,"volume":78207,"rsi_14":28.64,"sma_20":1455.75,"sma_60":1543.95,"sma_120":1638.08},{"date":"2026-06-09","open":1157,"high":1255,"low":1135,"close":1216,"volume":56915,"rsi_14":23.19,"sma_20":1433.9,"sma_60":1539.22,"sma_120":1633.44},{"date":"2026-06-10","open":1228,"high":1228,"low":1130,"close":1180,"volume":39350,"rsi_14":24.08,"sma_20":1412.8,"sma_60":1533.33,"sma_120":1628.53},{"date":"2026-06-11","open":1190,"high":1246,"low":1162,"close":1246,"volume":19266,"rsi_14":32.37,"sma_20":1397.85,"sma_60":1528.43,"sma_120":1624.32},{"date":"2026-06-12","open":1248,"high":1270,"low":1193,"close":1218,"volume":17852,"rsi_14":27.34,"sma_20":1378.9,"sma_60":1523.15,"sma_120":1619.83},{"date":"2026-06-15","open":1230,"high":1230,"low":1186,"close":1198,"volume":11901,"rsi_14":26.92,"sma_20":1360.7,"sma_60":1517.95,"sma_120":1615.28},{"date":"2026-06-16","open":1204,"high":1219,"low":1162,"close":1188,"volume":24236,"rsi_14":27.72,"sma_20":1345.4,"sma_60":1512.68,"sma_120":1610.94},{"date":"2026-06-17","open":1188,"high":1200,"low":1163,"close":1193,"volume":21462,"rsi_14":38.58,"sma_20":1227.9,"sma_60":1472.08,"sma_120":1580.08},{"date":"2026-06-18","open":1193,"high":1230,"low":1155,"close":1164,"volume":19603,"rsi_14":27.8,"sma_20":1305.5,"sma_60":1501.62,"sma_120":1602.12},{"date":"2026-06-19","open":1164,"high":1200,"low":1105,"close":1126,"volume":28330,"rsi_14":29.48,"sma_20":1286.65,"sma_60":1495.52,"sma_120":1597.17},{"date":"2026-06-22","open":1089,"high":1121,"low":888,"close":970,"volume":231677,"rsi_14":29.1,"sma_20":1258.0,"sma_60":1486.67,"sma_120":1591.03},{"date":"2026-06-23","open":970,"high":1030,"low":888,"close":920,"volume":72124,"rsi_14":23.88,"sma_20":1227.3,"sma_60":1476.53,"sma_120":1584.28},{"date":"2026-06-24","open":920,"high":964,"low":905,"close":950,"volume":72115,"rsi_14":27.71,"sma_20":1199.65,"sma_60":1466.12,"sma_120":1577.77},{"date":"2026-06-25","open":978,"high":1061,"low":932,"close":1027,"volume":227838,"rsi_14":33.05,"sma_20":1179.35,"sma_60":1455.9,"sma_120":1571.98},{"date":"2026-06-26","open":1048,"high":1057,"low":910,"close":963,"volume":76001,"rsi_14":35.48,"sma_20":1154.85,"sma_60":1446.07,"sma_120":1565.3},{"date":"2026-06-29","open":963,"high":1089,"low":958,"close":1015,"volume":146429,"rsi_14":34.8,"sma_20":1136.7,"sma_60":1436.98,"sma_120":1558.5},{"date":"2026-06-30","open":1015,"high":1134,"low":985,"close":1127,"volume":117695,"rsi_14":46.4,"sma_20":1131.55,"sma_60":1429.53,"sma_120":1551.91},{"date":"2026-07-01","open":1127,"high":1230,"low":1100,"close":1219,"volume":174969,"rsi_14":48.23,"sma_20":1129.65,"sma_60":1424.62,"sma_120":1546.33},{"date":"2026-07-02","open":1219,"high":1240,"low":1165,"close":1224,"volume":82292,"rsi_14":50.41,"sma_20":1128.55,"sma_60":1419.77,"sma_120":1541.01},{"date":"2026-07-03","open":1215,"high":1239,"low":1158,"close":1198,"volume":80149,"rsi_14":50.0,"sma_20":1124.95,"sma_60":1414.55,"sma_120":1535.74},{"date":"2026-07-06","open":1190,"high":1230,"low":1185,"close