{"status":"ok","report":{"price_analysis":{"current":5320.0,"change_1d":1.3,"change_7d":0.6,"change_30d":-8.6,"high_30d":6480.0,"low_30d":4880.0,"position_in_range":28.0,"support":5040.0,"resistance":6320.0},"summary":"레뷰코퍼레이션(443250)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 575.41억. 현재가 5,320원, 전일 대비 +1.3%, 30일 -8.6%. PER 9.1배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 563.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.1배입니다. ROE 2.3%입니다. 시가총액 575.41억. 매출 586.67억, 영업이익 85.93억.","grade":"C","comment":"PER 9.14배, ROE 2.26%","per":9.14,"pbr":1.11,"roe":2.26,"eps":582.3,"revenue":58666511400.0,"operating_income":8593099493.0,"net_income":6485639927.0,"market_cap":57540795480,"profit_margin":11.06,"roa":1.61,"operating_margin":14.65,"gross_margin":null,"debt_ratio":0.40925787867177815,"total_assets":73233880768.0,"total_equity":51966273793.0,"total_debt":21267606975.0,"dividend_yield":4.8155,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.6로 중립 구간입니다. MACD(-74.55)가 시그널선(-98.72)을 상회합니다(골든크로스). SMA20 5221, SMA60 5629 — 혼조세입니다. 볼린저밴드 4978~5464 (현재 위치 70%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.57446808510638,"macd":-74.54690017935081,"macd_signal":-98.7184057193422,"sma_20":5221.0,"sma_60":5629.0,"bb_upper":5463.890922020564,"bb_lower":4978.109077979436,"atr_14":526.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -563.00, 기관 순매수 0.00. 30일 누적: 외국인 -2386.00, 기관 -1.02만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-563.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-10-21","foreign_net":-221.0,"institution_net":0.0,"retail_net":221.0},{"date":"2026-10-20","foreign_net":23.0,"institution_net":0.0,"retail_net":-23.0},{"date":"2026-10-19","foreign_net":104.0,"institution_net":0.0,"retail_net":-104.0},{"date":"2026-10-16","foreign_net":-474.0,"institution_net":0.0,"retail_net":474.0},{"date":"2026-10-15","foreign_net":941.0,"institution_net":1300.0,"retail_net":-2241.0},{"date":"2026-10-14","foreign_net":-1202.0,"institution_net":0.0,"retail_net":1202.0},{"date":"2026-10-13","foreign_net":-1256.0,"institution_net":0.0,"retail_net":1256.0},{"date":"2026-10-12","foreign_net":-1799.0,"institution_net":0.0,"retail_net":1799.0},{"date":"2026-10-08","foreign_net":-238.0,"institution_net":0.0,"retail_net":238.0},{"date":"2026-10-07","foreign_net":455.0,"institution_net":0.0,"retail_net":-455.0},{"date":"2026-10-06","foreign_net":1451.0,"institution_net":0.0,"retail_net":-1451.0},{"date":"2026-10-02","foreign_net":-20.0,"institution_net":0.0,"retail_net":20.0},{"date":"2026-10-01","foreign_net":-61.0,"institution_net":-4149.0,"retail_net":4210.0},{"date":"2026-09-30","foreign_net":-2108.0,"institution_net":-3851.0,"retail_net":5959.0},{"date":"2026-09-29","foreign_net":396.0,"institution_net":0.0,"retail_net":-396.0},{"date":"2026-09-28","foreign_net":582.0,"institution_net":-1000.0,"retail_net":418.0},{"date":"2026-09-23","foreign_net":-42.0,"institution_net":-3000.0,"retail_net":3042.0},{"date":"2026-09-22","foreign_net":-61.0,"institution_net":0.0,"retail_net":61.0},{"date":"2026-09-21","foreign_net":827.0,"institution_net":0.0,"retail_net":-827.0},{"date":"2026-09-18","foreign_net":1029.0,"institution_net":168.0,"retail_net":-1197.0},{"date":"2026-09-17","foreign_net":-2274.0,"institution_net":0.0,"retail_net":2274.0},{"date":"2026-09-16","foreign_net":-2822.0,"institution_net":-108.0,"retail_net":2930.0},{"date":"2026-09-15","foreign_net":425.0,"institution_net":574.0,"retail_net":-999.0},{"date":"2026-09-14","foreign_net":-685.0,"institution_net":0.0,"retail_net":685.0},{"date":"2026-09-11","foreign_net":2694.0,"institution_net":0.0,"retail_net":-2694.0},{"date":"2026-09-10","foreign_net":2498.0,"institution_net":-102.0,"retail_net":-2396.0},{"date":"2026-09-09","foreign_net":2702.0,"institution_net":0.0,"retail_net":-2702.0},{"date":"2026-09-08","foreign_net":335.0,"institution_net":0.0,"retail_net":-335.0},{"date":"2026-09-07","foreign_net":-3590.0,"institution_net":0.0,"retail_net":3590.0}],"periods":{"d1":{"foreign_net":5.0,"institution_net":0,"retail_net":-5.0},"d3":{"foreign_net":-193.0,"institution_net":0,"retail_net":193.0},"d7":{"foreign_net":-824.0,"institution_net":1300.0,"retail_net":-476.0},"d14":{"foreign_net":-2292.0,"institution_net":-2849.0,"retail_net":5141.0},"d30":{"foreign_net":-2386.0,"institution_net":-10168.0,"retail_net":12554.0}}},"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 9.14x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":73,"summary":"매출 +11.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.5,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":53.3,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.6,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.6,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 2.6x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.62,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.21,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.14x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +11.5%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.73,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"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":14.65,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 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":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.14,"current_pbr":1.11,"per_5y_high":40.41,"per_5y_low":10.22,"per_5y_avg":18.49,"per_percentile":0.0,"pbr_5y_high":4.58,"pbr_5y_low":2.23,"pbr_5y_avg":3.65,"pbr_percentile":0.0,"per_5y_median":16.51,"pbr_5y_median":3.77,"history":[{"quarter":"2024-Q2","per":40.41,"pbr":3.62},{"quarter":"2024-Q3","per":18.5,"pbr":2.75},{"quarter":"2024-Q4","per":18.77,"pbr":4.58},{"quarter":"2025-Q1","per":14.42,"pbr":4.08},{"quarter":"2025-Q2","per":16.51,"pbr":4.36},{"quarter":"2025-Q3","per":15.01,"pbr":4.08},{"quarter":"2025-Q4","per":17.38,"pbr":3.77},{"quarter":"2026-Q1","per":15.15,"pbr":3.36},{"quarter":"2026-Q2","per":10.22,"pbr":2.23},{"quarter":"현재","per":9.14,"pbr":1.11}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10930.0703,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8512.5742,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11200.7559,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10528.71,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11539.0586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10738.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10003.6963,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8992.8359,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":40.41,"eps":270.48,"close":10930.07,"source":"reported"},{"date":"2024-07","per":33.47,"eps":270.48,"close":9053.94,"source":"reported"},{"date":"2024-08","per":30.06,"eps":270.48,"close":8129.88,"source":"reported"},{"date":"2024-09","per":18.5,"eps":460.18,"close":8512.57,"source":"reported"},{"date":"2024-10","per":20.02,"eps":460.18,"close":9212.62,"source":"reported"},{"date":"2024-11","per":22.74,"eps":460.18,"close":10463.37,"source":"reported"},{"date":"2024-12","per":18.77,"eps":596.76,"close":11200.76,"source":"reported"},{"date":"2025-01","per":18.83,"eps":596.76,"close":11238.09,"source":"reported"},{"date":"2025-02","per":20.41,"eps":596.76,"close":12180.82,"source":"reported"},{"date":"2025-03","per":14.42,"eps":730.23,"close":10528.71,"source":"reported"},{"date":"2025-04","per":16.6,"eps":730.23,"close":12124.82,"source":"reported"},{"date":"2025-05","per":14.12,"eps":730.23,"close":10314.03,"source":"reported"},{"date":"2025-06","per":16.51,"eps":699.05,"close":11539.06,"source":"reported"},{"date":"2025-07","per":16.9,"eps":699.05,"close":11815.61,"source":"reported"},{"date":"2025-08","per":15.28,"eps":699.05,"close":10680.78,"source":"reported"},{"date":"2025-09","per":15.01,"eps":715.31,"close":10738.0,"source":"reported"},{"date":"2025-10","per":12.55,"eps":715.31,"close":8973.76,"source":"reported"},{"date":"2025-11","per":14.6,"eps":715.31,"close":10442.37,"source":"reported"},{"date":"2025-12","per":17.38,"eps":575.63,"close":10003.7,"source":"reported"},{"date":"2026-01","per":18.09,"eps":575.63,"close":10413.76,"source":"reported"},{"date":"2026-02","per":18.04,"eps":575.63,"close":10385.15,"source":"reported"},{"date":"2026-03","per":15.15,"eps":593.48,"close":8992.84,"source":"reported"},{"date":"2026-04","per":12.81,"eps":593.48,"close":7600.52,"source":"reported"},{"date":"2026-05","per":10.75,"eps":593.48,"close":6379.86,"source":"reported"},{"date":"2026-06","per":10.22,"eps":582.3,"close":5950.0,"source":"reported"},{"date":"2026-07","per":9.31,"eps":582.3,"close":5420.0,"source":"reported"},{"date":"2026-08","per":10.08,"eps":582.3,"close":5870.0,"source":"reported"},{"date":"2026-09","per":8.71,"eps":582.3,"close":5070.0,"source":"reported"},{"date":"2026-10","per":8.81,"eps":582.3,"close":5130.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.19,"std":7.07,"upper_1sd":24.26,"lower_1sd":10.12,"current":8.81,"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":4.8155,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"배당성향 44%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":44.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.21,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.82,"summary":"배당수익률 4.82%","metrics":[{"name":"배당수익률","value":4.82,"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":"9.1배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:25.536805+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022620999644549212,"dividend_yield":null,"eps":105.54,"revenue":14793163301.0,"operating_income":1993099493.0,"net_income":1175529061.0,"market_cap":null,"profit_margin":0.07946434694738587,"operating_margin":0.13473112223842407,"roa":0.016051710610885103,"gross_margin":null,"total_equity":51966273793.0,"total_assets":73233880768.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.76,"pbr":2.05,"roe":0.029007054681475873,"dividend_yield":null,"eps":135.58,"revenue":13273348099.0,"operating_income":1300000000.0,"net_income":1510110866.0,"market_cap":99700000000.0,"profit_margin":0.11377015465402962,"operating_margin":0.09774436090225563,"roa":0.016919421261533917,"gross_margin":null,"total_equity":52060124083.0,"total_assets":89253104031.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.023030358821083986,"dividend_yield":null,"eps":107.74,"revenue":16100000000.0,"operating_income":2600000000.0,"net_income":1200000000.0,"market_cap":null,"profit_margin":0.07453416149068323,"operating_margin":0.16149068322981366,"roa":0.013295089480132399,"gross_margin":null,"total_equity":51626016131.0,"total_assets":89428933726.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05140596948525625,"dividend_yield":null,"eps":233.44,"revenue":14500000000.0,"operating_income":2700000000.0,"net_income":2600000000.0,"market_cap":null,"profit_margin":0.1793103448275862,"operating_margin":0.18620689655172415,"roa":0.03031813797750496,"gross_margin":null,"total_equity":51199650067.0,"total_assets":86811652185.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.024898094404822883,"dividend_yield":null,"eps":116.72,"revenue":13900000000.0,"operating_income":2300000000.0,"net_income":1300000000.0,"market_cap":null,"profit_margin":0.09352517985611511,"operating_margin":0.16546762589928057,"roa":0.014800380087589445,"gross_margin":null,"total_equity":51432797835.0,"total_assets":86523362807.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.026172154575209026,"dividend_yield":null,"eps":117.73,"revenue":12055611633.0,"operating_income":1201175746.0,"net_income":1311284184.0,"market_cap":null,"profit_margin":0.10876961069404416,"operating_margin":0.09963623435844635,"roa":0.015164774939538805,"gross_margin":null,"total_equity":50102263466.0,"total_assets":86469083071.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05794237214187969,"dividend_yield":null,"eps":247.42,"revenue":15593483202.0,"operating_income":2785485626.0,"net_income":2755754719.0,"market_cap":null,"profit_margin":0.17672476914244217,"operating_margin":0.1786313929938846,"roa":0.032564098483644256,"gross_margin":null,"total_equity":47560267506.0,"total_assets":84625549219.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04024282151714909,"dividend_yield":null,"eps":217.18,"revenue":12575438353.0,"operating_income":2247789099.0,"net_income":2418949127.0,"market_cap":null,"profit_margin":0.19235505428110464,"operating_margin":0.1787443933088636,"roa":0.029798100305753368,"gross_margin":null,"total_equity":60108835211.0,"total_assets":81177964440.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.028034904612336656,"dividend_yield":null,"eps":147.9,"revenue":11129434343.0,"operating_income":1834088237.0,"net_income":1647285142.0,"market_cap":null,"profit_margin":0.14801157823767397,"operating_margin":0.16479617745834255,"roa":0.021809225361210903,"gross_margin":null,"total_equity":58758364431.0,"total_assets":75531575043.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0032651681504736172,"dividend_yield":null,"eps":-15.74,"revenue":9604257024.0,"operating_income":607331578.0,"net_income":-175261840.0,"market_cap":null,"profit_margin":-0.018248349618511833,"operating_margin":0.06323566481845957,"roa":-0.002220194361920184,"gross_margin":null,"total_equity":53676206530.0,"total_assets":78939863557.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02272786443803897,"dividend_yield":null,"eps":110.84,"revenue":13939452101.0,"operating_income":620243090.0,"net_income":1234473654.0,"market_cap":null,"profit_margin":0.08855969697054594,"operating_margin":0.04449551427889368,"roa":0.01565501787760073,"gross_margin":null,"total_equity":54315426659.0,"total_assets":78854822374.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005714469874383412,"dividend_yield":null,"eps":27.48,"revenue":12599037627.0,"operating_income":232413821.0,"net_income":306116726.0,"market_cap":null,"profit_margin":0.024296834017225686,"operating_margin":0.018446950305310014,"roa":0.004237893809757632,"gross_margin":null,"total_equity":53568700637.0,"total_assets":72233222384.0}],"current_price":5320.0,"change_pct":1.