{"status":"ok","report":{"price_analysis":{"current":4395.0,"change_1d":-0.1,"change_7d":-4.2,"change_30d":-10.1,"high_30d":5210.0,"low_30d":4205.0,"position_in_range":19.0,"support":4305.5,"resistance":5109.5},"summary":"폰드그룹(472850)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2518.68억. 현재가 4,375원, 전일 대비 -0.6%, 30일 -10.1%. PER 4.8배 / ROE 5.8%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9219.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.8배입니다. ROE 5.8%입니다. 시가총액 2518.68억. 매출 5330.83억, 영업이익 659.11억.","grade":"C","comment":"PER 4.83배, ROE 5.85%","per":4.85,"pbr":0.91,"roe":5.85,"eps":906.4,"revenue":533083477724.0,"operating_income":65910800443.0,"net_income":52182404695.0,"market_cap":253019675340,"profit_margin":9.79,"roa":3.28,"operating_margin":12.36,"gross_margin":55.6,"debt_ratio":0.7861595955505126,"total_assets":496959845568.0,"total_equity":278228130793.0,"total_debt":218731714775.0,"dividend_yield":2.85,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-126.14)가 시그널선(-103.41)을 하회합니다(데드크로스). 현재가가 SMA20(4650)과 SMA60(4813) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4249~5050 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.94736842105263,"macd":-126.1432103855459,"macd_signal":-103.41138663735441,"sma_20":4649.75,"sma_60":4813.166666666667,"bb_upper":5050.130756280818,"bb_lower":4249.369243719182,"atr_14":207.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9219.00, 기관 순매수 0.00. 30일 누적: 외국인 -7000.00, 기관 2.54만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-9219.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":5540.0,"institution_net":0.0,"retail_net":-5540.0},{"date":"2026-10-21","foreign_net":-5532.0,"institution_net":0.0,"retail_net":5532.0},{"date":"2026-10-20","foreign_net":-3992.0,"institution_net":0.0,"retail_net":3992.0},{"date":"2026-10-19","foreign_net":-4088.0,"institution_net":0.0,"retail_net":4088.0},{"date":"2026-10-16","foreign_net":-1147.0,"institution_net":0.0,"retail_net":1147.0},{"date":"2026-10-15","foreign_net":-371.0,"institution_net":-7825.0,"retail_net":8196.0},{"date":"2026-10-14","foreign_net":-4126.0,"institution_net":2000.0,"retail_net":2126.0},{"date":"2026-10-13","foreign_net":106164.0,"institution_net":11969.0,"retail_net":-118133.0},{"date":"2026-10-12","foreign_net":-4767.0,"institution_net":0.0,"retail_net":4767.0},{"date":"2026-10-08","foreign_net":23257.0,"institution_net":793.0,"retail_net":-24050.0},{"date":"2026-10-07","foreign_net":-6300.0,"institution_net":176.0,"retail_net":6124.0},{"date":"2026-10-06","foreign_net":776.0,"institution_net":-84.0,"retail_net":-692.0},{"date":"2026-10-02","foreign_net":-14128.0,"institution_net":-6428.0,"retail_net":20556.0},{"date":"2026-10-01","foreign_net":-6926.0,"institution_net":329.0,"retail_net":6597.0},{"date":"2026-09-30","foreign_net":-11023.0,"institution_net":-10585.0,"retail_net":21608.0},{"date":"2026-09-29","foreign_net":-14151.0,"institution_net":0.0,"retail_net":14151.0},{"date":"2026-09-28","foreign_net":238.0,"institution_net":0.0,"retail_net":-238.0},{"date":"2026-09-23","foreign_net":-6849.0,"institution_net":0.0,"retail_net":6849.0},{"date":"2026-09-22","foreign_net":-3897.0,"institution_net":-2657.0,"retail_net":6554.0},{"date":"2026-09-21","foreign_net":-16044.0,"institution_net":7390.0,"retail_net":8654.0},{"date":"2026-09-18","foreign_net":3550.0,"institution_net":-203.0,"retail_net":-3347.0},{"date":"2026-09-17","foreign_net":-770.0,"institution_net":0.0,"retail_net":770.0},{"date":"2026-09-16","foreign_net":-28578.0,"institution_net":20000.0,"retail_net":8578.0},{"date":"2026-09-15","foreign_net":-3331.0,"institution_net":10059.0,"retail_net":-6728.0},{"date":"2026-09-14","foreign_net":16746.0,"institution_net":1374.0,"retail_net":-18120.0},{"date":"2026-09-11","foreign_net":-4736.0,"institution_net":0.0,"retail_net":4736.0},{"date":"2026-09-10","foreign_net":3204.0,"institution_net":0.0,"retail_net":-3204.0},{"date":"2026-09-09","foreign_net":-5332.0,"institution_net":-4053.0,"retail_net":9385.0},{"date":"2026-09-08","foreign_net":-3405.0,"institution_net":0.0,"retail_net":3405.0},{"date":"2026-09-07","foreign_net":-16982.0,"institution_net":3176.0,"retail_net":13806.0}],"periods":{"d1":{"foreign_net":5540.0,"institution_net":0,"retail_net":-5540.0},"d3":{"foreign_net":-3984.0,"institution_net":0,"retail_net":3984.0},"d7":{"foreign_net":-13716.0,"institution_net":-5825.0,"retail_net":19541.0},"d14":{"foreign_net":84360.0,"institution_net":930.0,"retail_net":-85290.0},"d30":{"foreign_net":-7000.0,"institution_net":25431.0,"retail_net":-18431.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.83x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +27.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":27.6,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":27.7,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.8%","metrics":[{"name":"ROE","value":5.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.9,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.1,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.5x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.52,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.61,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":37.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.83x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +27.6%"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":13.26,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.79,"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":55.6,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":12.