":1230,"volume":35024,"rsi_14":52.73,"sma_20":1128.6,"sma_60":1409.92,"sma_120":1530.47},{"date":"2026-07-07","open":1224,"high":1235,"low":1175,"close":1234,"volume":28773,"rsi_14":52.67,"sma_20":1129.5,"sma_60":1405.08,"sma_120":1525.38},{"date":"2026-07-08","open":1234,"high":1242,"low":1198,"close":1240,"volume":39433,"rsi_14":55.11,"sma_20":1132.5,"sma_60":1400.08,"sma_120":1520.36},{"date":"2026-07-09","open":1240,"high":1256,"low":1185,"close":1246,"volume":37034,"rsi_14":58.43,"sma_20":1132.5,"sma_60":1395.27,"sma_120":1515.38},{"date":"2026-07-10","open":1242,"high":1246,"low":1210,"close":1238,"volume":42672,"rsi_14":73.76,"sma_20":1133.5,"sma_60":1390.37,"sma_120":1510.35},{"date":"2026-07-13","open":1235,"high":1239,"low":1215,"close":1233,"volume":30717,"rsi_14":80.15,"sma_20":1135.25,"sma_60":1385.35,"sma_120":1505.04},{"date":"2026-07-14","open":1223,"high":1238,"low":1145,"close":1223,"volume":67998,"rsi_14":77.35,"sma_20":1137.0,"sma_60":1380.05,"sma_120":1498.9},{"date":"2026-07-15","open":1200,"high":1251,"low":1200,"close":1248,"volume":40264,"rsi_14":74.72,"sma_20":1139.75,"sma_60":1375.15,"sma_120":1493.74},{"date":"2026-07-16","open":1248,"high":1254,"low":1191,"close":1247,"volume":26138,"rsi_14":86.98,"sma_20":1143.9,"sma_60":1369.68,"sma_120":1488.84},{"date":"2026-07-20","open":1247,"high":1248,"low":1200,"close":1240,"volume":24033,"rsi_14":83.19,"sma_20":1149.6,"sma_60":1361.77,"sma_120":1483.79},{"date":"2026-07-21","open":1233,"high":1233,"low":1200,"close":1220,"volume":23664,"rsi_14":68.83,"sma_20":1162.1,"sma_60":1354.15,"sma_120":1478.59},{"date":"2026-07-22","open":1220,"high":1223,"low":1196,"close":1212,"volume":17105,"rsi_14":47.85,"sma_20":1176.7,"sma_60":1346.73,"sma_120":1473.36},{"date":"2026-07-23","open":1212,"high":1248,"low":1190,"close":1230,"volume":21961,"rsi_14":51.7,"sma_20":1190.7,"sma_60":1340.15,"sma_120":1468.36},{"date":"2026-07-24","open":1226,"high":1249,"low":1202,"close":1228,"volume":21352,"rsi_14":59.87,"sma_20":1200.75,"sma_60":1332.2,"sma_120":1463.92},{"date":"2026-07-27","open":1252,"high":1252,"low":1201,"close":1237,"volume":18069,"rsi_14":52.71,"sma_20":1214.45,"sma_60":1323.2,"sma_120":1458.94},{"date":"2026-07-28","open":1230,"high":1230,"low":1175,"close":1209,"volume":35431,"rsi_14":41.83,"sma_20":1224.15,"sma_60":1313.87,"sma_120":1453.72},{"date":"2026-07-29","open":1239,"high":1239,"low":1055,"close":1171,"volume":46910,"rsi_14":31.35,"sma_20":1226.35,"sma_60":1303.87,"sma_120":1448.31},{"date":"2026-07-30","open":1120,"high":1174,"low":1062,"close":1165,"volume":30818,"rsi_14":28.11,"sma_20":1223.65,"sma_60":1293.87,"sma_120":1443.34},{"date":"2026-07-31","open":1131,"high":1232,"low":1130,"close":1228,"volume":40357,"rsi_14":47.92,"sma_20":1223.85,"sma_60":1284.83,"sma_120":1439.41},{"date":"2026-08-03","open":1232,"high":1232,"low":1165,"close":1228,"volume":34354,"rsi_14":48.94,"sma_20":1225.35,"sma_60":1276.95,"sma_120":1435.48},{"date":"2026-08-04","open":1206,"high