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-06","close":21468.1152},{"date":"2023-10-10","close":17846.5371},{"date":"2023-10-11","close":18201.2266},{"date":"2023-10-12","close":17566.5176},{"date":"2023-10-13","close":18639.9238},{"date":"2023-10-16","close":19414.6426},{"date":"2023-10-17","close":18761.2656},{"date":"2023-10-18","close":15998.4131},{"date":"2023-10-19","close":14075.6162},{"date":"2023-10-20","close":13095.5498},{"date":"2023-10-23","close":12246.1602},{"date":"2023-10-24","close":12386.1689},{"date":"2023-10-25","close":13179.5557},{"date":"2023-10-26","close":13114.2188},{"date":"2023-10-27","close":14028.9463},{"date":"2023-10-30","close":13552.915},{"date":"2023-10-31","close":13394.2363},{"date":"2023-11-01","close":13683.5898},{"date":"2023-11-02","close":14252.9619},{"date":"2023-11-03","close":13366.2344},{"date":"2023-11-06","close":12768.8613},{"date":"2023-11-07","close":12040.8125},{"date":"2023-11-08","close":11340.7646},{"date":"2023-11-09","close":11816.7969},{"date":"2023-11-10","close":10734.0576},{"date":"2023-11-13","close":11256.7588},{"date":"2023-11-14","close":11023.4102},{"date":"2023-11-15","close":11751.459},{"date":"2023-11-16","close":11658.1201},{"date":"2023-11-17","close":10958.0732},{"date":"2023-11-20","close":11452.7725},{"date":"2023-11-21","close":11462.1064},{"date":"2023-11-22","close":11592.7822},{"date":"2023-11-23","close":11723.457},{"date":"2023-11-24","close":11704.79},{"date":"2023-11-27","close":12078.1475},{"date":"2023-11-28","close":11667.4531},{"date":"2023-11-29","close":12302.1631},{"date":"2023-11-30","close":13170.2217},{"date":"2023-12-01","close":12516.8438},{"date":"2023-12-04","close":11994.1426},{"date":"2023-12-05","close":11443.4385},{"date":"2023-12-06","close":13720.9258},{"date":"2023-12-07","close":12834.1992},{"date":"2023-12-08","close":12638.1855},{"date":"2023-12-11","close":12871.5352},{"date":"2023-12-12","close":12600.8506},{"date":"2023-12-13","close":12087.4824},{"date":"2023-12-14","close":12526.1787},{"date":"2023-12-15","close":12040.8125},{"date":"2023-12-18","close":12946.207},{"date":"2023-12-19","close":12600.8506},{"date":"2023-12-20","close":12750.1934},{"date":"2023-12-21","close":14448.9746},{"date":"2023-12-22","close":17361.1719},{"date":"2023-12-26","close":17529.1816},{"date":"2023-12-27","close":16362.4375},{"date":"2023-12-28","close":16969.1445},{"date":"2024-01-02","close":16427.7754},{"date":"2024-01-03","close":15382.3711},{"date":"2024-01-04","close":14364.9688},{"date":"2024-01-05","close":15074.3506},{"date":"2024-01-08","close":16801.1328},{"date":"2024-01-09","close":16689.127},{"date":"2024-01-10","close":17949.2109},{"date":"2024-01-11","close":17445.1758},{"date":"2024-01-12","close":19647.9922},{"date":"2024-01-15","close":19601.3223},{"date":"2024-01-16","close":17575.8535},{"date":"2024-01-17","close":16707.793},{"date":"2024-01-18","close":17519.8496},{"date":"2024-01-19","close":16801.1328},{"date":"2024-01-22","close":15886.4043},{"date":"2024-01-23","close":16297.0996},{"date":"2024-01-24","close":15093.0186},{"date":"2024-01-25","close":15214.3594},{"date":"2024-01-26","close":15625.0547},{"date":"2024-01-29","close":14131.6201},{"date":"2024-01-30","close":13776.9287},{"date":"2024-01-31","close":12675.5215},{"date":"2024-02-01","close":11714.124},{"date":"2024-02-02","close":11816.7969},{"date":"2024-02-05","close":12236.8252},{"date":"2024-02-06","close":11891.4688},{"date":"2024-02-07","close":11966.1406},{"date":"2024-02-08","close":12320.8311},{"date":"2024-02-13","close":12358.167},{"date":"2024-02-14","close":12143.4863},{"date":"2024-02-15","close":12442.1719},{"date":"2024-02-16","close":12162.1533},{"date":"2024-02-19","close":11947.4727},{"date":"2024-02-20","close":12414.1709},{"date":"2024-02-21","close":12078.1475},{"date":"2024-02-22","close":11956.8057},{"date":"2024-02-23","close":11359.4326},{"date":"2024-02-26","close":11256.7588},{"date":"2024-02-27","close":10892.7344},{"date":"2024-02-28","close":10836.7314},{"date":"2024-02-29","close":10743.3916},{"date":"2024-03-04","close":10547.3789},{"date":"2024-03-05","close":10734.0576},{"date":"2024-03-06","close":10603.3818},{"date":"2024-03-07","close":10314.0293},{"date":"2024-03-08","close":10454.0391},{"date":"2024-03-11","close":10827.3975},{"date":"2024-03-12","close":10622.0498},{"date":"2024-03-13","close":11088.748},{"date":"2024-03-14","close":11014.0762},{"date":"2024-03-15","close":11144.752},{"date":"2024-03-18","close":11452.7725},{"date":"2024-03-19","close":11368.7676},{"date":"2024-03-20","close":11368.7676},{"date":"2024-03-21","close":10986.0752},{"date":"2024-03-22","close":11200.7559},{"date":"2024-03-25","close":10790.0615},{"date":"2024-03-26","close":10743.3916},{"date":"2024-03-27","close":10678.0537},{"date":"2024-03-28","close":10538.0439},{"date":"2024-03-29","close":10528.71},{"date":"2024-04-01","close":10818.0625},{"date":"2024-04-02","close":10566.0459},{"date":"2024-04-03","close":10398.0352},{"date":"2024-04-04","close":10416.7031},{"date":"2024-04-05","close":10202.0215},{"date":"2024-04-08","close":9305.9609},{"date":"2024-04-09","close":9511.3076},{"date":"2024-04-11","close":9417.9688},{"date":"2024-04-12","close":9371.2988},{"date":"2024-04-15","close":9221.9551},{"date":"2024-04-16","close":8829.9297},{"date":"2024-04-17","close":9305.9609},{"date":"2024-04-18","close":9389.9668},{"date":"2024-04-19","close":8801.9277},{"date":"2024-04-22","close":8876.5996},{"date":"2024-04-23","close":8857.9307},{"date":"2024-04-24","close":8969.9385},{"date":"2024-04-25","close":8932.6025},{"date":"2024-04-26","close":8820.5947},{"date":"2024-04-29","close":9081.9463},{"date":"2024-04-30","close":9025.9414},{"date":"2024-05-02","close":9557.9785},{"date":"2024-05-03","close":9641.9834},{"date":"2024-05-07","close":9828.6631},{"date":"2024-05-08","close":9735.3232},{"date":"2024-05-09","close":9847.3311},{"date":"2024-05-10","close":9772.6592},{"date":"2024-05-13","close":9585.9795},{"date":"2024-05-14","close":10071.3457},{"date":"2024-05-16","close":9912.6689},{"date":"2024-05-17","close":9772.6592},{"date":"2024-05-20","close":9847.3311},{"date":"2024-05-21","close":10043.3438},{"date":"2024-05-22","close":9837.9971},{"date":"2024-05-23","close":9520.6426},{"date":"2024-05-24","close":9800.6611},{"date":"2024-05-27","close":10724.7236},{"date":"2024-05-28","close":10855.3994},{"date":"2024-05-29","close":10855.3994},{"date":"2024-05-30","close":10678.0537},{"date":"2024-05-31","close":10855.3994},{"date":"2024-06-03","close":10892.7344},{"date":"2024-06-04","close":10771.3926},{"date":"2024-06-05","close":10454.0391},{"date":"2024-06-07","close":10538.0439},{"date":"2024-06-10","close":9781.9932},{"date":"2024-06-11","close":10211.3564},{"date":"2024-06-12","close":10444.7051},{"date":"2024-06-13","close":11527.4443},{"date":"2024-06-14","close":11658.1201},{"date":"2024-06-17","close":11891.4688},{"date":"2024-06-18","close":11406.1025},{"date":"2024-06-19","close":12134.1514},{"date":"2024-06-20","close":11378.1006},{"date":"2024-06-21","close":10743.3916},{"date":"2024-06-24","close":10388.7002},{"date":"2024-06-25","close":11648.7852},{"date":"2024-06-26","close":11508.7764},{"date":"2024-06-27","close":11238.0918},{"date":"2024-06-28","close":10930.0703},{"date":"2024-07-01","close":10780.7275},{"date":"2024-07-02","close":10547.3789},{"date":"2024-07-03","close":10258.0254},{"date":"2024-07-04","close":10174.0195},{"date":"2024-07-05","close":9632.6494},{"date":"2024-07-08","close":10566.0459},{"date":"2024-07-09","close":10258.0254},{"date":"2024-07-10","close":10258.0254},{"date":"2024-07-11","close":10071.3457},{"date":"2024-07-12","close":9987.3408},{"date":"2024-07-15","close":9865.999},{"date":"2024-07-16","close":9781.9932},{"date":"2024-07-17","close":9968.6729},{"date":"2024-07-18","close":9809.9951},{"date":"2024-07-19","close":9539.3096},{"date":"2024-07-22","close":9305.9609},{"date":"2024-07-23","close":9548.6445},{"date":"2024-07-24","close":9529.9766},{"date":"2024-07-25","close":9529.9766},{"date":"2024-07-26","close":9371.2988},{"date":"2024-07-29","close":9389.9668},{"date":"2024-07-30","close":9240.624},{"date":"2024-07-31","close":9053.9434},{"date":"2024-08-01","close":9175.2852},{"date":"2024-08-02","close":8437.9023},{"date":"2024-08-05","close":6851.1284},{"date":"2024-08-06","close":7159.1494},{"date":"2024-08-07","close":7373.8306},{"date":"2024-08-08","close":7476.5044},{"date":"2024-08-09","close":7933.8691},{"date":"2024-08-12","close":8195.2197},{"date":"2024-08-13","close":8223.2217},{"date":"2024-08-14","close":8549.9102},{"date":"2024-08-16","close":8316.5615},{"date":"2024-08-19","close":8437.9023},{"date":"2024-08-20","close":8493.9062},{"date":"2024-08-21","close":8652.584},{"date":"2024-08-22","close":8773.9258},{"date":"2024-08-23","close":9044.6104},{"date":"2024-08-26","close":8064.5439},{"date":"2024-08-27","close":8344.5635},{"date":"2024-08-28","close":8176.5522},{"date":"2024-08-29","close":8092.5459},{"date":"2024-08-30","close":8129.8813},{"date":"2024-09-02","close":8363.2314},{"date":"2024-09-03","close":8428.5684},{"date":"2024-09-04","close":8167.2178},{"date":"2024-09-05","close":7980.5386},{"date":"2024-09-06","close":7616.5137},{"date":"2024-09-09","close":7971.2046},{"date":"2024-09-10","close":7905.8672},{"date":"2024-09-11","close":7905.8672},{"date":"2024-09-12","close":7924.5347},{"date":"2024-09-13","close":8083.2114},{"date":"2024-09-19","close":8017.874},{"date":"2024-09-20","close":8120.5479},{"date":"2024-09-23","close":8447.2363},{"date":"2024-09-24","close":8381.8984},{"date":"2024-09-25","close":8232.5557},{"date":"2024-09-26","close":8587.2461},{"date":"2024-09-27","close":8773.9258},{"date":"2024-09-30","close":8512.5742},{"date":"2024-10-02","close":8232.5557},{"date":"2024-10-04","close":7999.2065},{"date":"2024-10-07","close":8288.5596},{"date":"2024-10-08","close":7961.8701},{"date":"2024-10-10","close":7691.1855},{"date":"2024-10-11","close":7775.1909},{"date":"2024-10-14","close":7924.5347},{"date":"2024-10-15","close":8073.8784},{"date":"2024-10-16","close":7924.5347},{"date":"2024-10-17","close":7765.8574},{"date":"2024-10-18","close":7411.1665},{"date":"2024-10-21","close":7457.8364},{"date":"2024-10-22","close":7215.1533},{"date":"2024-10-23","close":8036.542},{"date":"2024-10-24","close":8400.5664},{"date":"2024-10-25","close":8699.2539},{"date":"2024-10-28","close":9044.6104},{"date":"2024-10-29","close":8540.5762},{"date":"2024-10-30","close":8447.2363},{"date":"2024-10-31","close":9212.6221},{"date":"2024-11-01","close":10407.3682},{"date":"2024-11-04","close":10314.0293},{"date":"2024-11-05","close":11854.1328},{"date":"2024-11-06","close":11200.7559},{"date":"2024-11-07","close":10668.7197},{"date":"2024-11-08","close":10892.7344},{"date":"2024-11-11","close":11508.7764},{"date":"2024-11-12","close":10846.0645},{"date":"2024-11-13","close":11088.748},{"date":"2024-11-14","close":10118.0156},{"date":"2024-11-15","close":10034.0107},{"date":"2024-11-18","close":11947.4727},{"date":"2024-11-19","close":12050.1465},{"date":"2024-11-20","close":11116.75},{"date":"2024-11-21","close":10855.3994},{"date":"2024-11-22","close":10734.0576},{"date":"2024-11-25","close":10864.7334},{"date":"2024-11-26","close":10780.7275},{"date":"2024-11-27","close":10976.7402},{"date":"2024-11-28","close":10687.3877},{"date":"2024-11-29","close":10463.3721},{"date":"2024-12-02","close":10379.3672},{"date":"2024-12-03","close":10267.3594},{"date":"2024-12-04","close":9744.6572},{"date":"2024-12-05","close":9259.291},{"date":"2024-12-06","close":8773.9258},{"date":"2024-12-09","close":8129.8813},{"date":"2024-12-10","close":8587.2461},{"date":"2024-12-11","close":9539.3096},{"date":"2024-12-12","close":10192.6875},{"date":"2024-12-13","close":10827.3975},{"date":"2024-12-16","close":11060.7461},{"date":"2024-12-17","close":11154.0859},{"date":"2024-12-18","close":11191.4219},{"date":"2024-12-19","close":11788.7949},{"date":"2024-12-20","close":11686.1221},{"date":"2024-12-23","close":11639.4521},{"date":"2024-12-24","close":11536.7783},{"date":"2024-12-26","close":10836.7314},{"date":"2024-12-27","close":11051.4121},{"date":"2024-12-30","close":11200.7559},{"date":"2025-01-02","close":11676.7881},{"date":"2025-01-03","close":11844.7988},{"date":"2025-01-06","close":11938.1387},{"date":"2025-01-07","close":11863.4668},{"date":"2025-01-08","close":11695.4551},{"date":"2025-01-09","close":11387.4346},{"date":"2025-01-10","close":11210.0889},{"date":"2025-01-13","close":10995.4082},{"date":"2025-01-14","close":11247.4258},{"date":"2025-01-15","close":12554.1807},{"date":"2025-01-16","close":12554.1807},{"date":"2025-01-17","close":11742.125},{"date":"2025-01-20","close":10874.0664},{"date":"2025-01-21","close":10696.7207},{"date":"2025-01-22","close":11116.75},{"date":"2025-01-23","close":10958.0732},{"date":"2025-01-24","close":11350.0996},{"date":"2025-01-31","close":11238.0918},{"date":"2025-02-03","close":11378.1006},{"date":"2025-02-04","close":12012.8105},{"date":"2025-02-05","close":13543.5801},{"date":"2025-02-06","close":13618.252},{"date":"2025-02-07","close":13384.9033},{"date":"2025-02-10","close":13067.5488},{"date":"2025-02-11","close":12834.1992},{"date":"2025-02-12","close":12619.5176},{"date":"2025-02-13","close":12358.167},{"date":"2025-02-14","close":12348.833},{"date":"2025-02-17","close":12647.5195},{"date":"2025-02-18","close":12638.1855},{"date":"2025-02-19","close":12526.1787},{"date":"2025-02-20","close":12348.833},{"date":"2025-02-21","close":12283.4951},{"date":"2025-02-24","close":12227.4912},{"date":"2025-02-25","close":12666.1875},{"date":"2025-02-26","close":12684.8555},{"date":"2025-02-27","close":12395.5029},{"date":"2025-02-28","close":12180.8213},{"date":"2025-03-04","close":12171.4883},{"date":"2025-03-05","close":12311.4971},{"date":"2025-03-06","close":12526.1787},{"date":"2025-03-07","close":12535.5127},{"date":"2025-03-10","close":12675.5215},{"date":"2025-03-11","close":12731.5264},{"date":"2025-03-12","close":12703.5244},{"date":"2025-03-13","close":12535.5127},{"date":"2025-03-14","close":12544.8457},{"date":"2025-03-17","close":12432.8389},{"date":"2025-03-18","close":12414.1709},{"date":"2025-03-19","close":12050.1465},{"date":"2025-03-20","close":12003.4766},{"date":"2025-03-21","close":11807.4639},{"date":"2025-03-24","close":10995.4082},{"date":"2025-03-25","close":10790.0615},{"date":"2025-03-26","close":10547.3789},{"date":"2025-03-27","close":10444.7051},{"date":"2025-03-28","close":10687.3877},{"date":"2025-03-31","close":10528.71},{"date":"2025-04-01","close":10463.3721},{"date":"2025-04-02","close":10398.0352},{"date":"2025-04-03","close":10314.0293},{"date":"2025-04-04","close":10267.3594},{"date":"2025-04-07","close":9959.3389},{"date":"2025-04-08","close":9865.999},{"date":"2025-04-09","close":9716.6553},{"date":"2025-04-10","close":10211.3564},{"date":"2025-04-11","close":10043.3438},{"date":"2025-04-14","close":9950.0039},{"date":"2025-04-15","close":10500.709},{"date":"2025-04-16","close":10631.3838},{"date":"2025-04-17","close":10724.7236},{"date":"2025-04-18","close":10762.0596},{"date":"2025-04-21","close":10911.4033},{"date":"2025-04-22","close":10818.0625},{"date":"2025-04-23","close":10818.0625},{"date":"2025-04-24","close":10799.3945},{"date":"2025-04-25","close":11788.7949},{"date":"2025-04-28","close":12059.4795},{"date":"2025-04-29","close":12386.1689},{"date":"2025-04-30","close":12124.8184},{"date":"2025-05-02","close":11826.1309},{"date":"2025-05-07","close":12292.8301},{"date":"2025-05-08","close":12414.1709},{"date":"2025-05-09","close":12096.8164},{"date":"2025-05-12","close":12227.4912},{"date":"2025-05-13","close":12320.8311},{"date":"2025-05-14","close":12227.4912},{"date":"2025-05-15","close":12143.4863},{"date":"2025-05-16","close":11826.1309},{"date