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 28% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 28% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.85,"current_pbr":0.91,"per_5y_high":16.91,"per_5y_low":4.45,"per_5y_avg":8.03,"per_percentile":12.5,"pbr_5y_high":1.95,"pbr_5y_low":0.87,"pbr_5y_avg":1.33,"pbr_percentile":12.5,"per_5y_median":6.63,"pbr_5y_median":1.39,"history":[{"quarter":"2024-Q3","per":16.91,"pbr":1.44},{"quarter":"2024-Q4","per":5.94,"pbr":0.87},{"quarter":"2025-Q1","per":5.72,"pbr":0.93},{"quarter":"2025-Q2","per":10.46,"pbr":1.95},{"quarter":"2025-Q3","per":7.46,"pbr":1.51},{"quarter":"2025-Q4","per":7.26,"pbr":1.53},{"quarter":"2026-Q1","per":6.01,"pbr":1.33},{"quarter":"2026-Q2","per":4.45,"pbr":1.07},{"quarter":"현재","per":4.85,"pbr":0.91}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":4011.2686,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2802.8242,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2983.6099,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6541.2075,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5140.6831,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5563.4897,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4925.1519,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4035.0,"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":"Consumer Cyclical","industry":"APPAREL RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":16.91,"eps":237.25,"close":4011.27,"source":"reported"},{"date":"2024-10","per":12.9,"eps":237.25,"close":3059.62,"source":"reported"},{"date":"2024-11","per":10.83,"eps":237.25,"close":2568.44,"source":"reported"},{"date":"2024-12","per":5.94,"eps":471.69,"close":2802.82,"source":"reported"},{"date":"2025-01","per":6.1,"eps":471.69,"close":2877.85,"source":"reported"},{"date":"2025-02","per":6.29,"eps":471.69,"close":2968.96,"source":"reported"},{"date":"2025-03","per":5.72,"eps":521.87,"close":2983.61,"source":"reported"},{"date":"2025-04","per":6.21,"eps":521.87,"close":3243.05,"source":"reported"},{"date":"2025-05","per":9.06,"eps":521.87,"close":4729.45,"source":"reported"},{"date":"2025-06","per":10.46,"eps":625.48,"close":6541.21,"source":"reported"},{"date":"2025-07","per":9.39,"eps":625.48,"close":5873.52,"source":"reported"},{"date":"2025-08","per":8.27,"eps":625.48,"close":5173.25,"source":"reported"},{"date":"2025-09","per":7.46,"eps":689.12,"close":5140.68,"source":"reported"},{"date":"2025-10","per":6.44,"eps":689.12,"close":4436.68,"source":"reported"},{"date":"2025-11","per":6.54,"eps":689.12,"close":4507.62,"source":"reported"},{"date":"2025-12","per":7.26,"eps":766.68,"close":5563.49,"source":"reported"},{"date":"2026-01","per":7.45,"eps":766.68,"close":5710.05,"source":"reported"},{"date":"2026-02","per":7.97,"eps":766.68,"close":6113.69,"source":"reported"},{"date":"2026-03","per":6.01,"eps":819.86,"close":4925.15,"source":"reported"},{"date":"2026-04","per":7.01,"eps":819.86,"close":5750.93,"source":"reported"},{"date":"2026-05","per":5.19,"eps":819.86,"close":4256.55,"source":"reported"},{"date":"2026-06","per":4.45,"eps":906.4,"close":4035.0,"source":"reported"},{"date":"2026-07","per":4.87,"eps":906.4,"close":4414.15,"source":"reported"},{"date":"2026-08","per":5.87,"eps":906.4,"close":5316.82,"source":"reported"},{"date":"2026-09","per":5.3,"eps":906.4,"close":4800.0,"source":"reported"},{"date":"2026-10","per":4.73,"eps":906.4,"close":4290.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.49,"std":2.75,"upper_1sd":10.23,"lower_1sd":4.74,"current":4.73,"count":26},"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":2.85,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.61,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.85,"summary":"배당수익률 2.85%","metrics":[{"name":"배당수익률","value":2.85,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.8배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"5.9%"}],"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":"2026-10-23T21:06:30.440449+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.0585217772501732,"dividend_yield":null,"eps":282.82,"revenue":149183477724.0,"operating_income":21710800443.0,"net_income":16282404695.0,"market_cap":null,"profit_margin":0.10914348521304486,"operating_margin":0.1455308642366316,"roa":0.032764024780291924,"gross_margin":0.5560404134931561,"total_equity":278228130793.0,"total_assets":496959845568.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.2,"pbr":1.36,"roe":0.04511240587461149,"dividend_yield":2.85,"eps":213.65,"revenue":116900000000.0,"operating_income":17000000000.0,"net_income":12300000000.0,"market_cap":317800000000.0,"profit_margin":0.10521813515825491,"operating_margin":0.1454234388366125,"roa":0.024340002908413053,"gross_margin":0.5741765204790419,"total_equity":273356732121.0,"total_assets":506646605360.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06750587587069064,"dividend_yield":null,"eps":316.13,"revenue":176200000000.0,"operating_income":20100000000.0,"net_income":18200000000.0,"market_cap":null,"profit_margin":0.10329171396140749,"operating_margin":0.11407491486946651,"roa":0.037688324734485995,"gross_margin":0.5031006972077186,"total_equity":270065540249.0,"total_assets":483730995353.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.021554348002620464,"dividend_yield":null,"eps":93.8,"revenue":90800000000.0,"operating_income":7100000000.0,"net_income":5400000000.0,"market_cap":null,"profit_margin":0.05947136563876652,"operating_margin":0.07819383259911894,"roa":0.011664977780965067,"gross_margin":0.5640479530837005,"total_equity":252444377410.0,"total_assets":466462436892.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04556949614758067,"dividend_yield":null,"eps":196.28,"revenue":112100000000.0,"operating_income":15800000000.0,"net_income":11300000000.0,"market_cap":null,"profit_margin":0.1008028545941124,"operating_margin":0.1409455842997324,"roa":0.026452498676754723,"gross_margin":0.5542975654326494,"total_equity":248578294904.0,"total_assets":428223730031.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.038693232069120814,"dividend_yield":null,"eps":160.47,"revenue":106527096309.0,"operating_income":14428559777.0,"net_income":9238270578.0,"market_cap":null,"profit_margin":0.08672226032710796,"operating_margin":0.13544497387920443,"roa":0.020243960900404322,"gross_margin":0.5132224816436773,"total_equity":238756756259.0,"total_assets":456346987798.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05778173429146926,"dividend_yield":null,"eps":238.57,"revenue":137662921220.0,"operating_income":14686097353.0,"net_income":13734844843.0,"market_cap":null,"profit_margin":0.0997715631869402,"operating_margin":0.1066815757129696,"roa":0.03248984022782644,"gross_margin":0.4765334972237196,"total_equity":237702191037.0,"total_assets":422742763482.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008411044466942401,"dividend_yield":null,"eps":30.16,"revenue":72555640976.0,"operating_income":5349423381.0,"net_income":1736224992.0,"market_cap":null,"profit_margin":0.02392956589790599,"operating_margin":0.07372856622918521,"roa":0.004562042931585691,"gross_margin":0.5119043381793802,"total_equity":206422044114.0,"total_assets":380580590327.