":1239,"low":1203,"close":1229,"volume":18433,"rsi_14":51.33,"sma_20":1225.3,"sma_60":1269.88,"sma_120":1431.53},{"date":"2026-08-05","open":1228,"high":1255,"low":1195,"close":1209,"volume":70368,"rsi_14":41.18,"sma_20":1224.05,"sma_60":1262.48,"sma_120":1427.46},{"date":"2026-08-06","open":1200,"high":1252,"low":1198,"close":1198,"volume":45114,"rsi_14":39.39,"sma_20":1221.95,"sma_60":1255.75,"sma_120":1423.7},{"date":"2026-08-07","open":1198,"high":1220,"low":1171,"close":1171,"volume":52019,"rsi_14":36.25,"sma_20":1218.2,"sma_60":1249.52,"sma_120":1419.72},{"date":"2026-08-10","open":1170,"high":1210,"low":1169,"close":1175,"volume":42158,"rsi_14":40.43,"sma_20":1215.05,"sma_60":1242.48,"sma_120":1415.65},{"date":"2026-08-11","open":1175,"high":1220,"low":1163,"close":1220,"volume":37279,"rsi_14":51.47,"sma_20":1214.4,"sma_60":1236.78,"sma_120":1411.86},{"date":"2026-08-12","open":1220,"high":1229,"low":1187,"close":1225,"volume":18561,"rsi_14":49.03,"sma_20":1214.5,"sma_60":1232.3,"sma_120":1408.17},{"date":"2026-08-13","open":1229,"high":1244,"low":1210,"close":1239,"volume":28465,"rsi_14":52.03,"sma_20":1214.05,"sma_60":1226.13,"sma_120":1404.73},{"date":"2026-08-14","open":1237,"high":1242,"low":1169,"close":1231,"volume":60102,"rsi_14":48.89,"sma_20":1213.25,"sma_60":1220.88,"sma_120":1401.28},{"date":"2026-08-18","open":1236,"high":1239,"low":1195,"close":1233,"volume":99938,"rsi_14":54.92,"sma_20":1212.9,"sma_60":1216.38,"sma_120":1398.12},{"date":"2026-08-19","open":1230,"high":1238,"low":1210,"close":1236,"volume":23633,"rsi_14":65.55,"sma_20":1213.7,"sma_60":1211.27,"sma_120":1394.88},{"date":"2026-08-20","open":1228,"high":1234,"low":1200,"close":1228,"volume":48375,"rsi_14":64.93,"sma_20":1214.5,"sma_60":1206.17,"sma_120":1391.63},{"date":"2026-08-21","open":1232,"high":1232,"low":1215,"close":1229,"volume":15112,"rsi_14":50.34,"sma_20":1214.45,"sma_60":1201.6,"sma_120":1387.95},{"date":"2026-08-24","open":1238,"high":1238,"low":1219,"close":1228,"volume":11313,"rsi_14":50.0,"sma_20":1214.45,"sma_60":1198.18,"sma_120":1384.78},{"date":"2026-08-25","open":1215,"high":1238,"low":1215,"close":1233,"volume":12025,"rsi_14":51.3,"sma_20":1214.25,"sma_60":1194.52,"sma_120":1381.88},{"date":"2026-08-26","open":1239,"high":1239,"low":1220,"close":1229,"volume":11398,"rsi_14":57.25,"sma_20":1215.25,"sma_60":1192.03,"sma_120":1378.88},{"date":"2026-08-27","open":1241,"high":1241,"low":1215,"close":1233,"volume":10313,"rsi_14":63.36,"sma_20":1218.35,"sma_60":1192.08,"sma_120":1376.91},{"date":"2026-08-28","open":1241,"high":1242,"low":1221,"close":1237,"volume":26443,"rsi_14":80.56,"sma_20":1221.95,"sma_60":1191.75,"sma_120":1374.63},{"date":"2026-08-31","open":1237,"high":1237,"low":1224,"close":1237,"volume":14614,"rsi_14":79.81,"sma_20":1222.4,"sma_60":1191.6,"sma_120":1372.46},{"date":"2026-09-01","open":1236,"high":1236,"low":1220,"close":1232,"volume":23826,"rsi_14":59.38,"sma_20":1222.6,"sma_60":1190.97,"sma_120":1370.28},{"date":"2026