":"2025-05-19","close":11424.7705},{"date":"2025-05-20","close":11163.4199},{"date":"2025-05-21","close":10911.4033},{"date":"2025-05-22","close":10052.6777},{"date":"2025-05-23","close":10052.6777},{"date":"2025-05-26","close":10052.6777},{"date":"2025-05-27","close":10332.6973},{"date":"2025-05-28","close":10398.0352},{"date":"2025-05-29","close":10379.3672},{"date":"2025-05-30","close":10314.0293},{"date":"2025-06-02","close":10360.6982},{"date":"2025-06-04","close":10323.3633},{"date":"2025-06-05","close":10500.709},{"date":"2025-06-09","close":10836.7314},{"date":"2025-06-10","close":11079.4141},{"date":"2025-06-11","close":11107.416},{"date":"2025-06-12","close":10939.4043},{"date":"2025-06-13","close":10724.7236},{"date":"2025-06-16","close":10584.7139},{"date":"2025-06-17","close":10631.3838},{"date":"2025-06-18","close":10678.0537},{"date":"2025-06-19","close":11499.4424},{"date":"2025-06-20","close":11527.4443},{"date":"2025-06-23","close":11816.7969},{"date":"2025-06-24","close":11900.8027},{"date":"2025-06-25","close":11956.8057},{"date":"2025-06-26","close":11695.4551},{"date":"2025-06-27","close":11777.4688},{"date":"2025-06-30","close":11539.0586},{"date":"2025-07-01","close":11462.7666},{"date":"2025-07-02","close":11462.7666},{"date":"2025-07-03","close":11434.1572},{"date":"2025-07-04","close":11367.4023},{"date":"2025-07-07","close":11243.4297},{"date":"2025-07-08","close":11357.8662},{"date":"2025-07-09","close":11214.8203},{"date":"2025-07-10","close":11233.8926},{"date":"2025-07-11","close":11109.9199},{"date":"2025-07-14","close":11109.9199},{"date":"2025-07-15","close":11128.9922},{"date":"2025-07-16","close":11491.376},{"date":"2025-07-17","close":12034.9512},{"date":"2025-07-18","close":11901.4414},{"date":"2025-07-21","close":11844.2236},{"date":"2025-07-22","close":11682.1045},{"date":"2025-07-23","close":11634.4219},{"date":"2025-07-24","close":11539.0586},{"date":"2025-07-25","close":11777.4688},{"date":"2025-07-28","close":11682.1045},{"date":"2025-07-29","close":11996.8057},{"date":"2025-07-30","close":11910.9785},{"date":"2025-07-31","close":11815.6143},{"date":"2025-08-01","close":11500.9121},{"date":"2025-08-04","close":11491.376},{"date":"2025-08-05","close":11348.3301},{"date":"2025-08-06","close":11500.9121},{"date":"2025-08-07","close":11443.6943},{"date":"2025-08-08","close":11643.959},{"date":"2025-08-11","close":11663.0312},{"date":"2025-08-12","close":11510.4492},{"date":"2025-08-13","close":11348.3301},{"date":"2025-08-14","close":11567.667},{"date":"2025-08-18","close":11472.3037},{"date":"2025-08-19","close":11405.5488},{"date":"2025-08-20","close":11157.6016},{"date":"2025-08-21","close":11157.6016},{"date":"2025-08-22","close":10823.8271},{"date":"2025-08-25","close":10842.9004},{"date":"2025-08-26","close":10890.582},{"date":"2025-08-27","close":10747.5361},{"date":"2025-08-28","close":10709.3906},{"date":"2025-08-29","close":10680.7812},{"date":"2025-09-01","close":10375.6162},{"date":"2025-09-02","close":10699.8535},{"date":"2025-09-03","close":10699.8535},{"date":"2025-09-04","close":10747.5361},{"date":"2025-09-05","close":10594.9531},{"date":"2025-09-08","close":10547.2715},{"date":"2025-09-09","close":11100.3828},{"date":"2025-09-10","close":11233.8926},{"date":"2025-09-11","close":11109.9199},{"date":"2025-09-12","close":11062.2373},{"date":"2025-09-15","close":10861.9727},{"date":"2025-09-16","close":10757.0723},{"date":"2025-09-17","close":10814.291},{"date":"2025-09-18","close":10766.6084},{"date":"2025-09-19","close":11350.0},{"date":"2025-09-22","close":10871.5098},{"date":"2025-09-23","close":11024.0918},{"date":"2025-09-24","close":10966.873},{"date":"2025-09-25","close":10890.582},{"date":"2025-09-26","close":10871.5098},{"date":"2025-09-29","close":10833.3633},{"date":"2025-09-30","close":10738.0},{"date":"2025-10-01","close":10709.3906},{"date":"2025-10-02","close":10652.1719},{"date":"2025-10-10","close":10470.9805},{"date":"2025-10-13","close":10404.2256},{"date":"2025-10-14","close":10337.4707},{"date":"2025-10-15","close":10270.7158},{"date":"2025-10-16","close":10261.1787},{"date":"2025-10-17","close":10194.4238},{"date":"2025-10-20","close":10251.6426},{"date":"2025-10-21","close":10280.252},{"date":"2025-10-22","close":10242.1064},{"date":"2025-10-23","close":10308.8613},{"date":"2025-10-24","close":10308.8613},{"date":"2025-10-27","close":10175.3516},{"date":"2025-10-28","close":9593.6299},{"date":"2025-10-29","close":9536.4121},{"date":"2025-10-30","close":8973.7637},{"date":"2025-10-31","close":8973.7637},{"date":"2025-11-03","close":8973.7637},{"date":"2025-11-04","close":8811.6445},{"date":"2025-11-05","close":8763.9629},{"date":"2025-11-06","close":8773.499},{"date":"2025-11-07","close":8744.8896},{"date":"2025-11-10","close":8907.0088},{"date":"2025-11-11","close":8926.0811},{"date":"2025-11-12","close":9174.0283},{"date":"2025-11-13","close":9202.6377},{"date":"2025-11-14","close":9088.2002},{"date":"2025-11-17","close":9078.6641},{"date":"2025-11-18","close":9088.2002},{"date":"2025-11-19","close":9174.0283},{"date":"2025-11-20","close":9393.3652},{"date":"2025-11-21","close":9469.6572},{"date":"2025-11-24","close":9545.9482},{"date":"2025-11-25","close":9536.4121},{"date":"2025-11-26","close":9822.5039},{"date":"2025-11-27","close":10137.2061},{"date":"2025-11-28","close":10442.3711},{"date":"2025-12-01","close":10585.417},{"date":"2025-12-02","close":10547.2715},{"date":"2025-12-03","close":10919.1914},{"date":"2025-12-04","close":10871.5098},{"date":"2025-12-05","close":10871.5098},{"date":"2025-12-08","close":10728.4629},{"date":"2025-12-09","close":10490.0527},{"date":"2025-12-10","close":10690.3174},{"date":"2025-12-11","close":10690.3174},{"date":"2025-12-12","close":10499.5889},{"date":"2025-12-15","close":11682.1045},{"date":"2025-12-16","close":10985.9463},{"date":"2025-12-17","close":10947.8008},{"date":"2025-12-18","close":10823.8271},{"date":"2025-12-19","close":11100.3828},{"date":"2025-12-22","close":11033.6279},{"date":"2025-12-23","close":10919.1914},{"date":"2025-12-24","close":10842.9004},{"date":"2025-12-26","close":10356.543},{"date":"2025-12-29","close":10079.9873},{"date":"2025-12-30","close":10003.6963},{"date":"2026-01-02","close":10051.3779},{"date":"2026-01-05","close":10022.7686},{"date":"2026-01-06","close":10242.1064},{"date":"2026-01-07","close":10289.7881},{"date":"2026-01-08","close":10280.252},{"date":"2026-01-09","close":10270.7158},{"date":"2026-01-12","close":10165.8145},{"date":"2026-01-13","close":10156.2783},{"date":"2026-01-14","close":10070.4512},{"date":"2026-01-15","close":9851.1133},{"date":"2026-01-16","close":10490.0527},{"date":"2026-01-19","close":10461.4434},{"date":"2026-01-20","close":10270.7158},{"date":"2026-01-21","close":10118.1328},{"date":"2026-01-22","close":10203.9609},{"date":"2026-01-23","close":10289.7881},{"date":"2026-01-26","close":10280.252},{"date":"2026-01-27","close":10289.7881},{"date":"2026-01-28","close":10079.9873},{"date":"2026-01-29","close":10203.9609},{"date":"2026-01-30","close":10413.7617},{"date":"2026-02-02","close":10394.6885},{"date":"2026-02-03","close":10318.3975},{"date":"2026-02-04","close":10146.7422},{"date":"2026-02-05","close":10394.6885},{"date":"2026-02-06","close":10327.9336},{"date":"2026-02-09","close":10242.1064},{"date":"2026-02-10","close":10299.3242},{"date":"2026-02-11","close":10423.2979},{"date":"2026-02-12","close":10347.0068},{"date":"2026-02-13","close":10633.0986},{"date":"2026-02-19","close":10585.417},{"date":"2026-02-20","close":10518.6621},{"date":"2026-02-23","close":10614.0264},{"date":"2026-02-24","close":11090.8467},{"date":"2026-02-25","close":10776.1455},{"date":"2026-02-26","close":10623.5625},{"date":"2026-02-27","close":10385.1523},{"date":"2026-03-03","close":10356.543},{"date":"2026-03-04","close":9679.458},{"date":"2026-03-05","close":10451.9072},{"date":"2026-03-06","close":10833.3633},{"date":"2026-03-09","close":11272.0391},{"date":"2026-03-10","close":11186.2109},{"date":"2026-03-11","close":10938.2646},{"date":"2026-03-12","close":11176.6748},{"date":"2026-03-13","close":11128.9922},{"date":"2026-03-16","close":10070.4512},{"date":"2026-03-17","close":9889.2588},{"date":"2026-03-18","close":9727.1396},{"date":"2026-03-19","close":9812.9678},{"date":"2026-03-20","close":9851.1133},{"date":"2026-03-23","close":9565.0215},{"date":"2026-03-24","close":9526.875},{"date":"2026-03-25","close":9231.2471},{"date":"2026-03-26","close":9021.4453},{"date":"2026-03-27","close":8954.6904},{"date":"2026-03-30","close":9221.71},{"date":"2026-03-31","close":8992.8359},{"date":"2026-04-01","close":8811.6445},{"date":"2026-04-02","close":8363.4336},{"date":"2026-04-03","close":8353.8965},{"date":"2026-04-06","close":8544.625},{"date":"2026-04-07","close":8353.8965},{"date":"2026-04-08","close":8439.7246},{"date":"2026-04-09","close":8353.8965},{"date":"2026-04-10","close":8487.4062},{"date":"2026-04-13","close":8420.6514},{"date":"2026-04-14","close":8382.5059},{"date":"2026-04-15","close":8363.4336},{"date":"2026-04-16","close":8487.4062},{"date":"2026-04-17","close":8458.7969},{"date":"2026-04-20","close":8449.2607},{"date":"2026-04-21","close":8268.0693},{"date":"2026-04-22","close":8191.7778},{"date":"2026-04-23","close":8172.7051},{"date":"2026-04-24","close":8077.3408},{"date":"2026-04-27","close":8010.5859},{"date":"2026-04-28","close":7886.6123},{"date":"2026-04-29","close":7304.8916},{"date":"2026-04-30","close":7600.52},{"date":"2026-05-04","close":7257.2095},{"date":"2026-05-06","close":7247.6729},{"date":"2026-05-07","close":7152.3086},{"date":"2026-05-08","close":7095.0903},{"date":"2026-05-11","close":6913.8984},{"date":"2026-05-12","close":6837.6074},{"date":"2026-05-13","close":6570.5879},{"date":"2026-05-14","close":6723.1704},{"date":"2026-05-15","close":6875.7529},{"date":"2026-05-18","close":6847.1436},{"date":"2026-05-19","close":6923.4351},{"date":"2026-05-20","close":7037.8721},{"date":"2026-05-21","close":7285.8184},{"date":"2026-05-22","close":7123.6997},{"date":"2026-05-26","close":7247.6729},{"date":"2026-05-27","close":7028.3354},{"date":"2026-05-28","close":6646.8789},{"date":"2026-05-29","close":6379.8594},{"date":"2026-06-01","close":6150.9854},{"date":"2026-06-02","close":5941.1846},{"date":"2026-06-04","close":5731.3833},{"date":"2026-06-05","close":5798.1382},{"date":"2026-06-08","close":5311.7812},{"date":"2026-06-09","close":5492.9731},{"date":"2026-06-10","close":5721.8472},{"date":"2026-06-11","close":5836.2842},{"date":"2026-06-12","close":6007.9395},{"date":"2026-06-15","close":5960.2573},{"date":"2026-06-16","close":6150.9854},{"date":"2026-06-17","close":6255.8862},{"date":"2026-06-18","close":6150.9854},{"date":"2026-06-19","close":6484.7598},{"date":"2026-06-22","close":6541.9785},{"date":"2026-06-23","close":5864.8931},{"date":"2026-06-24","close":5645.5557},{"date":"2026-06-25","close":5492.9731},{"date":"2026-06-26","close":5369.0},{"date":"2026-06-29","close":5980.0},{"date":"2026-06-30","close":5950.0},{"date":"2026-07-01","close":6230.0},{"date":"2026-07-02","close":6100.0},{"date":"2026-07-03","close":6350.0},{"date":"2026-07-06","close":6250.0},{"date":"2026-07-07","close":6030.0},{"date":"2026-07-08","close":6060.0},{"date":"2026-07-09","close":5890.0},{"date":"2026-07-10","close":5990.0},{"date":"2026-07-13","close":5850.0},{"date":"2026-07-14","close":5850.0},{"date":"2026-07-15","close":5880.0},{"date":"2026-07-16","close":5930.0},{"date":"2026-07-20","close":5800.0},{"date":"2026-07-21","close":5890.0},{"date":"2026-07-22","close":5950.0},{"date":"2026-07-23","close":6070.0},{"date":"2026-07-24","close":5890.0},{"date":"2026-07-27","close":5940.0},{"date":"2026-07-28","close":5680.0},{"date":"2026-07-29","close":5490.0},{"date":"2026-07-30","close":5470.0},{"date":"2026-07-31","close":5420.0},{"date":"2026-08-03","close":5560.0},{"date":"2026-08-04","close":5780.0},{"date":"2026-08-05","close":5800.0},{"date":"2026-08-06","close":5840.0},{"date":"2026-08-07","close":5870.0},{"date":"2026-08-10","close":6050.0},{"date":"2026-08-11","close":6380.0},{"date":"2026-08-12","close":6390.0},{"date":"2026-08-13","close":6470.0},{"date":"2026-08-14","close":6420.0},{"date":"2026-08-18","close":6210.0},{"date":"2026-08-19","close":6040.0},{"date":"2026-08-20","close":6010.0},{"date":"2026-08-21","close":5910.0},{"date":"2026-08-24","close":6000.0},{"date":"2026-08-25","close":5930.0},{"date":"2026-08-26","close":5980.0},{"date":"2026-08-27","close":5980.0},{"date":"2026-08-28","close":5920.0},{"date":"2026-08-31","close":5870.0},{"date":"2026-09-01","close":5700.0},{"date":"2026-09-02","close":5780.0},{"date":"2026-09-03","close":5990.0},{"date":"2026-09-04","close":5900.0},{"date":"2026-09-07","close":5890.0},{"date":"2026-09-08","close":5820.0},{"date":"2026-09-09","close":5720.0},{"date":"2026-09-10","close":5670.0},{"date":"2026-09-11","close":5800.0},{"date":"2026-09-14","close":5540.0},{"date":"2026-09-15","close":5560.0},{"date":"2026-09-16","close":5250.0},{"date":"2026-09-17","close":5200.0},{"date":"2026-09-18","close":5200.0},{"date":"2026-09-21","close":5180.0},{"date":"2026-09-22","close":5110.0},{"date":"2026-09-23","close":5040.0},{"date":"2026-09-28","close":5020.0},{"date":"2026-09-29","close":5140.0},{"date":"2026-09-30","close":5070.0},{"date":"2026-10-01","close":5180.0},{"date":"2026-10-02","close":5200.0},{"date":"2026-10-06","close":5060.0},{"date":"2026-10-07","close":5280.0},{"date":"2026-10-08","close":5270.0},{"date":"2026-10-12","close":5420.0},{"date":"2026-10-13","close":5420.0},{"date":"2026-10-14","close":5440.0},{"date":"2026-10-15","close":5310.0},{"date":"2026-10-16","close":5280.0},{"date":"2026-10-19","close":5290.0},{"date":"2026-10-20","close":5240.0},{"date":"2026-10-21","close":5220.0},{"date":"2026-10-22","close":5250.0},{"date":"2026-10-23","close":5130.0}],"chart_data":[{"date":"2024-10-23","open":7215,"high":8821,"low":7215,"close":8037,"volume":954392,"rsi_14":43.31,"sma_20":8608.0,"sma_60":8834.17,"sma_120":9916.08},{"date":"2024-10-24","open":8027,"high":9166,"low":7738,"close":8401,"volume":884637,"rsi_14":52.31,"sma_20":8605.5,"sma_60":8813.67,"sma_120":9911.0},{"date":"2024-10-25","open":8615,"high":9418,"low":8205,"close":8699,"volume":829255,"rsi_14":59.45,"sma_20":8622.5,"sma_60":8798.83,"sma_120":9908.92},{"date":"2024-10-28","open":9035,"high":10473,"low":8942,"close":9045,"volume":3045425,"rsi_14":60.05,"sma_20":8666.0,"sma_60":8790.17,"sma_120":9910.92},{"date":"2024-10-29","open":8933,"high":9203,"low":8541,"close":8541,"volume":470730,"rsi_14":57.35,"sma_20":8663.5,"sma_60":8775.33,"sma_120":9906.08},{"date":"2024-10-30","open":8587,"high":8961,"low":8354,"close":8447,"volume":301678,"rsi_14":60.05,"sma_20":8646.0,"sma_60":8758.5,"sma_120":9900.92},{"date":"2024-10-31","open":8326,"high":9511,"low":8214,"close":9213,"volume":1070069,"rsi_14":66.18,"sma_20":8683.5,"sma_60":8758.0,"sma_120":9897.83},{"date":"2024-11-01","open":9427,"high":11089,"low":9297,"close