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02683963494813384,"dividend_yield":null,"eps":92.67,"revenue":82842945911.0,"operating_income":11011407709.0,"net_income":5334893876.0,"market_cap":null,"profit_margin":0.06439768428480795,"operating_margin":0.13291907461656177,"roa":0.015999366232409683,"gross_margin":0.5713094556638116,"total_equity":198769241322.0,"total_assets":333444075128.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03282595381260005,"dividend_yield":null,"eps":110.29,"revenue":75591600448.0,"operating_income":10276026995.0,"net_income":6349666955.0,"market_cap":null,"profit_margin":0.08399963643272748,"operating_margin":0.13594138679559975,"roa":0.018126505090817608,"gross_margin":0.5866378829153799,"total_equity":193434347445.0,"total_assets":350297364174.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0012707867784421442,"dividend_yield":null,"eps":4.13,"revenue":2781338079.0,"operating_income":667627775.0,"net_income":237886985.0,"market_cap":null,"profit_margin":0.08552969047384908,"operating_margin":0.2400383398339113,"roa":0.0007023418177374603,"gross_margin":null,"total_equity":187196616329.0,"total_assets":338705426606.0}],"current_price":4395.0,"change_pct":-0.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-02","close":4717.334},{"date":"2024-02-05","close":4522.9102},{"date":"2024-02-06","close":4210.8096},{"date":"2024-02-07","close":3970.3374},{"date":"2024-02-08","close":4215.9258},{"date":"2024-02-13","close":3914.0569},{"date":"2024-02-14","close":3765.6807},{"date":"2024-02-15","close":3734.9824},{"date":"2024-02-16","close":3750.3318},{"date":"2024-02-19","close":3601.9558},{"date":"2024-02-20","close":3566.1409},{"date":"2024-02-21","close":3699.1677},{"date":"2024-02-22","close":3944.7554},{"date":"2024-02-23","close":3954.9888},{"date":"2024-02-26","close":3873.1257},{"date":"2024-02-27","close":4088.0146},{"date":"2024-02-28","close":3893.5913},{"date":"2024-02-29","close":3734.9824},{"date":"2024-03-04","close":3586.6067},{"date":"2024-03-05","close":3494.511},{"date":"2024-03-06","close":3438.23},{"date":"2024-03-07","close":3289.8547},{"date":"2024-03-08","close":3279.6216},{"date":"2024-03-11","close":3238.6904},{"date":"2024-03-12","close":3238.6904},{"date":"2024-03-13","close":3182.4097},{"date":"2024-03-14","close":3254.0396},{"date":"2024-03-15","close":3182.4097},{"date":"2024-03-18","close":3264.2722},{"date":"2024-03-19","close":3167.0603},{"date":"2024-03-20","close":3146.5952},{"date":"2024-03-21","close":3151.7112},{"date":"2024-03-22","close":3218.2249},{"date":"2024-03-25","close":3172.1768},{"date":"2024-03-26","close":3141.4785},{"date":"2024-03-27","close":3136.3618},{"date":"2024-03-28","close":3121.0129},{"date":"2024-03-29","close":3044.2661},{"date":"2024-04-01","close":3100.5471},{"date":"2024-04-02","close":3080.0811},{"date":"2024-04-03","close":2982.8699},{"date":"2024-04-04","close":2941.9382},{"date":"2024-04-05","close":2936.822},{"date":"2024-04-08","close":2875.4248},{"date":"2024-04-09","close":2839.6101},{"date":"2024-04-11","close":2803.7954},{"date":"2024-04-12","close":2808.9116},{"date":"2024-04-15","close":2762.8635},{"date":"2024-04-16","close":2691.2339},{"date":"2024-04-17","close":2732.1653},{"date":"2024-04-18","close":2854.9595},{"date":"2024-04-19","close":2762.8635},{"date":"2024-04-22","close":2767.98},{"date":"2024-04-23","close":2773.0967},{"date":"2024-04-24","close":2860.0757},{"date":"2024-04-25","close":2839.6101},{"date":"2024-04-26","close":2834.4937},{"date":"2024-04-29","close":2895.8906},{"date":"2024-04-30","close":3069.8484},{"date":"2024-05-02","close":3177.2935},{"date":"2024-05-03","close":3330.7856},{"date":"2024-05-07","close":3366.6008},{"date":"2024-05-08","close":3330.7856},{"date":"2024-05-09","close":3310.3198},{"date":"2024-05-10","close":3228.457},{"date":"2024-05-13","close":3259.156},{"date":"2024-05-14","close":3269.3889},{"date":"2024-05-16","close":3259.156},{"date":"2024-05-17","close":3141.4785},{"date":"2024-05-20","close":3110.7803},{"date":"2024-05-21","close":3085.1982},{"date":"2024-05-22","close":3080.0811},{"date":"2024-05-23","close":3013.5681},{"date":"2024-05-24","close":3069.8484},{"date":"2024-05-27","close":3023.801},{"date":"2024-05-28","close":2987.9863},{"date":"2024-05-29","close":2890.7742},{"date":"2024-05-30","close":2906.1233},{"date":"2024-05-31","close":2890.7742},{"date":"2024-06-03","close":2916.3562},{"date":"2024-06-04","close":2885.6575},{"date":"2024-06-05","close":2875.4248},{"date":"2024-06-07","close":2860.0757},{"date":"2024-06-10","close":2834.4937},{"date":"2024-06-11","close":2834.4937},{"date":"2024-06-12","close":2844.7261},{"date":"2024-06-13","close":2931.7056},{"date":"2024-06-14","close":2865.1921},{"date":"2024-06-17","close":2808.9116},{"date":"2024-06-18","close":2747.5142},{"date":"2024-06-19","close":2757.7476},{"date":"2024-06-20","close":2803.7954},{"date":"2024-06-21","close":2803.7954},{"date":"2024-06-24","close":2727.0488},{"date":"2024-06-25","close":2721.9324},{"date":"2024-06-26","close":2727.0488},{"date":"2024-06-27","close":2670.7681},{"date":"2024-06-28","close":2737.282},{"date":"2024-07-01","close":2982.8699},{"date":"2024-07-02","close":2936.822},{"date":"2024-07-03","close":2829.3777},{"date":"2024-07-04","close":2906.1233},{"date":"2024-07-05","close":2824.2607},{"date":"2024-07-08","close":2849.8425},{"date":"2024-07-09","close":2993.1028},{"date":"2024-07-10","close":2962.4041},{"date":"2024-07-11","close":2931.7056},{"date":"2024-07-12","close":2962.4041},{"date":"2024-07-15","close":2926.5886},{"date":"2024-07-16","close":2854.9595},{"date":"2024-07-17","close":2890.7742},{"date":"2024-07-18","close":2906.1233},{"date":"2024-07-19","close":2880.541},{"date":"2024-07-22","close":2814.0278},{"date":"2024-07-23","close":2767.98},{"date":"2024-07-24","close":2798.6787},{"date":"2024-07-25","close":2742.3982},{"date":"2024-07-26","close":2757.7476},{"date":"2024-07-29","close":2854.9595},{"date":"2024-07-30","close":2767.98},{"date":"2024-07-31","close":2773.0967},{"date":"2024-08-01","close":2824.2607},{"date":"2024-08-02","close":2808.9116},{"date":"2024-08-05","close":2496.8101},{"date":"2024-08-06","close":2609.3716},{"date":"2024-08-07","close":2691.2339},{"date":"2024-08-08","close":2691.2339},{"date":"2024-08-09","close":2711.6995},{"date":"2024-08-12","close":2721.9324},{"date":"2024-08-13","close":2716.8157},{"date":"2024-08-14","close":2716.8157},{"date":"2024-08-16","close":2681.0012},{"date":"2024-08-19","close":2711.6995},{"date":"2024-08-20","close":