{"status":"ok","report":{"price_analysis":{"current":8980.0,"change_1d":2.2,"change_7d":-2.6,"change_30d":-5.6,"high_30d":9890.0,"low_30d":8210.0,"position_in_range":46.0,"support":8378.0,"resistance":9722.0},"summary":"KT밀리의서재(418470)은 Technology 섹터 KR 시장 종목입니다, 시가총액 769.58억. 현재가 8,980원, 전일 대비 +2.2%, 30일 -5.6%. PER 5.0배 / ROE 3.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9889.00, 기관 순매수 6438.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.0배입니다. ROE 3.1%입니다. 시가총액 769.58억. 매출 952.74억, 영업이익 132.05억.","grade":"C","comment":"PER 5.05배, ROE 3.06%","per":5.05,"pbr":0.87,"roe":3.06,"eps":1779.15,"revenue":95274144734.0,"operating_income":13204569066.0,"net_income":15242145776.0,"market_cap":76957630160,"profit_margin":16.0,"roa":2.37,"operating_margin":13.86,"gross_margin":null,"debt_ratio":0.2916742281164009,"total_assets":114780996470.0,"total_equity":88862186743.0,"total_debt":25918809727.0,"dividend_yield":4.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.5로 중립 구간입니다. MACD(-168.46)가 시그널선(-170.22)을 상회합니다(골든크로스). 현재가가 SMA20(9147)과 SMA60(9594) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8608~9686 (현재 위치 34%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":43.54838709677419,"macd":-168.46051632587114,"macd_signal":-170.21801643472625,"sma_20":9147.0,"sma_60":9593.5,"bb_upper":9685.594467108604,"bb_lower":8608.405532891396,"atr_14":400.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9889.00, 기관 순매수 6438.00. 30일 누적: 외국인 -4970.00, 기관 -5.62만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-9889.0,"institutional_flow":6438.0,"data":[{"date":"2026-10-23","foreign_net":-4643.0,"institution_net":-56.0,"retail_net":4699.0},{"date":"2026-10-22","foreign_net":-351.0,"institution_net":5.0,"retail_net":346.0},{"date":"2026-10-21","foreign_net":-3195.0,"institution_net":83.0,"retail_net":3112.0},{"date":"2026-10-20","foreign_net":-568.0,"institution_net":-95.0,"retail_net":663.0},{"date":"2026-10-19","foreign_net":-1132.0,"institution_net":6501.0,"retail_net":-5369.0},{"date":"2026-10-16","foreign_net":5397.0,"institution_net":-110.0,"retail_net":-5287.0},{"date":"2026-10-15","foreign_net":23471.0,"institution_net":-97.0,"retail_net":-23374.0},{"date":"2026-10-14","foreign_net":509.0,"institution_net":53.0,"retail_net":-562.0},{"date":"2026-10-13","foreign_net":9998.0,"institution_net":-14661.0,"retail_net":4663.0},{"date":"2026-10-12","foreign_net":2858.0,"institution_net":-10232.0,"retail_net":7374.0},{"date":"2026-10-08","foreign_net":562.0,"institution_net":-11.0,"retail_net":-551.0},{"date":"2026-10-07","foreign_net":-2355.0,"institution_net":65.0,"retail_net":2290.0},{"date":"2026-10-06","foreign_net":-1021.0,"institution_net":126.0,"retail_net":895.0},{"date":"2026-10-02","foreign_net":-7347.0,"institution_net":-4377.0,"retail_net":11724.0},{"date":"2026-10-01","foreign_net":-1585.0,"institution_net":132.0,"retail_net":1453.0},{"date":"2026-09-30","foreign_net":-8058.0,"institution_net":66.0,"retail_net":7992.0},{"date":"2026-09-29","foreign_net":839.0,"institution_net":-6888.0,"retail_net":6049.0},{"date":"2026-09-28","foreign_net":7045.0,"institution_net":23.0,"retail_net":-7068.0},{"date":"2026-09-23","foreign_net":1187.0,"institution_net":7.0,"retail_net":-1194.0},{"date":"2026-09-22","foreign_net":1983.0,"institution_net":-9260.0,"retail_net":7277.0},{"date":"2026-09-21","foreign_net":4094.0,"institution_net":-168.0,"retail_net":-3926.0},{"date":"2026-09-18","foreign_net":3302.0,"institution_net":-6135.0,"retail_net":2833.0},{"date":"2026-09-17","foreign_net":-11939.0,"institution_net":-9972.0,"retail_net":21911.0},{"date":"2026-09-16","foreign_net":-8471.0,"institution_net":-334.0,"retail_net":8805.0},{"date":"2026-09-15","foreign_net":-877.0,"institution_net":-366.0,"retail_net":1243.0},{"date":"2026-09-14","foreign_net":343.0,"institution_net":-58.0,"retail_net":-285.0},{"date":"2026-09-11","foreign_net":689.0,"institution_net":-65.0,"retail_net":-624.0},{"date":"2026-09-10","foreign_net":3349.0,"institution_net":-96.0,"retail_net":-3253.0},{"date":"2026-09-09","foreign_net":-11452.0,"institution_net":-364.0,"retail_net":11816.0},{"date":"2026-09-08","foreign_net":-7602.0,"institution_net":90.0,"retail_net":7512.0}],"periods":{"d1":{"foreign_net":-4643.0,"institution_net":-56.0,"retail_net":4699.0},"d3":{"foreign_net":-8189.0,"institution_net":32.0,"retail_net":8157.0},"d7":{"foreign_net":18979.0,"institution_net":6231.0,"retail_net":-25210.0},"d14":{"foreign_net":22183.0,"institution_net":-22806.0,"retail_net":623.0},"d30":{"foreign_net":-4970.0,"institution_net":-56194.0,"retail_net":61164.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.05x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 -0.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.4,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":-13.0,"unit":"%","percentile":35,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.5,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"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":"B","percentile":84,"summary":"유동비율 4.2x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.21,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":589.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.28,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.05x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.4%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"C","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.5,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.29,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":13.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":16.0,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.05,"current_pbr":0.87,"per_5y_high":11.66,"per_5y_low":5.5,"per_5y_avg":8.4,"per_percentile":0.0,"pbr_5y_high":3.43,"pbr_5y_low":1.5,"pbr_5y_avg":2.43,"pbr_percentile":0.0,"per_5y_median":8.38,"pbr_5y_median":2.31,"history":[{"quarter":"2024-Q2","per":8.38,"pbr":3.43},{"quarter":"2024-Q3","per":7.44,"pbr":2.86},{"quarter":"2024-Q4","per":10.32,"pbr":2.68},{"quarter":"2025-Q1","per":8.39,"pbr":2.18},{"quarter":"2025-Q2","per":11.66,"pbr":2.83},{"quarter":"2025-Q3","per":9.98,"pbr":2.31},{"quarter":"2025-Q4","per":7.19,"pbr":2.07},{"quarter":"2026-Q1","per":6.72,"pbr":2.04},{"quarter":"2026-Q2","per":5.5,"pbr":1.5},{"quarter":"현재","per":5.05,"pbr":0.87}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16452.3125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14430.6709,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13862.6865,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11841.0439,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16288.6562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13776.0439,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13227.3135,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12880.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.38,"eps":1962.74,"close":16452.31,"source":"reported"},{"date":"2024-07","per":8.24,"eps":1962.74,"close":16182.76,"source":"reported"},{"date":"2024-08","per":8.02,"eps":1962.74,"close":15739.92,"source":"reported"},{"date":"2024-09","per":7.44,"eps":1938.64,"close":14430.67,"source":"reported"},{"date":"2024-10","per":6.91,"eps":1938.64,"close":13400.6,"source":"reported"},{"date":"2024-11","per":6.9,"eps":1938.64,"close":13381.34,"source":"reported"},{"date":"2024-12","per":10.32,"eps":1342.89,"close":13862.69,"source":"reported"},{"date":"2025-01","per":9.87,"eps":1342.89,"close":13256.19,"source":"reported"},{"date":"2025-02","per":10.23,"eps":1342.89,"close":13737.54,"source":"reported"},{"date":"2025-03","per":8.39,"eps":1411.21,"close":11841.04,"source":"reported"},{"date":"2025-04","per":8.7,"eps":1411.21,"close":12274.25,"source":"reported"},{"date":"2025-05","per":12.59,"eps":1411.21,"close":17761.57,"source":"reported"},{"date":"2025-06","per":11.66,"eps":1397.49,"close":16288.66,"source":"reported"},{"date":"2025-07","per":10.88,"eps":1397.49,"close":15200.82,"source":"reported"},{"date":"2025-08","per":9.95,"eps":1397.49,"close":13910.82,"source":"reported"},{"date":"2025-09","per":9.98,"eps":1381.01,"close":13776.04,"source":"reported"},{"date":"2025-10","per":9.11,"eps":1381.01,"close":12582.31,"source":"reported"},{"date":"2025-11","per":9.44,"eps":1381.01,"close":13034.78,"source":"reported"},{"date":"2025-12","per":7.19,"eps":1840.15,"close":13227.31,"source":"reported"},{"date":"2026-01","per":7.28,"eps":1840.15,"close":13390.97,"source":"reported"},{"date":"2026-02","per":7.47,"eps":1840.15,"close":13750.0,"source":"reported"},{"date":"2026-03","per":6.72,"eps":1916.75,"close":12880.0,"source":"reported"},{"date":"2026-04","per":7.01,"eps":1916.75,"close":13430.0,"source":"reported"},{"date":"2026-05","per":5.49,"eps":1916.75,"close":10530.0,"source":"reported"},{"date":"2026-06","per":5.5,"eps":1779.15,"close":9780.0,"source":"reported"},{"date":"2026-07","per":5.78,"eps":1779.15,"close":10280.0,"source":"reported"},{"date":"2026-08","per":5.56,"eps":1779.15,"close":9900.0,"source":"reported"},{"date":"2026-09","per":5.22,"eps":1779.15,"close":9280.0,"source":"reported"},{"date":"2026-10","per":4.87,"eps":1779.15,"close":8660.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.11,"std":2.0,"upper_1sd":10.11,"lower_1sd":6.11,"current":4.87,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.0,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 20%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":20.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.0,"summary":"배당수익률 4.00%","metrics":[{"name":"배당수익률","value":4.0,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.0배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:15.895986+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"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":0.030583353714442364,"dividend_yield":null,"eps":317.0,"revenue":23845799801.0,"operating_income":3392419860.0,"net_income":2717703689.0,"market_cap":null,"profit_margin":0.11396991133365257,"operating_margin":0.1422648805370636,"roa":0.02367729652626181,"gross_margin":null,"total_equity":88862186743.0,"total_assets":114780996470.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.45,"pbr":1.36,"roe":0.04544175265361092,"dividend_yield":4.0,"eps":456.99,"revenue":23932222736.0,"operating_income":3901379578.0,"net_income":3914469924.0,"market_cap":117900000000.0,"profit_margin":0.1635648291920527,"operating_margin":0.16301785342033262,"roa":0.0335540747426166,"gross_margin":null,"total_equity":86142582436.0,"total_assets":116661536759.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06470596570731184,"dividend_yield":null,"eps":656.74,"revenue":24703752621.0,"operating_income":1626534700.0,"net_income":5625514158.0,"market_cap":null,"profit_margin":0.22771901274699055,"operating_margin":0.0658416041058202,"roa":0.05109330778723128,"gross_margin":null,"total_equity":86939652264.0,"total_assets":110102759082.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.036725275239001876,"dividend_yield":null,"eps":348.42,"revenue":22792369576.0,"operating_income":4284234928.0,"net_income":2984458005.0,"market_cap":null,"profit_margin":0.13094110268124937,"operating_margin":0.1879679475060474,"roa":0.029204616589625202,"gross_margin":null,"total_equity":81264414918.0,"total_assets":102191309235.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04966240566797105,"dividend_yield":null,"eps":454.6,"revenue":20690856005.0,"operating_income":4740895448.0,"net_income":3893999752.0,"market_cap":null,"profit_margin":0.18819906489412544,"operating_margin":0.22912998122718317,"roa":0.03914953044380563,"gross_margin":null,"total_equity":78409406464.0,"total_assets":99464788156.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04411618475680863,"dividend_yield":null,"eps":380.39,"revenue":20002798810.0,"operating_income":3719175599.0,"net_income":3258366559.0,"market_cap":null,"profit_margin":0.16289553226776668,"operating_margin":0.18593276042653953,"roa":0.03612483352466288,"gross_margin":null,"total_equity":73858756757.0,"total_assets":90197413831.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.024031244933252476,"dividend_yield":null,"eps":197.6,"revenue":19476887080.0,"operating_income":1294691049.0,"net_income":1692623458.0,"market_cap":null,"profit_margin":0.08690420861648288,"operating_margin":0.06647320198972988,"roa":0.019190502531397688,"gross_margin":null,"total_equity":70434280983.0,"total_assets":88201101312.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04554475744718336,"dividend_yield":null,"eps":364.9,"revenue":18486401957.0,"operating_income":3137050614.0,"net_income":3125677125.0,"market_cap":null,"profit_margin":0.16907979888517147,"operating_margin":0.1696950342904415,"roa":0.03658190605851384,"gross_margin":null,"total_equity":68628691867.0,"total_assets":85443254925.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06141656215416233,"dividend_yield":null,"eps":468.32,"revenue":17814910163.0,"operating_income":3700617759.0,"net_income":4011524976.0,"market_cap":null,"profit_margin":0.22517795146290348,"operating_margin":0.20772587260562544,"roa":0.04896949516381062,"gross_margin":null,"total_equity":65316664354.0,"total_assets":81918855046.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04410237601635045,"dividend_yield":null,"eps":312.07,"revenue":16820607989.0,"operating_income":2869100016.0,"net_income":2673108795.0,"market_cap":null,"profit_margin":0.1589186786082944,"operating_margin":0.17057052978562223,"roa":0.03358517531772295,"gross_margin":null,"total_equity":60611446286.0,"total_assets":79591926191.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.11773082358240093,"dividend_yield":null,"eps":793.35,"revenue":15939774405.0,"operating_income":2914478608.0,"net_income":6795669595.0,"market_cap":null,"profit_margin":0.42633411379199504,"operating_margin":0.1828431528545212,"roa":0.08631375177974736,"gross_margin":null,"total_equity":57722093401.0,"total_assets":78732177143.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05202229716848357,"dividend_yield":null,"eps":389.0,"revenue":14635816607.0,"operating_income":2533180625.0,"net_income":2614508227.0,"market_cap":null,"profit_margin":0.17863767340112313,"operating_margin":0.17308092148329007,"roa":0.03743411251751934,"gross_margin":null,"total_equity":50257454386.0,"total_assets":69842933388.0}],"current_price":8980.0,"change_pct":2.