":10407,"volume":2638480,"rsi_14":72.62,"sma_20":8800.0,"sma_60":8782.17,"sma_120":9904.67},{"date":"2024-11-04","open":10370,"high":10818,"low":10099,"close":10314,"volume":457643,"rsi_14":70.62,"sma_20":8924.0,"sma_60":8802.5,"sma_120":9909.0},{"date":"2024-11-05","open":10267,"high":12461,"low":10155,"close":11854,"volume":4162520,"rsi_14":78.8,"sma_20":9115.0,"sma_60":8863.5,"sma_120":9927.92},{"date":"2024-11-06","open":11807,"high":11929,"low":10837,"close":11201,"volume":694454,"rsi_14":73.47,"sma_20":9288.5,"sma_60":8941.17,"sma_120":9940.0},{"date":"2024-11-07","open":11359,"high":11537,"low":10491,"close":10669,"volume":343879,"rsi_14":71.73,"sma_20":9448.0,"sma_60":9003.83,"sma_120":9948.0},{"date":"2024-11-08","open":10417,"high":11593,"low":10417,"close":10893,"volume":569761,"rsi_14":72.38,"sma_20":9615.0,"sma_60":9066.67,"sma_120":9959.67},{"date":"2024-11-11","open":10893,"high":11751,"low":9614,"close":11509,"volume":749873,"rsi_14":76.68,"sma_20":9807.0,"sma_60":9138.67,"sma_120":9972.5},{"date":"2024-11-12","open":11350,"high":11733,"low":10827,"close":10846,"volume":273492,"rsi_14":67.81,"sma_20":9955.5,"sma_60":9190.67,"sma_120":9980.83},{"date":"2024-11-13","open":10855,"high":11611,"low":10678,"close":11089,"volume":277961,"rsi_14":67.31,"sma_20":10125.0,"sma_60":9242.33,"sma_120":9992.58},{"date":"2024-11-14","open":11210,"high":11630,"low":10118,"close":10118,"volume":265121,"rsi_14":58.41,"sma_20":10251.0,"sma_60":9276.17,"sma_120":9995.0},{"date":"2024-11-15","open":10053,"high":10445,"low":9978,"close":10034,"volume":79589,"rsi_14":56.05,"sma_20":10391.5,"sma_60":9302.67,"sma_120":9994.92},{"date":"2024-11-18","open":9819,"high":12255,"low":9819,"close":11947,"volume":771930,"rsi_14":67.77,"sma_20":10632.0,"sma_60":9367.5,"sma_120":10013.75},{"date":"2024-11-19","open":11761,"high":12106,"low":11275,"close":12050,"volume":170302,"rsi_14":68.77,"sma_20":10891.0,"sma_60":9432.0,"sma_120":10036.33},{"date":"2024-11-20","open":11910,"high":13002,"low":11117,"close":11117,"volume":519307,"rsi_14":59.75,"sma_20":11056.0,"sma_60":9478.83,"sma_120":10048.08},{"date":"2024-11-21","open":11453,"high":11453,"low":10631,"close":10855,"volume":95037,"rsi_14":52.54,"sma_20":11187.5,"sma_60":9518.17,"sma_120":10049.25},{"date":"2024-11-22","open":10743,"high":11117,"low":10641,"close":10734,"volume":68018,"rsi_14":52.37,"sma_20":11296.5,"sma_60":9553.17,"sma_120":10048.17},{"date":"2024-11-25","open":10687,"high":11425,"low":10687,"close":10865,"volume":71805,"rsi_14":43.36,"sma_20":11394.0,"sma_60":9585.67,"sma_120":10048.25},{"date":"2024-11-26","open":11163,"high":11201,"low":10725,"close":10781,"volume":60933,"rsi_14":46.95,"sma_20":11514.0,"sma_60":9634.17,"sma_120":10049.17},{"date":"2024-11-27","open":11051,"high":11210,"low":10137,"close":10977,"volume":116161,"rsi_14":52.35,"sma_20":11649.5,"sma_60":9681.17,"sma_120":10050.25},{"date":"2024-11-28","open":10902,"high":10967,"low":10445,"close":10687,"volume":88237,"rsi_14":48.45,"sma_20":11728.5,"sma_60":9726.0,"sma_120":10048.42},{"date":"2024-11-29","open":10809,"high":10865,"low":10043,"close":10463,"volume":115858,"rsi_14":41.59,"sma_20":11731.5,"sma_60":9768.33,"sma_120":10045.67},{"date":"2024-12-02","open":10697,"high":11005,"low":10361,"close":10379,"volume":84048,"rsi_14":45.86,"sma_20":11735.0,"sma_60":9808.5,"sma_120":10045.0},{"date":"2024-12-03","open":10379,"high":10753,"low":9885,"close":10267,"volume":102421,"rsi_14":42.54,"sma_20":11650.0,"sma_60":9842.5,"sma_120":10042.58},{"date":"2024-12-04","open":9810,"high":10295,"low":9745,"close":9745,"volume":74531,"rsi_14":46.31,"sma_20":11572.0,"sma_60":9866.0,"sma_120":10042.25},{"date":"2024-12-05","open":9931,"high":9959,"low":9241,"close":9259,"volume":120088,"rsi_14":42.91,"sma_20":11496.5,"sma_60":9885.5,"sma_120":10033.75},{"date":"2024-12-06","open":9119,"high":9521,"low":8326,"close":8774,"volume":169072,"rsi_14":10.65,"sma_20":11383.0,"sma_60":9899.67,"sma_120":10018.83},{"date":"2024-12-09","open":8307,"high":8653,"low":8130,"close":8130,"volume":110292,"rsi_14":7.14,"sma_20":11202.0,"sma_60":9908.83,"sma_120":9988.5},{"date":"2024-12-10","open":8121,"high":8774,"low":8121,"close":8587,"volume":53810,"rsi_14":19.13,"sma_20":11081.0,"sma_60":9919.83,"sma_120":9961.08},{"date":"2024-12-11","open":8466,"high":9735,"low":8466,"close":9539,"volume":163314,"rsi_14":36.26,"sma_20":10998.0,"sma_60":9949.0,"sma_120":9940.08},{"date":"2024-12-12","open":9427,"high":10249,"low":9427,"close":10193,"volume":135922,"rsi_14":44.91,"sma_20":11002.0,"sma_60":9989.83,"sma_120":9929.25},{"date":"2024-12-13","open":10193,"high":10827,"low":9334,"close":10827,"volume":139730,"rsi_14":49.68,"sma_20":11044.5,"sma_60":10041.67,"sma_120":9917.58},{"date":"2024-12-16","open":11014,"high":11145,"low":10790,"close":11061,"volume":128252,"rsi_14":52.34,"sma_20":10997.0,"sma_60":10094.83,"sma_120":9914.75},{"date":"2024-12-17","open":11154,"high":11173,"low":10930,"close":11154,"volume":93351,"rsi_14":51.51,"sma_20":10949.0,"sma_60":10150.83,"sma_120":9918.42},{"date":"2024-12-18","open":11107,"high":11201,"low":10790,"close":11191,"volume":70282,"rsi_14":54.49,"sma_20":10953.0,"sma_60":10205.67,"sma_120":9925.58},{"date":"2024-12-19","open":10977,"high":11789,"low":10949,"close":11789,"volume":145726,"rsi_14":61.06,"sma_20":11003.0,"sma_60":10265.33,"sma_120":9926.83},{"date":"2024-12-20","open":11742,"high":11873,"low":11257,"close":11686,"volume":101885,"rsi_14":60.87,"sma_20":11054.0,"sma_60":10324.33,"sma_120":9928.42},{"date":"2024-12-23","open":11798,"high":11798,"low":10781,"close":11639,"volume":70504,"rsi_14":61.54,"sma_20":11095.5,"sma_60":10385.17,"sma_120":9932.0},{"date":"2024-12-24","open":11649,"high":11686,"low":11051,"close":11537,"volume":55501,"rsi_14":66.22,"sma_20":11136.0,"sma_60":10437.83,"sma_120":9937.42},{"date":"2024-12-26","open":11490,"high":11490,"low":10454,"close":10837,"volume":96699,"rsi_14":63.74,"sma_20":11128.5,"sma_60":10474.67,"sma_120":9937.92},{"date":"2024-12-27","open":10939,"high":11201,"low":10454,"close":11051,"volume":43541,"rsi_14":70.82,"sma_20":11148.0,"sma_60":10520.0,"sma_120":9942.42},{"date":"2024-12-30","open":11061,"high":11201,"low":10734,"close":11201,"volume":46520,"rsi_14":80.86,"sma_20":11187.5,"sma_60":10573.0,"sma_120":9950.83},{"date":"2025-01-02","open":11117,"high":11677,"low":10986,"close":11677,"volume":58205,"rsi_14":80.93,"sma_20":11257.0,"sma_60":10638.67,"sma_120":9964.25},{"date":"2025-01-03","open":11639,"high":11873,"low":11387,"close":11845,"volume":59926,"rsi_14":77.38,"sma_20":11341.5,"sma_60":10702.17,"sma_120":9984.0},{"date":"2025-01-06","open":11910,"high":11957,"low":11546,"close":11938,"volume":45913,"rsi_14":73.91,"sma_20":11459.0,"sma_60":10773.17,"sma_120":9996.25},{"date":"2025-01-07","open":11891,"high":11910,"low":11583,"close":11863,"volume":32578,"rsi_14":66.77,"sma_20":11598.5,"sma_60":10847.67,"sma_120":10010.58},{"date":"2025-01-08","open":11779,"high":11863,"low":11453,"close":11695,"volume":31728,"rsi_14":60.49,"sma_20":11755.0,"sma_60":10917.67,"sma_120":10023.42},{"date":"2025-01-09","open":11761,"high":11761,"low":11135,"close":11387,"volume":29657,"rsi_14":53.6,"sma_20":11929.5,"sma_60":10979.5,"sma_120":10035.17},{"date":"2025-01-10","open":11257,"high":11406,"low":10995,"close":11210,"volume":22466,"rsi_14":50.28,"sma_20":12070.0,"sma_60":11035.5,"sma_120":10046.08},{"date":"2025-01-13","open":11359,"high":11359,"low":10753,"close":10995,"volume":18029,"rsi_14":36.76,"sma_20":12148.0,"sma_60":11090.33,"sma_120":10056.17},{"date":"2025-01-14","open":10995,"high":11537,"low":10799,"close":11247,"volume":88456,"rsi_14":43.03,"sma_20":12204.5,"sma_60":11152.5,"sma_120":10069.25},{"date":"2025-01-15","open":11369,"high":13908,"low":10949,"close":12554,"volume":3452262,"rsi_14":60.38,"sma_20":12297.0,"sma_60":11244.33,"sma_120":10092.33},{"date":"2025-01-16","open":11975,"high":14337,"low":11509,"close":12554,"volume":5201502,"rsi_14":61.82,"sma_20":12377.0,"sma_60":11335.33,"sma_120":10116.83},{"date":"2025-01-17","open":12302,"high":12685,"low":11415,"close":11742,"volume":487639,"rsi_14":60.25,"sma_20":12408.5,"sma_60":11416.17,"sma_120":10136.5},{"date":"2025-01-20","open":11555,"high":11574,"low":10790,"close":10874,"volume":367872,"rsi_14":48.25,"sma_20":12391.5,"sma_60":11466.83,"sma_120":10150.5},{"date":"2025-01-21","open":10706,"high":10930,"low":10361,"close":10697,"volume":158803,"rsi_14":45.05,"sma_20":12333.0,"sma_60":11507.83,"sma_120":10160.75},{"date":"2025-01-22","open":10613,"high":11163,"low":10585,"close":11117,"volume":156919,"rsi_14":44.44,"sma_20":12302.5,"sma_60":11551.0,"sma_120":10174.92},{"date":"2025-01-23","open":11173,"high":11201,"low":10697,"close":10958,"volume":105491,"rsi_14":41.19,"sma_20":12266.0,"sma_60":11585.17,"sma_120":10187.67},{"date":"2025-01-24","open":10893,"high":11359,"low":10743,"close":11350,"volume":160528,"rsi_14":44.48,"sma_20":12256.0,"sma_60":11635.33,"sma_120":10205.33},{"date":"2025-01-31","open":11341,"high":11341,"low":10911,"close":11238,"volume":55143,"rsi_14":44.17,"sma_20":12277.5,"sma_60":11685.17,"sma_120":10221.83},{"date":"2025-02-03","open":11238,"high":11518,"low":11126,"close":11378,"volume":120153,"rsi_14":47.03,"sma_20":12295.0,"sma_60":11723.83,"sma_120":10240.92},{"date":"2025-02-04","open":11378,"high":12265,"low":11378,"close":12013,"volume":280613,"rsi_14":55.52,"sma_20":12338.5,"sma_60":11752.5,"sma_120":10267.33},{"date":"2025-02-05","open":12648,"high":13814,"low":12564,"close":13544,"volume":855345,"rsi_14":66.62,"sma_20":12438.5,"sma_60":11810.17,"sma_120":10306.33},{"date":"2025-02-06","open":13413,"high":13805,"low":13264,"close":13618,"volume":291222,"rsi_14":69.06,"sma_20":12533.5,"sma_60":11841.67,"sma_120":10352.58},{"date":"2025-02-07","open":13562,"high":13618,"low":12900,"close":13385,"volume":142211,"rsi_14":65.58,"sma_20":12611.0,"sma_60":11880.67,"sma_120":10410.92},{"date":"2025-02-10","open":13245,"high":15121,"low":12750,"close":13068,"volume":753275,"rsi_14":54.37,"sma_20":12675.5,"sma_60":11923.5,"sma_120":10463.67},{"date":"2025-02-11","open":13049,"high":13254,"low":12582,"close":12834,"volume":134242,"rsi_14":52.29,"sma_20":12736.5,"sma_60":11958.17,"sma_120":10512.42},{"date":"2025-02-12","open":12844,"high":12890,"low":12433,"close":12620,"volume":89958,"rsi_14":57.97,"sma_20":12802.5,"sma_60":11978.0,"sma_120":10558.33},{"date":"2025-02-13","open":12582,"high":12582,"low":12078,"close":12358,"volume":85922,"rsi_14":65.14,"sma_20":12864.0,"sma_60":12005.0,"sma_120":10597.83},{"date":"2025-02-14","open":12386,"high":12629,"low":12199,"close":12349,"volume":52545,"rsi_14":67.46,"sma_20":12936.5,"sma_60":12027.5,"sma_120":10634.92},{"date":"2025-02-17","open":12330,"high":12704,"low":12199,"close":12648,"volume":70388,"rsi_14":66.6,"sma_20":13011.5,"sma_60":12072.67,"sma_120":10674.42},{"date":"2025-02-18","open":12666,"high":12834,"low":12452,"close":12638,"volume":63191,"rsi_14":68.83,"sma_20":13016.0,"sma_60":12119.17,"sma_120":10710.92},{"date":"2025-02-19","open":12648,"high":12657,"low":11975,"close":12526,"volume":98837,"rsi_14":64.06,"sma_20":13014.5,"sma_60":12129.5,"sma_120":10748.5},{"date":"2025-02-20","open":12526,"high":12610,"low":12078,"close":12349,"volume":58564,"rsi_14":63.08,"sma_20":13047.0,"sma_60":12134.83,"sma_120":10783.42},{"date":"2025-02-21","open":12368,"high":12452,"low":11901,"close":12283,"volume":77575,"rsi_14":60.85,"sma_20":13122.5,"sma_60":12155.67,"sma_120":10817.25},{"date":"2025-02-24","open":12115,"high":12227,"low":11957,"close":12227,"volume":32643,"rsi_14":52.99,"sma_20":13204.5,"sma_60":12180.17,"sma_120":10849.17},{"date":"2025-02-25","open":12218,"high":12666,"low":12087,"close":12666,"volume":79216,"rsi_14":32.46,"sma_20":13287.5,"sma_60":12214.67,"sma_120":10883.92},{"date":"2025-02-26","open":12890,"high":12965,"low":12526,"close":12685,"volume":115031,"rsi_14":30.92,"sma_20":13380.0,"sma_60":12247.17,"sma_120":10916.42},{"date":"2025-02-27","open":12648,"high":12722,"low":11621,"close":12396,"volume":136568,"rsi_14":30.22,"sma_20":13436.0,"sma_60":12276.0,"sma_120":10955.08},{"date":"2025-02-28","open":11985,"high":12283,"low":11714,"close":12181,"volume":70487,"rsi_14":31.52,"sma_20":13486.5,"sma_60":12297.5,"sma_120":10989.33},{"date":"2025-03-04","open":12199,"high":12255,"low":11714,"close":12171,"volume":31657,"rsi_14":34.76,"sma_20":13529.0,"sma_60":12324.0,"sma_120":11025.0},{"date":"2025-03-05","open":12283,"high":12545,"low":12181,"close":12311,"volume":57028,"rsi_14":42.67,"sma_20":13545.0,"sma_60":12357.0,"sma_120":11062.67},{"date":"2025-03-06","open":12339,"high":12536,"low":11985,"close":12526,"volume":48463,"rsi_14":54.09,"sma_20":13490.5,"sma_60":12395.33,"sma_120":11101.92},{"date":"2025-03-07","open":12498,"high":12545,"low":12246,"close":12536,"volume":22283,"rsi_14":54.55,"sma_20":13432.5,"sma_60":12435.83,"sma_120":11139.17},{"date":"2025-03-10","open":12377,"high":12732,"low":12321,"close":12676,"volume":41078,"rsi_14":50.74,"sma_20":13394.5,"sma_60":12488.17,"sma_120":11177.08},{"date":"2025-03-11","open":12246,"high":12788,"low":12246,"close":12732,"volume":52214,"rsi_14":52.4,"sma_20":13376.5,"sma_60":12550.17,"sma_120":11217.83},{"date":"2025-03-12","open":12732,"high":12881,"low":12498,"close":12704,"volume":43084,"rsi_14":54.77,"sma_20":13369.5,"sma_60":12620.33,"sma_120":11260.0},{"date":"2025-03-13","open":12610,"high":12741,"low":12283,"close":12536,"volume":40613,"rsi_14":55.05,"sma_20":13365.0,"sma_60":12699.0,"sma_120":11303.92},{"date":"2025-03-14","open":12452,"high":12582,"low":12321,"close":12545,"volume":32488,"rsi_14":57.29,"sma_20":13375.0,"sma_60":12769.67,"sma_120":11344.75},{"date":"2025-03-17","open":12545,"high":12582,"low":11863,"close":12433,"volume":43640,"rsi_14":55.56,"sma_20":13379.5,"sma_60":12821.33,"sma_120":11385.17},{"date":"2025-03-18","open":12405,"high":12480,"low":12255,"close":12414,"volume":15407,"rsi_14":41.18,"sma_20":13367.0,"sma_60":12861.0,"sma_120":11425.42},{"date":"2025-03-19","open":12368,"high":12470,"low":11910,"close":12050,"volume":52012,"rsi_14":32.11,"sma_20":13335.5,"sma_60":12882.83,"sma_120":11462.25},{"date":"2025-03-20","open":12424,"high":13628,"low":11807,"close":12003,"volume":193810,"rsi_14":37.2,"sma_20":13307.5,"sma_60":12899.67,"sma_120":11497.25},{"date":"2025-03-21","open":11938,"high":11975,"low":11658,"close":11807,"volume":39081,"rsi_14":37.65,"sma_20":13278.5,"sma_60":12911.33,"sma_120":11531.08},{"date":"2025-03-24","open":11677,"high":14076,"low":10603,"close":10995,"volume":2429965,"rsi_14":24.6,"sma_20":13209.5,"sma_60":12907.83,"sma_120":11556.75},{"date":"2025-03-25","open":11107,"high":11107,"low":10379,"close":10790,"volume":198459,"rsi_14":18.04,"sma_20":13132.5,"sma_60":12890.0,"sma_120":11577.67},{"date":"2025-03-26","open":10743,"high":10790,"low":10333,"close":10547,"volume":148357,"rsi_14":8.91,"sma_20":13019.0,"sma_60":12869.67,"sma_120":11597.0},{"date":"2025-03-27","open":10547,"high":