2783.3296},{"date":"2024-08-21","close":2752.6309},{"date":"2024-08-22","close":2686.1177},{"date":"2024-08-23","close":2681.0012},{"date":"2024-08-26","close":2660.5354},{"date":"2024-08-27","close":2727.0488},{"date":"2024-08-28","close":2721.9324},{"date":"2024-08-29","close":2727.0488},{"date":"2024-08-30","close":2716.8157},{"date":"2024-09-02","close":2711.6995},{"date":"2024-09-03","close":2742.3982},{"date":"2024-09-04","close":2737.282},{"date":"2024-09-05","close":2706.5835},{"date":"2024-09-06","close":2706.5835},{"date":"2024-09-09","close":2660.5354},{"date":"2024-09-10","close":2558.207},{"date":"2024-09-11","close":2604.2549},{"date":"2024-09-12","close":2665.6521},{"date":"2024-09-13","close":2711.6995},{"date":"2024-09-19","close":2727.0488},{"date":"2024-09-20","close":2844.7261},{"date":"2024-09-23","close":2952.1711},{"date":"2024-09-24","close":2916.3562},{"date":"2024-09-25","close":2906.1233},{"date":"2024-09-26","close":3658.2363},{"date":"2024-09-27","close":3995.9202},{"date":"2024-09-30","close":4011.2686},{"date":"2024-10-02","close":4031.7354},{"date":"2024-10-04","close":4082.8989},{"date":"2024-10-07","close":4522.9102},{"date":"2024-10-08","close":4635.4722},{"date":"2024-10-10","close":4553.6084},{"date":"2024-10-11","close":4615.0054},{"date":"2024-10-14","close":4446.1641},{"date":"2024-10-15","close":4466.6294},{"date":"2024-10-16","close":3714.5171},{"date":"2024-10-17","close":3443.3469},{"date":"2024-10-18","close":3397.2991},{"date":"2024-10-21","close":3402.4158},{"date":"2024-10-22","close":3279.6216},{"date":"2024-10-23","close":3223.3413},{"date":"2024-10-24","close":3315.4368},{"date":"2024-10-25","close":3167.0603},{"date":"2024-10-28","close":3325.6692},{"date":"2024-10-29","close":3223.3413},{"date":"2024-10-30","close":3177.2935},{"date":"2024-10-31","close":3059.616},{"date":"2024-11-01","close":2952.1711},{"date":"2024-11-04","close":2952.1711},{"date":"2024-11-05","close":2906.1233},{"date":"2024-11-06","close":2962.4041},{"date":"2024-11-07","close":2854.9595},{"date":"2024-11-08","close":2824.2607},{"date":"2024-11-11","close":2686.1177},{"date":"2024-11-12","close":2619.6042},{"date":"2024-11-13","close":2716.8157},{"date":"2024-11-14","close":2721.9324},{"date":"2024-11-15","close":2686.1177},{"date":"2024-11-18","close":2645.1863},{"date":"2024-11-19","close":2563.3237},{"date":"2024-11-20","close":2686.1177},{"date":"2024-11-21","close":2624.7205},{"date":"2024-11-22","close":2614.4875},{"date":"2024-11-25","close":2670.7681},{"date":"2024-11-26","close":2721.9324},{"date":"2024-11-27","close":2665.6521},{"date":"2024-11-28","close":2655.4189},{"date":"2024-11-29","close":2568.4399},{"date":"2024-12-02","close":2563.3237},{"date":"2024-12-03","close":2737.282},{"date":"2024-12-04","close":2681.0012},{"date":"2024-12-05","close":2614.4875},{"date":"2024-12-06","close":2629.8372},{"date":"2024-12-09","close":2435.4136},{"date":"2024-12-10","close":2558.207},{"date":"2024-12-11","close":2670.7681},{"date":"2024-12-12","close":2675.8848},{"date":"2024-12-13","close":2686.1177},{"date":"2024-12-16","close":2686.1177},{"date":"2024-12-17","close":2762.8635},{"date":"2024-12-18","close":2721.9324},{"date":"2024-12-19","close":2660.5354},{"date":"2024-12-20","close":2634.9536},{"date":"2024-12-23","close":2686.1177},{"date":"2024-12-24","close":2819.1445},{"date":"2024-12-26","close":2824.2607},{"date":"2024-12-27","close":2786.7468},{"date":"2024-12-30","close":2802.8242},{"date":"2025-01-02","close":2786.7468},{"date":"2025-01-03","close":2808.1836},{"date":"2025-01-06","close":2813.5427},{"date":"2025-01-07","close":2770.6697},{"date":"2025-01-08","close":2770.6697},{"date":"2025-01-09","close":2776.0286},{"date":"2025-01-10","close":2743.874},{"date":"2025-01-13","close":2749.2329},{"date":"2025-01-14","close":3054.7034},{"date":"2025-01-15","close":2968.9573},{"date":"2025-01-16","close":3119.0127},{"date":"2025-01-17","close":3054.7034},{"date":"2025-01-20","close":2979.6753},{"date":"2025-01-21","close":2920.7251},{"date":"2025-01-22","close":2926.0845},{"date":"2025-01-23","close":2904.6477},{"date":"2025-01-24","close":2952.8801},{"date":"2025-01-31","close":2877.8518},{"date":"2025-02-03","close":2781.3877},{"date":"2025-02-04","close":2802.8242},{"date":"2025-02-05","close":2851.0564},{"date":"2025-02-06","close":2824.2605},{"date":"2025-02-07","close":2979.6753},{"date":"2025-02-10","close":3022.5483},{"date":"2025-02-11","close":3113.6538},{"date":"2025-02-12","close":3269.0686},{"date":"2025-02-13","close":3285.1458},{"date":"2025-02-14","close":3285.1458},{"date":"2025-02-17","close":3317.3005},{"date":"2025-02-18","close":3119.0127},{"date":"2025-02-19","close":3145.8086},{"date":"2025-02-20","close":3092.2173},{"date":"2025-02-21","close":3081.499},{"date":"2025-02-24","close":3119.0127},{"date":"2025-02-25","close":3092.2173},{"date":"2025-02-26","close":3038.626},{"date":"2025-02-27","close":3049.3442},{"date":"2025-02-28","close":2968.9573},{"date":"2025-03-04","close":3001.1121},{"date":"2025-03-05","close":3108.2949},{"date":"2025-03-06","close":3194.0405},{"date":"2025-03-07","close":3108.2949},{"date":"2025-03-10","close":3038.626},{"date":"2025-03-11","close":3054.7034},{"date":"2025-03-12","close":3113.6538},{"date":"2025-03-13","close":3017.1892},{"date":"2025-03-14","close":3086.8584},{"date":"2025-03-17","close":3177.9631},{"date":"2025-03-18","close":3086.8584},{"date":"2025-03-19","close":3124.3723},{"date":"2025-03-20","close":3204.759},{"date":"2025-03-21","close":3167.2451},{"date":"2025-03-24","close":3113.6538},{"date":"2025-03-25","close":3140.4492},{"date":"2025-03-26","close":3113.6538},{"date":"2025-03-27","close":3151.1677},{"date":"2025-03-28","close":3107.9268},{"date":"2025-03-31","close":2983.6099},{"date":"2025-04-01","close":3113.3323},{"date":"2025-04-02","close":3140.3574},{"date":"2025-04-03","close":3145.7625},{"date":"2025-04-04","close":3151.1677},{"date":"2025-04-07","close":2907.9385},{"date":"2025-04-08","close":2902.5332},{"date":"2025-04-09","close":2810.647},{"date":"2025-04-10","close":2875.5078},{"date":"2025-04-11","close":2902.5332},{"date":"2025-04-14","close":3021.4453},{"date":"2025-04-15","close":3064.6863},{"date":"2025-04-16","close":3064.6863},{"date":"2025-04-17","close":3264.6743},{"date":"2025-04-18","close":3243.054},{"date":"2025-04-21","close":3248.459},{"date":"2025-04-22","close":3226.8386},{"date":"2025-04-23","close":3221.4336},{"date":