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-27","close":40047.7617},{"date":"2023-10-04","close":28062.3125},{"date":"2023-10-05","close":26762.6855},{"date":"2023-10-06","close":24741.0449},{"date":"2023-10-10","close":21804.8496},{"date":"2023-10-11","close":21804.8496},{"date":"2023-10-12","close":23585.8203},{"date":"2023-10-13","close":22141.791},{"date":"2023-10-16","close":22045.5215},{"date":"2023-10-17","close":21419.7754},{"date":"2023-10-18","close":20072.0137},{"date":"2023-10-19","close":19253.7305},{"date":"2023-10-20","close":18493.209},{"date":"2023-10-23","close":18204.4023},{"date":"2023-10-24","close":18271.791},{"date":"2023-10-25","close":19080.4473},{"date":"2023-10-26","close":19831.3418},{"date":"2023-10-27","close":18676.1191},{"date":"2023-10-30","close":18069.627},{"date":"2023-10-31","close":17010.6719},{"date":"2023-11-01","close":16952.9102},{"date":"2023-11-02","close":17386.1191},{"date":"2023-11-03","close":16895.1484},{"date":"2023-11-06","close":17415.0},{"date":"2023-11-07","close":16461.9395},{"date":"2023-11-08","close":16076.8652},{"date":"2023-11-09","close":16307.9102},{"date":"2023-11-10","close":15662.9102},{"date":"2023-11-13","close":15123.8057},{"date":"2023-11-14","close":16096.1191},{"date":"2023-11-15","close":16365.6709},{"date":"2023-11-16","close":17944.4766},{"date":"2023-11-17","close":18194.7754},{"date":"2023-11-20","close":17857.8359},{"date":"2023-11-21","close":17848.209},{"date":"2023-11-22","close":18194.7754},{"date":"2023-11-23","close":19253.7305},{"date":"2023-11-24","close":18348.8047},{"date":"2023-11-27","close":17896.3418},{"date":"2023-11-28","close":17405.373},{"date":"2023-11-29","close":17809.7012},{"date":"2023-11-30","close":18868.6562},{"date":"2023-12-01","close":18377.6855},{"date":"2023-12-04","close":17636.418},{"date":"2023-12-05","close":16972.1641},{"date":"2023-12-06","close":17800.0742},{"date":"2023-12-07","close":17646.0449},{"date":"2023-12-08","close":17674.9258},{"date":"2023-12-11","close":17761.5664},{"date":"2023-12-12","close":17020.2988},{"date":"2023-12-13","close":16538.9551},{"date":"2023-12-14","close":16827.7598},{"date":"2023-12-15","close":16673.7305},{"date":"2023-12-18","close":16529.3281},{"date":"2023-12-19","close":16673.7305},{"date":"2023-12-20","close":16885.5215},{"date":"2023-12-21","close":16587.0898},{"date":"2023-12-22","close":16384.9258},{"date":"2023-12-26","close":16153.8799},{"date":"2023-12-27","close":15999.8506},{"date":"2023-12-28","close":16606.3438},{"date":"2024-01-02","close":16847.0137},{"date":"2024-01-03","close":16914.4023},{"date":"2024-01-04","close":17463.1348},{"date":"2024-01-05","close":21275.373},{"date":"2024-01-08","close":22719.4023},{"date":"2024-01-09","close":22478.7305},{"date":"2024-01-10","close":23345.1484},{"date":"2024-01-11","close":25222.3867},{"date":"2024-01-12","close":25029.8496},{"date":"2024-01-15","close":26810.8203},{"date":"2024-01-16","close":24644.7754},{"date":"2024-01-17","close":24211.5664},{"date":"2024-01-18","close":29891.418},{"date":"2024-01-19","close":31094.7754},{"date":"2024-01-22","close":30805.9688},{"date":"2024-01-23","close":30613.4316},{"date":"2024-01-24","close":30132.0879},{"date":"2024-01-25","close":28976.8652},{"date":"2024-01-26","close":28928.7305},{"date":"2024-01-29","close":25511.1934},{"date":"2024-01-30","close":24837.3125},{"date":"2024-01-31","close":23633.9551},{"date":"2024-02-01","close":22719.4023},{"date":"2024-02-02","close":23200.7461},{"date":"2024-02-05","close":22623.1328},{"date":"2024-02-06","close":21997.3867},{"date":"2024-02-07","close":22478.7305},{"date":"2024-02-08","close":23778.3574},{"date":"2024-02-13","close":23441.418},{"date":"2024-02-14","close":22189.9238},{"date":"2024-02-15","close":24115.2969},{"date":"2024-02-16","close":25366.791},{"date":"2024-02-19","close":24596.6406},{"date":"2024-02-20","close":27436.5664},{"date":"2024-02-21","close":25222.3867},{"date":"2024-02-22","close":25944.4023},{"date":"2024-02-23","close":23874.627},{"date":"2024-02-26","close":23297.0137},{"date":"2024-02-27","close":23008.209},{"date":"2024-02-28","close":23152.6113},{"date":"2024-02-29","close":21419.7754},{"date":"2024-03-04","close":20842.1641},{"date":"2024-03-05","close":20649.627},{"date":"2024-03-06","close":19927.6113},{"date":"2024-03-07","close":20553.3574},{"date":"2024-03-08","close":21564.1777},{"date":"2024-03-11","close":21275.373},{"date":"2024-03-12","close":21419.7754},{"date":"2024-03-13","close":20649.627},{"date":"2024-03-14","close":20553.3574},{"date":"2024-03-15","close":19638.8047},{"date":"2024-03-18","close":20794.0293},{"date":"2024-03-19","close":20360.8203},{"date":"2024-03-20","close":20216.418},{"date":"2024-03-21","close":19735.0742},{"date":"2024-03-22","close":19638.8047},{"date":"2024-03-25","close":19301.8652},{"date":"2024-03-26","close":19686.9395},{"date":"2024-03-27","close":18695.373},{"date":"2024-03-28","close":18772.3867},{"date":"2024-03-29","close":18637.6113},{"date":"2024-04-01","close":19735.0742},{"date":"2024-04-02","close":19013.0586},{"date":"2024-04-03","close":17954.1035},{"date":"2024-04-04","close":18512.4629},{"date":"2024-04-05","close":17973.3574},{"date":"2024-04-08","close":17463.1348},{"date":"2024-04-09","close":17472.7598},{"date":"2024-04-11","close":17501.6406},{"date":"2024-04-12","close":17299.4766},{"date":"2024-04-15","close":17106.9395},{"date":"2024-04-16","close":16538.9551},{"date":"2024-04-17","close":16461.9395},{"date":"2024-04-18","close":16673.7305},{"date":"2024-04-19","close":16615.9688},{"date":"2024-04-22","close":16558.209},{"date":"2024-04-23","close":16866.2676},{"date":"2024-04-24","close":17183.9551},{"date":"2024-04-25","close":16789.2539},{"date":"2024-04-26","close":17174.3281},{"date":"2024-04-29","close":18021.4922},{"date":"2024-04-30","close":17540.1484},{"date":"2024-05-02","close":18088.8809},{"date":"2024-05-03","close":17857.8359},{"date":"2024-05-07","close":17944.4766},{"date":"2024-05-08","close":17703.8047},{"date":"2024-05-09","close":18358.4316},{"date":"2024-05-10","close":17992.6113},{"date":"2024-05-13","close":18724.2539},{"date":"2024-05-14","close":19686.9395},{"date":"2024-05-16","close":19590.6719},{"date":"2024-05-17","close":19013.0586},{"date":"2024-05-20","close":18705.0},{"date":"2024-05-21","close":18676.1191},{"date":"2024-05-22","close":18685.7461},{"date":"2024-05-23","close":19735.0742},{"date":"2024-05-24","close":19253.7305},{"date":"2024-05-27","close":20216.418},{"date":"2024-05-28","close":20120.1484},{"date":"2024-05-29","close":20264.5508},{"date":"2024-05-30","close":19542.5371},{"date":"2024-05-31","close":18753.1328},{"date":"2024-06-03","close":18936.0449},{"date":"2024-06-04","close":18724.2539},{"date":"2024-06-05","close":18676.1191},{"date":"2024-06-07","close":18454.7012},{"date":"2024-06-10","close":18108.1348},{"date":"2024-06-11","close":18021.4922},{"date":"2024-06-12","close":18031.1191},{"date":"2024-06-13","close":18040.7461},{"date":"2024-06-14","close":18262.1641},{"date":"2024-06-17","close":17636.418},{"date":"2024-06-18","close":17646.0449},{"date":"2024-06-19","close":16875.8945},{"date":"2024-06-20","close":16471.5664},{"date":"2024-06-21","close":16413.8047},{"date":"2024-06-24","close":16519.7012},{"date":"2024-06-25","close":16356.0439},{"date":"2024-06-26","close":16712.2383},{"date":"2024-06-27","close":16558.209},{"date":"2024-06-28","close":16452.3125},{"date":"2024-07-01","close":17049.1777},{"date":"2024-07-02","close":16847.0137},{"date":"2024-07-03","close":16346.417},{"date":"2024-07-04","close":16461.9395},{"date":"2024-07-05","close":16279.0293},{"date":"2024-07-08","close":16423.4316},{"date":"2024-07-09","close":16327.1641},{"date":"2024-07-10","close":16365.6709},{"date":"2024-07-11","close":16365.6709},{"date":"2024-07-12","close":16452.3125},{"date":"2024-07-15","close":16433.0586},{"date":"2024-07-16","close":16327.1641},{"date":"2024-07-17","close":16307.9102},{"date":"2024-07-18","close":16038.3574},{"date":"2024-07-19","close":16250.1484},{"date":"2024-07-22","close":16057.6113},{"date":"2024-07-23","close":15990.2236},{"date":"2024-07-24","close":15489.626},{"date":"2024-07-25","close":15451.1191},{"date":"2024-07-26","close":15537.7607},{"date":"2024-07-29","close":15942.0889},{"date":"2024-07-30","close":15749.5518},{"date":"2024-07-31","close":16182.7607},{"date":"2024-08-01","close":16750.7461},{"date":"2024-08-02","close":16057.6113},{"date":"2024-08-05","close":13496.8652},{"date":"2024-08-06","close":14498.0596},{"date":"2024-08-07","close":14690.5967},{"date":"2024-08-08","close":14440.2979},{"date":"2024-08-09","close":14767.6113},{"date":"2024-08-12","close":14854.2529},{"date":"2024-08-13","close":15595.5215},{"date":"2024-08-14","close":15893.9551},{"date":"2024-08-16","close":15595.5215},{"date":"2024-08-19","close":15460.7461},{"date":"2024-08-20","close":16327.1641},{"date":"2024-08-21","close":17203.209},{"date":"2024-08-22","close":16654.4766},{"date":"2024-08-23","close":16433.0586},{"date":"2024-08-26","close":16134.626},{"date":"2024-08-27","close":16173.1338},{"date":"2024-08-28","close":15884.3281},{"date":"2024-08-29","close":15595.5215},{"date":"2024-08-30","close":15739.9248},{"date":"2024-09-02","close":15624.4023},{"date":"2024-09-03","close":15643.6562},{"date":"2024-09-04","close":14555.8203},{"date":"2024-09-05","close":14430.6709},{"date":"2024-09-06","close":13766.418},{"date":"2024-09-09","close":13814.5518},{"date":"2024-09-10","close":14440.2979},{"date":"2024-09-11","close":14122.6113},{"date":"2024-09-12","close":14767.6113},{"date":"2024-09-13","close":14835.0},{"date":"2024-09-19","close":14603.9551},{"date":"2024-09-20","close":14401.791},{"date":"2024-09-23","close":14440.2979},{"date":"2024-09-24","close":14507.6865},{"date":"2024-09-25","close":14536.5664},{"date":"2024-09-26","close":14796.4922},{"date":"2024-09-27","close":14806.1191},{"date":"2024-09-30","close":14430.6709},{"date":"2024-10-02","close":14238.1338},{"date":"2024-10-04","close":14247.7607},{"date":"2024-10-07","close":14536.5664},{"date":"2024-10-08","close":14517.3135},{"date":"2024-10-10","close":14546.1934},{"date":"2024-10-11","close":17982.9844},{"date":"2024-10-14","close":18772.3867},{"date":"2024-10-15","close":15749.5518},{"date":"2024-10-16","close":14844.626},{"date":"2024-10-17","close":14575.0742},{"date":"2024-10-18","close":14295.8955},{"date":"2024-10-21","close":13930.0742},{"date":"2024-10-22","close":13458.3574},{"date":"2024-10-23","close":13458.3574},{"date":"2024-10-24","close":13121.418},{"date":"2024-10-25","close":12909.627},{"date":"2024-10-28","close":12948.1338},{"date":"2024-10-29","close":13265.8203},{"date":"2024-10-30","close":13641.2686},{"date":"2024-10-31","close":13400.5967},{"date":"2024-11-01","close":13313.9551},{"date":"2024-11-04","close":13467.9844},{"date":"2024-11-05","close":13930.0742},{"date":"2024-11-06","close":13727.9102},{"date":"2024-11-07","close":13602.7607},{"date":"2024-11-08","close":13381.3428},{"date":"2024-11-11","close":13092.5371},{"date":"2024-11-12","close":12563.0596},{"date":"2024-11-13","close":11831.418},{"date":"2024-11-14","close":12928.8799},{"date":"2024-11-15","close":13246.5664},{"date":"2024-11-18","close":13294.7012},{"date":"2024-11-19","close":13227.3135},{"date":"2024-11-20","close":12755.5967},{"date":"2024-11-21","close":12553.4326},{"date":"2024-11-22","close":12659.3281},{"date":"2024-11-25","close":12755.5967},{"date":"2024-11-26","close":12745.9697},{"date":"2024-11-27","close":12697.835},{"date":"2024-11-28","close":12842.2383},{"date":"2024-11-29","close":13381.3428},{"date":"2024-12-02","close":13622.0146},{"date":"2024-12-03","close":14305.5215},{"date":"2024-12-04","close":14180.373},{"date":"2024-12-05","close":14035.9697},{"date":"2024-12-06","close":13622.0146},{"date":"2024-12-09","close":12755.5967},{"date":"2024-12-10","close":13554.627},{"date":"2024-12-11","close":13833.8057},{"date":"2024-12-12","close":13910.8203},{"date":"2024-12-13","close":14613.582},{"date":"2024-12-16","close":14757.9844},{"date":"2024-12-17","close":14642.4619},{"date":"2024-12-18","close":14671.3428},{"date":"2024-12-19","close":14440.2979},{"date":"2024-12-20","close":14112.9844},{"date":"2024-12-23","close":14372.9102},{"date":"2024-12-24","close":14064.8506},{"date":"2024-12-26","close":13881.9395},{"date":"2024-12-27","close":13573.8799},{"date":"2024-12-30","close":13862.6865},{"date":"2025-01-02","close":13448.7305},{"date":"2025-01-03","close":13593.1338},{"date":"2025-01-06","close":13227.3135},{"date":"2025-01-07","close":13208.0596},{"date":"2025-01-08","close":13227.3135},{"date":"2025-01-09","close":13275.4473},{"date":"2025-01-10","close":13362.0889},{"date":"2025-01-13","close":12967.3877},{"date":"2025-01-14","close":13179.1787},{"date":"2025-01-15","close":13159.9248},{"date":"2025-01-16","close":13063.6562},{"date":"2025-01-17","close":12784.4775},{"date":"2025-01-20","close":12774.8506},{"date":"2025-01-21","close":12697.835},{"date":"2025-01-22","close":12900.0},{"date":"2025-01-23","close":13313.9551},{"date":"2025-01-24","close":12977.0146},{"date":"2025-01-31","close":13256.1934},{"date":"2025-02-03","close":13381.3428},{"date":"2025-02-04","close":14190.0},{"date":"2025-02-05","close":14940.8955},{"date":"2025-02-06","close":16086.4922},{"date":"2025-02-07","close":15489.626},{"date":"2025-02-10","close":15027.5371},{"date":"2025-02-11","close":14873.5068},{"date":"2025-02-12","close":14228.5068},{"date":"2025-02-13","close":14392.1641},{"date":"2025-02-14","close":14353.6562},{"date":"2025-02-17","close":14007.0889},{"date":"2025-02-18","close":14565.4473},{"date":"2025-02-19","close":14526.9395},{"date":"2025-02-20","close":14372.9102},{"date":"2025-02-21","close":14700.2236},{"date":"2025-02-24","close":14488.4326},{"date":"2025-02-25","close":14623.209},{"date":"2025-02-26","close":14170.7461},{"date":"2025-02-27","close":14190.0},{"date":"2025-02-28","close":13737.5371},{"date":"2025-03-04","close":13169.5518},{"date":"2025-03-05","close":13487.2383},{"date":"2025-03-06","close":13217.6865},{"date":"2025-03-07","close":12948.1338},{"date":"2025-03-10","close":13025.1484},{"date":"2025-03-11","close":12822.9844},{"date":"2025-03-12","close":12919.2529},{"date":"2025-03-13","close":12890.373},{"date":"2025-03-14","close":12688.209},{"date":"2025-03-17","close":12794.1045},{"date":"2025-03-18","close":12640.0742},{"date":"2025-03-19","close":12813.3574},{"date":"2025-03-20","close":12736.3428},{"date":"2025-03-21","close":12640.0742},{"date":"2025-03-24","close":12717.0889},{"date":"2025-03-25","close":12640.0742},{"date":"2025-03-26","close":12572.6865},{"date":"2025-03-27","close":12553.4326},{"date":"2025-03-28","close":12332.0146},{"date":"2025-03-31","close":11841.0439},{"date":"2025-04-01","close":11841.0439},{"date":"2025-04-02","close":11841.0439},{"date":"2025-04-03","close":11744.7754},{"date":"2025-04-04","close":11831.418},{"date":"2025-04-07","close":11215.2979},{"date":"2025-04-08","close":10878.3574},{"date":"2025-04-09","close":10435.5225},{"date":"2025-04-10","close":10859.1045},{"date":"2025-04-11","close":11417.4619},{"date":"2025-04-14","close":11407.8359},{"date":"2025-04-15","close":11407.8359},{"date":"2025-04-16","close":11301.9404},{"date":"2025-04-17","close":11542.6113},{"date":"2025-04-18","close":11812.1641},{"date":"2025-04-21","close":11841.0439},{"date":"2025-04-22","close":11841.0439},{"date":"2025-04-23","close":12177.9844},{"date":"2025-04-24","close":12004.7012},{"date":"2025-04-25","close":12033.582},{"date":"2025-04-28","close":11841.0439},{"date":"2025-04-29","close":11821.791},{"date":"2025-04-30","close":12274.2529},{"date":"2025-05-02","close":12081.7158},{"date":"2025-05-07","close":12226.1191},{"date":"2025-05-08","close":12495.6709},{"date":"2025-05-09","close":12129.8506},{"date":"2025-05-12","close":12505.2979},{"date