-09-02","open":1231,"high":1231,"low":1209,"close":1212,"volume":19906,"rsi_14":41.77,"sma_20":1221.75,"sma_60":1191.88,"sma_120":1367.92},{"date":"2026-09-03","open":1212,"high":1212,"low":1200,"close":1208,"volume":21695,"rsi_14":27.54,"sma_20":1221.7,"sma_60":1191.75,"sma_120":1365.48},{"date":"2026-09-04","open":1208,"high":1224,"low":1208,"close":1214,"volume":22154,"rsi_14":37.31,"sma_20":1222.5,"sma_60":1192.32,"sma_120":1362.83},{"date":"2026-09-07","open":1249,"high":1249,"low":1215,"close":1224,"volume":12818,"rsi_14":44.0,"sma_20":1225.15,"sma_60":1191.95,"sma_120":1360.19},{"date":"2026-09-08","open":1248,"high":1248,"low":1201,"close":1216,"volume":14150,"rsi_14":37.5,"sma_20":1227.2,"sma_60":1191.92,"sma_120":1357.53},{"date":"2026-09-09","open":1221,"high":1227,"low":1195,"close":1227,"volume":14379,"rsi_14":49.4,"sma_20":1227.55,"sma_60":1192.4,"sma_120":1355.17},{"date":"2026-09-10","open":1232,"high":1233,"low":1200,"close":1223,"volume":12948,"rsi_14":46.51,"sma_20":1227.45,"sma_60":1192.98,"sma_120":1352.83},{"date":"2026-09-11","open":1227,"high":1227,"low":1195,"close":1211,"volume":25166,"rsi_14":41.24,"sma_20":1226.05,"sma_60":1193.28,"sma_120":1350.55},{"date":"2026-09-14","open":1234,"high":1235,"low":1207,"close":1231,"volume":22615,"rsi_14":49.11,"sma_20":1226.05,"sma_60":1194.4,"sma_120":1348.01},{"date":"2026-09-15","open":1231,"high":1235,"low":1195,"close":1232,"volume":20255,"rsi_14":51.38,"sma_20":1226.0,"sma_60":1196.17,"sma_120":1345.84},{"date":"2026-09-16","open":1234,"high":1234,"low":1001,"close":1184,"volume":36946,"rsi_14":33.99,"sma_20":1223.4,"sma_60":1199.73,"sma_120":1343.2},{"date":"2026-09-17","open":1232,"high":1310,"low":1220,"close":1270,"volume":55183,"rsi_14":57.02,"sma_20":1225.5,"sma_60":1205.57,"sma_120":1341.05},{"date":"2026-09-18","open":1287,"high":1309,"low":1253,"close":1305,"volume":28401,"rsi_14":62.59,"sma_20":1229.3,"sma_60":1211.48,"sma_120":1338.8},{"date":"2026-09-21","open":1292,"high":1334,"low":1241,"close":1297,"volume":44545,"rsi_14":61.9,"sma_20":1232.75,"sma_60":1215.98,"sma_120":1335.94},{"date":"2026-09-22","open":1297,"high":1392,"low":1017,"close":1326,"volume":30135,"rsi_14":70.21,"sma_20":1237.4,"sma_60":1222.03,"sma_120":1334.05},{"date":"2026-09-23","open":1326,"high":1331,"low":1282,"close":1282,"volume":27898,"rsi_14":61.49,"sma_20":1240.05,"sma_60":1226.48,"sma_120":1331.73},{"date":"2026-09-28","open":1282,"high":1282,"low":1223,"close":1229,"volume":9090,"rsi_14":52.03,"sma_20":1239.85,"sma_60":1228.18,"sma_120":1328.86},{"date":"2026-09-29","open":1250,"high":1250,"low":1189,"close":1206,"volume":9329,"rsi_14":47.64,"sma_20":1238.3,"sma_60":1227.97,"sma_120":1326.29},{"date":"2026-09-30","open":1205,"high":1207,"low":1004,"close":1207,"volume":16343,"rsi_14":48.8,"sma_20":1236.8,"sma_60":1227.68,"sma_120":1323.72},{"date":"2026-10-01","open":1194,"high":1203,"low":1181,"close":1198,"volume":7358,"rsi_14":46.11,"sma_20":1235.1,"sma_60":1227.68,"sma_120":1321.12