"2025-04-24","close":3243.054},{"date":"2025-04-25","close":3243.054},{"date":"2025-04-28","close":3237.6489},{"date":"2025-04-29","close":3259.2693},{"date":"2025-04-30","close":3243.054},{"date":"2025-05-02","close":3210.6235},{"date":"2025-05-07","close":3264.6743},{"date":"2025-05-08","close":3394.3967},{"date":"2025-05-09","close":3561.9543},{"date":"2025-05-12","close":3772.7532},{"date":"2025-05-13","close":3664.6511},{"date":"2025-05-14","close":3616.0054},{"date":"2025-05-15","close":3626.8154},{"date":"2025-05-16","close":3686.2712},{"date":"2025-05-19","close":3837.614},{"date":"2025-05-20","close":3799.7788},{"date":"2025-05-21","close":3815.9937},{"date":"2025-05-22","close":3859.2344},{"date":"2025-05-23","close":4075.4375},{"date":"2025-05-26","close":4210.5649},{"date":"2025-05-27","close":4151.1094},{"date":"2025-05-28","close":4248.4014},{"date":"2025-05-29","close":4583.5166},{"date":"2025-05-30","close":4729.4536},{"date":"2025-06-02","close":4940.2524},{"date":"2025-06-04","close":4869.9863},{"date":"2025-06-05","close":4767.2891},{"date":"2025-06-09","close":4497.0347},{"date":"2025-06-10","close":4426.7686},{"date":"2025-06-11","close":5264.5576},{"date":"2025-06-12","close":5118.6201},{"date":"2025-06-13","close":4999.708},{"date":"2025-06-16","close":6048.2959},{"date":"2025-06-17","close":6037.4854},{"date":"2025-06-18","close":6323.9556},{"date":"2025-06-19","close":6242.8794},{"date":"2025-06-20","close":6199.6382},{"date":"2025-06-23","close":6172.6128},{"date":"2025-06-24","close":6205.0435},{"date":"2025-06-25","close":6318.5503},{"date":"2025-06-26","close":6296.9302},{"date":"2025-06-27","close":6313.2148},{"date":"2025-06-30","close":6541.2075},{"date":"2025-07-01","close":6590.063},{"date":"2025-07-02","close":6497.7803},{"date":"2025-07-03","close":6416.355},{"date":"2025-07-04","close":6237.2173},{"date":"2025-07-07","close":6324.0718},{"date":"2025-07-08","close":6622.6333},{"date":"2025-07-09","close":6617.2046},{"date":"2025-07-10","close":6633.4902},{"date":"2025-07-11","close":6503.2085},{"date":"2025-07-14","close":6866.9102},{"date":"2025-07-15","close":6248.0742},{"date":"2025-07-16","close":6204.6479},{"date":"2025-07-17","close":6280.6445},{"date":"2025-07-18","close":5862.6592},{"date":"2025-07-21","close":5688.9502},{"date":"2025-07-22","close":5645.5234},{"date":"2025-07-23","close":5536.9561},{"date":"2025-07-24","close":5547.813},{"date":"2025-07-25","close":5580.3828},{"date":"2025-07-28","close":5520.6709},{"date":"2025-07-29","close":5971.2271},{"date":"2025-07-30","close":5895.2295},{"date":"2025-07-31","close":5873.5161},{"date":"2025-08-01","close":5363.2471},{"date":"2025-08-04","close":5330.6768},{"date":"2025-08-05","close":5509.8135},{"date":"2025-08-06","close":5607.5244},{"date":"2025-08-07","close":5862.6592},{"date":"2025-08-08","close":6123.2217},{"date":"2025-08-11","close":5830.0889},{"date":"2025-08-12","close":5672.6655},{"date":"2025-08-13","close":5721.521},{"date":"2025-08-14","close":5873.5161},{"date":"2025-08-18","close":5612.9526},{"date":"2025-08-19","close":5509.8135},{"date":"2025-08-20","close":5249.2515},{"date":"2025-08-21","close":5287.2495},{"date":"2025-08-22","close":5330.6768},{"date":"2025-08-25","close":5260.1079},{"date":"2025-08-26","close":5194.9673},{"date":"2025-08-27","close":5097.2559},{"date":"2025-08-28","close":5222.1094},{"date":"2025-08-29","close":5173.2539},{"date":"2025-09-01","close":5131.5762},{"date":"2025-09-02","close":5232.9658},{"date":"2025-09-03","close":5417.5308},{"date":"2025-09-04","close":5520.6709},{"date":"2025-09-05","close":5705.2354},{"date":"2025-09-08","close":5650.9521},{"date":"2025-09-09","close":5808.375},{"date":"2025-09-10","close":5743.2344},{"date":"2025-09-11","close":5840.9453},{"date":"2025-09-12","close":5797.5186},{"date":"2025-09-15","close":5971.2271},{"date":"2025-09-16","close":5916.9424},{"date":"2025-09-17","close":5759.52},{"date":"2025-09-18","close":5726.9497},{"date":"2025-09-19","close":5969.0},{"date":"2025-09-22","close":5661.8086},{"date":"2025-09-23","close":5444.6733},{"date":"2025-09-24","close":5325.249},{"date":"2025-09-25","close":5346.9624},{"date":"2025-09-26","close":5189.5386},{"date":"2025-09-29","close":5113.5415},{"date":"2025-09-30","close":5140.6831},{"date":"2025-10-01","close":5146.1118},{"date":"2025-10-02","close":5184.312},{"date":"2025-10-10","close":5020.5972},{"date":"2025-10-13","close":5069.7114},{"date":"2025-10-14","close":4895.0825},{"date":"2025-10-15","close":4922.3677},{"date":"2025-10-16","close":4895.0825},{"date":"2025-10-17","close":4829.5957},{"date":"2025-10-20","close":4867.7954},{"date":"2025-10-21","close":4682.2524},{"date":"2025-10-22","close":4693.167},{"date":"2025-10-23","close":4671.3384},{"date":"2025-10-24","close":4687.709},{"date":"2025-10-27","close":4758.6528},{"date":"2025-10-28","close":4660.4233},{"date":"2025-10-29","close":4578.5659},{"date":"2025-10-30","close":4289.3354},{"date":"2025-10-31","close":4436.6792},{"date":"2025-11-03","close":4562.1938},{"date":"2025-11-04","close":4453.0508},{"date":"2025-11-05","close":4338.4502},{"date":"2025-11-06","close":4316.6221},{"date":"2025-11-07","close":4272.9644},{"date":"2025-11-10","close":4387.5645},{"date":"2025-11-11","close":4360.2793},{"date":"2025-11-12","close":4480.3369},{"date":"2025-11-13","close":4425.7651},{"date":"2025-11-14","close":4371.1938},{"date":"2025-11-17","close":4371.1938},{"date":"2025-11-18","close":4196.564},{"date":"2025-11-19","close":4202.021},{"date":"2025-11-20","close":4376.6509},{"date":"2025-11-21","close":4420.3081},{"date":"2025-11-24","close":4349.3647},{"date":"2025-11-25","close":4431.2222},{"date":"2025-11-26","close":4442.1367},{"date":"2025-11-27","close":4425.7651},{"date":"2025-11-28","close":4507.6226},{"date":"2025-12-01","close":4551.2798},{"date":"2025-12-02","close":4671.3384},{"date":"2025-12-03","close":4671.3384},{"date":"2025-12-04","close":4534.9087},{"date":"2025-12-05","close":4736.8237},{"date":"2025-12-08","close":4769.5674},{"date":"2025-12-09","close":5620.8853},{"date":"2025-12-10","close":5833.7153},{"date":"2025-12-11","close":5560.8564},{"date":"2025-12-12","close":5566.314},{"date":"2025-12-15","close":5680.9146},{"date":"2025-12-16","close":5839.1724},{"date":"2025-12-17","close":5609.9712},{"date":"2025-12-18","close":5582.6851},{"date":"2025-12-19","close":5566.314},{"date":"2025-12-22","close":5544.4854},{"date":"2025-12-23","close":5478.999