":"2025-05-13","close":13487.2383},{"date":"2025-05-14","close":13419.8506},{"date":"2025-05-15","close":13853.0596},{"date":"2025-05-16","close":13545.0},{"date":"2025-05-19","close":13843.4326},{"date":"2025-05-20","close":14199.626},{"date":"2025-05-21","close":14632.835},{"date":"2025-05-22","close":15739.9248},{"date":"2025-05-23","close":16028.7305},{"date":"2025-05-26","close":15489.626},{"date":"2025-05-27","close":16712.2383},{"date":"2025-05-28","close":16866.2676},{"date":"2025-05-29","close":16741.1191},{"date":"2025-05-30","close":17761.5664},{"date":"2025-06-02","close":17751.9395},{"date":"2025-06-04","close":17617.1641},{"date":"2025-06-05","close":18271.791},{"date":"2025-06-09","close":17366.8652},{"date":"2025-06-10","close":17155.0742},{"date":"2025-06-11","close":17039.5508},{"date":"2025-06-12","close":16702.6113},{"date":"2025-06-13","close":15855.4473},{"date":"2025-06-16","close":15874.7012},{"date":"2025-06-17","close":15739.9248},{"date":"2025-06-18","close":15788.0596},{"date":"2025-06-19","close":15788.0596},{"date":"2025-06-20","close":16307.9102},{"date":"2025-06-23","close":15884.3281},{"date":"2025-06-24","close":15922.835},{"date":"2025-06-25","close":15489.626},{"date":"2025-06-26","close":15306.7158},{"date":"2025-06-27","close":15518.5068},{"date":"2025-06-30","close":16288.6562},{"date":"2025-07-01","close":16307.9102},{"date":"2025-07-02","close":16365.6709},{"date":"2025-07-03","close":16606.3438},{"date":"2025-07-04","close":16221.2686},{"date":"2025-07-07","close":16606.3438},{"date":"2025-07-08","close":16798.8809},{"date":"2025-07-09","close":16789.2539},{"date":"2025-07-10","close":17376.4922},{"date":"2025-07-11","close":17636.418},{"date":"2025-07-14","close":17443.8809},{"date":"2025-07-15","close":18473.9551},{"date":"2025-07-16","close":18339.1777},{"date":"2025-07-17","close":17925.2227},{"date":"2025-07-18","close":17905.9688},{"date":"2025-07-21","close":18146.6406},{"date":"2025-07-22","close":17934.8496},{"date":"2025-07-23","close":17135.8203},{"date":"2025-07-24","close":16818.1348},{"date":"2025-07-25","close":16028.7305},{"date":"2025-07-28","close":15672.5371},{"date":"2025-07-29","close":15691.791},{"date":"2025-07-30","close":15402.9844},{"date":"2025-07-31","close":15200.8203},{"date":"2025-08-01","close":14652.0889},{"date":"2025-08-04","close":15133.4326},{"date":"2025-08-05","close":15152.6865},{"date":"2025-08-06","close":15374.1045},{"date":"2025-08-07","close":15547.3877},{"date":"2025-08-08","close":15634.0293},{"date":"2025-08-11","close":15624.4023},{"date":"2025-08-12","close":15258.582},{"date":"2025-08-13","close":15990.2236},{"date":"2025-08-14","close":15431.8652},{"date":"2025-08-18","close":14854.2529},{"date":"2025-08-19","close":14603.9551},{"date":"2025-08-20","close":14132.2383},{"date":"2025-08-21","close":14469.1787},{"date":"2025-08-22","close":14449.9248},{"date":"2025-08-25","close":14276.6416},{"date":"2025-08-26","close":14170.7461},{"date":"2025-08-27","close":13949.3281},{"date":"2025-08-28","close":14055.2236},{"date":"2025-08-29","close":13910.8203},{"date":"2025-09-01","close":13622.0146},{"date":"2025-09-02","close":13776.0439},{"date":"2025-09-03","close":13593.1338},{"date":"2025-09-04","close":13747.1641},{"date":"2025-09-05","close":13920.4473},{"date":"2025-09-08","close":13891.5664},{"date":"2025-09-09","close":14141.8652},{"date":"2025-09-10","close":14575.0742},{"date":"2025-09-11","close":14324.7754},{"date":"2025-09-12","close":14238.1338},{"date":"2025-09-15","close":14007.0889},{"date":"2025-09-16","close":14007.0889},{"date":"2025-09-17","close":13939.7012},{"date":"2025-09-18","close":14074.4775},{"date":"2025-09-19","close":14420.0},{"date":"2025-09-22","close":14103.3574},{"date":"2025-09-23","close":13968.582},{"date":"2025-09-24","close":13747.1641},{"date":"2025-09-25","close":13689.4023},{"date":"2025-09-26","close":13525.7461},{"date":"2025-09-29","close":13660.5225},{"date":"2025-09-30","close":13776.0439},{"date":"2025-10-01","close":13564.2529},{"date":"2025-10-02","close":13477.6113},{"date":"2025-10-10","close":13400.5967},{"date":"2025-10-13","close":13246.5664},{"date":"2025-10-14","close":12851.8652},{"date":"2025-10-15","close":13198.4326},{"date":"2025-10-16","close":13111.791},{"date":"2025-10-17","close":12948.1338},{"date":"2025-10-20","close":13082.9102},{"date":"2025-10-21","close":13179.1787},{"date":"2025-10-22","close":13593.1338},{"date":"2025-10-23","close":13227.3135},{"date":"2025-10-24","close":13169.5518},{"date":"2025-10-27","close":13208.0596},{"date":"2025-10-28","close":13092.5371},{"date":"2025-10-29","close":12765.2236},{"date":"2025-10-30","close":12514.9248},{"date":"2025-10-31","close":12582.3135},{"date":"2025-11-03","close":12457.1641},{"date":"2025-11-04","close":12514.9248},{"date":"2025-11-05","close":12495.6709},{"date":"2025-11-06","close":12611.1934},{"date":"2025-11-07","close":12322.3877},{"date":"2025-11-10","close":12630.4473},{"date":"2025-11-11","close":12418.6562},{"date":"2025-11-12","close":12977.0146},{"date":"2025-11-13","close":13930.0742},{"date":"2025-11-14","close":13679.7754},{"date":"2025-11-17","close":13506.4922},{"date":"2025-11-18","close":13044.4023},{"date":"2025-11-19","close":12996.2686},{"date":"2025-11-20","close":13063.6562},{"date":"2025-11-21","close":12678.582},{"date":"2025-11-24","close":12803.7314},{"date":"2025-11-25","close":12794.1045},{"date":"2025-11-26","close":12851.8652},{"date":"2025-11-27","close":12813.3574},{"date":"2025-11-28","close":13034.7754},{"date":"2025-12-01","close":13525.7461},{"date":"2025-12-02","close":13448.7305},{"date":"2025-12-03","close":13323.582},{"date":"2025-12-04","close":13188.8057},{"date":"2025-12-05","close":13362.0889},{"date":"2025-12-08","close":13217.6865},{"date":"2025-12-09","close":13333.209},{"date":"2025-12-10","close":13294.7012},{"date":"2025-12-11","close":13525.7461},{"date":"2025-12-12","close":13554.627},{"date":"2025-12-15","close":13333.209},{"date":"2025-12-16","close":13111.791},{"date":"2025-12-17","close":13439.1045},{"date":"2025-12-18","close":13400.5967},{"date":"2025-12-19","close":13458.3574},{"date":"2025-12-22","close":13439.1045},{"date":"2025-12-23","close":13246.5664},{"date":"2025-12-24","close":13419.8506},{"date":"2025-12-26","close":13622.0146},{"date":"2025-12-29","close":13285.0742},{"date":"2025-12-30","close":13227.3135},{"date":"2026-01-02","close":13381.3428},{"date":"2026-01-05","close":13333.209},{"date":"2026-01-06","close":13352.4619},{"date":"2026-01-07","close":12948.1338},{"date":"2026-01-08","close":12428.2832},{"date":"2026-01-09","close":12514.9248},{"date":"2026-01-12","close":12476.418},{"date":"2026-01-13","close":12524.5518},{"date":"2026-01-14","close":12688.209},{"date":"2026-01-15","close":12572.6865},{"date":"2026-01-16","close":12409.0293},{"date":"2026-01-19","close":12360.8955},{"date":"2026-01-20","close":13333.209},{"date":"2026-01-21","close":13390.9697},{"date":"2026-01-22","close":13381.3428},{"date":"2026-01-23","close":13390.9697},{"date":"2026-01-26","close":13602.7607},{"date":"2026-01-27","close":13477.6113},{"date":"2026-01-28","close":13506.4922},{"date":"2026-01-29","close":13439.1045},{"date":"2026-01-30","close":13390.9697},{"date":"2026-02-02","close":12822.9844},{"date":"2026-02-03","close":13275.4473},{"date":"2026-02-04","close":13448.7305},{"date":"2026-02-05","close":13419.8506},{"date":"2026-02-06","close":13025.1484},{"date":"2026-02-09","close":13121.418},{"date":"2026-02-10","close":13333.209},{"date":"2026-02-11","close":13208.0596},{"date":"2026-02-12","close":13054.0293},{"date":"2026-02-13","close":14161.1191},{"date":"2026-02-19","close":14892.7607},{"date":"2026-02-20","close":14594.3281},{"date":"2026-02-23","close":14767.6113},{"date":"2026-02-24","close":14353.6562},{"date":"2026-02-25","close":14190.0},{"date":"2026-02-26","close":13920.0},{"date":"2026-02-27","close":13750.0},{"date":"2026-03-03","close":13150.0},{"date":"2026-03-04","close":12010.0},{"date":"2026-03-05","close":12640.0},{"date":"2026-03-06","close":12480.0},{"date":"2026-03-09","close":11920.0},{"date":"2026-03-10","close":12250.0},{"date":"2026-03-11","close":12820.0},{"date":"2026-03-12","close":12600.0},{"date":"2026-03-13","close":12500.0},{"date":"2026-03-16","close":12400.0},{"date":"2026-03-17","close":12990.0},{"date":"2026-03-18","close":13410.0},{"date":"2026-03-19","close":13350.0},{"date":"2026-03-20","close":13550.0},{"date":"2026-03-23","close":12920.0},{"date":"2026-03-24","close":13110.0},{"date":"2026-03-25","close":13380.0},{"date":"2026-03-26","close":13100.0},{"date":"2026-03-27","close":13450.0},{"date":"2026-03-30","close":12960.0},{"date":"2026-03-31","close":12880.0},{"date":"2026-04-01","close":13180.0},{"date":"2026-04-02","close":12810.0},{"date":"2026-04-03","close":12840.0},{"date":"2026-04-06","close":12750.0},{"date":"2026-04-07","close":12750.0},{"date":"2026-04-08","close":13350.0},{"date":"2026-04-09","close":13500.0},{"date":"2026-04-10","close":13460.0},{"date":"2026-04-13","close":13310.0},{"date":"2026-04-14","close":13510.0},{"date":"2026-04-15","close":13650.0},{"date":"2026-04-16","close":13790.0},{"date":"2026-04-17","close":13700.0},{"date":"2026-04-20","close":13710.0},{"date":"2026-04-21","close":13720.0},{"date":"2026-04-22","close":13730.0},{"date":"2026-04-23","close":13720.0},{"date":"2026-04-24","close":13730.0},{"date":"2026-04-27","close":13910.0},{"date":"2026-04-28","close":13610.0},{"date":"2026-04-29","close":13450.0},{"date":"2026-04-30","close":13430.0},{"date":"2026-05-04","close":13220.0},{"date":"2026-05-06","close":12710.0},{"date":"2026-05-07","close":12640.0},{"date":"2026-05-08","close":12780.0},{"date":"2026-05-11","close":12600.0},{"date":"2026-05-12","close":12390.0},{"date":"2026-05-13","close":11590.0},{"date":"2026-05-14","close":11660.0},{"date":"2026-05-15","close":11190.0},{"date":"2026-05-18","close":10890.0},{"date":"2026-05-19","close":10850.0},{"date":"2026-05-20","close":10500.0},{"date":"2026-05-21","close":10530.0},{"date":"2026-05-22","close":10900.0},{"date":"2026-05-26","close":10550.0},{"date":"2026-05-27","close":10160.0},{"date":"2026-05-28","close":10300.0},{"date":"2026-05-29","close":10530.0},{"date":"2026-06-01","close":10220.0},{"date":"2026-06-02","close":10150.0},{"date":"2026-06-04","close":10230.0},{"date":"2026-06-05","close":10310.0},{"date":"2026-06-08","close":10200.0},{"date":"2026-06-09","close":10540.0},{"date":"2026-06-10","close":10510.0},{"date":"2026-06-11","close":10410.0},{"date":"2026-06-12","close":10640.0},{"date":"2026-06-15","close":10760.0},{"date":"2026-06-16","close":10690.0},{"date":"2026-06-17","close":10790.0},{"date":"2026-06-18","close":10600.0},{"date":"2026-06-19","close":10410.0},{"date":"2026-06-22","close":10200.0},{"date":"2026-06-23","close":9680.0},{"date":"2026-06-24","close":9670.0},{"date":"2026-06-25","close":9590.0},{"date":"2026-06-26","close":9220.0},{"date":"2026-06-29","close":9820.0},{"date":"2026-06-30","close":9780.0},{"date":"2026-07-01","close":9980.0},{"date":"2026-07-02","close":9850.0},{"date":"2026-07-03","close":9850.0},{"date":"2026-07-06","close":9910.0},{"date":"2026-07-07","close":9990.0},{"date":"2026-07-08","close":9760.0},{"date":"2026-07-09","close":9850.0},{"date":"2026-07-10","close":9980.0},{"date":"2026-07-13","close":9980.0},{"date":"2026-07-14","close":9640.0},{"date":"2026-07-15","close":9840.0},{"date":"2026-07-16","close":9910.0},{"date":"2026-07-20","close":9660.0},{"date":"2026-07-21","close":9830.0},{"date":"2026-07-22","close":10080.0},{"date":"2026-07-23","close":10240.0},{"date":"2026-07-24","close":10280.0},{"date":"2026-07-27","close":10440.0},{"date":"2026-07-28","close":10030.0},{"date":"2026-07-29","close":9800.0},{"date":"2026-07-30","close":9830.0},{"date":"2026-07-31","close":10280.0},{"date":"2026-08-03","close":10040.0},{"date":"2026-08-04","close":10280.0},{"date":"2026-08-05","close":10330.0},{"date":"2026-08-06","close":10200.0},{"date":"2026-08-07","close":10530.0},{"date":"2026-08-10","close":10980.0},{"date":"2026-08-11","close":10780.0},{"date":"2026-08-12","close":10080.0},{"date":"2026-08-13","close":10000.0},{"date":"2026-08-14","close":9850.0},{"date":"2026-08-18","close":9530.0},{"date":"2026-08-19","close":9420.0},{"date":"2026-08-20","close":9430.0},{"date":"2026-08-21","close":9350.0},{"date":"2026-08-24","close":9420.0},{"date":"2026-08-25","close":9460.0},{"date":"2026-08-26","close":9700.0},{"date":"2026-08-27","close":9640.0},{"date":"2026-08-28","close":9770.0},{"date":"2026-08-31","close":9900.0},{"date":"2026-09-01","close":9820.0},{"date":"2026-09-02","close":9790.0},{"date":"2026-09-03","close":9690.0},{"date":"2026-09-04","close":9650.0},{"date":"2026-09-07","close":9630.0},{"date":"2026-09-08","close":9510.0},{"date":"2026-09-09","close":9390.0},{"date":"2026-09-10","close":9530.0},{"date":"2026-09-11","close":9590.0},{"date":"2026-09-14","close":9540.0},{"date":"2026-09-15","close":9560.0},{"date":"2026-09-16","close":9500.0},{"date":"2026-09-17","close":9460.0},{"date":"2026-09-18","close":9470.0},{"date":"2026-09-21","close":9470.0},{"date":"2026-09-22","close":9460.0},{"date":"2026-09-23","close":9360.0},{"date":"2026-09-28","close":9600.0},{"date":"2026-09-29","close":9350.0},{"date":"2026-09-30","close":9280.0},{"date":"2026-10-01","close":9300.0},{"date":"2026-10-02","close":9290.0},{"date":"2026-10-06","close":9360.0},{"date":"2026-10-07","close":9330.0},{"date":"2026-10-08","close":9300.0},{"date":"2026-10-12","close":9150.0},{"date":"2026-10-13","close":8800.0},{"date":"2026-10-14","close":8920.0},{"date":"2026-10-15","close":8520.0},{"date":"2026-10-16","close":8770.0},{"date":"2026-10-19","close":9220.0},{"date":"2026-10-20","close":9180.0},{"date":"2026-10-21","close":8980.0},{"date":"2026-10-22","close":8790.0},{"date":"2026-10-23","close":8660.0}],"chart_data":[{"date":"2024-10-23","open":13391,"high":13612,"low":13304,"close":13458,"volume":192649,"rsi_14":45.18,"sma_20":15408.5,"sma_60":15759.17,"sma_120":17062.67},{"date":"2024-10-24","open":13391,"high":13632,"low":13112,"close":13121,"volume":246563,"rsi_14":44.54,"sma_20":15340.0,"sma_60":15709.5,"sma_120":17027.5},{"date":"2024-10-25","open":13093,"high":13304,"low":12910,"close":12910,"volume":206406,"rsi_14":43.58,"sma_20":15257.0,"sma_60":15664.83,"sma_120":16993.92},{"date":"2024-10-28","open":12910,"high":13073,"low":12890,"close":12948,"volume":115240,"rsi_14":42.19,"sma_20":15174.5,"sma_60":15621.5,"sma_120":16957.33},{"date":"2024-10-29","open":12948,"high":13391,"low":12611,"close":13266,"volume":173900,"rsi_14":44.03,"sma_20":15095.0,"sma_60":15582.17,"sma_120":16916.17},{"date":"2024-10-30","open":13150,"high":13863,"low":13150,"close":13641,"volume":247722,"rsi_14":45.82,"sma_20":15034.5,"sma_60":15542.33,"sma_120":16882.42},{"date":"2024-10-31","open":13622,"high":13689,"low":13343,"close":13401,"volume":92714,"rsi_14":19.95,"sma_20":14981.0,"sma_60":15501.67,"sma_120":16841.83},{"date":"2024-11-01","open":13401,"high":13949,"low":13247,"close":13314,"volume":204881,"rsi_14":10.57,"sma_20":14933.0,"sma_60":15452.0,"sma_120":16802.5},{"date":"2024