10566,"low":10249,"close":10445,"volume":80853,"rsi_14":8.21,"sma_20":12899.0,"sma_60":12848.33,"sma_120":11616.75},{"date":"2025-03-28","open":10445,"high":10743,"low":10221,"close":10687,"volume":76271,"rsi_14":11.83,"sma_20":12807.5,"sma_60":12833.17,"sma_120":11635.5},{"date":"2025-03-31","open":10463,"high":10734,"low":10305,"close":10529,"volume":40989,"rsi_14":9.31,"sma_20":12719.0,"sma_60":12827.67,"sma_120":11651.17},{"date":"2025-04-01","open":10417,"high":10575,"low":10258,"close":10463,"volume":42350,"rsi_14":9.18,"sma_20":12627.5,"sma_60":12817.17,"sma_120":11668.58},{"date":"2025-04-02","open":10519,"high":10519,"low":10211,"close":10398,"volume":27648,"rsi_14":9.54,"sma_20":12525.0,"sma_60":12802.83,"sma_120":11687.92},{"date":"2025-04-03","open":10389,"high":10389,"low":10137,"close":10314,"volume":28436,"rsi_14":8.93,"sma_20":12406.5,"sma_60":12778.5,"sma_120":11708.58},{"date":"2025-04-04","open":10043,"high":10277,"low":9950,"close":10267,"volume":21189,"rsi_14":9.15,"sma_20":12285.0,"sma_60":12750.33,"sma_120":11726.25},{"date":"2025-04-07","open":9950,"high":10239,"low":9567,"close":9959,"volume":39693,"rsi_14":8.25,"sma_20":12139.5,"sma_60":12715.0,"sma_120":11744.08},{"date":"2025-04-08","open":10053,"high":10118,"low":9829,"close":9866,"volume":16125,"rsi_14":9.09,"sma_20":11986.0,"sma_60":12679.33,"sma_120":11763.5},{"date":"2025-04-09","open":9707,"high":9875,"low":9465,"close":9717,"volume":21507,"rsi_14":8.75,"sma_20":11826.0,"sma_60":12644.0,"sma_120":11780.83},{"date":"2025-04-10","open":10081,"high":10221,"low":9810,"close":10211,"volume":63819,"rsi_14":24.01,"sma_20":11701.5,"sma_60":12623.0,"sma_120":11801.25},{"date":"2025-04-11","open":10053,"high":10081,"low":9586,"close":10043,"volume":86893,"rsi_14":30.38,"sma_20":11567.5,"sma_60":12602.17,"sma_120":11818.83},{"date":"2025-04-14","open":10043,"high":10090,"low":9829,"close":9950,"volume":69961,"rsi_14":31.85,"sma_20":11434.5,"sma_60":12583.5,"sma_120":11836.92},{"date":"2025-04-15","open":9978,"high":10547,"low":9810,"close":10501,"volume":68417,"rsi_14":49.11,"sma_20":11332.0,"sma_60":12570.17,"sma_120":11861.33},{"date":"2025-04-16","open":10538,"high":10687,"low":10314,"close":10631,"volume":41616,"rsi_14":53.52,"sma_20":11256.0,"sma_60":12535.83,"sma_120":11890.08},{"date":"2025-04-17","open":10547,"high":10725,"low":10547,"close":10725,"volume":19514,"rsi_14":50.75,"sma_20":11187.5,"sma_60":12503.17,"sma_120":11919.25},{"date":"2025-04-18","open":10837,"high":10837,"low":10650,"close":10762,"volume":22674,"rsi_14":54.9,"sma_20":11131.5,"sma_60":12485.67,"sma_120":11950.92},{"date":"2025-04-21","open":10995,"high":11154,"low":10855,"close":10911,"volume":66039,"rsi_14":59.09,"sma_20":11127.0,"sma_60":12486.33,"sma_120":11976.58},{"date":"2025-04-22","open":10799,"high":10865,"low":10641,"close":10818,"volume":61240,"rsi_14":58.43,"sma_20":11128.5,"sma_60":12488.5,"sma_120":11998.17},{"date":"2025-04-23","open":10921,"high":10921,"low":10697,"close":10818,"volume":41313,"rsi_14":60.47,"sma_20":11143.0,"sma_60":12483.17,"sma_120":12017.08},{"date":"2025-04-24","open":10846,"high":10855,"low":10678,"close":10799,"volume":42951,"rsi_14":61.18,"sma_20":11162.0,"sma_60":12480.33,"sma_120":12032.75},{"date":"2025-04-25","open":10986,"high":11910,"low":10865,"close":11789,"volume":161188,"rsi_14":79.88,"sma_20":11221.0,"sma_60":12488.17,"sma_120":12061.75},{"date":"2025-04-28","open":11882,"high":12059,"low":11537,"close":12059,"volume":68519,"rsi_14":83.86,"sma_20":11303.0,"sma_60":12502.83,"sma_120":12094.0},{"date":"2025-04-29","open":12190,"high":12396,"low":11966,"close":12386,"volume":77086,"rsi_14":89.07,"sma_20":11406.0,"sma_60":12520.83,"sma_120":12122.33},{"date":"2025-04-30","open":12489,"high":12508,"low":12050,"close":12125,"volume":47344,"rsi_14":80.06,"sma_20":11498.5,"sma_60":12522.83,"sma_120":12137.67},{"date":"2025-05-02","open":12115,"high":12125,"low":11387,"close":11826,"volume":68966,"rsi_14":76.9,"sma_20":11579.5,"sma_60":12492.17,"sma_120":12151.17},{"date":"2025-05-07","open":11835,"high":12311,"low":11677,"close":12293,"volume":32144,"rsi_14":81.77,"sma_20":11688.0,"sma_60":12468.5,"sma_120":12155.08},{"date":"2025-05-08","open":12237,"high":12489,"low":12218,"close":12414,"volume":32003,"rsi_14":79.37,"sma_20":11819.5,"sma_60":12451.17,"sma_120":12165.92},{"date":"2025-05-09","open":12508,"high":12601,"low":11985,"close":12097,"volume":84012,"rsi_14":71.27,"sma_20":11939.0,"sma_60":12433.83,"sma_120":12178.67},{"date":"2025-05-12","open":12162,"high":12246,"low":11901,"close":12227,"volume":23071,"rsi_14":71.58,"sma_20":12073.5,"sma_60":12423.0,"sma_120":12190.58},{"date":"2025-05-13","open":12171,"high":12442,"low":12171,"close":12321,"volume":18184,"rsi_14":72.03,"sma_20":12186.5,"sma_60":12417.67,"sma_120":12197.83},{"date":"2025-05-14","open":12311,"high":12368,"low":11723,"close":12227,"volume":54595,"rsi_14":68.9,"sma_20":12303.5,"sma_60":12415.33,"sma_120":12210.17},{"date":"2025-05-15","open":12050,"high":12227,"low":11695,"close":12143,"volume":52563,"rsi_14":69.09,"sma_20":12421.0,"sma_60":12411.67,"sma_120":12219.58},{"date":"2025-05-16","open":12153,"high":12218,"low":11630,"close":11826,"volume":48624,"rsi_14":63.3,"sma_20":12492.0,"sma_60":12397.0,"sma_120":12234.83},{"date":"2025-05-19","open":11826,"high":11826,"low":10939,"close":11425,"volume":78779,"rsi_14":57.49,"sma_20":12534.5,"sma_60":12375.33,"sma_120":12247.25},{"date":"2025-05-20","open":11425,"high":11462,"low":10949,"close":11163,"volume":90654,"rsi_14":40.92,"sma_20":12558.0,"sma_60":12351.0,"sma_120":12240.25},{"date":"2025-05-21","open":11359,"high":11817,"low":10697,"close":10911,"volume":251888,"rsi_14":33.24,"sma_20":12566.0,"sma_60":12325.33,"sma_120":12230.08},{"date":"2025-05-22","open":10874,"high":10874,"low":9959,"close":10053,"volume":145733,"rsi_14":20.52,"sma_20":12520.0,"sma_60":12285.5,"sma_120":12220.58},{"date":"2025-05-23","open":10053,"high":10286,"low":9950,"close":10053,"volume":73186,"rsi_14":21.97,"sma_20":12479.0,"sma_60":12246.67,"sma_120":12213.42},{"date":"2025-05-26","open":9987,"high":10165,"low":9735,"close":10053,"volume":115007,"rsi_14":23.9,"sma_20":12438.0,"sma_60":12200.0,"sma_120":12207.33},{"date":"2025-05-27","open":10211,"high":10389,"low":10081,"close":10333,"volume":43894,"rsi_14":19.48,"sma_20":12413.0,"sma_60":12158.0,"sma_120":12202.58},{"date":"2025-05-28","open":10379,"high":10435,"low":10221,"close":10398,"volume":27460,"rsi_14":18.05,"sma_20":12338.5,"sma_60":12122.33,"sma_120":12199.17},{"date":"2025-05-29","open":10407,"high":10454,"low":10258,"close":10379,"volume":30742,"rsi_14":19.93,"sma_20":12248.5,"sma_60":12090.17,"sma_120":12193.83},{"date":"2025-05-30","open":10351,"high":10417,"low":10006,"close":10314,"volume":50778,"rsi_14":15.72,"sma_20":12137.5,"sma_60":12057.0,"sma_120":12190.5},{"date":"2025-06-02","open":10379,"high":10379,"low":10081,"close":10361,"volume":25356,"rsi_14":14.29,"sma_20":12043.0,"sma_60":12022.17,"sma_120":12189.58},{"date":"2025-06-04","open":10305,"high":10379,"low":10193,"close":10323,"volume":26396,"rsi_14":14.58,"sma_20":11962.5,"sma_60":11982.83,"sma_120":12189.08},{"date":"2025-06-05","open":10295,"high":10501,"low":10211,"close":10501,"volume":29761,"rsi_14":20.47,"sma_20":11866.5,"sma_60":11946.5,"sma_120":12191.17},{"date":"2025-06-09","open":10501,"high":10855,"low":10463,"close":10837,"volume":64124,"rsi_14":32.33,"sma_20":11782.0,"sma_60":11913.67,"sma_120":12200.92},{"date":"2025-06-10","open":10911,"high":11434,"low":10855,"close":11079,"volume":75321,"rsi_14":43.46,"sma_20":11727.5,"sma_60":11884.17,"sma_120":12217.17},{"date":"2025-06-11","open":11145,"high":11145,"low":10743,"close":11107,"volume":35141,"rsi_14":48.84,"sma_20":11667.5,"sma_60":11855.67,"sma_120":12238.0},{"date":"2025-06-12","open":11145,"high":11210,"low":10762,"close":10939,"volume":79391,"rsi_14":50.6,"sma_20":11593.5,"sma_60":11827.17,"sma_120":12263.08},{"date":"2025-06-13","open":10986,"high":10986,"low":10053,"close":10725,"volume":91678,"rsi_14":70.0,"sma_20":11513.0,"sma_60":11794.67,"sma_120":12282.17},{"date":"2025-06-16","open":10725,"high":10725,"low":10323,"close":10585,"volume":45265,"rsi_14":64.62,"sma_20":11429.5,"sma_60":11761.67,"sma_120":12291.5},{"date":"2025-06-17","open":10631,"high":10659,"low":10454,"close":10631,"volume":19283,"rsi_14":65.5,"sma_20":11365.5,"sma_60":11729.83,"sma_120":12295.42},{"date":"2025-06-18","open":10669,"high":10697,"low":10501,"close":10678,"volume":15430,"rsi_14":60.57,"sma_20":11325.5,"sma_60":11705.33,"sma_120":12294.08},{"date":"2025-06-19","open":10687,"high":11621,"low":10678,"close":11499,"volume":119747,"rsi_14":73.05,"sma_20":11343.5,"sma_60":11696.33,"sma_120":12298.0},{"date":"2025-06-20","open":11555,"high":12171,"low":11294,"close":11527,"volume":153090,"rsi_14":73.93,"sma_20":11376.5,"sma_60":11691.33,"sma_120":12301.33},{"date":"2025-06-23","open":11667,"high":12013,"low":11369,"close":11817,"volume":71356,"rsi_14":78.65,"sma_20":11471.0,"sma_60":11706.0,"sma_120":12306.92},{"date":"2025-06-24","open":11901,"high":11929,"low":11630,"close":11901,"volume":53471,"rsi_14":78.95,"sma_20":11570.0,"sma_60":11725.83,"sma_120":12307.92},{"date":"2025-06-25","open":11901,"high":12087,"low":11686,"close":11957,"volume":46388,"rsi_14":80.49,"sma_20":11672.0,"sma_60":11751.0,"sma_120":12310.33},{"date":"2025-06-26","open":12078,"high":12078,"low":11107,"close":11695,"volume":75875,"rsi_14":71.62,"sma_20":11745.0,"sma_60":11773.33,"sma_120":12310.83},{"date":"2025-06-27","open":11949,"high":11997,"low":11463,"close":11777,"volume":37986,"rsi_14":63.31,"sma_20":11805.5,"sma_60":11788.33,"sma_120":12310.75},{"date":"2025-06-30","open":11682,"high":11758,"low":11177,"close":11539,"volume":71401,"rsi_14":54.15,"sma_20":11854.5,"sma_60":11802.0,"sma_120":12314.83},{"date":"2025-07-01","open":11539,"high":11539,"low":11310,"close":11463,"volume":25437,"rsi_14":52.13,"sma_20":11903.0,"sma_60":11815.5,"sma_120":12316.33},{"date":"2025-07-02","open":11491,"high":11491,"low":11186,"close":11463,"volume":17312,"rsi_14":55.68,"sma_20":11949.0,"sma_60":11830.17,"sma_120":12316.5},{"date":"2025-07-03","open":11520,"high":11596,"low":11406,"close":11434,"volume":21954,"rsi_14":60.25,"sma_20":11995.5,"sma_60":11845.83,"sma_120":12312.17},{"date":"2025-07-04","open":11453,"high":11530,"low":10986,"close":11367,"volume":37663,"rsi_14":62.29,"sma_20":12029.0,"sma_60":11861.17,"sma_120":12305.75},{"date":"2025-07-07","open":11301,"high":11367,"low":11081,"close":11243,"volume":16639,"rsi_14":58.2,"sma_20":12038.0,"sma_60":11879.83,"sma_120":12297.42},{"date":"2025-07-08","open":11234,"high":11358,"low":11015,"close":11358,"volume":20019,"rsi_14":59.36,"sma_20":12040.0,"sma_60":11902.17,"sma_120":12290.75},{"date":"2025-07-09","open":11406,"high":11406,"low":11119,"close":11215,"volume":25070,"rsi_14":34.27,"sma_20":12033.0,"sma_60":11924.67,"sma_120":12284.33},{"date":"2025-07-10","open":11310,"high":11310,"low":11081,"close":11234,"volume":15969,"rsi_14":33.9,"sma_20":12036.0,"sma_60":11938.67,"sma_120":12280.83},{"date":"2025-07-11","open":11291,"high":11320,"low":11062,"close":11110,"volume":24138,"rsi_14":18.24,"sma_20":12044.0,"sma_60":11953.5,"sma_120":12277.83},{"date":"2025-07-14","open":11243,"high":11243,"low":10919,"close":11110,"volume":17387,"rsi_14":13.33,"sma_20":12059.5,"sma_60":11970.0,"sma_120":12276.75},{"date":"2025-07-15","open":11091,"high":11224,"low":10919,"close":11129,"volume":10072,"rsi_14":10.96,"sma_20":12073.5,"sma_60":11977.0,"sma_120":12273.58},{"date":"2025-07-16","open":11224,"high":11491,"low":11034,"close":11491,"volume":30143,"rsi_14":34.62,"sma_20":12104.0,"sma_60":11988.0,"sma_120":12261.92},{"date":"2025-07-17","open":11501,"high":12054,"low":11320,"close":12035,"volume":46191,"rsi_14":56.92,"sma_20":12119.0,"sma_60":12006.83,"sma_120":12255.0},{"date":"2025-07-18","open":12006,"high":12006,"low":11682,"close":11901,"volume":38742,"rsi_14":60.33,"sma_20":12125.5,"sma_60":12022.67,"sma_120":12254.17},{"date":"2025-07-21","open":11921,"high":11968,"low":11739,"close":11844,"volume":15313,"rsi_14":60.99,"sma_20":12113.5,"sma_60":12034.83,"sma_120":12260.58},{"date":"2025-07-22","open":11921,"high":11921,"low":11596,"close":11682,"volume":25883,"rsi_14":55.78,"sma_20":12088.5,"sma_60":12045.83,"sma_120":12267.17},{"date":"2025-07-23","open":11596,"high":11692,"low":11472,"close":11634,"volume":20397,"rsi_14":55.22,"sma_20":12058.0,"sma_60":12056.0,"sma_120":12269.58},{"date":"2025-07-24","open":11625,"high":11644,"low":11291,"close":11539,"volume":28219,"rsi_14":54.41,"sma_20":12036.5,"sma_60":12064.83,"sma_120":12272.58},{"date":"2025-07-25","open":11520,"high":11777,"low":11396,"close":11777,"volume":13980,"rsi_14":62.96,"sma_20":12036.5,"sma_60":12060.17,"sma_120":12274.17},{"date":"2025-07-28","open":11787,"high":11787,"low":11577,"close":11682,"volume":14353,"rsi_14":57.94,"sma_20":12044.0,"sma_60":12049.0,"sma_120":12275.92},{"date":"2025-07-29","open":11663,"high":12006,"low":11549,"close":11997,"volume":25954,"rsi_14":67.67,"sma_20":12072.0,"sma_60":12037.5,"sma_120":12279.17},{"date":"2025-07-30","open":12102,"high":12683,"low":11625,"close":11911,"volume":88529,"rsi_14":64.85,"sma_20":12095.5,"sma_60":12029.17,"sma_120":12276.0},{"date":"2025-07-31","open":11873,"high":11978,"low":11758,"close":11816,"volume":13511,"rsi_14":65.68,"sma_20":12115.5,"sma_60":12024.5,"sma_120":12258.33},{"date":"2025-08-01","open":11825,"high":11825,"low":11139,"close":11501,"volume":37438,"rsi_14":57.62,"sma_20":12122.5,"sma_60":12006.0,"sma_120":12237.25},{"date":"2025-08-04","open":11530,"high":11530,"low":11234,"close":11491,"volume":8489,"rsi_14":57.09,"sma_20":12135.5,"sma_60":11985.17,"sma_120":12218.17},{"date":"2025-08-05","open":11482,"high":11539,"low":11301,"close":11348,"volume":13437,"rsi_14":46.94,"sma_20":12135.0,"sma_60":11967.5,"sma_120":12200.67},{"date":"2025-08-06","open":11310,"high":11501,"low":11158,"close":11501,"volume":9851,"rsi_14":36.27,"sma_20":12150.0,"sma_60":11950.17,"sma_120":12186.58},{"date":"2025-08-07","open":11415,"high":11568,"low":11272,"close":11444,"volume":11699,"rsi_14":37.76,"sma_20":12161.0,"sma_60":11930.17,"sma_120":12173.92},{"date":"2025-08-08","open":11444,"high":11653,"low":11444,"close":11644,"volume":9917,"rsi_14":45.02,"sma_20":12189.0,"sma_60":11915.33,"sma_120":12165.33},{"date":"2025-08-11","open":11634,"high":11673,"low":11530,"close":11663,"volume":9098,"rsi_14":49.49,"sma_20":12218.0,"sma_60":11902.33,"sma_120":12157.0},{"date":"2025-08-12","open":11653,"high":11711,"low":11301,"close":11510,"volume":35826,"rsi_14":46.86,"sma_20":12238.0,"sma_60":11892.33,"sma_120":12144.67},{"date":"2025-08-13","open":11558,"high":11558,"low":10891,"close":11348,"volume":23389,"rsi_14":45.33,"sma_20":12230.5,"sma_60":11886.67,"sma_120":12131.0},{"date":"2025-08-14","open":11348,"high":11615,"low":11301,"close":11568,"volume":11984,"rsi_14":44.81,"sma_20":12206.0,"sma_60":11889.5,"sma_120":12120