},{"date":"2025-12-24","close":5424.4268},{"date":"2025-12-26","close":5364.3989},{"date":"2025-12-29","close":5513.7168},{"date":"2025-12-30","close":5563.4897},{"date":"2026-01-02","close":5217.8052},{"date":"2026-01-05","close":5158.7358},{"date":"2026-01-06","close":5089.8213},{"date":"2026-01-07","close":5148.8906},{"date":"2026-01-08","close":5050.4414},{"date":"2026-01-09","close":5060.2866},{"date":"2026-01-12","close":4951.9927},{"date":"2026-01-13","close":4907.6904},{"date":"2026-01-14","close":4917.5356},{"date":"2026-01-15","close":4917.5356},{"date":"2026-01-16","close":4971.6821},{"date":"2026-01-19","close":4863.3887},{"date":"2026-01-20","close":4902.7681},{"date":"2026-01-21","close":4858.4663},{"date":"2026-01-22","close":4961.8374},{"date":"2026-01-23","close":5030.752},{"date":"2026-01-26","close":5168.5806},{"date":"2026-01-27","close":5129.2012},{"date":"2026-01-28","close":5207.9604},{"date":"2026-01-29","close":5237.4951},{"date":"2026-01-30","close":5710.0513},{"date":"2026-02-02","close":5483.6177},{"date":"2026-02-03","close":5621.4468},{"date":"2026-02-04","close":5798.6553},{"date":"2026-02-05","close":5710.0513},{"date":"2026-02-06","close":5719.896},{"date":"2026-02-09","close":5936.4839},{"date":"2026-02-10","close":5936.4839},{"date":"2026-02-11","close":5985.709},{"date":"2026-02-12","close":7068.6494},{"date":"2026-02-13","close":6517.3345},{"date":"2026-02-19","close":6300.7461},{"date":"2026-02-20","close":6103.8477},{"date":"2026-02-23","close":6143.2275},{"date":"2026-02-24","close":6064.4683},{"date":"2026-02-25","close":6133.3823},{"date":"2026-02-26","close":6143.2275},{"date":"2026-02-27","close":6113.6924},{"date":"2026-03-03","close":5838.0347},{"date":"2026-03-04","close":5109.5112},{"date":"2026-03-05","close":5562.3774},{"date":"2026-03-06","close":5473.7734},{"date":"2026-03-09","close":5060.2866},{"date":"2026-03-10","close":5355.6343},{"date":"2026-03-11","close":5365.479},{"date":"2026-03-12","close":5503.3076},{"date":"2026-03-13","close":5375.3242},{"date":"2026-03-16","close":5326.0991},{"date":"2026-03-17","close":5306.4092},{"date":"2026-03-18","close":5434.3936},{"date":"2026-03-19","close":5198.1157},{"date":"2026-03-20","close":5434.3936},{"date":"2026-03-23","close":4990.2222},{"date":"2026-03-24","close":5117.1753},{"date":"2026-03-25","close":5175.7686},{"date":"2026-03-26","close":5058.5815},{"date":"2026-03-27","close":5166.0029},{"date":"2026-03-30","close":5052.9507},{"date":"2026-03-31","close":4925.1519},{"date":"2026-04-01","close":5131.5957},{"date":"2026-04-02","close":4974.3052},{"date":"2026-04-03","close":5203.0049},{"date":"2026-04-06","close":5121.7651},{"date":"2026-04-07","close":5062.7812},{"date":"2026-04-08","close":5200.4102},{"date":"2026-04-09","close":5111.9346},{"date":"2026-04-10","close":5141.4263},{"date":"2026-04-13","close":5190.5796},{"date":"2026-04-14","close":5426.5151},{"date":"2026-04-15","close":5426.5151},{"date":"2026-04-16","close":5475.6685},{"date":"2026-04-17","close":5406.8535},{"date":"2026-04-20","close":5347.8701},{"date":"2026-04-21","close":5347.8701},{"date":"2026-04-22","close":5397.0229},{"date":"2026-04-23","close":5416.6846},{"date":"2026-04-24","close":5544.4829},{"date":"2026-04-27","close":5682.1118},{"date":"2026-04-28","close":5859.063},{"date":"2026-04-29","close":5770.5874},{"date":"2026-04-30","close":5750.9263},{"date":"2026-05-04","close":5534.6519},{"date":"2026-05-06","close":5357.7007},{"date":"2026-05-07","close":5239.7329},{"date":"2026-05-08","close":5308.5474},{"date":"2026-05-11","close":5232.7363},{"date":"2026-05-12","close":5173.2734},{"date":"2026-05-13","close":5054.3477},{"date":"2026-05-14","close":5054.3477},{"date":"2026-05-15","close":4930.4668},{"date":"2026-05-18","close":4801.6304},{"date":"2026-05-19","close":4895.7798},{"date":"2026-05-20","close":4682.7046},{"date":"2026-05-21","close":4866.0483},{"date":"2026-05-22","close":4806.5854},{"date":"2026-05-26","close":4687.6597},{"date":"2026-05-27","close":4350.7031},{"date":"2026-05-28","close":4355.6587},{"date":"2026-05-29","close":4256.5537},{"date":"2026-06-01","close":4177.2695},{"date":"2026-06-02","close":4143.6162},{"date":"2026-06-04","close":4005.9871},{"date":"2026-06-05","close":4158.3618},{"date":"2026-06-08","close":4030.5635},{"date":"2026-06-09","close":4295.9907},{"date":"2026-06-10","close":4374.6362},{"date":"2026-06-11","close":4394.2974},{"date":"2026-06-12","close":4507.3501},{"date":"2026-06-15","close":4702.5254},{"date":"2026-06-16","close":4732.2568},{"date":"2026-06-17","close":4786.7646},{"date":"2026-06-18","close":4593.5103},{"date":"2026-06-19","close":4389.3823},{"date":"2026-06-22","close":4211.9565},{"date":"2026-06-23","close":4097.9858},{"date":"2026-06-24","close":4058.344},{"date":"2026-06-25","close":4083.1201},{"date":"2026-06-26","close":3843.7815},{"date":"2026-06-29","close":4085.0},{"date":"2026-06-30","close":4035.0},{"date":"2026-07-01","close":4295.0},{"date":"2026-07-02","close":4160.0},{"date":"2026-07-03","close":4186.002},{"date":"2026-07-06","close":4225.6797},{"date":"2026-07-07","close":3982.6536},{"date":"2026-07-08","close":3828.9023},{"date":"2026-07-09","close":3670.1914},{"date":"2026-07-10","close":3814.0232},{"date":"2026-07-13","close":3764.426},{"date":"2026-07-14","close":3650.3525},{"date":"2026-07-15","close":3729.708},{"date":"2026-07-16","close":3685.0706},{"date":"2026-07-20","close":3724.7483},{"date":"2026-07-21","close":3759.4663},{"date":"2026-07-22","close":3749.5469},{"date":"2026-07-23","close":3893.3787},{"date":"2026-07-24","close":3863.6204},{"date":"2026-07-27","close":3982.6536},{"date":"2026-07-28","close":3878.4995},{"date":"2026-07-29","close":3878.4995},{"date":"2026-07-30","close":4116.5659},{"date":"2026-07-31","close":4414.1489},{"date":"2026-08-03","close":4815.8862},{"date":"2026-08-04","close":4969.6372},{"date":"2026-08-05","close":5386.2539},{"date":"2026-08-06","close":5019.2344},{"date":"2026-08-07","close":5217.6235},{"date":"2026-08-10","close":5187.8652},{"date":"2026-08-11","close":5158.1069},{"date":"2026-08-12","close":5257.3013},{"date":"2026-08-13","close":5287.0596},{"date":"2026-08-14","close":5088.6709},{"date":"2026-08-18","close":4989.4761},{"date":"2026-08-19","close":4736.5308},{"date":"2026-08-20","close":4691.8931},{"date":"2026-08-21","close":4667.0947},{"date":"2026-08-24","close":4865.4834},{"date":"2026-08-25","close":5039.0732},{"date":"2026-08-26","close