-11-04","open":13324,"high":13584,"low":13170,"close":13468,"volume":98641,"rsi_14":21.85,"sma_20":14892.5,"sma_60":15395.17,"sma_120":16763.75},{"date":"2024-11-05","open":13468,"high":14036,"low":13449,"close":13930,"volume":165884,"rsi_14":37.33,"sma_20":14861.0,"sma_60":15358.33,"sma_120":16731.08},{"date":"2024-11-06","open":13892,"high":14161,"low":13670,"close":13728,"volume":153686,"rsi_14":38.04,"sma_20":14820.0,"sma_60":15362.33,"sma_120":16691.0},{"date":"2024-11-07","open":13728,"high":13969,"low":13429,"close":13603,"volume":94123,"rsi_14":39.77,"sma_20":14771.0,"sma_60":15346.83,"sma_120":16653.0},{"date":"2024-11-08","open":13478,"high":13709,"low":13324,"close":13381,"volume":125179,"rsi_14":41.54,"sma_20":14532.0,"sma_60":15324.17,"sma_120":16606.75},{"date":"2024-11-11","open":13468,"high":13468,"low":12967,"close":13093,"volume":128671,"rsi_14":44.03,"sma_20":14237.0,"sma_60":15300.83,"sma_120":16549.67},{"date":"2024-11-12","open":13006,"high":13083,"low":12534,"close":12563,"volume":182227,"rsi_14":37.53,"sma_20":14071.5,"sma_60":15262.67,"sma_120":16488.83},{"date":"2024-11-13","open":12322,"high":12563,"low":11745,"close":11831,"volume":273261,"rsi_14":33.82,"sma_20":13915.0,"sma_60":15210.33,"sma_120":16426.67},{"date":"2024-11-14","open":11831,"high":13266,"low":11803,"close":12929,"volume":375698,"rsi_14":50.2,"sma_20":13829.5,"sma_60":15164.17,"sma_120":16376.67},{"date":"2024-11-15","open":12929,"high":13410,"low":12476,"close":13247,"volume":197365,"rsi_14":52.9,"sma_20":13775.0,"sma_60":15118.33,"sma_120":16329.67},{"date":"2024-11-18","open":13208,"high":13680,"low":13208,"close":13295,"volume":99765,"rsi_14":50.3,"sma_20":13742.0,"sma_60":15078.5,"sma_120":16283.0},{"date":"2024-11-19","open":13218,"high":13612,"low":13093,"close":13227,"volume":100436,"rsi_14":45.47,"sma_20":13730.0,"sma_60":15039.83,"sma_120":16226.67},{"date":"2024-11-20","open":13150,"high":13343,"low":12756,"close":12756,"volume":87123,"rsi_14":43.29,"sma_20":13693.5,"sma_60":14978.0,"sma_120":16170.42},{"date":"2024-11-21","open":12746,"high":13131,"low":12467,"close":12553,"volume":92031,"rsi_14":42.27,"sma_20":13664.0,"sma_60":14897.5,"sma_120":16104.08},{"date":"2024-11-22","open":12592,"high":12900,"low":12592,"close":12659,"volume":71778,"rsi_14":41.7,"sma_20":13651.0,"sma_60":14828.33,"sma_120":16039.5},{"date":"2024-11-25","open":12621,"high":12948,"low":12621,"close":12756,"volume":50867,"rsi_14":36.97,"sma_20":13641.0,"sma_60":14764.67,"sma_120":15974.5},{"date":"2024-11-26","open":12688,"high":12842,"low":12582,"close":12746,"volume":36332,"rsi_14":38.62,"sma_20":13614.0,"sma_60":14706.0,"sma_120":15915.67},{"date":"2024-11-27","open":12746,"high":12967,"low":12544,"close":12698,"volume":63804,"rsi_14":39.32,"sma_20":13565.0,"sma_60":14645.83,"sma_120":15863.25},{"date":"2024-11-28","open":12592,"high":13198,"low":12592,"close":12842,"volume":75357,"rsi_14":43.52,"sma_20":13536.0,"sma_60":14593.17,"sma_120":15810.5},{"date":"2024-11-29","open":12910,"high":13815,"low":12621,"close":13381,"volume":274441,"rsi_14":53.28,"sma_20":13539.5,"sma_60":14554.83,"sma_120":15764.25},{"date":"2024-12-02","open":13256,"high":13988,"low":13237,"close":13622,"volume":187851,"rsi_14":62.85,"sma_20":13547.5,"sma_60":14518.17,"sma_120":15720.5},{"date":"2024-12-03","open":13776,"high":14556,"low":13747,"close":14306,"volume":262086,"rsi_14":80.38,"sma_20":13567.0,"sma_60":14495.33,"sma_120":15684.58},{"date":"2024-12-04","open":13969,"high":14306,"low":13815,"close":14180,"volume":164218,"rsi_14":70.19,"sma_20":13590.5,"sma_60":14470.0,"sma_120":15650.58},{"date":"2024-12-05","open":14190,"high":14614,"low":13757,"close":14036,"volume":148821,"rsi_14":63.49,"sma_20":13613.0,"sma_60":14461.0,"sma_120":15616.08},{"date":"2024-12-06","open":14084,"high":14238,"low":13372,"close":13622,"volume":131354,"rsi_14":54.97,"sma_20":13625.5,"sma_60":14447.0,"sma_120":15577.92},{"date":"2024-12-09","open":13189,"high":13352,"low":12756,"close":12756,"volume":128538,"rsi_14":44.24,"sma_20":13608.0,"sma_60":14429.5,"sma_120":15532.17},{"date":"2024-12-10","open":12640,"high":13718,"low":12640,"close":13555,"volume":104356,"rsi_14":59.04,"sma_20":13659.5,"sma_60":14425.0,"sma_120":15491.42},{"date":"2024-12-11","open":13584,"high":14161,"low":13555,"close":13834,"volume":93938,"rsi_14":64.24,"sma_20":13763.5,"sma_60":14414.5,"sma_120":15458.5},{"date":"2024-12-12","open":13863,"high":14065,"low":13593,"close":13911,"volume":77139,"rsi_14":64.01,"sma_20":13814.5,"sma_60":14410.83,"sma_120":15426.17},{"date":"2024-12-13","open":13959,"high":14835,"low":13795,"close":14614,"volume":233583,"rsi_14":68.31,"sma_20":13885.5,"sma_60":14408.17,"sma_120":15406.58},{"date":"2024-12-16","open":14614,"high":14912,"low":14537,"close":14758,"volume":115446,"rsi_14":69.32,"sma_20":13961.5,"sma_60":14406.83,"sma_120":15391.75},{"date":"2024-12-17","open":15201,"high":15384,"low":14633,"close":14642,"volume":161150,"rsi_14":68.43,"sma_20":14035.0,"sma_60":14407.5,"sma_120":15376.42},{"date":"2024-12-18","open":14585,"high":14806,"low":14373,"close":14671,"volume":66615,"rsi_14":67.72,"sma_20":14134.5,"sma_60":14412.17,"sma_120":15360.42},{"date":"2024-12-19","open":14344,"high":14623,"low":14238,"close":14440,"volume":95505,"rsi_14":60.91,"sma_20":14232.5,"sma_60":14412.17,"sma_120":15343.83},{"date":"2024-12-20","open":14575,"high":14575,"low":14065,"close":14113,"volume":62332,"rsi_14":54.97,"sma_20":14308.0,"sma_60":14405.33,"sma_120":15321.33},{"date":"2024-12-23","open":14113,"high":14440,"low":14036,"close":14373,"volume":56090,"rsi_14":50.75,"sma_20":14392.0,"sma_60":14402.5,"sma_120":15302.42},{"date":"2024-12-24","open":14373,"high":14691,"low":14065,"close":14065,"volume":45400,"rsi_14":48.77,"sma_20":14460.5,"sma_60":14389.83,"sma_120":15281.75},{"date":"2024-12-26","open":14200,"high":14315,"low":13834,"close":13882,"volume":47247,"rsi_14":48.37,"sma_20":14522.0,"sma_60":14373.83,"sma_120":15254.33},{"date":"2024-12-27","open":14046,"high":14046,"low":13362,"close":13574,"volume":90490,"rsi_14":49.48,"sma_20":14560.0,"sma_60":14359.0,"sma_120":15226.0},{"date":"2024-12-30","open":13304,"high":14065,"low":13304,"close":13863,"volume":31195,"rsi_14":63.66,"sma_20":14585.0,"sma_60":14352.5,"sma_120":15204.5},{"date":"2025-01-02","open":13815,"high":14055,"low":13420,"close":13449,"volume":101788,"rsi_14":48.56,"sma_20":14576.0,"sma_60":14338.67,"sma_120":15178.42},{"date":"2025-01-03","open":13449,"high":14132,"low":13429,"close":13593,"volume":79681,"rsi_14":46.59,"sma_20":14539.0,"sma_60":14322.33,"sma_120":15155.17},{"date":"2025-01-06","open":13497,"high":13766,"low":13160,"close":13227,"volume":129062,"rsi_14":41.06,"sma_20":14489.5,"sma_60":14300.0,"sma_120":15127.5},{"date":"2025-01-07","open":13218,"high":13439,"low":13179,"close":13208,"volume":80702,"rsi_14":27.61,"sma_20":14446.5,"sma_60":14276.83,"sma_120":15100.5},{"date":"2025-01-08","open":13093,"high":13401,"low":13006,"close":13227,"volume":58856,"rsi_14":24.6,"sma_20":14426.0,"sma_60":14194.5,"sma_120":15073.33},{"date":"2025-01-09","open":13131,"high":13285,"low":12958,"close":13275,"volume":56915,"rsi_14":26.8,"sma_20":14453.0,"sma_60":14099.33,"sma_120":15046.58},{"date":"2025-01-10","open":13381,"high":13805,"low":13285,"close":13362,"volume":94500,"rsi_14":28.21,"sma_20":14443.0,"sma_60":14058.0,"sma_120":15019.83},{"date":"2025-01-13","open":13362,"high":13362,"low":12910,"close":12967,"volume":85905,"rsi_14":26.75,"sma_20":14398.0,"sma_60":14025.5,"sma_120":14989.83},{"date":"2025-01-14","open":12958,"high":13352,"low":12948,"close":13179,"volume":38944,"rsi_14":34.7,"sma_20":14360.0,"sma_60":14001.33,"sma_120":14962.58},{"date":"2025-01-15","open":13179,"high":13266,"low":13035,"close":13160,"volume":43395,"rsi_14":28.42,"sma_20":14284.5,"sma_60":13981.67,"sma_120":14935.33},{"date":"2025-01-16","open":13170,"high":13333,"low":13025,"close":13064,"volume":44859,"rsi_14":30.74,"sma_20":14196.5,"sma_60":13966.67,"sma_120":14909.58},{"date":"2025-01-17","open":12939,"high":13064,"low":12707,"close":12784,"volume":70558,"rsi_14":29.64,"sma_20":14100.0,"sma_60":13955.0,"sma_120":14879.58},{"date":"2025-01-20","open":12958,"high":12958,"low":12621,"close":12775,"volume":41122,"rsi_14":33.33,"sma_20":14001.5,"sma_60":13943.17,"sma_120":14851.17},{"date":"2025-01-21","open":12727,"high":12919,"low":12669,"close":12698,"volume":31558,"rsi_14":23.35,"sma_20":13911.0,"sma_60":13935.83,"sma_120":14822.67},{"date":"2025-01-22","open":12717,"high":12929,"low":12717,"close":12900,"volume":42341,"rsi_14":36.1,"sma_20":13848.0,"sma_60":13935.67,"sma_120":14800.25},{"date":"2025-01-23","open":12861,"high":13718,"low":12861,"close":13314,"volume":240416,"rsi_14":43.78,"sma_20":13793.0,"sma_60":13942.0,"sma_120":14781.75},{"date":"2025-01-24","open":13275,"high":13458,"low":12813,"close":12977,"volume":76825,"rsi_14":44.35,"sma_20":13736.5,"sma_60":13937.0,"sma_120":14759.58},{"date":"2025-01-31","open":13016,"high":13352,"low":12746,"close":13256,"volume":51741,"rsi_14":50.97,"sma_20":13704.0,"sma_60":13930.33,"sma_120":14736.33},{"date":"2025-02-03","open":13044,"high":13458,"low":12688,"close":13381,"volume":104362,"rsi_14":52.99,"sma_20":13694.0,"sma_60":13930.0,"sma_120":14715.83},{"date":"2025-02-04","open":13381,"high":14479,"low":13381,"close":14190,"volume":332248,"rsi_14":63.69,"sma_20":13711.0,"sma_60":13945.17,"sma_120":14698.58},{"date":"2025-02-05","open":14248,"high":15047,"low":14248,"close":14941,"volume":329073,"rsi_14":69.71,"sma_20":13788.5,"sma_60":13970.67,"sma_120":14682.92},{"date":"2025-02-06","open":14999,"high":16269,"low":14633,"close":16086,"volume":610225,"rsi_14":82.79,"sma_20":13918.0,"sma_60":14008.0,"sma_120":14683.17},{"date":"2025-02-07","open":16308,"high":16308,"low":15461,"close":15490,"volume":202068,"rsi_14":72.47,"sma_20":14035.5,"sma_60":14038.5,"sma_120":14700.42},{"date":"2025-02-10","open":15451,"high":15451,"low":14344,"close":15028,"volume":200387,"rsi_14":66.72,"sma_20":14130.0,"sma_60":14063.17,"sma_120":14705.0},{"date":"2025-02-11","open":15114,"high":15297,"low":14845,"close":14874,"volume":95199,"rsi_14":66.04,"sma_20":14215.5,"sma_60":14089.0,"sma_120":14706.58},{"date":"2025-02-12","open":14806,"high":14816,"low":13997,"close":14229,"volume":217810,"rsi_14":62.02,"sma_20":14265.0,"sma_60":14108.67,"sma_120":14704.75},{"date":"2025-02-13","open":14315,"high":14604,"low":14238,"close":14392,"volume":65001,"rsi_14":63.12,"sma_20":14318.5,"sma_60":14140.33,"sma_120":14701.5},{"date":"2025-02-14","open":14383,"high":14556,"low":14055,"close":14354,"volume":58714,"rsi_14":63.52,"sma_20":14390.5,"sma_60":14184.0,"sma_120":14697.17},{"date":"2025-02-17","open":14344,"high":14363,"low":13911,"close":14007,"volume":111479,"rsi_14":58.83,"sma_20":14433.5,"sma_60":14202.67,"sma_120":14683.42},{"date":"2025-02-18","open":14065,"high":14623,"low":13978,"close":14565,"volume":95355,"rsi_14":59.76,"sma_20":14506.5,"sma_60":14225.5,"sma_120":14671.92},{"date":"2025-02-19","open":14460,"high":14623,"low":14315,"close":14527,"volume":43881,"rsi_14":62.68,"sma_20":14582.5,"sma_60":14246.83,"sma_120":14662.67},{"date":"2025-02-20","open":14248,"high":14816,"low":14248,"close":14373,"volume":68826,"rsi_14":59.32,"sma_20":14665.0,"sma_60":14266.67,"sma_120":14653.25},{"date":"2025-02-21","open":14373,"high":14777,"low":14373,"close":14700,"volume":51313,"rsi_14":60.65,"sma_20":14765.0,"sma_60":14300.33,"sma_120":14639.17},{"date":"2025-02-24","open":14642,"high":14642,"low":14392,"close":14488,"volume":38276,"rsi_14":52.67,"sma_20":14858.0,"sma_60":14333.83,"sma_120":14615.67},{"date":"2025-02-25","open":14440,"high":14652,"low":14354,"close":14623,"volume":26094,"rsi_14":46.81,"sma_20":14947.5,"sma_60":14367.83,"sma_120":14598.08},{"date":"2025-02-26","open":14469,"high":14614,"low":14103,"close":14171,"volume":79472,"rsi_14":27.64,"sma_20":14992.0,"sma_60":14392.33,"sma_120":14578.5},{"date":"2025-02-27","open":14190,"high":14411,"low":14055,"close":14190,"volume":31803,"rsi_14":32.47,"sma_20":15055.0,"sma_60":14417.33,"sma_120":14561.67},{"date":"2025-02-28","open":13863,"high":14229,"low":13738,"close":13738,"volume":63901,"rsi_14":32.55,"sma_20":15080.0,"sma_60":14435.33,"sma_120":14540.58},{"date":"2025-03-04","open":13670,"high":13709,"low":13093,"close":13170,"volume":98320,"rsi_14":29.27,"sma_20":15069.0,"sma_60":14441.0,"sma_120":14517.08},{"date":"2025-03-05","open":13189,"high":13699,"low":13189,"close":13487,"volume":51285,"rsi_14":40.2,"sma_20":15032.5,"sma_60":14442.83,"sma_120":14498.83},{"date":"2025-03-06","open":13757,"high":13757,"low":13141,"close":13218,"volume":74422,"rsi_14":34.9,"sma_20":14943.0,"sma_60":14435.83,"sma_120":14477.0},{"date":"2025-03-07","open":13064,"high":13266,"low":12707,"close":12948,"volume":75500,"rsi_14":32.94,"sma_20":14780.0,"sma_60":14412.33,"sma_120":14453.83},{"date":"2025-03-10","open":12996,"high":13189,"low":12813,"close":13025,"volume":45250,"rsi_14":37.25,"sma_20":14652.0,"sma_60":14392.33,"sma_120":14431.17},{"date":"2025-03-11","open":12659,"high":13025,"low":12630,"close":12823,"volume":42787,"rsi_14":25.07,"sma_20":14537.5,"sma_60":14371.33,"sma_120":14416.17},{"date":"2025-03-12","open":12823,"high":13102,"low":12775,"close":12919,"volume":22719,"rsi_14":27.37,"sma_20":14436.0,"sma_60":14359.17,"sma_120":14403.08},{"date":"2025-03-13","open":12996,"high":13141,"low":12890,"close":12890,"volume":22402,"rsi_14":28.37,"sma_20":14366.5,"sma_60":14361.5,"sma_120":14395.5},{"date":"2025-03-14","open":12890,"high":13044,"low":12669,"close":12688,"volume":75520,"rsi_14":19.53,"sma_20":14278.0,"sma_60":14346.5,"sma_120":14385.75},{"date":"2025-03-17","open":12717,"high":12890,"low":12717,"close":12794,"volume":26260,"rsi_14":23.49,"sma_20":14197.0,"sma_60":14328.5,"sma_120":14371.5},{"date":"2025-03-18","open":12794,"high":12861,"low":12428,"close":12640,"volume":55693,"rsi_14":19.16,"sma_20":14126.0,"sma_60":14306.5,"sma_120":14358.67},{"date":"2025-03-19","open":12640,"high":12861,"low":12544,"close":12813,"volume":40457,"rsi_14":26.89,"sma_20":14035.0,"sma_60":14275.33,"sma_120":14341.75},{"date":"2025-03-20","open":12948,"high":12948,"low":12438,"close":12736,"volume":63069,"rsi_14":25.72,"sma_20":13942.0,"sma_60":14240.33,"sma_120":14323.58},{"date":"2025-03-21","open":12736,"high":12804,"low":12525,"close":12640,"volume":58764,"rsi_14":29.2,"sma_20":13852.0,"sma_60":14205.67,"sma_120":14306.58},{"date":"2025-03-24","open":12630,"high":12958,"low":12573,"close":12717,"volume":36526,"rsi_14":39.46,"sma_20":13749.0,"sma_60":14171.83,"sma_120":14292.0},{"date":"2025-03-25","open":12717,"high":12900,"low":12496,"close":12640,"volume":46303,"rsi_14":27.78,"sma_20":13653.0,"sma_60":14140.67,"sma_120":14276.42},{"date":"2025-03-26","open":12698,"high":12736,"low":12534,"close":12573,"volume":35478,"rsi_14":31.07,"sma_20":13546.5,"sma_60":14114.0,"sma_120":14259.67},{"date":"2025-03-27","open":12573,"high":12659,"low":12496,"close":12553,"volume":32634,"rsi_14":36.42,"sma_20":13462.5,"sma_60":14082.5,"sma_120":14242.5},{"date":"2025-03-28","open":12467,"high":12553,"low":12216,"close":12332,"volume":60781,"rsi_14":28