.25},{"date":"2025-08-18","open":11596,"high":11596,"low":11272,"close":11472,"volume":22033,"rsi_14":44.81,"sma_20":12183.5,"sma_60":11895.17,"sma_120":12110.25},{"date":"2025-08-19","open":11444,"high":11568,"low":11272,"close":11406,"volume":20965,"rsi_14":33.33,"sma_20":12160.5,"sma_60":11915.0,"sma_120":12100.25},{"date":"2025-08-20","open":11425,"high":11425,"low":10805,"close":11158,"volume":44820,"rsi_14":30.54,"sma_20":12133.0,"sma_60":11930.5,"sma_120":12088.58},{"date":"2025-08-21","open":11062,"high":11291,"low":11043,"close":11158,"volume":17215,"rsi_14":32.12,"sma_20":12108.0,"sma_60":11946.0,"sma_120":12073.0},{"date":"2025-08-22","open":11091,"high":11263,"low":10738,"close":10824,"volume":50487,"rsi_14":31.79,"sma_20":12070.5,"sma_60":11950.67,"sma_120":12054.33},{"date":"2025-08-25","open":10786,"high":10881,"low":10461,"close":10843,"volume":39828,"rsi_14":32.65,"sma_20":12021.5,"sma_60":11954.5,"sma_120":12038.42},{"date":"2025-08-26","open":10872,"high":10938,"low":10671,"close":10891,"volume":8233,"rsi_14":37.1,"sma_20":11980.0,"sma_60":11959.5,"sma_120":12024.83},{"date":"2025-08-27","open":10900,"high":10919,"low":10719,"close":10748,"volume":17582,"rsi_14":28.65,"sma_20":11914.5,"sma_60":11963.17,"sma_120":12010.08},{"date":"2025-08-28","open":10728,"high":10757,"low":10624,"close":10709,"volume":9828,"rsi_14":28.96,"sma_20":11851.5,"sma_60":11965.33,"sma_120":11993.75},{"date":"2025-08-29","open":10767,"high":10881,"low":10662,"close":10681,"volume":11906,"rsi_14":19.39,"sma_20":11792.0,"sma_60":11967.67,"sma_120":11975.25},{"date":"2025-09-01","open":10814,"high":10814,"low":10204,"close":10376,"volume":24119,"rsi_14":15.38,"sma_20":11733.0,"sma_60":11961.5,"sma_120":11954.0},{"date":"2025-09-02","open":10318,"high":10700,"low":10223,"close":10700,"volume":11329,"rsi_14":30.05,"sma_20":11691.5,"sma_60":11955.0,"sma_120":11934.33},{"date":"2025-09-03","open":10633,"high":10719,"low":10585,"close":10700,"volume":7162,"rsi_14":32.65,"sma_20":11657.5,"sma_60":11944.17,"sma_120":11914.17},{"date":"2025-09-04","open":10719,"high":10748,"low":10624,"close":10748,"volume":7219,"rsi_14":25.84,"sma_20":11618.0,"sma_60":11933.67,"sma_120":11894.67},{"date":"2025-09-05","open":10748,"high":10748,"low":10585,"close":10595,"volume":7643,"rsi_14":25.0,"sma_20":11573.5,"sma_60":11923.5,"sma_120":11875.33},{"date":"2025-09-08","open":10566,"high":10585,"low":10204,"close":10547,"volume":27885,"rsi_14":25.27,"sma_20":11516.0,"sma_60":11916.33,"sma_120":11855.5},{"date":"2025-09-09","open":10814,"high":11119,"low":10719,"close":11100,"volume":38199,"rsi_14":48.6,"sma_20":11486.5,"sma_60":11921.33,"sma_120":11841.5},{"date":"2025-09-10","open":11167,"high":11291,"low":11100,"close":11234,"volume":19447,"rsi_14":51.75,"sma_20":11472.0,"sma_60":11927.83,"sma_120":11828.83},{"date":"2025-09-11","open":11167,"high":11253,"low":10976,"close":11110,"volume":13406,"rsi_14":57.28,"sma_20":11459.5,"sma_60":11931.33,"sma_120":11818.33},{"date":"2025-09-12","open":11110,"high":11224,"low":10852,"close":11062,"volume":20159,"rsi_14":55.5,"sma_20":11433.0,"sma_60":11919.33,"sma_120":11807.83},{"date":"2025-09-15","open":11100,"high":11148,"low":10795,"close":10862,"volume":18712,"rsi_14":49.33,"sma_20":11401.0,"sma_60":11903.33,"sma_120":11797.33},{"date":"2025-09-16","open":10976,"high":10986,"low":10595,"close":10757,"volume":17195,"rsi_14":50.23,"sma_20":11367.0,"sma_60":11880.33,"sma_120":11793.17},{"date":"2025-09-17","open":10767,"high":10891,"low":10624,"close":10814,"volume":17368,"rsi_14":52.47,"sma_20":11349.0,"sma_60":11856.83,"sma_120":11791.33},{"date":"2025-09-18","open":10767,"high":11125,"low":10653,"close":10767,"volume":12749,"rsi_14":54.42,"sma_20":11334.0,"sma_60":11833.33,"sma_120":11792.17},{"date":"2025-09-19","open":11400,"high":11400,"low":11170,"close":11350,"volume":13311,"rsi_14":61.81,"sma_20":11334.0,"sma_60":11813.67,"sma_120":11793.5},{"date":"2025-09-22","open":10824,"high":10929,"low":10767,"close":10872,"volume":8511,"rsi_14":55.29,"sma_20":11335.5,"sma_60":11797.83,"sma_120":11793.08},{"date":"2025-09-23","open":10824,"high":11024,"low":10814,"close":11024,"volume":15035,"rsi_14":59.14,"sma_20":11342.5,"sma_60":11788.83,"sma_120":11795.42},{"date":"2025-09-24","open":11024,"high":11024,"low":10709,"close":10967,"volume":25201,"rsi_14":56.15,"sma_20":11354.0,"sma_60":11780.17,"sma_120":11797.83},{"date":"2025-09-25","open":10948,"high":10995,"low":10652,"close":10891,"volume":21647,"rsi_14":58.66,"sma_20":11363.5,"sma_60":11770.17,"sma_120":11800.17},{"date":"2025-09-26","open":10995,"high":10995,"low":10652,"close":10872,"volume":18148,"rsi_14":59.66,"sma_20":11373.5,"sma_60":11760.33,"sma_120":11803.08},{"date":"2025-09-29","open":10900,"high":10900,"low":10728,"close":10833,"volume":11849,"rsi_14":38.52,"sma_20":11397.5,"sma_60":11751.0,"sma_120":11806.08},{"date":"2025-09-30","open":10795,"high":10824,"low":10576,"close":10738,"volume":18062,"rsi_14":27.97,"sma_20":11399.5,"sma_60":11742.17,"sma_120":11811.0},{"date":"2025-10-01","open":10633,"high":10719,"low":10585,"close":10709,"volume":8615,"rsi_14":30.56,"sma_20":11400.0,"sma_60":11730.83,"sma_120":11816.5},{"date":"2025-10-02","open":10739,"high":10806,"low":10585,"close":10652,"volume":21809,"rsi_14":27.73,"sma_20":11390.0,"sma_60":11719.33,"sma_120":11822.0},{"date":"2025-10-10","open":10547,"high":10547,"low":10299,"close":10471,"volume":16598,"rsi_14":30.84,"sma_20":11383.5,"sma_60":11706.0,"sma_120":11822.33},{"date":"2025-10-13","open":10442,"high":10442,"low":10223,"close":10404,"volume":15074,"rsi_14":32.04,"sma_20":11376.0,"sma_60":11693.67,"sma_120":11823.58},{"date":"2025-10-14","open":10299,"high":10337,"low":10023,"close":10337,"volume":20368,"rsi_14":25.96,"sma_20":11336.0,"sma_60":11680.17,"sma_120":11825.08},{"date":"2025-10-15","open":9937,"high":10290,"low":9937,"close":10271,"volume":39698,"rsi_14":20.0,"sma_20":11285.5,"sma_60":11665.17,"sma_120":11821.08},{"date":"2025-10-16","open":10233,"high":10347,"low":10128,"close":10261,"volume":15610,"rsi_14":20.79,"sma_20":11241.0,"sma_60":11643.67,"sma_120":11815.83},{"date":"2025-10-17","open":10194,"high":10299,"low":10109,"close":10194,"volume":9203,"rsi_14":15.53,"sma_20":11195.5,"sma_60":11611.5,"sma_120":11809.17},{"date":"2025-10-20","open":10185,"high":10252,"low":10051,"close":10252,"volume":6862,"rsi_14":6.45,"sma_20":11163.5,"sma_60":11582.67,"sma_120":11802.67},{"date":"2025-10-21","open":10366,"high":10366,"low":10156,"close":10280,"volume":8004,"rsi_14":10.0,"sma_20":11138.5,"sma_60":11555.33,"sma_120":11795.08},{"date":"2025-10-22","open":10290,"high":10299,"low":10042,"close":10242,"volume":14745,"rsi_14":10.47,"sma_20":11108.5,"sma_60":11530.17,"sma_120":11788.0},{"date":"2025-10-23","open":10204,"high":10318,"low":10118,"close":10309,"volume":12001,"rsi_14":17.58,"sma_20":11079.0,"sma_60":11507.0,"sma_120":11781.5},{"date":"2025-10-24","open":10357,"high":10357,"low":10223,"close":10309,"volume":11067,"rsi_14":18.39,"sma_20":11052.0,"sma_60":11485.5,"sma_120":11775.17},{"date":"2025-10-27","open":10213,"high":10385,"low":10147,"close":10175,"volume":21347,"rsi_14":17.58,"sma_20":11015.5,"sma_60":11457.5,"sma_120":11758.83},{"date":"2025-10-28","open":10185,"high":10185,"low":9536,"close":9594,"volume":73808,"rsi_14":10.74,"sma_20":10940.5,"sma_60":11421.0,"sma_120":11735.0},{"date":"2025-10-29","open":9679,"high":9718,"low":9393,"close":9536,"volume":30422,"rsi_14":11.51,"sma_20":10865.5,"sma_60":11378.0,"sma_120":11707.75},{"date":"2025-10-30","open":9441,"high":9527,"low":8583,"close":8974,"volume":89074,"rsi_14":8.47,"sma_20":10765.0,"sma_60":11326.67,"sma_120":11677.92},{"date":"2025-10-31","open":8964,"high":9060,"low":8678,"close":8974,"volume":31095,"rsi_14":8.79,"sma_20":10665.5,"sma_60":11277.0,"sma_120":11650.75},{"date":"2025-11-03","open":8897,"high":9069,"low":8869,"close":8974,"volume":25870,"rsi_14":9.14,"sma_20":10568.0,"sma_60":11232.83,"sma_120":11619.42},{"date":"2025-11-04","open":8907,"high":8974,"low":8735,"close":8812,"volume":31462,"rsi_14":8.65,"sma_20":10467.0,"sma_60":11186.0,"sma_120":11585.58},{"date":"2025-11-05","open":8773,"high":8773,"low":8402,"close":8764,"volume":16421,"rsi_14":8.47,"sma_20":10365.0,"sma_60":11140.83,"sma_120":11554.17},{"date":"2025-11-06","open":8745,"high":8783,"low":8650,"close":8773,"volume":5622,"rsi_14":9.29,"sma_20":10271.5,"sma_60":11093.17,"sma_120":11521.67},{"date":"2025-11-07","open":8564,"high":8812,"low":8297,"close":8745,"volume":16386,"rsi_14":6.11,"sma_20":10181.0,"sma_60":11046.0,"sma_120":11488.08},{"date":"2025-11-10","open":8726,"high":8907,"low":8640,"close":8907,"volume":10609,"rsi_14":12.89,"sma_20":10102.5,"sma_60":10998.17,"sma_120":11456.75},{"date":"2025-11-11","open":8869,"high":9136,"low":8831,"close":8926,"volume":15716,"rsi_14":14.06,"sma_20":10028.5,"sma_60":10950.33,"sma_120":11426.33},{"date":"2025-11-12","open":9050,"high":9174,"low":8859,"close":9174,"volume":7678,"rsi_14":21.8,"sma_20":9971.0,"sma_60":10909.5,"sma_120":11400.92},{"date":"2025-11-13","open":9126,"high":9203,"low":9079,"close":9203,"volume":10119,"rsi_14":22.9,"sma_20":9915.5,"sma_60":10872.0,"sma_120":11379.33},{"date":"2025-11-14","open":9107,"high":9136,"low":8964,"close":9088,"volume":6402,"rsi_14":23.11,"sma_20":9857.5,"sma_60":10828.67,"sma_120":11359.08},{"date":"2025-11-17","open":9098,"high":9098,"low":8907,"close":9079,"volume":9187,"rsi_14":32.24,"sma_20":9796.0,"sma_60":10786.83,"sma_120":11341.0},{"date":"2025-11-18","open":8983,"high":9155,"low":8716,"close":9088,"volume":18059,"rsi_14":34.01,"sma_20":9733.5,"sma_60":10746.33,"sma_120":11330.67},{"date":"2025-11-19","open":9088,"high":9174,"low":8897,"close":9174,"volume":7523,"rsi_14":60.82,"sma_20":9677.5,"sma_60":10711.67,"sma_120":11321.08},{"date":"2025-11-20","open":9260,"high":9393,"low":9050,"close":9393,"volume":12987,"rsi_14":68.33,"sma_20":9629.5,"sma_60":10680.83,"sma_120":11313.42},{"date":"2025-11-21","open":9279,"high":9470,"low":8993,"close":9470,"volume":8446,"rsi_14":70.31,"sma_20":9585.5,"sma_60":10657.17,"sma_120":11303.92},{"date":"2025-11-24","open":9403,"high":9555,"low":9327,"close":9546,"volume":10657,"rsi_14":82.35,"sma_20":9552.5,"sma_60":10634.5,"sma_120":11294.5},{"date":"2025-11-25","open":9451,"high":9670,"low":9355,"close":9536,"volume":17671,"rsi_14":85.22,"sma_20":9549.5,"sma_60":10610.83,"sma_120":11285.17},{"date":"2025-11-26","open":9460,"high":9823,"low":9422,"close":9823,"volume":19777,"rsi_14":88.19,"sma_20":9564.5,"sma_60":10594.67,"sma_120":11278.92},{"date":"2025-11-27","open":9823,"high":10137,"low":9699,"close":10137,"volume":28631,"rsi_14":91.95,"sma_20":9625.5,"sma_60":10584.67,"sma_120":11275.0},{"date":"2025-11-28","open":10099,"high":10442,"low":10099,"close":10442,"volume":22140,"rsi_14":92.59,"sma_20":9702.5,"sma_60":10580.5,"sma_120":11274.08},{"date":"2025-12-01","open":10461,"high":10624,"low":10233,"close":10585,"volume":32329,"rsi_14":93.07,"sma_20":9787.0,"sma_60":10584.17,"sma_120":11272.83},{"date":"2025-12-02","open":10576,"high":10576,"low":10309,"close":10547,"volume":27968,"rsi_14":90.0,"sma_20":9878.0,"sma_60":10581.5,"sma_120":11268.25},{"date":"2025-12-03","open":10557,"high":10919,"low":10204,"close":10919,"volume":25451,"rsi_14":91.67,"sma_20":9991.0,"sma_60":10585.33,"sma_120":11264.75},{"date":"2025-12-04","open":10938,"high":10938,"low":10633,"close":10872,"volume":12739,"rsi_14":94.74,"sma_20":10101.0,"sma_60":10587.5,"sma_120":11260.58},{"date":"2025-12-05","open":10852,"high":10900,"low":10728,"close":10872,"volume":12722,"rsi_14":95.19,"sma_20":10212.5,"sma_60":10592.33,"sma_120":11257.92},{"date":"2025-12-08","open":10900,"high":10900,"low":10604,"close":10728,"volume":12888,"rsi_14":88.74,"sma_20":10308.0,"sma_60":10595.5,"sma_120":11255.92},{"date":"2025-12-09","open":10652,"high":10824,"low":10490,"close":10490,"volume":27716,"rsi_14":78.99,"sma_20":10390.0,"sma_60":10584.83,"sma_120":11253.08},{"date":"2025-12-10","open":10681,"high":10709,"low":10357,"close":10690,"volume":17549,"rsi_14":78.81,"sma_20":10469.5,"sma_60":10575.33,"sma_120":11251.58},{"date":"2025-12-11","open":10709,"high":10757,"low":10624,"close":10690,"volume":4400,"rsi_14":78.07,"sma_20":10547.5,"sma_60":10568.0,"sma_120":11249.67},{"date":"2025-12-12","open":10748,"high":10767,"low":10433,"close":10500,"volume":43705,"rsi_14":70.83,"sma_20":10621.5,"sma_60":10558.17,"sma_120":11238.75},{"date":"2025-12-15","open":10490,"high":11682,"low":10385,"close":11682,"volume":59459,"rsi_14":80.99,"sma_20":10758.0,"sma_60":10572.5,"sma_120":11237.92},{"date":"2025-12-16","open":11549,"high":11549,"low":10585,"close":10986,"volume":43598,"rsi_14":65.02,"sma_20":10857.5,"sma_60":10576.5,"sma_120":11228.42},{"date":"2025-12-17","open":10900,"high":10986,"low":10719,"close":10948,"volume":11629,"rsi_14":61.27,"sma_20":10950.5,"sma_60":10578.83,"sma_120":11217.83},{"date":"2025-12-18","open":10614,"high":10843,"low":10595,"close":10824,"volume":14767,"rsi_14":55.59,"sma_20":11025.5,"sma_60":10578.0,"sma_120":11205.67},{"date":"2025-12-19","open":10728,"high":11119,"low":10700,"close":11100,"volume":7286,"rsi_14":57.26,"sma_20":11111.0,"sma_60":10582.83,"sma_120":11198.25},{"date":"2025-12-22","open":11224,"high":11253,"low":10862,"close":11034,"volume":14490,"rsi_14":56.8,"sma_20":11189.0,"sma_60":10585.67,"sma_120":11191.75},{"date":"2025-12-23","open":10929,"high":10995,"low":10728,"close":10919,"volume":15404,"rsi_14":50.0,"sma_20":11261.5,"sma_60":10583.83,"sma_120":11186.33},{"date":"2025-12-24","open":10805,"high":11015,"low":10805,"close":10843,"volume":9500,"rsi_14":49.57,"sma_20":11315.0,"sma_60":10581.67,"sma_120":11180.92},{"date":"2025-12-26","open":11339,"high":11491,"low":9975,"close":10357,"volume":244146,"rsi_14":43.28,"sma_20":11326.5,"sma_60":10572.33,"sma_120":11171.25},{"date":"2025-12-29","open":10242,"high":10242,"low":9775,"close":10080,"volume":52177,"rsi_14":41.83,"sma_20":11307.5,"sma_60":10558.5,"sma_120":11159.42},{"date":"2025-12-30","open":10090,"high":10090,"low":9870,"close":10004,"volume":29424,"rsi_14":43.61,"sma_20":11277.0,"sma_60":10544.0,"sma_120":11147.5},{"date":"2026-01-02","open":9937,"high":10051,"low":9670,"close":10051,"volume":30148,"rsi_14":41.25,"sma_20":11251.0,"sma_60":10532.0,"sma_120":11137.08},{"date":"2026-01-05","open":10051,"high":10118,"low":9870,"close":10023,"volume":28131,"rsi_14":40.93,"sma_20":11204.0,"sma_60":10520.0,"sma_120":11125.42},{"date":"2026-01-06","open":10090,"high":10242,"low":9870,"close":10242,"volume":19156,"rsi_14":46.53,"sma_20":11171.0,"sma_60":10514.5,"sma_120":11116.92},{"date":"2026-01-07","open":10252,"high":10442,"low":10099,"close":10290,"volume":29290,"rsi_14":22.96,"sma_20":11140.5,"sma_60":10511.33,"sma_120":11108.67},{"date":"2026-01-08","open":10290,"high":10385,"low":10194,"close":10280,"volume":21076,"rsi_14":31.31,"sma_20":11117.0,"sma_60":10509.17,"sma_120":11101.42},{"date":"2026-01-09","open":10280,"high":10318,"low":10137,"close":10271