},{"date":"2026-10-02","open":1198,"high":1204,"low":1182,"close":1203,"volume":5145,"rsi_14":47.33,"sma_20":1234.65,"sma_60":1227.23,"sma_120":1318.58},{"date":"2026-10-06","open":1203,"high":1203,"low":1175,"close":1193,"volume":14952,"rsi_14":47.58,"sma_20":1233.9,"sma_60":1226.55,"sma_120":1315.82},{"date":"2026-10-07","open":1203,"high":1230,"low":1185,"close":1229,"volume":27855,"rsi_14":49.74,"sma_20":1234.65,"sma_60":1226.37,"sma_120":1313.22},{"date":"2026-10-08","open":1229,"high":1229,"low":1201,"close":1201,"volume":4133,"rsi_14":46.27,"sma_20":1233.5,"sma_60":1225.62,"sma_120":1310.44},{"date":"2026-10-12","open":1212,"high":1231,"low":1192,"close":1223,"volume":5395,"rsi_14":55.01,"sma_20":1233.85,"sma_60":1225.37,"sma_120":1307.87},{"date":"2026-10-13","open":1215,"high":1215,"low":1150,"close":1191,"volume":29442,"rsi_14":38.21,"sma_20":1232.05,"sma_60":1224.67,"sma_120":1305.01},{"date":"2026-10-14","open":1190,"high":1190,"low":1060,"close":1173,"volume":8074,"rsi_14":29.25,"sma_20":1229.55,"sma_60":1223.83,"sma_120":1301.94},{"date":"2026-10-15","open":1167,"high":1179,"low":1111,"close":1145,"volume":10629,"rsi_14":27.51,"sma_20":1226.25,"sma_60":1222.12,"sma_120":1298.63},{"date":"2026-10-16","open":1108,"high":1148,"low":1108,"close":1135,"volume":3202,"rsi_14":20.06,"sma_20":1221.45,"sma_60":1220.25,"sma_120":1294.97},{"date":"2026-10-19","open":1124,"high":1140,"low":1050,"close":1126,"volume":28489,"rsi_14":22.54,"sma_20":1216.15,"sma_60":1218.35,"sma_120":1290.06},{"date":"2026-10-20","open":1125,"high":1132,"low":1105,"close":1124,"volume":21085,"rsi_14":27.47,"sma_20":1213.15,"sma_60":1216.75,"sma_120":1285.45},{"date":"2026-10-21","open":1066,"high":1184,"low":1066,"close":1131,"volume":8290,"rsi_14":32.72,"sma_20":1206.2,"sma_60":1215.4,"sma_120":1281.07},{"date":"2026-10-22","open":1135,"high":1186,"low":1108,"close":1186,"volume":8171,"rsi_14":46.13,"sma_20":1200.25,"sma_60":1214.67,"sma_120":1277.41},{"date":"2026-10-23","open":1081,"high":1120,"low":1081,"close":1111,"volume":6569,"rsi_14":37.09,"sma_20":1190.95,"sma_60":1212.72,"sma_120":1272.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.16,"pbr":1.54,"ttm_eps":null,"close":1867.012},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":37.69,"pbr":1.4,"ttm_eps":null,"close":1760.8809},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.48,"pbr":1.51,"ttm_eps":null,"close":1863.7638},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":26.13,"pbr":1.69,"ttm_eps":null,"close":2072.4973},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":38.68,"pbr":1.62,"ttm_eps":null,"close":1988.4104},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.49,"ttm_eps":null,"close":1843.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.28,"ttm_eps":null,"close":1560.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.93,"ttm_eps":null,"close":1127.0}],"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":"드림인사이트","phase":"above-fold","symbol_resolved":true}