.31,"sma_20":13366.0,"sma_60":14052.5,"sma_120":14221.17},{"date":"2025-03-31","open":12197,"high":12303,"low":11812,"close":11841,"volume":36480,"rsi_14":23.98,"sma_20":13267.5,"sma_60":14017.17,"sma_120":14195.5},{"date":"2025-04-01","open":11918,"high":12255,"low":11841,"close":11841,"volume":22610,"rsi_14":19.89,"sma_20":13198.5,"sma_60":13987.17,"sma_120":14173.08},{"date":"2025-04-02","open":11831,"high":12082,"low":11783,"close":11841,"volume":22804,"rsi_14":20.22,"sma_20":13113.0,"sma_60":13952.17,"sma_120":14152.33},{"date":"2025-04-03","open":11600,"high":11899,"low":11504,"close":11745,"volume":24450,"rsi_14":21.51,"sma_20":13036.5,"sma_60":13922.67,"sma_120":14130.67},{"date":"2025-04-04","open":11504,"high":11889,"low":11504,"close":11831,"volume":22121,"rsi_14":20.59,"sma_20":12978.5,"sma_60":13892.17,"sma_120":14107.25},{"date":"2025-04-07","open":11523,"high":11745,"low":11138,"close":11215,"volume":44245,"rsi_14":16.06,"sma_20":12884.5,"sma_60":13857.33,"sma_120":14078.67},{"date":"2025-04-08","open":11350,"high":11523,"low":10811,"close":10878,"volume":73284,"rsi_14":7.23,"sma_20":12783.5,"sma_60":13817.0,"sma_120":14046.92},{"date":"2025-04-09","open":10590,"high":10975,"low":10204,"close":10436,"volume":80437,"rsi_14":6.23,"sma_20":12654.5,"sma_60":13768.67,"sma_120":13981.58},{"date":"2025-04-10","open":10744,"high":11090,"low":10744,"close":10859,"volume":67465,"rsi_14":19.87,"sma_20":12549.0,"sma_60":13726.83,"sma_120":13913.08},{"date":"2025-04-11","open":10772,"high":11533,"low":10657,"close":11417,"volume":43688,"rsi_14":31.09,"sma_20":12483.0,"sma_60":13693.17,"sma_120":13875.58},{"date":"2025-04-14","open":11398,"high":11494,"low":11331,"close":11408,"volume":26131,"rsi_14":31.71,"sma_20":12411.0,"sma_60":13666.17,"sma_120":13845.83},{"date":"2025-04-15","open":11321,"high":11456,"low":11244,"close":11408,"volume":49065,"rsi_14":32.36,"sma_20":12347.0,"sma_60":13635.5,"sma_120":13818.42},{"date":"2025-04-16","open":11456,"high":11466,"low":11177,"close":11302,"volume":25684,"rsi_14":31.53,"sma_20":12268.5,"sma_60":13603.33,"sma_120":13792.5},{"date":"2025-04-17","open":11235,"high":11562,"low":11235,"close":11543,"volume":33466,"rsi_14":38.42,"sma_20":12206.5,"sma_60":13577.0,"sma_120":13771.83},{"date":"2025-04-18","open":11649,"high":11812,"low":11485,"close":11812,"volume":28637,"rsi_14":49.55,"sma_20":12163.5,"sma_60":13560.17,"sma_120":13757.58},{"date":"2025-04-21","open":11889,"high":11985,"low":11745,"close":11841,"volume":23729,"rsi_14":50.0,"sma_20":12118.0,"sma_60":13544.0,"sma_120":13743.58},{"date":"2025-04-22","open":11726,"high":11966,"low":11649,"close":11841,"volume":25665,"rsi_14":50.0,"sma_20":12076.5,"sma_60":13529.17,"sma_120":13732.5},{"date":"2025-04-23","open":11928,"high":12303,"low":11774,"close":12178,"volume":78776,"rsi_14":56.27,"sma_20":12056.0,"sma_60":13516.67,"sma_120":13726.17},{"date":"2025-04-24","open":12188,"high":12226,"low":11889,"close":12005,"volume":20488,"rsi_14":52.45,"sma_20":12027.5,"sma_60":13494.0,"sma_120":13718.0},{"date":"2025-04-25","open":12072,"high":12101,"low":11918,"close":12034,"volume":21980,"rsi_14":63.84,"sma_20":12012.0,"sma_60":13477.67,"sma_120":13707.33},{"date":"2025-04-28","open":12005,"high":12130,"low":11803,"close":11841,"volume":15355,"rsi_14":67.12,"sma_20":12012.0,"sma_60":13453.17,"sma_120":13691.75},{"date":"2025-04-29","open":11735,"high":11937,"low":11735,"close":11822,"volume":22830,"rsi_14":79.03,"sma_20":12011.0,"sma_60":13426.17,"sma_120":13678.08},{"date":"2025-04-30","open":11899,"high":12419,"low":11822,"close":12274,"volume":51073,"rsi_14":79.28,"sma_20":12033.5,"sma_60":13393.0,"sma_120":13669.08},{"date":"2025-05-02","open":12274,"high":12409,"low":11957,"close":12082,"volume":16890,"rsi_14":66.2,"sma_20":12051.0,"sma_60":13343.5,"sma_120":13657.08},{"date":"2025-05-07","open":12139,"high":12265,"low":11908,"close":12226,"volume":24188,"rsi_14":68.72,"sma_20":12071.5,"sma_60":13276.67,"sma_120":13642.33},{"date":"2025-05-08","open":12226,"high":12515,"low":12111,"close":12496,"volume":34002,"rsi_14":72.16,"sma_20":12138.0,"sma_60":13224.83,"sma_120":13631.67},{"date":"2025-05-09","open":12438,"high":12525,"low":12111,"close":12130,"volume":34996,"rsi_14":65.25,"sma_20":12203.0,"sma_60":13174.67,"sma_120":13618.92},{"date":"2025-05-12","open":12168,"high":12563,"low":12149,"close":12505,"volume":34076,"rsi_14":66.89,"sma_20":12310.5,"sma_60":13133.67,"sma_120":13611.33},{"date":"2025-05-13","open":12784,"high":13535,"low":12553,"close":13487,"volume":120698,"rsi_14":73.51,"sma_20":12447.0,"sma_60":13120.83,"sma_120":13614.75},{"date":"2025-05-14","open":13295,"high":13593,"low":13275,"close":13420,"volume":44733,"rsi_14":71.93,"sma_20":12551.0,"sma_60":13104.0,"sma_120":13622.17},{"date":"2025-05-15","open":13429,"high":13872,"low":13141,"close":13853,"volume":59652,"rsi_14":74.94,"sma_20":12678.0,"sma_60":13095.33,"sma_120":13639.67},{"date":"2025-05-16","open":13843,"high":13843,"low":13516,"close":13545,"volume":33759,"rsi_14":67.07,"sma_20":12789.0,"sma_60":13087.33,"sma_120":13645.0},{"date":"2025-05-19","open":13487,"high":13853,"low":13420,"close":13843,"volume":45508,"rsi_14":72.26,"sma_20":12921.0,"sma_60":13074.83,"sma_120":13650.17},{"date":"2025-05-20","open":13853,"high":14296,"low":13815,"close":14200,"volume":98465,"rsi_14":74.3,"sma_20":13059.0,"sma_60":13069.17,"sma_120":13658.0},{"date":"2025-05-21","open":14354,"high":14681,"low":14123,"close":14633,"volume":101205,"rsi_14":79.71,"sma_20":13205.5,"sma_60":13073.67,"sma_120":13670.17},{"date":"2025-05-22","open":15307,"high":16308,"low":14556,"close":15740,"volume":441204,"rsi_14":83.86,"sma_20":13408.0,"sma_60":13091.67,"sma_120":13696.0},{"date":"2025-05-23","open":15788,"high":16308,"low":15701,"close":16029,"volume":152568,"rsi_14":83.39,"sma_20":13625.5,"sma_60":13118.33,"sma_120":13726.08},{"date":"2025-05-26","open":15904,"high":15942,"low":15114,"close":15490,"volume":102164,"rsi_14":78.55,"sma_20":13797.5,"sma_60":13133.33,"sma_120":13750.58},{"date":"2025-05-27","open":15740,"high":17030,"low":15692,"close":16712,"volume":205539,"rsi_14":81.83,"sma_20":14042.0,"sma_60":13177.33,"sma_120":13784.83},{"date":"2025-05-28","open":16683,"high":17425,"low":16472,"close":16866,"volume":128405,"rsi_14":81.53,"sma_20":14293.0,"sma_60":13223.67,"sma_120":13820.5},{"date":"2025-05-29","open":17088,"high":17088,"low":16491,"close":16741,"volume":63870,"rsi_14":84.46,"sma_20":14547.5,"sma_60":13275.67,"sma_120":13855.5},{"date":"2025-05-30","open":16741,"high":17954,"low":16568,"close":17762,"volume":175704,"rsi_14":85.83,"sma_20":14856.0,"sma_60":13355.17,"sma_120":13898.08},{"date":"2025-06-02","open":17906,"high":18281,"low":17713,"close":17752,"volume":130865,"rsi_14":83.51,"sma_20":15140.5,"sma_60":13429.0,"sma_120":13935.92},{"date":"2025-06-04","open":17954,"high":18137,"low":17338,"close":17617,"volume":69795,"rsi_14":82.63,"sma_20":15428.0,"sma_60":13505.17,"sma_120":13970.5},{"date":"2025-06-05","open":17790,"high":18426,"low":17454,"close":18272,"volume":149472,"rsi_14":83.21,"sma_20":15742.0,"sma_60":13597.33,"sma_120":14004.83},{"date":"2025-06-09","open":18320,"high":18426,"low":16606,"close":17367,"volume":126549,"rsi_14":76.36,"sma_20":15995.0,"sma_60":13672.5,"sma_120":14032.42},{"date":"2025-06-10","open":17521,"high":17723,"low":16847,"close":17155,"volume":117304,"rsi_14":73.12,"sma_20":16256.0,"sma_60":13747.5,"sma_120":14059.42},{"date":"2025-06-11","open":17261,"high":17665,"low":16991,"close":17040,"volume":89375,"rsi_14":70.51,"sma_20":16491.5,"sma_60":13818.83,"sma_120":14089.0},{"date":"2025-06-12","open":17203,"high":17203,"low":16491,"close":16703,"volume":56583,"rsi_14":65.16,"sma_20":16658.5,"sma_60":13884.83,"sma_120":14123.17},{"date":"2025-06-13","open":16837,"high":16837,"low":15701,"close":15855,"volume":173642,"rsi_14":50.88,"sma_20":16785.0,"sma_60":13939.67,"sma_120":14143.08},{"date":"2025-06-16","open":15682,"high":16000,"low":15441,"close":15875,"volume":81983,"rsi_14":48.78,"sma_20":16890.0,"sma_60":13993.0,"sma_120":14160.75},{"date":"2025-06-17","open":15807,"high":16269,"low":15615,"close":15740,"volume":57299,"rsi_14":52.12,"sma_20":17004.0,"sma_60":14046.67,"sma_120":14176.58},{"date":"2025-06-18","open":15894,"high":16443,"low":15596,"close":15788,"volume":60077,"rsi_14":40.2,"sma_20":17105.0,"sma_60":14098.17,"sma_120":14186.75},{"date":"2025-06-19","open":16366,"high":16366,"low":15788,"close":15788,"volume":47556,"rsi_14":38.19,"sma_20":17187.5,"sma_60":14151.0,"sma_120":14195.67},{"date":"2025-06-20","open":16058,"high":16337,"low":15798,"close":16308,"volume":62323,"rsi_14":45.63,"sma_20":17274.5,"sma_60":14214.5,"sma_120":14210.08},{"date":"2025-06-23","open":15692,"high":16231,"low":15692,"close":15884,"volume":45463,"rsi_14":28.48,"sma_20":17282.0,"sma_60":14269.33,"sma_120":14220.58},{"date":"2025-06-24","open":16009,"high":16760,"low":15827,"close":15923,"volume":49075,"rsi_14":29.17,"sma_20":17276.5,"sma_60":14326.17,"sma_120":14233.42},{"date":"2025-06-25","open":15952,"high":16019,"low":14662,"close":15490,"volume":79079,"rsi_14":27.31,"sma_20":17276.5,"sma_60":14376.67,"sma_120":14245.33},{"date":"2025-06-26","open":15259,"high":15307,"low":14729,"close":15307,"volume":136288,"rsi_14":14.84,"sma_20":17203.5,"sma_60":14424.33,"sma_120":14253.42},{"date":"2025-06-27","open":15316,"high":16327,"low":15316,"close":15519,"volume":44061,"rsi_14":23.77,"sma_20":17133.5,"sma_60":14479.5,"sma_120":14266.0},{"date":"2025-06-30","open":15875,"high":16327,"low":15634,"close":16289,"volume":83062,"rsi_14":39.39,"sma_20":17110.0,"sma_60":14556.5,"sma_120":14286.83},{"date":"2025-07-01","open":16289,"high":16356,"low":15913,"close":16308,"volume":52715,"rsi_14":40.82,"sma_20":17034.5,"sma_60":14633.83,"sma_120":14310.5},{"date":"2025-07-02","open":16173,"high":16500,"low":15172,"close":16366,"volume":56357,"rsi_14":45.45,"sma_20":16962.5,"sma_60":14712.17,"sma_120":14332.17},{"date":"2025-07-03","open":16000,"high":16760,"low":16000,"close":16606,"volume":61932,"rsi_14":62.11,"sma_20":16910.0,"sma_60":14796.33,"sma_120":14359.5},{"date":"2025-07-04","open":16751,"high":16789,"low":16125,"close":16221,"volume":44730,"rsi_14":55.0,"sma_20":16803.5,"sma_60":14872.33,"sma_120":14382.25},{"date":"2025-07-07","open":16077,"high":16770,"low":16029,"close":16606,"volume":25852,"rsi_14":61.66,"sma_20":16764.0,"sma_60":14965.67,"sma_120":14411.5},{"date":"2025-07-08","open":16433,"high":16991,"low":16433,"close":16799,"volume":39680,"rsi_14":63.09,"sma_20":16745.5,"sma_60":15068.17,"sma_120":14442.58},{"date":"2025-07-09","open":16789,"high":16943,"low":16462,"close":16789,"volume":22030,"rsi_14":62.94,"sma_20":16732.5,"sma_60":15178.17,"sma_120":14473.42},{"date":"2025-07-10","open":16606,"high":17752,"low":16606,"close":17376,"volume":84919,"rsi_14":63.57,"sma_20":16767.5,"sma_60":15291.0,"sma_120":14508.92},{"date":"2025-07-11","open":17405,"high":17906,"low":17405,"close":17636,"volume":50262,"rsi_14":73.21,"sma_20":16860.0,"sma_60":15398.67,"sma_120":14545.92},{"date":"2025-07-14","open":17434,"high":17762,"low":16683,"close":17444,"volume":31457,"rsi_14":69.36,"sma_20":16941.5,"sma_60":15503.17,"sma_120":14584.67},{"date":"2025-07-15","open":17338,"high":18724,"low":17338,"close":18474,"volume":126571,"rsi_14":82.98,"sma_20":17083.5,"sma_60":15625.5,"sma_120":14630.5},{"date":"2025-07-16","open":18589,"high":18589,"low":18050,"close":18339,"volume":43315,"rsi_14":83.87,"sma_20":17216.0,"sma_60":15747.33,"sma_120":14675.33},{"date":"2025-07-17","open":18387,"high":18387,"low":17531,"close":17925,"volume":43824,"rsi_14":75.72,"sma_20":17327.0,"sma_60":15857.83,"sma_120":14717.42},{"date":"2025-07-18","open":17925,"high":17954,"low":17367,"close":17906,"volume":45720,"rsi_14":70.59,"sma_20":17410.0,"sma_60":15963.33,"sma_120":14761.75},{"date":"2025-07-21","open":19225,"high":19225,"low":18002,"close":18147,"volume":134459,"rsi_14":72.16,"sma_20":17527.5,"sma_60":16072.5,"sma_120":14808.25},{"date":"2025-07-22","open":18147,"high":18628,"low":17511,"close":17935,"volume":96272,"rsi_14":68.23,"sma_20":17632.0,"sma_60":16178.0,"sma_120":14853.58},{"date":"2025-07-23","open":17954,"high":17954,"low":16972,"close":17136,"volume":63094,"rsi_14":55.45,"sma_20":17717.5,"sma_60":16263.83,"sma_120":14890.25},{"date":"2025-07-24","open":17136,"high":17386,"low":16606,"close":16818,"volume":44945,"rsi_14":56.22,"sma_20":17796.0,"sma_60":16347.17,"sma_120":14920.58},{"date":"2025-07-25","open":16664,"high":16780,"low":16019,"close":16029,"volume":89970,"rsi_14":44.44,"sma_20":17822.5,"sma_60":16416.33,"sma_120":14947.0},{"date":"2025-07-28","open":16067,"high":16279,"low":15624,"close":15673,"volume":29730,"rsi_14":39.5,"sma_20":17790.5,"sma_60":16482.67,"sma_120":14967.92},{"date":"2025-07-29","open":15846,"high":15855,"low":15499,"close":15692,"volume":21945,"rsi_14":39.78,"sma_20":17758.5,"sma_60":16549.67,"sma_120":14987.92},{"date":"2025-07-30","open":15701,"high":15701,"low":15393,"close":15403,"volume":26486,"rsi_14":30.55,"sma_20":17708.5,"sma_60":16603.83,"sma_120":14998.42},{"date":"2025-07-31","open":15403,"high":15596,"low":13872,"close":15201,"volume":23724,"rsi_14":25.72,"sma_20":17635.5,"sma_60":16657.83,"sma_120":15000.67},{"date":"2025-08-01","open":15201,"high":15307,"low":14537,"close":14652,"volume":41108,"rsi_14":24.01,"sma_20":17554.0,"sma_60":16699.83,"sma_120":14988.25},{"date":"2025-08-04","open":14479,"high":15239,"low":14479,"close":15133,"volume":31138,"rsi_14":15.37,"sma_20":17477.5,"sma_60":16745.5,"sma_120":14985.17},{"date":"2025-08-05","open":15220,"high":15538,"low":15153,"close":15153,"volume":29697,"rsi_14":16.16,"sma_20":17392.0,"sma_60":16797.83,"sma_120":14986.25},{"date":"2025-08-06","open":15355,"high":15557,"low":15249,"close":15374,"volume":15352,"rsi_14":21.75,"sma_20":17318.5,"sma_60":16847.5,"sma_120":14990.58},{"date":"2025-08-07","open":15644,"high":15788,"low":15432,"close":15547,"volume":15187,"rsi_14":24.74,"sma_20":17223.5,"sma_60":16883.17,"sma_120":15002.0},{"date":"2025-08-08","open":15730,"high":15730,"low":15451,"close":15634,"volume":20402,"rsi_14":22.17,"sma_20":17119.5,"sma_60":16921.5,"sma_120":15012.75},{"date":"2025-08-11","open":15596,"high":15692,"low":15403,"close":15624,"volume":10362,"rsi_14":23.21,"sma_20":17025.0,"sma_60":16952.17,"sma_120":15023.75},{"date":"2025-08-12","open":15701,"high":15759,"low":15210,"close":15259,"volume":21630,"rsi_14":25.81,"sma_20":16858.0,"sma_60":16981.83,"sma_120":15034.58},{"date":"2025-08-13","open":16077,"high":16221,"low":15316,"close":15990,"volume":58509,"rsi_14":40.36,"sma_20":16736.0,"sma_60":17019.0,"sma_120":15046.92},{"date":"2025-08-14","open":15990,"high":16135,"low":15403,"close":15432,"volume":53308,"rsi_14":42.65,"sma_20":16606.5,"sma_60":17040.33,"sma_120":15054.75},{"date":"2025-08-18","open":15884,"high":15884,"low":14758,"close":14854,"volume":60740,"rsi_14":40.45,"sma_20":16448.0,"sma_60":17044.17,"sma_120":15058.92},{"date":"2025-08-19","open":14748,"high":15028,"low":14585,"close":14604,"volume":16393,"rsi_14":37.95,"sma_20":16264.0,"sma_60":17024.5,"sma_120":15058.08},{"date":"2025-08-20","open":