":5058.9121},{"date":"2026-08-27","close":5039.0732},{"date":"2026-08-28","close":5505.2871},{"date":"2026-08-31","close":5316.8179},{"date":"2026-09-01","close":5158.1069},{"date":"2026-09-02","close":5019.2344},{"date":"2026-09-03","close":4910.1206},{"date":"2026-09-04","close":4875.4028},{"date":"2026-09-07","close":4741.4902},{"date":"2026-09-08","close":4825.8057},{"date":"2026-09-09","close":4835.7251},{"date":"2026-09-10","close":4895.2417},{"date":"2026-09-11","close":4796.0474},{"date":"2026-09-14","close":4905.1609},{"date":"2026-09-15","close":4979.5566},{"date":"2026-09-16","close":4929.9597},{"date":"2026-09-17","close":4954.7581},{"date":"2026-09-18","close":4959.7178},{"date":"2026-09-21","close":4925.0},{"date":"2026-09-22","close":4890.282},{"date":"2026-09-23","close":4905.1611},{"date":"2026-09-28","close":4900.2014},{"date":"2026-09-29","close":4835.0},{"date":"2026-09-30","close":4800.0},{"date":"2026-10-01","close":4770.0},{"date":"2026-10-02","close":4695.0},{"date":"2026-10-06","close":4645.0},{"date":"2026-10-07","close":4660.0},{"date":"2026-10-08","close":4650.0},{"date":"2026-10-12","close":4575.0},{"date":"2026-10-13","close":4465.0},{"date":"2026-10-14","close":4430.0},{"date":"2026-10-15","close":4340.0},{"date":"2026-10-16","close":4560.0},{"date":"2026-10-19","close":4565.0},{"date":"2026-10-20","close":4460.0},{"date":"2026-10-21","close":4365.0},{"date":"2026-10-22","close":4400.0},{"date":"2026-10-23","close":4290.0}],"chart_data":[{"date":"2024-10-23","open":3254,"high":3367,"low":3151,"close":3223,"volume":539455,"rsi_14":32.18,"sma_20":4192.1,"sma_60":3388.78,"sma_120":3316.43},{"date":"2024-10-24","open":3193,"high":3393,"low":3152,"close":3315,"volume":308822,"rsi_14":34.29,"sma_20":4212.05,"sma_60":3398.82,"sma_120":3320.6},{"date":"2024-10-25","open":3315,"high":3321,"low":3142,"close":3167,"volume":327979,"rsi_14":30.75,"sma_20":4225.85,"sma_60":3405.57,"sma_120":3323.6},{"date":"2024-10-28","open":3136,"high":3367,"low":3136,"close":3326,"volume":314382,"rsi_14":21.47,"sma_20":4248.95,"sma_60":3416.27,"sma_120":3328.11},{"date":"2024-10-29","open":3300,"high":3326,"low":3141,"close":3223,"volume":301799,"rsi_14":16.17,"sma_20":4225.05,"sma_60":3424.8,"sma_120":3331.11},{"date":"2024-10-30","open":3224,"high":3259,"low":3029,"close":3177,"volume":831578,"rsi_14":16.45,"sma_20":4180.0,"sma_60":3430.7,"sma_120":3332.09},{"date":"2024-10-31","open":3172,"high":3172,"low":3029,"close":3060,"volume":313509,"rsi_14":13.11,"sma_20":4127.7,"sma_60":3436.05,"sma_120":3331.02},{"date":"2024-11-01","open":3059,"high":3079,"low":2952,"close":2952,"volume":228856,"rsi_14":13.51,"sma_20":4068.35,"sma_60":3439.33,"sma_120":3327.55},{"date":"2024-11-04","open":2921,"high":3034,"low":2921,"close":2952,"volume":285730,"rsi_14":12.65,"sma_20":4006.2,"sma_60":3441.68,"sma_120":3323.75},{"date":"2024-11-05","open":2953,"high":3013,"low":2896,"close":2906,"volume":157431,"rsi_14":19.41,"sma_20":3917.3,"sma_60":3443.47,"sma_120":3319.86},{"date":"2024-11-06","open":2906,"high":3060,"low":2891,"close":2962,"volume":339942,"rsi_14":28.27,"sma_20":3825.3,"sma_60":3452.0,"sma_120":3316.67},{"date":"2024-11-07","open":2968,"high":2978,"low":2819,"close":2855,"volume":308058,"rsi_14":26.79,"sma_20":3731.9,"sma_60":3456.5,"sma_120":3313.24},{"date":"2024-11-08","open":2855,"high":2891,"low":2814,"close":2824,"volume":119090,"rsi_14":25.76,"sma_20":3633.45,"sma_60":3458.93,"sma_120":3309.26},{"date":"2024-11-11","open":2824,"high":2861,"low":2656,"close":2686,"volume":554414,"rsi_14":25.43,"sma_20":3536.65,"sma_60":3458.83,"sma_120":3303.91},{"date":"2024-11-12","open":2671,"high":2742,"low":2579,"close":2620,"volume":284104,"rsi_14":25.22,"sma_20":3435.1,"sma_60":3457.15,"sma_120":3298.05},{"date":"2024-11-13","open":2645,"high":2820,"low":2619,"close":2717,"volume":338712,"rsi_14":25.56,"sma_20":3380.25,"sma_60":3457.05,"sma_120":3294.16},{"date":"2024-11-14","open":2650,"high":2793,"low":2650,"close":2722,"volume":156351,"rsi_14":29.44,"sma_20":3340.6,"sma_60":3457.15,"sma_120":3290.6},{"date":"2024-11-15","open":2723,"high":2727,"low":2579,"close":2686,"volume":210289,"rsi_14":16.6,"sma_20":3301.5,"sma_60":3456.58,"sma_120":3286.94},{"date":"2024-11-18","open":2686,"high":2743,"low":2635,"close":2645,"volume":211546,"rsi_14":17.75,"sma_20":3259.85,"sma_60":3455.92,"sma_120":3282.96},{"date":"2024-11-19","open":2635,"high":2686,"low":2559,"close":2563,"volume":397513,"rsi_14":17.07,"sma_20":3220.45,"sma_60":3453.2,"sma_120":3278.83},{"date":"2024-11-20","open":2569,"high":2768,"low":2569,"close":2686,"volume":294598,"rsi_14":30.07,"sma_20":3190.9,"sma_60":3451.42,"sma_120":3275.32},{"date":"2024-11-21","open":2686,"high":2717,"low":2609,"close":2625,"volume":179848,"rsi_14":31.63,"sma_20":3152.95,"sma_60":3449.08,"sma_120":3271.66},{"date":"2024-11-22","open":2634,"high":2681,"low":2588,"close":2614,"volume":164909,"rsi_14":31.28,"sma_20":3122.6,"sma_60":3447.78,"sma_120":3268.24},{"date":"2024-11-25","open":2635,"high":2697,"low":2635,"close":2671,"volume":123087,"rsi_14":37.06,"sma_20":3086.55,"sma_60":3447.58,"sma_120":3266.22},{"date":"2024-11-26","open":2686,"high":2726,"low":2640,"close":2722,"volume":104458,"rsi_14":36.75,"sma_20":3059.0,"sma_60":3448.72,"sma_120":3264.54},{"date":"2024-11-27","open":2722,"high":2742,"low":2656,"close":2666,"volume":107618,"rsi_14":38.94,"sma_20":3030.9,"sma_60":3447.6,"sma_120":3262.48},{"date":"2024-11-28","open":2650,"high":2685,"low":2640,"close":2655,"volume":34799,"rsi_14":39.91,"sma_20":3008.7,"sma_60":3446.38,"sma_120":3260.1},{"date":"2024-11-29","open":2670,"high":2670,"low":2563,"close":2568,"volume":239204,"rsi_14":42.51,"sma_20":2987.6,"sma_60":3443.48,"sma_120":3257.19},{"date":"2024-12-02","open":2574,"high":2615,"low":2559,"close":2563,"volume":141904,"rsi_14":46.1,"sma_20":2966.2,"sma_60":3440.67,"sma_120":3254.33},{"date":"2024-12-03","open":2588,"high":2752,"low":2584,"close":2737,"volume":260257,"rsi_14":51.31,"sma_20":2956.95,"sma_60":3441.15,"sma_120":3253.21},{"date":"2024-12-04","open":2650,"high":2870,"low":2635,"close":2681,"volume":508044,"rsi_14":47.59,"sma_20":2941.5,"sma_60":3440.03,"sma_120":3251.81},{"date":"2024-12-05","open":2696,"high":2711,"low":2599,"close":2614,"volume":176044,"rsi_14":45.97,"sma_20":2928.3,"sma_60":3437.78,"sma_120":3249.8},{"date":"2024-12-06","open":2615,"high":2707,"low":2518,"close":2630,"volume":265166,"rsi_14":49.09,"sma_20":2917.6,"sma_60":3436.