,"volume":6824,"rsi_14":31.79,"sma_20":11105.5,"sma_60":10508.0,"sma_120":11094.08},{"date":"2026-01-12","open":10271,"high":10271,"low":9985,"close":10166,"volume":15739,"rsi_14":32.12,"sma_20":11078.0,"sma_60":10506.17,"sma_120":11085.67},{"date":"2026-01-13","open":10166,"high":10242,"low":9946,"close":10156,"volume":12084,"rsi_14":20.0,"sma_20":11050.0,"sma_60":10504.33,"sma_120":11074.0},{"date":"2026-01-14","open":10042,"high":10223,"low":9966,"close":10070,"volume":6884,"rsi_14":19.76,"sma_20":11027.5,"sma_60":10502.17,"sma_120":11056.83},{"date":"2026-01-15","open":9985,"high":9985,"low":9756,"close":9851,"volume":17270,"rsi_14":18.54,"sma_20":10931.5,"sma_60":10495.17,"sma_120":11038.92},{"date":"2026-01-16","open":9870,"high":10500,"low":9870,"close":10490,"volume":38246,"rsi_14":53.76,"sma_20":10881.5,"sma_60":10503.17,"sma_120":11027.08},{"date":"2026-01-19","open":10490,"high":10490,"low":10328,"close":10461,"volume":8153,"rsi_14":62.5,"sma_20":10862.5,"sma_60":10505.83,"sma_120":11016.42},{"date":"2026-01-20","open":10461,"high":10461,"low":10175,"close":10271,"volume":21101,"rsi_14":58.14,"sma_20":10819.0,"sma_60":10505.17,"sma_120":11004.5},{"date":"2026-01-21","open":10290,"high":10299,"low":9889,"close":10118,"volume":12770,"rsi_14":51.91,"sma_20":10771.0,"sma_60":10504.17,"sma_120":10992.08},{"date":"2026-01-22","open":10118,"high":10242,"low":9956,"close":10204,"volume":16304,"rsi_14":55.03,"sma_20":10733.5,"sma_60":10514.83,"sma_120":10978.33},{"date":"2026-01-23","open":10137,"high":10337,"low":10080,"close":10290,"volume":4656,"rsi_14":51.43,"sma_20":10704.5,"sma_60":10528.0,"sma_120":10966.17},{"date":"2026-01-26","open":10318,"high":10366,"low":10175,"close":10280,"volume":5438,"rsi_14":49.71,"sma_20":10700.5,"sma_60":10550.83,"sma_120":10951.17},{"date":"2026-01-27","open":10299,"high":10461,"low":10204,"close":10290,"volume":14660,"rsi_14":50.29,"sma_20":10711.5,"sma_60":10573.83,"sma_120":10937.0},{"date":"2026-01-28","open":10299,"high":10557,"low":10080,"close":10080,"volume":23302,"rsi_14":44.79,"sma_20":10715.5,"sma_60":10593.17,"sma_120":10921.83},{"date":"2026-01-29","open":10080,"high":10204,"low":9946,"close":10204,"volume":15248,"rsi_14":51.03,"sma_20":10723.5,"sma_60":10617.5,"sma_120":10910.5},{"date":"2026-01-30","open":10204,"high":10423,"low":10118,"close":10414,"volume":15287,"rsi_14":56.28,"sma_20":10744.0,"sma_60":10646.33,"sma_120":10901.08},{"date":"2026-02-02","open":10366,"high":10557,"low":10213,"close":10395,"volume":22857,"rsi_14":58.17,"sma_20":10752.0,"sma_60":10674.67,"sma_120":10892.75},{"date":"2026-02-03","open":10461,"high":10461,"low":10233,"close":10318,"volume":15602,"rsi_14":62.69,"sma_20":10753.5,"sma_60":10702.17,"sma_120":10882.42},{"date":"2026-02-04","open":10404,"high":10404,"low":10013,"close":10147,"volume":26535,"rsi_14":37.5,"sma_20":10746.5,"sma_60":10696.17,"sma_120":10871.08},{"date":"2026-02-05","open":10147,"high":10395,"low":10013,"close":10395,"volume":13057,"rsi_14":47.06,"sma_20":10753.0,"sma_60":10722.17,"sma_120":10860.17},{"date":"2026-02-06","open":10118,"high":10471,"low":9899,"close":10328,"volume":22471,"rsi_14":45.98,"sma_20":10761.5,"sma_60":10746.67,"sma_120":10848.5},{"date":"2026-02-09","open":10328,"high":10490,"low":10185,"close":10242,"volume":17556,"rsi_14":49.08,"sma_20":10766.0,"sma_60":10765.33,"sma_120":10837.42},{"date":"2026-02-10","open":10175,"high":10376,"low":10175,"close":10299,"volume":8329,"rsi_14":56.21,"sma_20":10778.0,"sma_60":10784.5,"sma_120":10828.25},{"date":"2026-02-11","open":10347,"high":10433,"low":10185,"close":10423,"volume":8941,"rsi_14":57.32,"sma_20":10808.0,"sma_60":10807.83,"sma_120":10818.25},{"date":"2026-02-12","open":10423,"high":10461,"low":10299,"close":10347,"volume":10110,"rsi_14":51.92,"sma_20":10800.5,"sma_60":10830.0,"sma_120":10808.42},{"date":"2026-02-13","open":10347,"high":10633,"low":10242,"close":10633,"volume":23325,"rsi_14":60.0,"sma_20":10808.0,"sma_60":10857.0,"sma_120":10801.67},{"date":"2026-02-19","open":10633,"high":10719,"low":10347,"close":10585,"volume":26558,"rsi_14":58.2,"sma_20":10814.5,"sma_60":10881.67,"sma_120":10796.67},{"date":"2026-02-20","open":10557,"high":10557,"low":10404,"close":10519,"volume":11141,"rsi_14":63.22,"sma_20":10827.5,"sma_60":10901.33,"sma_120":10791.08},{"date":"2026-02-23","open":10519,"high":10633,"low":10442,"close":10614,"volume":17870,"rsi_14":62.57,"sma_20":10853.5,"sma_60":10921.33,"sma_120":10789.25},{"date":"2026-02-24","open":10614,"high":11196,"low":10538,"close":11091,"volume":34109,"rsi_14":67.84,"sma_20":10900.0,"sma_60":10948.33,"sma_120":10791.42},{"date":"2026-02-25","open":11119,"high":11148,"low":10738,"close":10776,"volume":29719,"rsi_14":58.7,"sma_20":10925.5,"sma_60":10970.0,"sma_120":10790.42},{"date":"2026-02-26","open":10776,"high":10776,"low":10452,"close":10624,"volume":21796,"rsi_14":56.72,"sma_20":10932.5,"sma_60":10778.0,"sma_120":10821.83},{"date":"2026-02-27","open":10538,"high":10538,"low":10309,"close":10385,"volume":17085,"rsi_14":55.1,"sma_20":10948.5,"sma_60":10988.33,"sma_120":10786.5},{"date":"2026-03-03","open":10309,"high":10643,"low":10223,"close":10357,"volume":36623,"rsi_14":49.1,"sma_20":10963.0,"sma_60":10986.83,"sma_120":10783.67},{"date":"2026-03-04","open":10204,"high":10357,"low":9441,"close":9679,"volume":31604,"rsi_14":38.11,"sma_20":10935.5,"sma_60":10971.0,"sma_120":10777.58},{"date":"2026-03-05","open":9575,"high":10481,"low":9575,"close":10452,"volume":55833,"rsi_14":53.07,"sma_20":10937.5,"sma_60":10969.33,"sma_120":10775.42},{"date":"2026-03-06","open":10376,"high":10833,"low":10376,"close":10833,"volume":41495,"rsi_14":57.14,"sma_20":10960.5,"sma_60":10967.83,"sma_120":10776.58},{"date":"2026-03-09","open":10786,"high":11272,"low":10519,"close":11272,"volume":58281,"rsi_14":60.47,"sma_20":11010.5,"sma_60":10974.83,"sma_120":10781.17},{"date":"2026-03-10","open":11272,"high":11367,"low":10833,"close":11186,"volume":63885,"rsi_14":60.33,"sma_20":11065.0,"sma_60":10980.33,"sma_120":10786.33},{"date":"2026-03-11","open":11224,"high":11243,"low":10786,"close":10938,"volume":28105,"rsi_14":53.79,"sma_20":11093.5,"sma_60":10984.0,"sma_120":10789.75},{"date":"2026-03-12","open":10852,"high":11224,"low":10833,"close":11177,"volume":13279,"rsi_14":57.01,"sma_20":11138.0,"sma_60":10996.0,"sma_120":10790.42},{"date":"2026-03-13","open":11348,"high":11348,"low":11015,"close":11129,"volume":28560,"rsi_14":57.27,"sma_20":11184.5,"sma_60":11003.67,"sma_120":10789.5},{"date":"2026-03-16","open":10957,"high":10957,"low":9441,"close":10070,"volume":133467,"rsi_14":44.73,"sma_20":11172.5,"sma_60":10886.0,"sma_120":10961.5},{"date":"2026-03-17","open":10070,"high":10070,"low":9651,"close":9889,"volume":35230,"rsi_14":37.65,"sma_20":11144.5,"sma_60":10982.17,"sma_120":10770.17},{"date":"2026-03-18","open":10013,"high":10013,"low":9708,"close":9727,"volume":26645,"rsi_14":38.87,"sma_20":11112.0,"sma_60":10948.0,"sma_120":10760.25},{"date":"2026-03-19","open":9565,"high":9899,"low":9508,"close":9813,"volume":30606,"rsi_14":41.27,"sma_20":11069.0,"sma_60":10927.5,"sma_120":10752.0},{"date":"2026-03-20","open":9737,"high":10013,"low":9699,"close":9851,"volume":26659,"rsi_14":43.99,"sma_20":11030.5,"sma_60":10908.33,"sma_120":10743.58},{"date":"2026-03-23","open":9813,"high":9813,"low":9346,"close":9565,"volume":25631,"rsi_14":41.58,"sma_20":10980.5,"sma_60":10886.33,"sma_120":10732.17},{"date":"2026-03-24","open":9641,"high":9641,"low":9069,"close":9527,"volume":16515,"rsi_14":48.12,"sma_20":10923.5,"sma_60":10858.83,"sma_120":10720.83},{"date":"2026-03-25","open":9527,"high":9555,"low":9231,"close":9231,"volume":16070,"rsi_14":32.98,"sma_20":10826.0,"sma_60":10827.33,"sma_120":10706.5},{"date":"2026-03-26","open":9241,"high":9241,"low":8821,"close":9021,"volume":23060,"rsi_14":23.46,"sma_20":10734.0,"sma_60":10794.17,"sma_120":10689.0},{"date":"2026-03-27","open":9041,"high":9164,"low":8955,"close":8955,"volume":11469,"rsi_14":11.91,"sma_20":10646.5,"sma_60":10761.17,"sma_120":10671.42},{"date":"2026-03-30","open":8888,"high":9222,"low":8659,"close":9222,"volume":18902,"rsi_14":19.53,"sma_20":10585.5,"sma_60":10741.33,"sma_120":10656.83},{"date":"2026-03-31","open":9021,"high":9231,"low":8754,"close":8993,"volume":20080,"rsi_14":19.64,"sma_20":10514.0,"sma_60":10722.33,"sma_120":10640.42},{"date":"2026-04-01","open":9079,"high":9079,"low":8754,"close":8812,"volume":19068,"rsi_14":12.42,"sma_20":10468.5,"sma_60":10701.5,"sma_120":10622.75},{"date":"2026-04-02","open":8793,"high":8840,"low":8201,"close":8363,"volume":46422,"rsi_14":11.02,"sma_20":10359.0,"sma_60":10672.0,"sma_120":10602.0},{"date":"2026-04-03","open":8316,"high":8583,"low":8087,"close":8354,"volume":26976,"rsi_14":15.65,"sma_20":10229.0,"sma_60":10642.83,"sma_120":10581.42},{"date":"2026-04-06","open":8211,"high":8554,"low":8125,"close":8545,"volume":16731,"rsi_14":23.19,"sma_20":10086.0,"sma_60":10613.17,"sma_120":10563.83},{"date":"2026-04-07","open":8373,"high":8697,"low":8230,"close":8354,"volume":64304,"rsi_14":22.93,"sma_20":9937.5,"sma_60":10579.33,"sma_120":10545.33},{"date":"2026-04-08","open":8459,"high":8640,"low":8335,"close":8440,"volume":25625,"rsi_14":22.93,"sma_20":9806.5,"sma_60":10547.17,"sma_120":10528.17},{"date":"2026-04-09","open":8535,"high":8535,"low":8154,"close":8354,"volume":8974,"rsi_14":21.03,"sma_20":9658.5,"sma_60":10513.67,"sma_120":10510.83},{"date":"2026-04-10","open":8383,"high":8526,"low":8287,"close":8487,"volume":9650,"rsi_14":27.84,"sma_20":9520.0,"sma_60":10484.33,"sma_120":10495.25},{"date":"2026-04-13","open":8535,"high":8535,"low":8211,"close":8421,"volume":21597,"rsi_14":27.52,"sma_20":9433.5,"sma_60":10454.0,"sma_120":10479.17},{"date":"2026-04-14","open":8459,"high":8487,"low":8344,"close":8383,"volume":20744,"rsi_14":30.74,"sma_20":9354.5,"sma_60":10424.5,"sma_120":10463.33},{"date":"2026-04-15","open":8535,"high":8535,"low":8259,"close":8363,"volume":18541,"rsi_14":33.65,"sma_20":9283.0,"sma_60":10398.5,"sma_120":10446.83},{"date":"2026-04-16","open":8363,"high":8545,"low":8363,"close":8487,"volume":13461,"rsi_14":38.71,"sma_20":9213.5,"sma_60":10363.5,"sma_120":10431.17},{"date":"2026-04-17","open":8487,"high":8611,"low":8402,"close":8459,"volume":15528,"rsi_14":29.17,"sma_20":9140.5,"sma_60":10328.5,"sma_120":10415.58},{"date":"2026-04-20","open":8554,"high":8554,"low":8383,"close":8449,"volume":7561,"rsi_14":33.14,"sma_20":9082.0,"sma_60":10296.67,"sma_120":10399.33},{"date":"2026-04-21","open":8373,"high":8487,"low":8268,"close":8268,"volume":28936,"rsi_14":33.14,"sma_20":9016.0,"sma_60":10264.33,"sma_120":10381.5},{"date":"2026-04-22","open":8383,"high":8383,"low":8135,"close":8192,"volume":27314,"rsi_14":43.08,"sma_20":8961.5,"sma_60":10229.17,"sma_120":10364.17},{"date":"2026-04-23","open":8163,"high":8259,"low":8087,"close":8173,"volume":16342,"rsi_14":42.75,"sma_20":8917.0,"sma_60":10192.17,"sma_120":10351.75},{"date":"2026-04-24","open":8230,"high":8230,"low":8001,"close":8077,"volume":41279,"rsi_14":29.75,"sma_20":8871.0,"sma_60":10153.67,"sma_120":10339.0},{"date":"2026-04-27","open":8135,"high":8278,"low":7944,"close":8011,"volume":133770,"rsi_14":33.33,"sma_20":8807.5,"sma_60":10113.83,"sma_120":10330.58},{"date":"2026-04-28","open":8011,"high":8058,"low":7744,"close":7887,"volume":292682,"rsi_14":24.11,"sma_20":8749.5,"sma_60":10075.5,"sma_120":10321.08},{"date":"2026-04-29","open":8583,"high":8583,"low":7305,"close":7305,"volume":435389,"rsi_14":16.46,"sma_20":8670.5,"sma_60":10024.83,"sma_120":10453.42},{"date":"2026-04-30","open":7391,"high":7944,"low":7343,"close":7601,"volume":219117,"rsi_14":25.88,"sma_20":8628.5,"sma_60":9364.5,"sma_120":10185.42},{"date":"2026-05-04","open":7524,"high":7658,"low":7171,"close":7257,"volume":108029,"rsi_14":20.95,"sma_20":8573.0,"sma_60":9920.83,"sma_120":10282.75},{"date":"2026-05-06","open":7314,"high":7314,"low":6962,"close":7248,"volume":70462,"rsi_14":21.26,"sma_20":8505.0,"sma_60":9867.17,"sma_120":10269.42},{"date":"2026-05-07","open":7181,"high":7200,"low":7057,"close":7152,"volume":28261,"rsi_14":20.47,"sma_20":8442.0,"sma_60":9814.83,"sma_120":10255.5},{"date":"2026-05-08","open":7152,"high":7219,"low":7019,"close":7095,"volume":21879,"rsi_14":14.9,"sma_20":8371.5,"sma_60":9757.17,"sma_120":10239.67},{"date":"2026-05-11","open":7066,"high":7066,"low":6590,"close":6914,"volume":110199,"rsi_14":13.84,"sma_20":8296.0,"sma_60":9697.5,"sma_120":10222.08},{"date":"2026-05-12","open":6952,"high":6952,"low":6590,"close":6838,"volume":47299,"rsi_14":13.42,"sma_20":8209.5,"sma_60":9638.0,"sma_120":10201.67},{"date":"2026-05-13","open":6838,"high":6838,"low":6504,"close":6571,"volume":46369,"rsi_14":12.92,"sma_20":8112.5,"sma_60":9572.83,"sma_120":10178.67},{"date":"2026-05-14","open":6571,"high":6761,"low":6542,"close":6723,"volume":30757,"rsi_14":18.95,"sma_20":8025.5,"sma_60":9508.17,"sma_120":10158.0},{"date":"2026-05-15","open":6704,"high":6914,"low":6618,"close":6876,"volume":55006,"rsi_14":24.05,"sma_20":7947.5,"sma_60":9447.5,"sma_120":10138.75},{"date":"2026-05-18","open":6876,"high":6885,"low":6580,"close":6847,"volume":38937,"rsi_14":24.71,"sma_20":7861.5,"sma_60":9381.33,"sma_120":10119.17},{"date":"2026-05-19","open":6799,"high":7038,"low":6723,"close":6923,"volume":40800,"rsi_14":27.73,"sma_20":7781.0,"sma_60":9317.33,"sma_120":10099.5},{"date":"2026-05-20","open":6923,"high":7114,"low":6828,"close":7038,"volume":63555,"rsi_14":32.55,"sma_20":7707.0,"sma_60":9256.5,"sma_120":10078.92},{"date":"2026-05-21","open":7038,"high":7457,"low":7038,"close":7286,"volume":71719,"rsi_14":49.55,"sma_20":7655.5,"sma_60":9198.33,"sma_120":10059.83},{"date":"2026-05-22","open":7324,"high":7343,"low":6990,"close":7124,"volume":39225,"rsi_14":37.86,"sma_20":7599.5,"sma_60":9129.0,"sma_120":10038.67},{"date":"2026-05-26","open":7124,"high":7248,"low":6695,"close":7248,"volume":48973,"rsi_14":49.73,"sma_20":7551.0,"sma_60":9067.33,"sma_120":10018.67},{"date":"2026-05-27","open":7057,"high":7133,"low":6799,"close":7028,"volume":22966,"rsi_14":44.39,"sma_20":7496.0,"sma_60":9004.5,"sma_120":9994.25},{"date":"2026-05-28","open":6923,"high":6933,"low":6647,"close":6647,"volume":27699,"rsi_14":38.72,"sma_20":7424.5,"sma_60":8939.17,"sma_120":9963.75},{"date":"2026-05-29","open":6542,"high":6675,"low":6008,"close":6380,"volume":92210,"rsi_14":35.41,"sma_20":7345.5,"sma_60":8869.67,"sma_120":9928.25},{"date":"2026-06-01","open":6323,"high":6370,"low":5789,"close":6151,"volume":61297,"rsi_14":34.73,"sma_20":7285.0,"sma_60":8808.0,"sma_120":9889.5},{"date":"2026-06-02","open":5970,"high":6065,"low":5817,"close":5941,"volume":20118,"rsi_14":32.97,"sma_20":7198.0,"sma_60":8729.17,"sma_120":9849.25},{"date":"2026-06-04","open":5836,"high":6008,"low":5731,"close":5731,"volume":16551,"rsi_14":33.7,"sma_20":7118.0,"sma_60":8640.0,"sma_120":9803.92},{"date":"2026-06-05","open":5636,"high":6008,"low":5455,"close":5798,"volume":41896,"rsi_14":31.42,"sma_20":7042.0,"sma_60":8544.33,"sma_120":9759.58