14537,"high":14719,"low":13843,"close":14132,"volume":92938,"rsi_14":36.48,"sma_20":16066.5,"sma_60":16991.67,"sma_120":15055.0},{"date":"2025-08-21","open":14267,"high":14556,"low":14180,"close":14469,"volume":14718,"rsi_14":42.43,"sma_20":15928.0,"sma_60":16974.0,"sma_120":15053.67},{"date":"2025-08-22","open":14431,"high":14642,"low":14354,"close":14450,"volume":19726,"rsi_14":47.65,"sma_20":15805.0,"sma_60":16934.83,"sma_120":15056.08},{"date":"2025-08-25","open":14787,"high":14787,"low":14238,"close":14277,"volume":36420,"rsi_14":39.28,"sma_20":15714.0,"sma_60":16890.0,"sma_120":15056.83},{"date":"2025-08-26","open":14286,"high":14421,"low":14065,"close":14171,"volume":26475,"rsi_14":37.97,"sma_20":15636.0,"sma_60":16845.5,"sma_120":15060.58},{"date":"2025-08-27","open":14190,"high":14219,"low":13892,"close":13949,"volume":23016,"rsi_14":32.55,"sma_20":15545.5,"sma_60":16779.5,"sma_120":15067.33},{"date":"2025-08-28","open":13959,"high":14209,"low":13766,"close":14055,"volume":19558,"rsi_14":31.41,"sma_20":15475.5,"sma_60":16715.5,"sma_120":15072.25},{"date":"2025-08-29","open":14036,"high":14055,"low":13815,"close":13911,"volume":14655,"rsi_14":28.84,"sma_20":15408.5,"sma_60":16651.33,"sma_120":15078.25},{"date":"2025-09-01","open":14151,"high":14151,"low":13584,"close":13622,"volume":15791,"rsi_14":26.99,"sma_20":15355.0,"sma_60":16570.83,"sma_120":15084.08},{"date":"2025-09-02","open":13670,"high":13853,"low":13574,"close":13776,"volume":11332,"rsi_14":32.09,"sma_20":15284.5,"sma_60":16508.67,"sma_120":15090.58},{"date":"2025-09-03","open":13843,"high":13843,"low":13304,"close":13593,"volume":22910,"rsi_14":16.62,"sma_20":15203.5,"sma_60":16447.0,"sma_120":15097.25},{"date":"2025-09-04","open":13718,"high":13805,"low":13574,"close":13747,"volume":18041,"rsi_14":23.56,"sma_20":15119.0,"sma_60":16390.0,"sma_120":15104.42},{"date":"2025-09-05","open":13747,"high":13920,"low":13699,"close":13920,"volume":13501,"rsi_14":33.22,"sma_20":15034.5,"sma_60":16341.83,"sma_120":15113.33},{"date":"2025-09-08","open":13949,"high":13949,"low":13766,"close":13892,"volume":12711,"rsi_14":36.09,"sma_20":14944.0,"sma_60":16307.83,"sma_120":15123.75},{"date":"2025-09-09","open":14036,"high":14151,"low":13709,"close":14142,"volume":27813,"rsi_14":50.21,"sma_20":14867.0,"sma_60":16277.83,"sma_120":15135.42},{"date":"2025-09-10","open":14190,"high":14604,"low":13853,"close":14575,"volume":64281,"rsi_14":52.17,"sma_20":14831.5,"sma_60":16257.67,"sma_120":15152.17},{"date":"2025-09-11","open":14633,"high":14633,"low":14257,"close":14325,"volume":23795,"rsi_14":47.65,"sma_20":14745.0,"sma_60":16232.33,"sma_120":15165.25},{"date":"2025-09-12","open":14575,"high":14575,"low":14084,"close":14238,"volume":24697,"rsi_14":49.25,"sma_20":14683.0,"sma_60":16205.5,"sma_120":15178.25},{"date":"2025-09-15","open":14334,"high":14334,"low":13920,"close":14007,"volume":23558,"rsi_14":46.98,"sma_20":14639.0,"sma_60":16165.67,"sma_120":15190.08},{"date":"2025-09-16","open":14190,"high":14200,"low":14007,"close":14007,"volume":19341,"rsi_14":51.16,"sma_20":14608.0,"sma_60":16133.17,"sma_120":15201.25},{"date":"2025-09-17","open":14036,"high":14036,"low":13930,"close":13940,"volume":13595,"rsi_14":47.64,"sma_20":14598.0,"sma_60":16098.83,"sma_120":15212.5},{"date":"2025-09-18","open":14132,"high":14219,"low":13910,"close":14074,"volume":21715,"rsi_14":52.8,"sma_20":14576.0,"sma_60":16073.83,"sma_120":15225.25},{"date":"2025-09-19","open":14590,"high":14660,"low":14290,"close":14420,"volume":29648,"rsi_14":55.7,"sma_20":14546.5,"sma_60":16049.17,"sma_120":15236.75},{"date":"2025-09-22","open":13997,"high":14825,"low":13872,"close":14103,"volume":34936,"rsi_14":56.97,"sma_20":14537.5,"sma_60":16024.67,"sma_120":15252.08},{"date":"2025-09-23","open":14074,"high":14123,"low":13901,"close":13969,"volume":22224,"rsi_14":58.16,"sma_20":14527.0,"sma_60":15984.5,"sma_120":15270.5},{"date":"2025-09-24","open":14161,"high":14161,"low":13670,"close":13747,"volume":20696,"rsi_14":50.0,"sma_20":14516.5,"sma_60":15940.17,"sma_120":15287.0},{"date":"2025-09-25","open":13834,"high":13872,"low":13670,"close":13689,"volume":11120,"rsi_14":44.87,"sma_20":14497.5,"sma_60":15893.83,"sma_120":15303.0},{"date":"2025-09-26","open":13670,"high":13766,"low":13429,"close":13526,"volume":24772,"rsi_14":42.34,"sma_20":14477.5,"sma_60":15840.5,"sma_120":15318.42},{"date":"2025-09-29","open":13535,"high":13882,"low":13535,"close":13661,"volume":13169,"rsi_14":39.41,"sma_20":14479.5,"sma_60":15796.17,"sma_120":15334.25},{"date":"2025-09-30","open":13853,"high":13863,"low":13516,"close":13776,"volume":16524,"rsi_14":29.56,"sma_20":14479.5,"sma_60":15747.17,"sma_120":15356.42},{"date":"2025-10-01","open":13863,"high":13863,"low":13429,"close":13564,"volume":27067,"rsi_14":30.15,"sma_20":14478.0,"sma_60":15691.17,"sma_120":15379.67},{"date":"2025-10-02","open":13516,"high":13516,"low":13334,"close":13478,"volume":19363,"rsi_14":31.09,"sma_20":14467.0,"sma_60":15634.83,"sma_120":15406.5},{"date":"2025-10-10","open":13487,"high":13545,"low":13324,"close":13401,"volume":18576,"rsi_14":32.79,"sma_20":14440.0,"sma_60":15566.0,"sma_120":15428.5},{"date":"2025-10-13","open":13295,"high":13362,"low":13093,"close":13247,"volume":14678,"rsi_14":30.15,"sma_20":14406.5,"sma_60":15490.0,"sma_120":15444.33},{"date":"2025-10-14","open":13285,"high":13285,"low":12813,"close":12852,"volume":37149,"rsi_14":25.75,"sma_20":14339.5,"sma_60":15410.5,"sma_120":15456.83},{"date":"2025-10-15","open":13083,"high":13227,"low":12919,"close":13198,"volume":9103,"rsi_14":32.95,"sma_20":14268.0,"sma_60":15319.17,"sma_120":15472.33},{"date":"2025-10-16","open":13227,"high":13439,"low":13093,"close":13112,"volume":12282,"rsi_14":34.0,"sma_20":14205.0,"sma_60":15228.67,"sma_120":15488.0},{"date":"2025-10-17","open":13006,"high":13189,"low":12602,"close":12948,"volume":29174,"rsi_14":25.41,"sma_20":14138.0,"sma_60":15142.5,"sma_120":15500.17},{"date":"2025-10-20","open":12967,"high":13179,"low":12756,"close":13083,"volume":17064,"rsi_14":31.15,"sma_20":14090.0,"sma_60":15059.0,"sma_120":15511.17},{"date":"2025-10-21","open":13208,"high":13314,"low":13044,"close":13179,"volume":24530,"rsi_14":37.23,"sma_20":14047.0,"sma_60":14973.0,"sma_120":15522.75},{"date":"2025-10-22","open":13112,"high":13593,"low":13102,"close":13593,"volume":26041,"rsi_14":48.13,"sma_20":14029.0,"sma_60":14897.83,"sma_120":15537.92},{"date":"2025-10-23","open":13632,"high":13632,"low":13179,"close":13227,"volume":18900,"rsi_14":44.64,"sma_20":13986.5,"sma_60":14830.17,"sma_120":15547.0},{"date":"2025-10-24","open":13487,"high":13487,"low":13141,"close":13170,"volume":29435,"rsi_14":40.93,"sma_20":13949.5,"sma_60":14767.0,"sma_120":15557.08},{"date":"2025-10-27","open":13526,"high":13526,"low":13160,"close":13208,"volume":15895,"rsi_14":39.19,"sma_20":13903.0,"sma_60":14718.17,"sma_120":15567.25},{"date":"2025-10-28","open":13324,"high":13324,"low":13025,"close":13093,"volume":17465,"rsi_14":40.68,"sma_20":13857.5,"sma_60":14673.5,"sma_120":15578.08},{"date":"2025-10-29","open":13073,"high":13073,"low":12736,"close":12765,"volume":31226,"rsi_14":36.39,"sma_20":13806.5,"sma_60":14622.83,"sma_120":15586.25},{"date":"2025-10-30","open":12861,"high":12890,"low":12448,"close":12515,"volume":40928,"rsi_14":34.97,"sma_20":13745.5,"sma_60":14572.83,"sma_120":15588.33},{"date":"2025-10-31","open":12525,"high":12746,"low":12467,"close":12582,"volume":6707,"rsi_14":38.38,"sma_20":13696.5,"sma_60":14527.5,"sma_120":15592.67},{"date":"2025-11-03","open":12582,"high":12977,"low":12342,"close":12457,"volume":28831,"rsi_14":42.38,"sma_20":13634.0,"sma_60":14489.5,"sma_120":15594.67},{"date":"2025-11-04","open":12621,"high":12621,"low":12294,"close":12515,"volume":20241,"rsi_14":35.15,"sma_20":13568.5,"sma_60":14444.17,"sma_120":15594.83},{"date":"2025-11-05","open":12534,"high":12765,"low":12101,"close":12496,"volume":32852,"rsi_14":36.21,"sma_20":13513.0,"sma_60":14398.17,"sma_120":15598.0},{"date":"2025-11-06","open":12688,"high":12688,"low":12255,"close":12611,"volume":13141,"rsi_14":42.29,"sma_20":13465.0,"sma_60":14350.33,"sma_120":15598.92},{"date":"2025-11-07","open":12534,"high":12621,"low":12236,"close":12322,"volume":16724,"rsi_14":33.74,"sma_20":13409.0,"sma_60":14294.5,"sma_120":15588.83},{"date":"2025-11-10","open":12332,"high":12659,"low":12332,"close":12630,"volume":9699,"rsi_14":39.25,"sma_20":13377.0,"sma_60":14242.5,"sma_120":15582.0},{"date":"2025-11-11","open":12544,"high":12833,"low":12322,"close":12419,"volume":14657,"rsi_14":25.0,"sma_20":13354.5,"sma_60":14187.0,"sma_120":15569.58},{"date":"2025-11-12","open":12428,"high":12987,"low":12274,"close":12977,"volume":18665,"rsi_14":45.08,"sma_20":13343.0,"sma_60":14147.5,"sma_120":15564.67},{"date":"2025-11-13","open":12996,"high":14248,"low":12996,"close":13930,"volume":145295,"rsi_14":61.06,"sma_20":13385.5,"sma_60":14111.83,"sma_120":15565.42},{"date":"2025-11-14","open":13574,"high":14074,"low":13574,"close":13680,"volume":32476,"rsi_14":56.46,"sma_20":13423.5,"sma_60":14081.5,"sma_120":15560.92},{"date":"2025-11-17","open":13709,"high":13863,"low":13333,"close":13506,"volume":25993,"rsi_14":55.58,"sma_20":13445.5,"sma_60":14058.17,"sma_120":15551.17},{"date":"2025-11-18","open":13545,"high":13545,"low":13006,"close":13044,"volume":39413,"rsi_14":53.63,"sma_20":13438.5,"sma_60":14031.17,"sma_120":15527.83},{"date":"2025-11-19","open":12948,"high":13247,"low":12804,"close":12996,"volume":15051,"rsi_14":56.61,"sma_20":13407.5,"sma_60":14011.5,"sma_120":15501.58},{"date":"2025-11-20","open":13121,"high":13170,"low":12833,"close":13064,"volume":18714,"rsi_14":56.61,"sma_20":13399.0,"sma_60":13987.17,"sma_120":15480.58},{"date":"2025-11-21","open":12833,"high":12881,"low":12534,"close":12679,"volume":14951,"rsi_14":52.84,"sma_20":13373.5,"sma_60":13956.5,"sma_120":15445.67},{"date":"2025-11-24","open":12890,"high":12967,"low":12602,"close":12804,"volume":13102,"rsi_14":53.64,"sma_20":13352.5,"sma_60":13931.0,"sma_120":15410.5},{"date":"2025-11-25","open":12813,"high":12958,"low":12630,"close":12794,"volume":11991,"rsi_14":53.77,"sma_20":13337.0,"sma_60":13907.17,"sma_120":15376.33},{"date":"2025-11-26","open":12804,"high":12900,"low":12688,"close":12852,"volume":10294,"rsi_14":53.09,"sma_20":13341.5,"sma_60":13888.17,"sma_120":15333.83},{"date":"2025-11-27","open":12813,"high":12967,"low":12765,"close":12813,"volume":5805,"rsi_14":56.73,"sma_20":13357.0,"sma_60":13866.67,"sma_120":15291.08},{"date":"2025-11-28","open":12813,"high":13093,"low":12563,"close":13035,"volume":17636,"rsi_14":55.68,"sma_20":13380.5,"sma_60":13851.5,"sma_120":15251.42},{"date":"2025-12-01","open":13208,"high":13766,"low":13208,"close":13526,"volume":32904,"rsi_14":64.41,"sma_20":13436.0,"sma_60":13849.83,"sma_120":15210.33},{"date":"2025-12-02","open":13410,"high":13593,"low":13352,"close":13449,"volume":10196,"rsi_14":57.02,"sma_20":13484.5,"sma_60":13844.17,"sma_120":15176.42},{"date":"2025-12-03","open":13574,"high":13574,"low":13275,"close":13324,"volume":18030,"rsi_14":38.02,"sma_20":13527.5,"sma_60":13839.5,"sma_120":15143.25},{"date":"2025-12-04","open":13410,"high":13410,"low":13131,"close":13189,"volume":14011,"rsi_14":39.84,"sma_20":13557.5,"sma_60":13829.83,"sma_120":15109.92},{"date":"2025-12-05","open":13189,"high":13362,"low":13083,"close":13362,"volume":6961,"rsi_14":47.01,"sma_20":13611.5,"sma_60":13820.17,"sma_120":15081.0},{"date":"2025-12-08","open":13333,"high":13333,"low":13064,"close":13218,"volume":11858,"rsi_14":54.13,"sma_20":13642.0,"sma_60":13808.5,"sma_120":15058.17},{"date":"2025-12-09","open":13083,"high":13333,"low":13083,"close":13333,"volume":14073,"rsi_14":57.78,"sma_20":13689.5,"sma_60":13794.5,"sma_120":15036.17},{"date":"2025-12-10","open":13516,"high":13516,"low":13208,"close":13295,"volume":27649,"rsi_14":55.41,"sma_20":13706.0,"sma_60":13772.33,"sma_120":15015.0},{"date":"2025-12-11","open":13333,"high":13661,"low":13275,"close":13526,"volume":28544,"rsi_14":71.36,"sma_20":13685.0,"sma_60":13758.5,"sma_120":14995.42},{"date":"2025-12-12","open":13622,"high":13622,"low":13343,"close":13555,"volume":19031,"rsi_14":69.9,"sma_20":13678.5,"sma_60":13746.67,"sma_120":14976.08},{"date":"2025-12-15","open":13506,"high":13506,"low":13227,"close":13333,"volume":13403,"rsi_14":62.84,"sma_20":13669.5,"sma_60":13735.0,"sma_120":14950.33},{"date":"2025-12-16","open":13497,"high":13497,"low":13102,"close":13112,"volume":12930,"rsi_14":55.74,"sma_20":13673.0,"sma_60":13719.5,"sma_120":14926.33},{"date":"2025-12-17","open":13343,"high":13487,"low":13102,"close":13439,"volume":11888,"rsi_14":62.26,"sma_20":13696.0,"sma_60":13710.83,"sma_120":14904.83},{"date":"2025-12-18","open":13468,"high":13506,"low":13179,"close":13401,"volume":14977,"rsi_14":57.72,"sma_20":13713.5,"sma_60":13699.67,"sma_120":14886.75},{"date":"2025-12-19","open":13555,"high":13612,"low":13343,"close":13458,"volume":7576,"rsi_14":48.26,"sma_20":13754.0,"sma_60":13692.33,"sma_120":14870.75},{"date":"2025-12-22","open":13545,"high":13545,"low":13362,"close":13439,"volume":12990,"rsi_14":49.74,"sma_20":13787.0,"sma_60":13680.83,"sma_120":14852.75},{"date":"2025-12-23","open":13574,"high":13574,"low":13227,"close":13247,"volume":14504,"rsi_14":48.02,"sma_20":13810.5,"sma_60":13668.33,"sma_120":14826.42},{"date":"2025-12-24","open":13141,"high":13478,"low":13141,"close":13420,"volume":11359,"rsi_14":55.83,"sma_20":13840.0,"sma_60":13662.67,"sma_120":14801.42},{"date":"2025-12-26","open":13497,"high":13651,"low":13266,"close":13622,"volume":26807,"rsi_14":56.46,"sma_20":13882.0,"sma_60":13661.5,"sma_120":14777.67},{"date":"2025-12-29","open":13478,"high":13516,"low":13227,"close":13285,"volume":10479,"rsi_14":51.53,"sma_20":13895.0,"sma_60":13657.33,"sma_120":14748.92},{"date":"2025-12-30","open":13198,"high":13314,"low":13179,"close":13227,"volume":4029,"rsi_14":47.53,"sma_20":13879.5,"sma_60":13649.83,"sma_120":14723.0},{"date":"2026-01-02","open":13237,"high":13603,"low":13237,"close":13381,"volume":25128,"rsi_14":51.91,"sma_20":13876.0,"sma_60":13643.0,"sma_120":14695.08},{"date":"2026-01-05","open":13439,"high":13574,"low":13112,"close":13333,"volume":47845,"rsi_14":45.37,"sma_20":13876.5,"sma_60":13639.0,"sma_120":14665.08},{"date":"2026-01-06","open":13333,"high":13429,"low":13016,"close":13352,"volume":31638,"rsi_14":45.12,"sma_20":13885.0,"sma_60":13635.83,"sma_120":14635.33},{"date":"2026-01-07","open":13352,"high":13420,"low":12900,"close":12948,"volume":37667,"rsi_14":41.45,"sma_20":13863.5,"sma_60":13628.0,"sma_120":14597.0},{"date":"2026-01-08","open":13044,"high":13044,"low":12428,"close":12428,"volume":46534,"rsi_14":36.6,"sma_20":13822.5,"sma_60":13613.83,"sma_120":14551.92},{"date":"2026-01-09","open":12448,"high":12659,"low":12371,"close":12515,"volume":24819,"rsi_14":30.0,"sma_20":13780.0,"sma_60":13608.0,"sma_120":14509.25},{"date":"2026-01-12","open":12525,"high":12630,"low":12371,"close":12476,"volume":22523,"rsi_14":30.0,"sma_20":13737.5,"sma_60":13595.5,"sma_120":14457.33},{"date":"2026-01-13","open":12515,"high":12611,"low":12390,"close":12525,"volume":18614,"rsi_14":29.71,"sma_20":13685.5,"sma_60":13585.33,"sma_120":14407.0},{"date":"2026-01-14","open":12659,"high":12765,"low":12409,"close":12688,"volume":17282,"rsi_14":34.65,"sma_20":13640.5,"sma_60":13580.83,"sma_120":14361.67},{"date":"2026-01-15","open":12688,"high":12688,"low":12505,"close":12573,"volume":16216,"rsi_14":35.77,"sma_20":13601.0,"sma_60":13572.0,"sma_120":14315.5},{"date":"2026-01-16","open":12496,"high":12611,"low":12303,"close":12409,"volume":41110,"rsi_14":28.57,"sma_20":13564.5,"sma_60":13558.67,"sma_120":14265.83},{"date":"2026-01-19","open":12476,"high":12804,"low":12351,"close":12361,"volume":33039,"rsi_14":25.26,"sma_20":13457.0,"sma_60":13523.17,"sma_120":14217.58},{"date":"2026-01-20","open":12371,"high":13362,"low":12342,"close":13333,"volume":126903,"rsi_14":51.9,"sma_20":13450.5,"sma_60":13526.0,"sma_120":14184.67},{"date":"2026-01-21","open":12977,"high":13555,"low":12958,"close":13391,"volume":53818,"rsi_14":50.18,"sma_20":13448.0,"sma_60":13529.17,"sma_120":14155.0},{"date":"2026-01-22","open":13458,"high":13516,"low":12804,"close":13381,"volume":55971,"rsi_14":50.91,"sma_20":13455.0,"sma_60":13534.17,"sma_120":14132.08},{"date":"2026-01-23","open":13372,"high":13429,"low":13006,"close":13391,"volume":43282,"rsi_14":50.73,"sma_20":13453.5,"sma_60":13545.0,"sma_120":14112.33},{"date":"2026-01-26","open":13391,"high":13680,"low":13352,"close":13603,"volume":52350,"rsi_14":63.39,"sma_20":13452.5,"sma_60":13563.83,"sma_120":14094.25},{"date":"2026-01-27","open":13603,"high":13815,"low":13343,"close":13478,"volume":43121,"rsi_14":75.59,"sma_20":13462.5,"sma_60":13579.33,"sma_120":14077.58},{"date":"2026-01-28","open":13478,"high":13574,"low":13372,"close":13506,"volume":33433,"rsi_14":74.88,"sma_20":13477.0,"sma_60":13597.5,"sma_120":14062.92},{"date":"2026-01-29","open":13506,"high":13564,"low":13247,"close":13439,"volume":30555,"rsi_14":73.81,"sma_20":13480.0,"sma_60":13613.5,"sma_120":14052.42},{"date":"2026-01-30","open":13478,"high":13709,"low":13314,"close":13391,"volume":33148,"rsi_14":71.43,"sma_20":13483.0,"sma_60":13629.0,"sma_120":14037.33},{"date":"2026-02-02","open":13478,"high":13478,"low":12794,"close":12823,"volume":80109,"rsi_14":52.78,"sma_20":13455.5,"sma_60":13632.67,"sma_120":14017.17},{"date":"2026-02-03","open":12823,"high":13275,"low":12823,"close":13275,"volume":26165,"rsi_14":62.72,"sma_20":13472.5,"sma_60":13649.17,"sma_120":13999.0},{"date":"2026-02-04","open":13285,"high":13468,"low":13141,"close":13449,"volume":33295,"rsi_14":68.75,"sma_20":13525.5,"sma_60":13667.17,"sma_120":13980.83},{"date":"2026-02-05","open":13343,"high":13458,"low":13189,"close":13420,"volume":28603,"rsi_14":68.04,"sma_20":13572.5,"sma_60":13680.83,"sma_120":13961.67},{"date":"2026-02-06","open":13218,"high":13218,"low":12679,"close":13025,"volume":59822,"rsi_14":60.55,"sma_20":13601.0,"sma_60":13691.33,"sma_120":13939.17},{"date":"2026-02-09","open":13093,"high":13304,"low":12967,"close":13121,"volume":88225,"rsi_14":45.34,"sma_20":13632.0,"sma_60":13693.83,"sma_120":13920.67},{"date":"2026-02-10","open":13121,"high":13372,"low":13044,"close":13333,"volume":50972,"rsi_14":48.81,"sma_20":13665.5,"sma_60":13683.5,"sma_120":13897.67},{"date":"2026-02-11","open":13362,"high":13381,"low":13102,"close":13208,"volume":56365,"rsi_14":46.59,"sma_20":13698.5,"sma_60":13675.33,"sma_120":13878.42},{"date":"2026-02-12","open":13391,"high":13391,"low":13044,"close":13054,"volume":73702,"rsi_14":43.73,"sma_20":13732.0,"sma_60":13667.5,"sma_120":13862.83},{"date":"2026-02-13","open":13333,"high":14565,"low":13285,"close":14161,"volume":287710,"rsi_14":57.8,"sma_20":13823.0,"sma_60":13686.83,"sma_120":13859.0},{"date":"2026-02-19","open":14460,"high":15451,"low":14373,"close":14893,"volume":407953,"rsi_14":66.9,"sma_20":13954.5,"sma_60":13719.67,"sma_120":13865.58},{"date":"2026-02-20","open":14951,"high":15326,"low":14585,"close":14594,"volume":239200,"rsi_14":62.2,"sma_20":14020.0,"sma_60":13746.17,"sma_120":13866.67},{"date":"2026-02-23","open":14594,"high":14825,"low":14354,"close":14768,"volume":81453,"rsi_14":64.56,"sma_20":14091.5,"sma_60":13782.33,"sma_120":13869.42},{"date":"2026-02-24","open":14758,"high":14758,"low":14248,"close":14354,"volume":105537,"rsi_14":59.77,"sma_20":14142.0,"sma_60":13809.17,"sma_120":13870.08},{"date":"2026-02-25","open":14363,"high":14440,"low":14084,"close":14190,"volume":108854,"rsi_14":65.11,"sma_20":14183.5,"sma_60":13833.33,"sma_120":13870.25},{"date":"2026-02-26","open":14500,"high":14590,"low":13880,"close":13920,"volume":204061,"rsi_14":51.29,"sma_20":14174.5,"sma_60":13715.0,"sma_120":13736.08},{"date":"2026-02-27","open":13920,"high":13970,"low":13490,"close":13750,"volume":100850,"rsi_14":47.82,"sma_20":14160.5,"sma_60":13850.17,"sma_120":13858.42},{"date":"2026-03-03","open":13370,"high":13690,"low":13150,"close":13150,"volume":98794,"rsi_14":42.96,"sma_20":14116.5,"sma_60":13843.67,"sma_120":13847.58},{"date":"2026-03-04","open":12800,"high":12990,"low":11210,"close":12010,"volume":199018,"rsi_14":38.01,"sma_20":14019.0,"sma_60":13809.67,"sma_120":13829.75},{"date":"2026-03-05","open":12190,"high":12760,"low":12190,"close":12640,"volume":142784,"rsi_14":42.79,"sma_20":13955.5,"sma_60":13787.5,"sma_120":13815.83},{"date":"2026-03-06","open":12640,"high":12760,"low":12180,"close":12480,"volume":48456,"rsi_14":39.94,"sma_20":13913.5,"sma_60":13764.83,"sma_120":13802.17},{"date":"2026-03-09","open":12070,"high":12200,"low":11600,"close":11920,"volume":85263,"rsi_14":37.57,"sma_20":13820.0,"sma_60":13735.17,"sma_120":13782.5},{"date":"2026-03-10","open":12190,"high":12370,"low":11950,"close":12250,"volume":32356,"rsi_14":41.16,"sma_20":13734.0,"sma_60":13708.0,"sma_120":13764.08},{"date":"2026-03-11","open":12260,"high":13000,"low":12260,"close":12820,"volume":60669,"rsi_14":36.16,"sma_20":13678.0,"sma_60":13692.83,"sma_120":13750.67},{"date":"2026-03-12","open":12820,"high":12930,"low":12500,"close":12600,"volume":22274,"rsi_14":27.19,"sma_20":13631.5,"sma_60":13672.0,"sma_120":13733.25},{"date":"2026-03-13","open":12590,"high":12590,"low":12330,"close":12500,"volume":30369,"rsi_14":28.12,"sma_20":13575.0,"sma_60":13650.17,"sma_120":13711.25},{"date":"2026-03-16","open":12660,"high":12660,"low":12300,"close":12400,"volume":17125,"rsi_14":25.5,"sma_20":13502.5,"sma_60":13500.0,"sma_120":13641.67},{"date":"2026-03-17","open":12400,"high":13150,"low":12400,"close":12990,"volume":48553,"rsi_14":34.42,"sma_20":13466.0,"sma_60":13604.5,"sma_120":13675.58},{"date":"2026-03-18","open":13050,"high":13570,"low":12830,"close":13410,"volume":70281,"rsi_14":39.63,"sma_20":13458.5,"sma_60":13597.17,"sma_120":13666.08},{"date":"2026-03-19","open":13380,"high":13880,"low":13150,"close":13350,"volume":63353,"rsi_14":44.96,"sma_20":13390.5,"sma_60":13592.67,"sma_120":13656.08},{"date":"2026-03-20","open":13350,"high":13660,"low":13340,"close":13550,"volume":27037,"rsi_14":48.24,"sma_20":13294.5,"sma_60":13585.83,"sma_120":13648.33},{"date":"2026-03-23","open":13340,"high":13530,"low":12920,"close":12920,"volume":27590,"rsi_14":47.99,"sma_20":13182.5,"sma_60":13569.17,"sma_120":13634.42},{"date":"2026-03-24","open":12960,"high":13280,"low":12900,"close":13110,"volume":10471,"rsi_14":61.55,"sma_20":13071.0,"sma_60":13554.67,"sma_120":13623.5},{"date":"2026-03-25","open":13110,"high":13400,"low":13110,"close":13380,"volume":18456,"rsi_14":58.41,"sma_20":12994.5,"sma_60":13545.0,"sma_120":13612.92},{"date":"2026-03-26","open":13380,"high":13520,"low":13080,"close":13100,"volume":18735,"rsi_14":56.86,"sma_20":12912.5,"sma_60":13534.0,"sma_120":13601.17},{"date":"2026-03-27","open":13100,"high":14030,"low":12900,"close":13450,"volume":76583,"rsi_14":67.75,"sma_20":12889.0,"sma_60":13525.83,"sma_120":13594.25},{"date":"2026-03-30","open":13300,"high":13380,"low":12850,"close":12960,"volume":24188,"rsi_14":57.94,"sma_20":12849.5,"sma_60":13506.0,"sma_120":13583.75},{"date":"2026-03-31","open":12960,"high":13100,"low":12800,"close":12880,"volume":20125,"rsi_14":50.75,"sma_20":12836.0,"sma_60":13490.67,"sma_120":13574.0},{"date":"2026-04-01","open":12980,"high":13270,"low":12980,"close":13180,"volume":13077,"rsi_14":57.14,"sma_20":12894.5,"sma_60":13481.33,"sma_120":13565.58},{"date":"2026-04-02","open":13320,"high":13330,"low":12670,"close":12810,"volume":39093,"rsi_14":53.58,"sma_20":12903.0,"sma_60":13463.17,"sma_120":13553.08},{"date":"2026-04-03","open":12930,"high":13060,"low":12620,"close":12840,"volume":16322,"rsi_14":55.16,"sma_20":12921.0,"sma_60":13446.33,"sma_120":13542.67},{"date":"2026-04-06","open":12840,"high":13060,"low":12680,"close":12750,"volume":17531,"rsi_14":46.81,"sma_20":12962.5,"sma_60":13427.67,"sma_120":13531.75},{"date":"2026-04-07","open":12760,"high":13050,"low":12650,"close":12750,"volume":32729,"rsi_14":40.12,"sma_20":12987.5,"sma_60":13416.0,"sma_120":13522.0},{"date":"2026-04-08","open":12810,"high":13400,"low":12800,"close":13350,"volume":34414,"rsi_14":50.0,"sma_20":13014.0,"sma_60":13423.33,"sma_120":13518.58},{"date":"2026-04-09","open":13350,"high":13500,"low":13070,"close":13500,"volume":31265,"rsi_14":49.35,"sma_20":13059.0,"sma_60":13431.67,"sma_120":13519.83},{"date":"2026-04-10","open":13380,"high":13600,"low":13200,"close":13460,"volume":12886,"rsi_14":58.33,"sma_20":13107.0,"sma_60":13440.0,"sma_120":13517.75},{"date":"2026-04-13","open":13400,"high":13440,"low":13170,"close":13310,"volume":12947,"rsi_14":53.12,"sma_20":13152.5,"sma_60":13445.0,"sma_120":13515.17},{"date":"2026-04-14","open":13300,"high":13650,"low":13300,"close":13510,"volume":30266,"rsi_14":52.08,"sma_20":13178.5,"sma_60":13450.5,"sma_120":13515.67},{"date":"2026-04-15","open":13650,"high":13680,"low":13450,"close":13650,"volume":20138,"rsi_14":59.2,"sma_20":13190.5,"sma_60":13460.33,"sma_120":13516.17},{"date":"2026-04-16","open":13680,"high":13850,"low":13590,"close":13790,"volume":24670,"rsi_14":56.12,"sma_20":13212.5,"sma_60":13475.33,"sma_120":13517.0},{"date":"2026-04-17","open":13790,"high":13790,"low":13600,"close":13700,"volume":13822,"rsi_14":65.55,"sma_20":13220.0,"sma_60":13489.67,"sma_120":13513.5},{"date":"2026-04-20","open":13700,"high":13820,"low":13640,"close":13710,"volume":15993,"rsi_14":67.97,"sma_20":13259.5,"sma_60":13487.33,"sma_120":13513.25},{"date":"2026-04-21","open":13710,"high":13880,"low":13610,"close":13720,"volume":41544,"rsi_14":63.37,"sma_20":13290.0,"sma_60":13484.17,"sma_120":13513.58},{"date":"2026-04-22","open":13860,"high":13860,"low":13620,"close":13730,"volume":29061,"rsi_14":77.71,"sma_20":13307.5,"sma_60":13481.33,"sma_120":13513.67},{"date":"2026-04-23","open":13850,"high":13850,"low":13310,"close":13720,"volume":28309,"rsi_14":76.83,"sma_20":13338.5,"sma_60":13478.17,"sma_120":13514.67},{"date":"2026-04-24","open":13750,"high":13800,"low":13570,"close":13730,"volume":20554,"rsi_14":81.41,"sma_20":13352.5,"sma_60":13471.5,"sma_120":13518.58},{"date":"2026-04-27","open":13800,"high":14050,"low":13690,"close":13910,"volume":53588,"rsi_14":83.33,"sma_20":13400.0,"sma_60":13470.0,"sma_120":13526.17},{"date":"2026-04-28","open":14000,"high":14000,"low":13520,"close":13610,"volume":37257,"rsi_14":59.03,"sma_20":13436.5,"sma_60":13463.0,"sma_120":13530.67},{"date":"2026-04-29","open":13610,"high":13610,"low":13160,"close":13450,"volume":66472,"rsi_14":48.28,"sma_20":13450.0,"sma_60":13454.5,"sma_120":13542.33},{"date":"2026-04-30","open":13440,"high":13450,"low":13290,"close":13430,"volume":30725,"rsi_14":46.3,"sma_20":13593.0,"sma_60":13222.0,"sma_120":13475.0},{"date":"2026-05-04","open":13390,"high":13490,"low":13150,"close":13220,"volume":42552,"rsi_14":46.98,"sma_20":13500.0,"sma_60":13444.83,"sma_120":13540.5},{"date":"2026-05-06","open":13400,"high":13400,"low":12530,"close":12710,"volume":159630,"rsi_14":27.78,"sma_20":13498.0,"sma_60":13426.83,"sma_120":13537.25},{"date":"2026-05-07","open":12710,"high":12830,"low":12580,"close":12640,"volume":62588,"rsi_14":20.81,"sma_20":13492.5,"sma_60":13404.67,"sma_120":13535.92},{"date":"2026-05-08","open":12640,"high":12850,"low":12580,"close":12780,"volume":43045,"rsi_14":20.81,"sma_20":13464.0,"sma_60":13385.33,"sma_120":13533.08},{"date":"2026-05-11","open":12850,"high":12850,"low":12400,"close":12600,"volume":48210,"rsi_14":19.78,"sma_20":13419.0,"sma_60":13369.83,"sma_120":13530.58},{"date":"2026-05-12","open":12610,"high":12640,"low":12200,"close":12390,"volume":65822,"rsi_14":17.33,"sma_20":13365.5,"sma_60":13349.17,"sma_120":13521.5},{"date":"2026-05-13","open":12390,"high":12390,"low":11570,"close":11590,"volume":255356,"rsi_14":12.1,"sma_20":13279.5,"sma_60":13311.5,"sma_120":13497.5},{"date":"2026-05-14","open":11620,"high":11800,"low":11290,"close":11660,"volume":213751,"rsi_14":13.94,"sma_20":13187.0,"sma_60":13277.17,"sma_120":13476.25},{"date":"2026-05-15","open":11680,"high":11780,"low":11050,"close":11190,"volume":167812,"rsi_14":12.01,"sma_20":13064.0,"sma_60":13237.67,"sma_120":13452.58},{"date":"2026-05-18","open":11100,"high":11450,"low":10780,"close":10890,"volume":117193,"rsi_14":10.77,"sma_20":12919.0,"sma_60":13174.0,"sma_120":13430.42},{"date":"2026-05-19","open":10820,"high":11060,"low":10650,"close":10850,"volume":88833,"rsi_14":6.03,"sma_20":12776.5,"sma_60":13097.0,"sma_120":13408.33},{"date":"2026-05-20","open":10730,"high":10860,"low":10300,"close":10500,"volume":87812,"rsi_14":5.95,"sma_20":12616.0,"sma_60":13019.33,"sma_120":13382.75},{"date":"2026-05-21","open":10520,"high":10700,"low":10420,"close":10530,"volume":52171,"rsi_14":7.06,"sma_20":12456.5,"sma_60":12939.17,"sma_120":13360.75},{"date":"2026-05-22","open":10540,"high":10980,"low":10530,"close":10900,"volume":77508,"rsi_14":16.27,"sma_20":12315.0,"sma_60":12872.33,"sma_120":13340.75},{"date":"2026-05-26","open":10900,"high":10970,"low":10440,"close":10550,"volume":85805,"rsi_14":15.68,"sma_20":12156.5,"sma_60":12802.5,"sma_120":13317.92},{"date":"2026-05-27","open":10480,"high":10560,"low":10140,"close":10160,"volume":130137,"rsi_14":16.18,"sma_20":11978.0,"sma_60":12739.83,"sma_120":13291.33},{"date":"2026-05-28","open":10300,"high":10300,"low":9950,"close":10300,"volume":113309,"rsi_14":19.53,"sma_20":11797.5,"sma_60":12682.33,"sma_120":13266.25},{"date":"2026-05-29","open":10300,"high":10750,"low":9980,"close":10530,"volume":78211,"rsi_14":21.37,"sma_20":11643.5,"sma_60":12638.67,"sma_120":13241.17},{"date":"2026-06-01","open":10410,"high":10520,"low":10130,"close":10220,"volume":83922,"rsi_14":20.69,"sma_20":11482.0,"sma_60":12608.83,"sma_120":13209.25},{"date":"2026-06-02","open":10140,"high":10200,"low":10000,"close":10150,"volume":39732,"rsi_14":21.43,"sma_20":11318.0,"sma_60":12567.33,"sma_120":13177.42},{"date":"2026-06-04","open":10150,"high":10300,"low":10020,"close":10230,"volume":41591,"rsi_14":28.75,"sma_20":11168.5,"sma_60":12529.83,"sma_120":13147.33},{"date":"2026-06-05","open":10230,"high":10820,"low":10030,"close":10310,"volume":85603,"rsi_14":28.97,"sma_20":11048.5,"sma_60":12503.0,"sma_120":13119.08},{"date":"2026-06-08","open":9980,"high":10280,"low":9870,"close":10200,"volume":73843,"rsi_14":32.63,"sma_20":10926.5,"sma_60":12468.83,"sma_120":13088.42},{"date":"2026-06-09","open":10200,"high":10640,"low":10200,"close":10540,"volume":30669,