},{"date":"2026-06-08","open":5579,"high":5607,"low":5159,"close":5312,"volume":49167,"rsi_14":22.3,"sma_20":6945.5,"sma_60":8441.67,"sma_120":9711.0},{"date":"2026-06-09","open":5312,"high":5550,"low":5312,"close":5493,"volume":10785,"rsi_14":27.24,"sma_20":6861.5,"sma_60":8346.5,"sma_120":9665.25},{"date":"2026-06-10","open":5350,"high":5722,"low":5350,"close":5722,"volume":9187,"rsi_14":30.79,"sma_20":6799.0,"sma_60":8251.17,"sma_120":9623.58},{"date":"2026-06-11","open":5665,"high":5836,"low":5541,"close":5836,"volume":6379,"rsi_14":30.79,"sma_20":6746.5,"sma_60":8158.67,"sma_120":9581.17},{"date":"2026-06-12","open":5865,"high":6084,"low":5798,"close":6008,"volume":15396,"rsi_14":29.06,"sma_20":6717.0,"sma_60":8087.67,"sma_120":9540.25},{"date":"2026-06-15","open":6008,"high":6065,"low":5884,"close":5960,"volume":7046,"rsi_14":30.19,"sma_20":6677.0,"sma_60":8019.0,"sma_120":9500.58},{"date":"2026-06-16","open":5960,"high":6151,"low":5827,"close":6151,"volume":11746,"rsi_14":31.75,"sma_20":6639.0,"sma_60":7956.5,"sma_120":9452.25},{"date":"2026-06-17","open":6141,"high":6294,"low":5922,"close":6256,"volume":8298,"rsi_14":65.0,"sma_20":6307.0,"sma_60":7558.0,"sma_120":9159.58},{"date":"2026-06-18","open":6208,"high":6256,"low":6056,"close":6151,"volume":6044,"rsi_14":40.51,"sma_20":6567.5,"sma_60":7829.67,"sma_120":9369.0},{"date":"2026-06-19","open":6189,"high":6485,"low":5731,"close":6485,"volume":18082,"rsi_14":51.96,"sma_20":6538.5,"sma_60":7775.83,"sma_120":9331.08},{"date":"2026-06-22","open":6151,"high":6542,"low":6094,"close":6542,"volume":11602,"rsi_14":57.79,"sma_20":6499.5,"sma_60":7723.67,"sma_120":9291.25},{"date":"2026-06-23","open":5922,"high":6265,"low":5636,"close":5865,"volume":93022,"rsi_14":48.72,"sma_20":6433.5,"sma_60":7664.83,"sma_120":9246.08},{"date":"2026-06-24","open":5655,"high":5913,"low":5646,"close":5646,"volume":11691,"rsi_14":48.56,"sma_20":6349.5,"sma_60":7605.83,"sma_120":9200.0},{"date":"2026-06-25","open":5598,"high":5722,"low":5255,"close":5493,"volume":21823,"rsi_14":45.03,"sma_20":6269.0,"sma_60":7545.33,"sma_120":9153.25},{"date":"2026-06-26","open":5464,"high":5493,"low":5064,"close":5369,"volume":15826,"rsi_14":51.06,"sma_20":6202.0,"sma_60":7478.0,"sma_120":9109.67},{"date":"2026-06-29","open":5420,"high":5980,"low":5420,"close":5980,"volume":9892,"rsi_14":53.67,"sma_20":6166.5,"sma_60":7420.5,"sma_120":9071.42},{"date":"2026-06-30","open":5770,"high":6040,"low":5770,"close":5950,"volume":10331,"rsi_14":49.1,"sma_20":6141.5,"sma_60":7365.67,"sma_120":9033.58},{"date":"2026-07-01","open":5900,"high":6230,"low":5880,"close":6230,"volume":11890,"rsi_14":51.86,"sma_20":6141.5,"sma_60":7323.33,"sma_120":8997.67},{"date":"2026-07-02","open":6180,"high":6400,"low":6070,"close":6100,"volume":6868,"rsi_14":46.55,"sma_20":6146.0,"sma_60":7279.0,"sma_120":8960.92},{"date":"2026-07-03","open":6040,"high":6350,"low":5840,"close":6350,"volume":15680,"rsi_14":51.61,"sma_20":6159.5,"sma_60":7235.5,"sma_120":8924.33},{"date":"2026-07-06","open":6350,"high":6350,"low":6150,"close":6250,"volume":4253,"rsi_14":46.67,"sma_20":6193.5,"sma_60":7193.67,"sma_120":8886.5},{"date":"2026-07-07","open":6200,"high":6300,"low":5970,"close":6030,"volume":8288,"rsi_14":41.48,"sma_20":6207.0,"sma_60":7146.67,"sma_120":8846.92},{"date":"2026-07-08","open":6090,"high":6090,"low":5860,"close":6060,"volume":5259,"rsi_14":43.56,"sma_20":6210.0,"sma_60":7101.67,"sma_120":8807.67},{"date":"2026-07-09","open":5500,"high":6080,"low":5490,"close":5890,"volume":62807,"rsi_14":34.04,"sma_20":6198.5,"sma_60":7051.5,"sma_120":8767.92},{"date":"2026-07-10","open":5970,"high":6090,"low":5710,"close":5990,"volume":8381,"rsi_14":34.95,"sma_20":6183.0,"sma_60":7004.17,"sma_120":8729.08},{"date":"2026-07-13","open":5990,"high":6080,"low":5770,"close":5850,"volume":4755,"rsi_14":43.53,"sma_20":6163.0,"sma_60":6955.17,"sma_120":8689.83},{"date":"2026-07-14","open":5620,"high":5870,"low":5620,"close":5850,"volume":11175,"rsi_14":48.33,"sma_20":6133.0,"sma_60":6906.5,"sma_120":8652.5},{"date":"2026-07-15","open":5810,"high":5960,"low":5800,"close":5880,"volume":2095,"rsi_14":53.06,"sma_20":6099.0,"sma_60":6856.17,"sma_120":8609.83},{"date":"2026-07-16","open":5880,"high":5970,"low":5810,"close":5930,"volume":3873,"rsi_14":57.98,"sma_20":6073.0,"sma_60":6807.17,"sma_120":8567.83},{"date":"2026-07-20","open":5760,"high":5980,"low":5750,"close":5800,"volume":10651,"rsi_14":44.58,"sma_20":6023.0,"sma_60":6756.17,"sma_120":8526.42},{"date":"2026-07-21","open":5670,"high":5910,"low":5670,"close":5890,"volume":2273,"rsi_14":48.26,"sma_20":5974.5,"sma_60":6709.83,"sma_120":8487.08},{"date":"2026-07-22","open":5850,"high":6000,"low":5790,"close":5950,"volume":2478,"rsi_14":40.67,"sma_20":5964.5,"sma_60":6665.83,"sma_120":8447.5},{"date":"2026-07-23","open":5910,"high":6080,"low":5860,"close":6070,"volume":4759,"rsi_14":48.99,"sma_20":5972.0,"sma_60":6624.17,"sma_120":8408.17},{"date":"2026-07-24","open":6070,"high":6070,"low":5770,"close":5890,"volume":5529,"rsi_14":33.8,"sma_20":5978.5,"sma_60":6581.17,"sma_120":8367.42},{"date":"2026-07-27","open":5890,"high":5970,"low":5810,"close":5940,"volume":2438,"rsi_14":38.69,"sma_20":5994.0,"sma_60":6540.17,"sma_120":8327.0},{"date":"2026-07-28","open":5640,"high":5970,"low":5600,"close":5680,"volume":13083,"rsi_14":37.59,"sma_20":5979.0,"sma_60":6497.0,"sma_120":8286.25},{"date":"2026-07-29","open":5510,"high":5730,"low":5260,"close":5490,"volume":24556,"rsi_14":31.85,"sma_20":5956.0,"sma_60":6460.83,"sma_120":8242.83},{"date":"2026-07-30","open":4650,"high":5590,"low":4650,"close":5470,"volume":37293,"rsi_14":35.21,"sma_20":5918.0,"sma_60":6419.17,"sma_120":8197.42},{"date":"2026-07-31","open":5510,"high":5520,"low":5340,"close":5420,"volume":21602,"rsi_14":29.2,"sma_20":5884.0,"sma_60":6382.67,"sma_120":8151.75},{"date":"2026-08-03","open":5470,"high":5660,"low":5420,"close":5560,"volume":5404,"rsi_14":39.42,"sma_20":5844.5,"sma_60":6348.67,"sma_120":8107.92},{"date":"2026-08-04","open":5410,"high":5810,"low":5410,"close":5780,"volume":8575,"rsi_14":47.8,"sma_20":5821.0,"sma_60":6320.0,"sma_120":8067.42},{"date":"2026-08-05","open":5780,"high":5910,"low":5680,"close":5800,"volume":10116,"rsi_14":47.47,"sma_20":5809.5,"sma_60":6292.67,"sma_120":8024.92},{"date":"2026-08-06","open":5720,"high":5860,"low":5680,"close":5840,"volume":2665,"rsi_14":47.13,"sma_20":5798.5,"sma_60":6269.17,"sma_120":7983.33},{"date":"2026-08-07","open":5780,"high":5890,"low":5780,"close":5870,"volume":4443,"rsi_14":52.38,"sma_20":5797.5,"sma_60":6247.5,"sma_120":7942.75},{"date":"2026-08-10","open":5910,"high":6050,"low":5730,"close":6050,"volume":5106,"rsi_14":55.13,"sma_20":5800.5,"sma_60":6233.5,"sma_120":7903.17},{"date":"2026-08-11","open":5950,"high":6390,"low":5950,"close":6380,"volume":11078,"rsi_14":61.75,"sma_20":5827.0,"sma_60":6222.33,"sma_120":7865.25},{"date":"2026-08-12","open":6380,"high":6500,"low":6240,"close":6390,"volume":7568,"rsi_14":59.3,"sma_20":5854.0,"sma_60":6208.67,"sma_120":7828.08},{"date":"2026-08-13","open":6390,"high":6500,"low":6250,"close":6470,"volume":5243,"rsi_14":67.9,"sma_20":5883.5,"sma_60":6196.83,"sma_120":7789.08},{"date":"2026-08-14","open":6470,"high":6500,"low":6310,"close":6420,"volume":1632,"rsi_14":64.81,"sma_20":5908.0,"sma_60":6182.83,"sma_120":7750.08},{"date":"2026-08-18","open":6370,"high":6430,"low":6160,"close":6210,"volume":5162,"rsi_14":66.88,"sma_20":5928.5,"sma_60":6163.33,"sma_120":7709.92},{"date":"2026-08-19","open":6130,"high":6250,"low":5950,"close":6040,"volume":6142,"rsi_14":67.74,"sma_20":5936.0,"sma_60":6136.67,"sma_120":7667.5},{"date":"2026-08-20","open":6000,"high":6090,"low":5950,"close":6010,"volume":2792,"rsi_14":67.31,"sma_20":5939.0,"sma_60":6112.33,"sma_120":7620.67},{"date":"2026-08-21","open":5980,"high":6090,"low":5780,"close":5910,"volume":5434,"rsi_14":65.22,"sma_20":5931.0,"sma_60":6084.17,"sma_120":7575.75},{"date":"2026-08-24","open":5810,"high":6000,"low":5810,"close":6000,"volume":1672,"rsi_14":64.1,"sma_20":5936.5,"sma_60":6061.33,"sma_120":7532.92},{"date":"2026-08-25","open":5810,"high":5990,"low":5810,"close":5930,"volume":659,"rsi_14":55.32,"sma_20":5936.0,"sma_60":6044.0,"sma_120":7491.58},{"date":"2026-08-26","open":5930,"high":6000,"low":5930,"close":5980,"volume":1998,"rsi_14":56.25,"sma_20":5951.0,"sma_60":6032.17,"sma_120":7450.92},{"date":"2026-08-27","open":5900,"high":5980,"low":5870,"close":5980,"volume":2716,"rsi_14":55.0,"sma_20":5975.5,"sma_60":6024.33,"sma_120":7416.17},{"date":"2026-08-28","open":5900,"high":6000,"low":5870,"close":5920,"volume":813,"rsi_14":51.75,"sma_20":5998.0,"sma_60":6019.17,"sma_120":7374.17},{"date":"2026-08-31","open":5850,"high":5970,"low":5850,"close":5870,"volume":2996,"rsi_14":43.08,"sma_20":6020.5,"sma_60":6016.83,"sma_120":7328.42},{"date":"2026-09-01","open":5800,"high":6750,"low":5700,"close":5700,"volume":100159,"rsi_14":20.18,"sma_20":6027.5,"sma_60":6010.5,"sma_120":7277.42},{"date":"2026-09-02","open":5520,"high":5790,"low":5280,"close":5780,"volume":12609,"rsi_14":24.79,"sma_20":6027.5,"sma_60":6014.0,"sma_120":7227.83},{"date":"2026-09-03","open":5750,"high":6000,"low":5650,"close":5990,"volume":7743,"rsi_14":32.09,"sma_20":6037.0,"sma_60":6017.83,"sma_120":7182.17},{"date":"2026-09-04","open":5900,"high":6000,"low":5820,"close":5900,"volume":6924,"rsi_14":31.16,"sma_20":6040.0,"sma_60":6016.17,"sma_120":7133.67},{"date":"2026-09-07","open":5850,"high":6000,"low":5750,"close":5890,"volume":10873,"rsi_14":36.44,"sma_20":6041.0,"sma_60":6012.33,"sma_120":7085.5},{"date":"2026-09-08","open":5880,"high":5890,"low":5750,"close":5820,"volume":3806,"rsi_14":39.81,"sma_20":6029.5,"sma_60":6004.33,"sma_120":7046.0},{"date":"2026-09-09","open":5720,"high":5820,"low":5570,"close":5720,"volume":13061,"rsi_14":37.39,"sma_20":5996.5,"sma_60":5995.5,"sma_120":7007.25},{"date":"2026-09-10","open":5720,"high":5750,"low":5470,"close":5670,"volume":11401,"rsi_14":39.09,"sma_20":5960.5,"sma_60":5982.5,"sma_120":6969.5},{"date":"2026-09-11","open":5670,"high":5820,"low":5520,"close":5800,"volume":12796,"rsi_14":41.23,"sma_20":5927.0,"sma_60":5969.83,"sma_120":6932.08},{"date":"2026-09-14","open":5680,"high":5800,"low":5490,"close":5540,"volume":12164,"rsi_14":35.34,"sma_20":5883.0,"sma_60":5954.67,"sma_120":6892.17},{"date":"2026-09-15","open":5460,"high":5610,"low":5280,"close":5560,"volume":9565,"rsi_14":33.85,"sma_20":5850.5,"sma_60":5934.0,"sma_120":6854.92},{"date":"2026-09-16","open":5500,"high":5500,"low":5140,"close":5250,"volume":17182,"rsi_14":27.33,"sma_20":5811.0,"sma_60":5907.17,"sma_120":6815.42},{"date":"2026-09-17","open":5300,"high":5300,"low":5080,"close":5200,"volume":14275,"rsi_14":27.5,"sma_20":5770.5,"sma_60":5891.33,"sma_120":6778.08},{"date":"2026-09-18","open":5050,"high":5200,"low":4995,"close":5200,"volume":14822,"rsi_14":28.39,"sma_20":5735.0,"sma_60":5879.33,"sma_120":6742.58},{"date":"2026-09-21","open":5190,"high":5240,"low":5010,"close":5180,"volume":14590,"rsi_14":31.43,"sma_20":5694.0,"sma_60":5869.67,"sma_120":6707.5},{"date":"2026-09-22","open":5100,"high":5200,"low":5000,"close":5110,"volume":10888,"rsi_14":25.9,"sma_20":5653.0,"sma_60":5861.0,"sma_120":6669.5},{"date":"2026-09-23","open":5040,"high":5060,"low":4915,"close":5040,"volume":16838,"rsi_14":12.0,"sma_20":5606.0,"sma_60":5845.33,"sma_120":6632.92},{"date":"2026-09-28","open":5000,"high":5080,"low":4880,"close":5020,"volume":9935,"rsi_14":12.71,"sma_20":5558.0,"sma_60":5829.83,"sma_120":6597.75},{"date":"2026-09-29","open":4905,"high":5170,"low":4905,"close":5140,"volume":3423,"rsi_14":20.93,"sma_20":5519.0,"sma_60":5811.67,"sma_120":6567.5},{"date":"2026-09-30","open":5150,"high":5180,"low":5000,"close":5070,"volume":9429,"rsi_14":20.93,"sma_20":5479.0,"sma_60":5794.5,"sma_120":6536.75},{"date":"2026-10-01","open":5070,"high":5770,"low":5050,"close":5180,"volume":10401,"rsi_14":29.23,"sma_20":5453.0,"sma_60":5775.0,"sma_120":6505.25},{"date":"2026-10-02","open":5200,"high":6480,"low":5110,"close":5200,"volume":3478,"rsi_14":31.5,"sma_20":5424.0,"sma_60":5757.5,"sma_120":6475.58},{"date":"2026-10-06","open":5120,"high":5180,"low":5000,"close":5060,"volume":9209,"rsi_14":21.09,"sma_20":5377.5,"sma_60":5741.33,"sma_120":6444.0},{"date":"2026-10-07","open":5030,"high":5500,"low":5030,"close":5280,"volume":10501,"rsi_14":39.52,"sma_20":5346.5,"sma_60":5728.33,"sma_120":6415.0},{"date":"2026-10-08","open":5330,"high":5500,"low":5270,"close":5270,"volume":7403,"rsi_14":38.21,"sma_20":5315.5,"sma_60":5718.0,"sma_120":6384.75},{"date":"2026-10-12","open":5400,"high":6290,"low":5060,"close":5420,"volume":7351,"rsi_14":57.94,"sma_20":5295.5,"sma_60":5708.5,"sma_120":6356.33},{"date":"2026-10-13","open":5420,"high":5420,"low":5200,"close":5420,"volume":5068,"rsi_14":60.78,"sma_20":5280.5,"sma_60":5701.33,"sma_120":6328.25},{"date":"2026-10-14","open":5430,"high":5540,"low":5270,"close":5440,"volume":6252,"rsi_14":61.54,"sma_20":5269.0,"sma_60":5694.5,"sma_120":6300.5},{"date":"2026-10-15","open":5270,"high":5350,"low":5050,"close":5310,"volume":10287,"rsi_14":55.65,"sma_20":5244.5,"sma_60":5685.0,"sma_120":6270.58},{"date":"2026-10-16","open":5360,"high":5360,"low":5230,"close":5280,"volume":1219,"rsi_14":57.66,"sma_20":5231.5,"sma_60":5674.17,"sma_120":6240.67},{"date":"2026-10-19","open":5220,"high":5300,"low":5210,"close":5290,"volume":930,"rsi_14":61.9,"sma_20":5218.0,"sma_60":5665.67,"sma_120":6210.92},{"date":"2026-10-20","open":5320,"high":5330,"low":5150,"close":5240,"volume":1392,"rsi_14":60.19,"sma_20":5217.5,"sma_60":5654.83,"sma_120":6182.33},{"date":"2026-10-21","open":5200,"high":6200,"low":5090,"close":5220,"volume":2462,"rsi_14":54.08,"sma_20":5218.5,"sma_60":5642.67,"sma_120":6154.25},{"date":"2026-10-22","open":5200,"high":5900,"low":5140,"close":5250,"volume":551,"rsi_14":59.57,"sma_20":5221.0,"sma_60":5629.0,"sma_120":6126.58},{"date":"2026-10-23","open":4870,"high":5320,"low":4821,"close":5320,"volume":4381}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":40.41,"pbr":3.62,"ttm_eps":null,"close":10930.0703},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":18.5,"pbr":2.75,"ttm_eps":null,"close":8512.5742},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":18.77,"pbr":4.58,"ttm_eps":null,"close":11200.7559},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.42,"pbr":4.08,"ttm_eps":null,"close":10528.71},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.51,"pbr":4.36,"ttm_eps":null,"close":11539.0586},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.01,"pbr":4.08,"ttm_eps":null,"close":10738.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.38,"pbr":3.77,"ttm_eps":null,"close":10003.6963},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.15,"pbr":3.36,"ttm_eps":null,"close":8992.8359},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.22,"pbr":2.23,"ttm_eps":null,"close":5950.0}],"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":"레뷰코퍼레이션","phase":"above-fold","symbol_resolved":true}