"rsi_14":43.94,"sma_20":10814.5,"sma_60":12430.83,"sma_120":13061.83},{"date":"2026-06-10","open":10460,"high":10610,"low":10220,"close":10510,"volume":22006,"rsi_14":44.1,"sma_20":10710.0,"sma_60":12396.0,"sma_120":13034.0},{"date":"2026-06-11","open":10450,"high":10480,"low":10290,"close":10410,"volume":21399,"rsi_14":48.29,"sma_20":10611.0,"sma_60":12361.17,"sma_120":13005.67},{"date":"2026-06-12","open":10440,"high":10760,"low":10440,"close":10640,"volume":23965,"rsi_14":51.94,"sma_20":10563.5,"sma_60":12331.83,"sma_120":12977.25},{"date":"2026-06-15","open":10700,"high":10890,"low":10670,"close":10760,"volume":15238,"rsi_14":47.29,"sma_20":10518.5,"sma_60":12294.67,"sma_120":12949.58},{"date":"2026-06-16","open":10660,"high":10800,"low":10640,"close":10690,"volume":15436,"rsi_14":53.04,"sma_20":10493.5,"sma_60":12249.33,"sma_120":12923.25},{"date":"2026-06-17","open":10580,"high":10940,"low":10580,"close":10790,"volume":55372,"rsi_14":71.82,"sma_20":10521.0,"sma_60":11950.5,"sma_120":12738.17},{"date":"2026-06-18","open":10850,"high":10900,"low":10600,"close":10600,"volume":19962,"rsi_14":57.28,"sma_20":10476.0,"sma_60":12157.5,"sma_120":12871.67},{"date":"2026-06-19","open":10500,"high":10680,"low":10180,"close":10410,"volume":27001,"rsi_14":47.03,"sma_20":10471.5,"sma_60":12115.67,"sma_120":12842.42},{"date":"2026-06-22","open":10410,"high":10450,"low":10110,"close":10200,"volume":31345,"rsi_14":49.48,"sma_20":10455.0,"sma_60":12067.17,"sma_120":12810.92},{"date":"2026-06-23","open":10200,"high":10200,"low":9520,"close":9680,"volume":127935,"rsi_14":40.08,"sma_20":10394.0,"sma_60":12005.5,"sma_120":12775.25},{"date":"2026-06-24","open":9680,"high":9820,"low":9510,"close":9670,"volume":32676,"rsi_14":37.83,"sma_20":10350.0,"sma_60":11948.33,"sma_120":12741.17},{"date":"2026-06-25","open":9670,"high":9810,"low":9510,"close":9590,"volume":34695,"rsi_14":34.35,"sma_20":10321.5,"sma_60":11884.0,"sma_120":12704.92},{"date":"2026-06-26","open":9510,"high":9700,"low":9090,"close":9220,"volume":65489,"rsi_14":30.86,"sma_20":10267.5,"sma_60":11821.67,"sma_120":12663.83},{"date":"2026-06-29","open":9160,"high":9920,"low":9160,"close":9820,"volume":25393,"rsi_14":37.23,"sma_20":10232.0,"sma_60":11770.67,"sma_120":12630.67},{"date":"2026-06-30","open":9820,"high":10160,"low":9780,"close":9780,"volume":13647,"rsi_14":37.1,"sma_20":10210.0,"sma_60":11714.0,"sma_120":12597.67},{"date":"2026-07-01","open":9710,"high":10160,"low":9620,"close":9980,"volume":20432,"rsi_14":42.66,"sma_20":10201.5,"sma_60":11666.83,"sma_120":12565.0},{"date":"2026-07-02","open":9980,"high":10190,"low":9820,"close":9850,"volume":19565,"rsi_14":36.04,"sma_20":10182.5,"sma_60":11617.0,"sma_120":12531.67},{"date":"2026-07-03","open":9990,"high":9990,"low":9730,"close":9850,"volume":10359,"rsi_14":33.21,"sma_20":10159.5,"sma_60":11568.67,"sma_120":12498.17},{"date":"2026-07-06","open":9850,"high":10600,"low":9390,"close":9910,"volume":21096,"rsi_14":35.56,"sma_20":10145.0,"sma_60":11521.33,"sma_120":12468.67},{"date":"2026-07-07","open":9720,"high":10120,"low":9720,"close":9990,"volume":54885,"rsi_14":35.07,"sma_20":10117.5,"sma_60":11465.33,"sma_120":12444.33},{"date":"2026-07-08","open":10000,"high":10120,"low":9710,"close":9760,"volume":12856,"rsi_14":34.56,"sma_20":10080.0,"sma_60":11403.0,"sma_120":12417.33},{"date":"2026-07-09","open":9720,"high":10080,"low":9620,"close":9850,"volume":63632,"rsi_14":39.31,"sma_20":10052.0,"sma_60":11342.83,"sma_120":12391.42},{"date":"2026-07-10","open":9860,"high":10210,"low":9860,"close":9980,"volume":18064,"rsi_14":45.67,"sma_20":10019.0,"sma_60":11287.33,"sma_120":12366.17},{"date":"2026-07-13","open":9980,"high":10200,"low":9900,"close":9980,"volume":41335,"rsi_14":57.43,"sma_20":9980.0,"sma_60":11228.5,"sma_120":12339.5},{"date":"2026-07-14","open":9710,"high":10020,"low":9490,"close":9640,"volume":88843,"rsi_14":49.36,"sma_20":9927.5,"sma_60":11161.67,"sma_120":12311.0},{"date":"2026-07-15","open":9710,"high":9860,"low":9630,"close":9840,"volume":7160,"rsi_14":55.06,"sma_20":9880.0,"sma_60":11095.83,"sma_120":12285.58},{"date":"2026-07-16","open":9840,"high":10100,"low":9780,"close":9910,"volume":15566,"rsi_14":65.9,"sma_20":9845.5,"sma_60":11032.67,"sma_120":12261.17},{"date":"2026-07-20","open":9910,"high":10100,"low":9620,"close":9660,"volume":12856,"rsi_14":45.6,"sma_20":9808.0,"sma_60":10965.17,"sma_120":12226.25},{"date":"2026-07-21","open":9700,"high":9890,"low":9700,"close":9830,"volume":24302,"rsi_14":51.28,"sma_20":9789.5,"sma_60":10900.33,"sma_120":12192.25},{"date":"2026-07-22","open":9830,"high":10150,"low":9830,"close":10080,"volume":19040,"rsi_14":52.5,"sma_20":9809.5,"sma_60":10839.5,"sma_120":12160.42},{"date":"2026-07-23","open":10080,"high":10240,"low":10000,"close":10240,"volume":17019,"rsi_14":59.61,"sma_20":9838.0,"sma_60":10781.5,"sma_120":12129.83},{"date":"2026-07-24","open":10240,"high":10380,"low":10030,"close":10280,"volume":28457,"rsi_14":60.39,"sma_20":9872.5,"sma_60":10724.0,"sma_120":12097.75},{"date":"2026-07-27","open":10280,"high":10600,"low":10170,"close":10440,"volume":20989,"rsi_14":62.21,"sma_20":9933.5,"sma_60":10666.17,"sma_120":12068.08},{"date":"2026-07-28","open":10500,"high":10550,"low":9990,"close":10030,"volume":28455,"rsi_14":50.8,"sma_20":9944.0,"sma_60":10606.5,"sma_120":12034.75},{"date":"2026-07-29","open":9910,"high":10370,"low":9760,"close":9800,"volume":37008,"rsi_14":50.8,"sma_20":9945.0,"sma_60":10545.67,"sma_120":12000.08},{"date":"2026-07-30","open":9420,"high":10160,"low":9420,"close":9830,"volume":18540,"rsi_14":49.59,"sma_20":9937.5,"sma_60":10485.67,"sma_120":11966.08},{"date":"2026-07-31","open":9860,"high":10290,"low":9860,"close":10280,"volume":23996,"rsi_14":55.43,"sma_20":9959.0,"sma_60":10436.67,"sma_120":11940.75},{"date":"2026-08-03","open":10330,"high":10450,"low":9870,"close":10040,"volume":11412,"rsi_14":51.0,"sma_20":9968.5,"sma_60":10392.17,"sma_120":11909.5},{"date":"2026-08-04","open":9890,"high":10330,"low":9810,"close":10280,"volume":35906,"rsi_14":61.03,"sma_20":9987.0,"sma_60":10352.83,"sma_120":11878.75},{"date":"2026-08-05","open":10280,"high":10500,"low":10240,"close":10330,"volume":23430,"rsi_14":58.91,"sma_20":10004.0,"sma_60":10312.0,"sma_120":11848.67},{"date":"2026-08-06","open":10430,"high":10430,"low":10150,"close":10200,"volume":8362,"rsi_14":55.16,"sma_20":10026.0,"sma_60":10272.0,"sma_120":11820.92},{"date":"2026-08-07","open":10260,"high":10610,"low":10260,"close":10530,"volume":20589,"rsi_14":65.05,"sma_20":10060.0,"sma_60":10241.0,"sma_120":11795.08},{"date":"2026-08-10","open":10530,"high":11060,"low":10320,"close":10980,"volume":42108,"rsi_14":68.14,"sma_20":10110.0,"sma_60":10230.83,"sma_120":11771.17},{"date":"2026-08-11","open":10980,"high":11030,"low":10710,"close":10780,"volume":12842,"rsi_14":61.22,"sma_20":10150.0,"sma_60":10216.17,"sma_120":11746.67},{"date":"2026-08-12","open":10700,"high":10880,"low":10040,"close":10080,"volume":96837,"rsi_14":47.81,"sma_20":10172.0,"sma_60":10197.67,"sma_120":11717.67},{"date":"2026-08-13","open":10090,"high":10170,"low":9800,"close":10000,"volume":51157,"rsi_14":46.22,"sma_20":10180.0,"sma_60":10182.83,"sma_120":11678.42},{"date":"2026-08-14","open":9920,"high":10040,"low":9780,"close":9850,"volume":107846,"rsi_14":42.01,"sma_20":10177.0,"sma_60":10166.17,"sma_120":11631.58},{"date":"2026-08-18","open":9850,"high":9950,"low":9350,"close":9530,"volume":120104,"rsi_14":43.06,"sma_20":10170.5,"sma_60":10150.0,"sma_120":11584.67},{"date":"2026-08-19","open":9450,"high":9500,"low":9310,"close":9420,"volume":61554,"rsi_14":44.54,"sma_20":10150.0,"sma_60":10131.5,"sma_120":11535.33},{"date":"2026-08-20","open":9420,"high":9510,"low":9420,"close":9430,"volume":19810,"rsi_14":44.22,"sma_20":10117.5,"sma_60":10107.0,"sma_120":11489.67},{"date":"2026-08-21","open":9420,"high":9530,"low":9260,"close":9350,"volume":42584,"rsi_14":34.95,"sma_20":10073.0,"sma_60":10087.0,"sma_120":11444.75},{"date":"2026-08-24","open":9390,"high":9500,"low":9260,"close":9420,"volume":20126,"rsi_14":39.38,"sma_20":10030.0,"sma_60":10074.67,"sma_120":11407.25},{"date":"2026-08-25","open":9440,"high":9560,"low":9260,"close":9460,"volume":11844,"rsi_14":34.93,"sma_20":9981.0,"sma_60":10060.67,"sma_120":11371.5},{"date":"2026-08-26","open":9590,"high":9700,"low":9460,"close":9700,"volume":20816,"rsi_14":39.18,"sma_20":9964.5,"sma_60":10046.83,"sma_120":11342.75},{"date":"2026-08-27","open":9700,"high":9710,"low":9560,"close":9640,"volume":15496,"rsi_14":40.14,"sma_20":9956.5,"sma_60":10037.17,"sma_120":11323.0},{"date":"2026-08-28","open":9640,"high":9820,"low":9580,"close":9770,"volume":28842,"rsi_14":35.61,"sma_20":9953.5,"sma_60":10030.83,"sma_120":11299.08},{"date":"2026-08-31","open":9770,"high":9900,"low":9520,"close":9900,"volume":25456,"rsi_14":26.72,"sma_20":9934.5,"sma_60":10025.33,"sma_120":11277.58},{"date":"2026-09-01","open":9890,"high":9920,"low":9750,"close":9820,"volume":17527,"rsi_14":28.18,"sma_20":9923.5,"sma_60":10017.17,"sma_120":11260.08},{"date":"2026-09-02","open":9780,"high":9890,"low":9640,"close":9790,"volume":27871,"rsi_14":40.52,"sma_20":9899.0,"sma_60":10010.33,"sma_120":11239.58},{"date":"2026-09-03","open":9770,"high":9900,"low":9590,"close":9690,"volume":22553,"rsi_14":40.0,"sma_20":9867.0,"sma_60":9996.17,"sma_120":11213.5},{"date":"2026-09-04","open":9690,"high":9820,"low":9650,"close":9650,"volume":14070,"rsi_14":43.06,"sma_20":9839.5,"sma_60":9981.83,"sma_120":11188.92},{"date":"2026-09-07","open":9810,"high":9810,"low":9530,"close":9630,"volume":9097,"rsi_14":54.39,"sma_20":9794.5,"sma_60":9968.83,"sma_120":11165.0},{"date":"2026-09-08","open":9550,"high":9620,"low":9420,"close":9510,"volume":18944,"rsi_14":53.91,"sma_20":9721.0,"sma_60":9950.0,"sma_120":11140.92},{"date":"2026-09-09","open":9510,"high":9510,"low":9330,"close":9390,"volume":28523,"rsi_14":48.41,"sma_20":9651.5,"sma_60":9927.17,"sma_120":11110.92},{"date":"2026-09-10","open":9330,"high":9570,"low":9310,"close":9530,"volume":21885,"rsi_14":56.82,"sma_20":9624.0,"sma_60":9907.83,"sma_120":11078.58},{"date":"2026-09-11","open":9330,"high":9620,"low":9330,"close":9590,"volume":19219,"rsi_14":56.49,"sma_20":9603.5,"sma_60":9887.83,"sma_120":11047.25},{"date":"2026-09-14","open":9590,"high":9650,"low":9500,"close":9540,"volume":10957,"rsi_14":53.03,"sma_20":9588.0,"sma_60":9870.17,"sma_120":11013.83},{"date":"2026-09-15","open":9500,"high":9820,"low":9440,"close":9560,"volume":4328,"rsi_14":43.64,"sma_20":9589.5,"sma_60":9856.0,"sma_120":10985.83},{"date":"2026-09-16","open":9440,"high":9550,"low":9340,"close":9500,"volume":12429,"rsi_14":43.64,"sma_20":9593.5,"sma_60":9844.33,"sma_120":10955.75},{"date":"2026-09-17","open":9500,"high":9540,"low":9240,"close":9460,"volume":30379,"rsi_14":34.65,"sma_20":9595.0,"sma_60":9840.67,"sma_120":10923.08},{"date":"2026-09-18","open":9480,"high":9570,"low":9090,"close":9470,"volume":16874,"rsi_14":25.84,"sma_20":9601.0,"sma_60":9837.33,"sma_120":10892.83},{"date":"2026-09-21","open":9470,"high":9550,"low":9230,"close":9470,"volume":21768,"rsi_14":28.4,"sma_20":9603.5,"sma_60":9835.33,"sma_120":10859.67},{"date":"2026-09-22","open":9470,"high":9510,"low":9360,"close":9460,"volume":28077,"rsi_14":29.11,"sma_20":9603.5,"sma_60":9839.33,"sma_120":10830.5},{"date":"2026-09-23","open":9450,"high":9520,"low":9360,"close":9360,"volume":12372,"rsi_14":29.11,"sma_20":9586.5,"sma_60":9831.67,"sma_120":10801.17},{"date":"2026-09-28","open":9420,"high":9840,"low":9370,"close":9600,"volume":13839,"rsi_14":47.47,"sma_20":9584.5,"sma_60":9828.67,"sma_120":10771.33},{"date":"2026-09-29","open":9460,"high":9610,"low":9270,"close":9350,"volume":23026,"rsi_14":38.52,"sma_20":9563.5,"sma_60":9818.17,"sma_120":10742.5},{"date":"2026-09-30","open":9360,"high":9380,"low":9210,"close":9280,"volume":17587,"rsi_14":40.17,"sma_20":9532.5,"sma_60":9808.67,"sma_120":10712.83},{"date":"2026-10-01","open":9320,"high":9360,"low":9200,"close":9300,"volume":7919,"rsi_14":45.79,"sma_20":9506.5,"sma_60":9799.5,"sma_120":10684.08},{"date":"2026-10-02","open":9370,"high":9380,"low":9200,"close":9290,"volume":22344,"rsi_14":37.23,"sma_20":9481.5,"sma_60":9789.17,"sma_120":10655.25},{"date":"2026-10-06","open":9320,"high":9390,"low":9280,"close":9360,"volume":8639,"rsi_14":37.89,"sma_20":9465.0,"sma_60":9778.67,"sma_120":10622.0},{"date":"2026-10-07","open":9350,"high":9890,"low":9280,"close":9330,"volume":9717,"rsi_14":38.71,"sma_20":9449.0,"sma_60":9771.5,"sma_120":10587.25},{"date":"2026-10-08","open":9280,"high":9410,"low":9210,"close":9300,"volume":14331,"rsi_14":36.17,"sma_20":9432.5,"sma_60":9762.33,"sma_120":10552.58},{"date":"2026-10-12","open":9340,"high":9350,"low":8950,"close":9150,"volume":44703,"rsi_14":33.01,"sma_20":9414.5,"sma_60":9748.5,"sma_120":10517.92},{"date":"2026-10-13","open":8550,"high":9000,"low":8550,"close":8800,"volume":74767,"rsi_14":25.37,"sma_20":9385.0,"sma_60":9728.83,"sma_120":10478.67},{"date":"2026-10-14","open":8800,"high":9010,"low":8800,"close":8920,"volume":12992,"rsi_14":31.03,"sma_20":9354.5,"sma_60":9716.83,"sma_120":10439.25},{"date":"2026-10-15","open":8810,"high":8860,"low":8210,"close":8520,"volume":58888,"rsi_14":24.32,"sma_20":9301.0,"sma_60":9694.83,"sma_120":10395.33},{"date":"2026-10-16","open":8450,"high":8910,"low":8450,"close":8770,"volume":18473,"rsi_14":33.49,"sma_20":9262.5,"sma_60":9675.83,"sma_120":10354.25},{"date":"2026-10-19","open":8530,"high":9320,"low":8530,"close":9220,"volume":24662,"rsi_14":47.13,"sma_20":9245.5,"sma_60":9668.5,"sma_120":10316.83},{"date":"2026-10-20","open":9290,"high":9340,"low":8960,"close":9180,"volume":4445,"rsi_14":40.62,"sma_20":9229.5,"sma_60":9657.67,"sma_120":10279.0},{"date":"2026-10-21","open":8980,"high":9050,"low":8880,"close":8980,"volume":7437,"rsi_14":41.55,"sma_20":9205.5,"sma_60":9639.33,"sma_120":10239.42},{"date":"2026-10-22","open":8940,"high":8990,"low":8720,"close":8790,"volume":4614,"rsi_14":39.39,"sma_20":9171.5,"sma_60":9615.17,"sma_120":10198.33},{"date":"2026-10-23","open":8448,"high":8980,"low":8332,"close":8980,"volume":27419,"rsi_14":43.55,"sma_20":9147.0,"sma_60":9593.5,"sma_120":10158.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.38,"pbr":3.43,"ttm_eps":null,"close":16452.3125},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.44,"pbr":2.86,"ttm_eps":null,"close":14430.6709},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.32,"pbr":2.68,"ttm_eps":null,"close":13862.6865},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.39,"pbr":2.18,"ttm_eps":null,"close":11841.0439},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.66,"pbr":2.83,"ttm_eps":null,"close":16288.6562},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.98,"pbr":2.31,"ttm_eps":null,"close":13776.0439},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.19,"pbr":2.07,"ttm_eps":null,"close":13227.3135},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.72,"pbr":2.04,"ttm_eps":null,"close":12880.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.5,"pbr":1.5,"ttm_eps":null,"close":9780.0}],"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":"KT밀리의서재","phase":"above-fold","symbol_resolved":true}