37,"sma_120":3247.82},{"date":"2024-12-09","open":2568,"high":2568,"low":2435,"close":2435,"volume":299331,"rsi_14":43.41,"sma_20":2903.85,"sma_60":3431.4,"sma_120":3243.28},{"date":"2024-12-10","open":2437,"high":2578,"low":2437,"close":2558,"volume":181614,"rsi_14":43.41,"sma_20":2900.5,"sma_60":3429.53,"sma_120":3240.47},{"date":"2024-12-11","open":2569,"high":2733,"low":2569,"close":2671,"volume":140649,"rsi_14":52.24,"sma_20":2897.95,"sma_60":3431.58,"sma_120":3239.21},{"date":"2024-12-12","open":2711,"high":2711,"low":2619,"close":2676,"volume":133867,"rsi_14":53.01,"sma_20":2895.4,"sma_60":3432.9,"sma_120":3238.55},{"date":"2024-12-13","open":2625,"high":2707,"low":2625,"close":2686,"volume":111310,"rsi_14":50.8,"sma_20":2895.4,"sma_60":3433.27,"sma_120":3237.89},{"date":"2024-12-16","open":2686,"high":2768,"low":2686,"close":2686,"volume":165510,"rsi_14":48.01,"sma_20":2897.65,"sma_60":3432.8,"sma_120":3236.81},{"date":"2024-12-17","open":2701,"high":2783,"low":2656,"close":2763,"volume":148347,"rsi_14":55.2,"sma_20":2908.65,"sma_60":3433.47,"sma_120":3236.43},{"date":"2024-12-18","open":2726,"high":2763,"low":2686,"close":2722,"volume":75178,"rsi_14":53.43,"sma_20":2910.65,"sma_60":3431.22,"sma_120":3236.39},{"date":"2024-12-19","open":2656,"high":2707,"low":2645,"close":2661,"volume":78133,"rsi_14":54.88,"sma_20":2912.6,"sma_60":3425.87,"sma_120":3235.82},{"date":"2024-12-20","open":2660,"high":2666,"low":2594,"close":2635,"volume":96240,"rsi_14":53.74,"sma_20":2913.7,"sma_60":3420.72,"sma_120":3234.98},{"date":"2024-12-23","open":2610,"high":2697,"low":2604,"close":2686,"volume":76710,"rsi_14":46.91,"sma_20":2914.55,"sma_60":3416.68,"sma_120":3235.12},{"date":"2024-12-24","open":2670,"high":2860,"low":2670,"close":2819,"volume":201816,"rsi_14":57.55,"sma_20":2919.9,"sma_60":3401.32,"sma_120":3235.88},{"date":"2024-12-26","open":2820,"high":2896,"low":2799,"close":2824,"volume":196337,"rsi_14":62.26,"sma_20":2928.6,"sma_60":3379.83,"sma_120":3234.42},{"date":"2024-12-27","open":2750,"high":2862,"low":2750,"close":2787,"volume":124500,"rsi_14":51.54,"sma_20":2928.85,"sma_60":3355.08,"sma_120":3231.88},{"date":"2024-12-30","open":2760,"high":2840,"low":2749,"close":2803,"volume":68541,"rsi_14":64.57,"sma_20":2934.75,"sma_60":3330.23,"sma_120":3230.47},{"date":"2025-01-02","open":2782,"high":2813,"low":2754,"close":2787,"volume":119292,"rsi_14":57.11,"sma_20":2940.1,"sma_60":3304.17,"sma_120":3228.22},{"date":"2025-01-03","open":2786,"high":2894,"low":2786,"close":2808,"volume":109501,"rsi_14":50.87,"sma_20":2937.0,"sma_60":3270.42,"sma_120":3226.92},{"date":"2025-01-06","open":2825,"high":2852,"low":2803,"close":2814,"volume":34044,"rsi_14":50.8,"sma_20":2937.25,"sma_60":3234.68,"sma_120":3225.42},{"date":"2025-01-07","open":2814,"high":2825,"low":2750,"close":2771,"volume":88984,"rsi_14":46.88,"sma_20":2938.9,"sma_60":3199.7,"sma_120":3222.22},{"date":"2025-01-08","open":2766,"high":2782,"low":2744,"close":2771,"volume":44935,"rsi_14":46.88,"sma_20":2939.75,"sma_60":3163.6,"sma_120":3219.32},{"date":"2025-01-09","open":2787,"high":2787,"low":2733,"close":2776,"volume":74872,"rsi_14":40.34,"sma_20":2951.55,"sma_60":3130.68,"sma_120":3216.74},{"date":"2025-01-10","open":2803,"high":2803,"low":2744,"close":2744,"volume":58033,"rsi_14":41.05,"sma_20":2954.9,"sma_60":3096.83,"sma_120":3213.6},{"date":"2025-01-13","open":2749,"high":2765,"low":2733,"close":2749,"volume":53094,"rsi_14":46.57,"sma_20":2952.4,"sma_60":3076.87,"sma_120":3210.83},{"date":"2025-01-14","open":2814,"high":3195,"low":2814,"close":3055,"volume":1365840,"rsi_14":67.94,"sma_20":2965.6,"sma_60":3067.2,"sma_120":3211.39},{"date":"2025-01-15","open":3018,"high":3173,"low":2958,"close":2969,"volume":636071,"rsi_14":59.11,"sma_20":2973.75,"sma_60":3056.88,"sma_120":3210.88},{"date":"2025-01-16","open":3007,"high":3125,"low":2964,"close":3119,"volume":293220,"rsi_14":59.6,"sma_20":2989.8,"sma_60":3049.1,"sma_120":3211.53},{"date":"2025-01-17","open":3140,"high":3281,"low":3055,"close":3055,"volume":378966,"rsi_14":55.21,"sma_20":2998.2,"sma_60":3042.43,"sma_120":3211.86},{"date":"2025-01-20","open":3108,"high":3108,"low":2963,"close":2980,"volume":159683,"rsi_14":61.71,"sma_20":3004.95,"sma_60":3035.5,"sma_120":3212.14},{"date":"2025-01-21","open":2968,"high":3011,"low":2921,"close":2921,"volume":176211,"rsi_14":56.8,"sma_20":3012.0,"sma_60":3025.85,"sma_120":3212.33},{"date":"2025-01-22","open":2948,"high":2958,"low":2883,"close":2926,"volume":123364,"rsi_14":58.11,"sma_20":3020.7,"sma_60":3019.0,"sma_120":3212.28},{"date":"2025-01-23","open":2931,"high":2937,"low":2846,"close":2905,"volume":79705,"rsi_14":55.62,"sma_20":3025.5,"sma_60":3008.87,"sma_120":3212.57},{"date":"2025-01-24","open":2910,"high":3065,"low":2867,"close":2953,"volume":138506,"rsi_14":57.78,"sma_20":3025.5,"sma_60":3001.47,"sma_120":3213.13},{"date":"2025-01-31","open":2968,"high":3006,"low":2867,"close":2878,"volume":114747,"rsi_14":55.77,"sma_20":3021.3,"sma_60":2993.6,"sma_120":3212.15},{"date":"2025-02-03","open":2851,"high":2851,"low":2749,"close":2781,"volume":140216,"rsi_14":50.56,"sma_20":3021.05,"sma_60":2986.2,"sma_120":3211.12},{"date":"2025-02-04","open":2760,"high":2889,"low":2760,"close":2803,"volume":121308,"rsi_14":51.28,"sma_20":3021.05,"sma_60":2981.13,"sma_120":3210.23},{"date":"2025-02-05","open":2819,"high":2856,"low":2808,"close":2851,"volume":57299,"rsi_14":55.08,"sma_20":3024.45,"sma_60":2976.92,"sma_120":3209.3},{"date":"2025-02-06","open":2856,"high":2888,"low":2824,"close":2824,"volume":69534,"rsi_14":53.48,"sma_20":3025.3,"sma_60":2973.08,"sma_120":3208.28},{"date":"2025-02-07","open":2840,"high":3103,"low":2829,"close":2980,"volume":263966,"rsi_14":46.01,"sma_20":3034.05,"sma_60":2970.93,"sma_120":3211.47},{"date":"2025-02-10","open":2974,"high":3049,"low":2942,"close":3023,"volume":119570,"rsi_14":53.05,"sma_20":3047.3,"sma_60":2971.5,"sma_120":3214.0},{"date":"2025-02-11","open":3097,"high":3242,"low":2985,"close":3114,"volume":399934,"rsi_14":49.66,"sma_20":3065.3,"sma_60":2974.22,"sma_120":3216.57},{"date":"2025-02-12","open":3161,"high":3312,"low":3102,"close":3269,"volume":463231,"rsi_14":61.7,"sma_20":3091.2,"sma_60":2982.2,"sma_120":3220.52},{"date":"2025-02-13","open":3323,"high":3323,"low":3130,"close":3285,"volume":283567,"rsi_14":67.7,"sma_20":3119.6,"sma_60":2991.67,"sma_120":3224.41},{"date":"2025-02-14","open":3258,"high":3762,"low":3162,"close":3285,"volume":3823143,"rsi_14":72.68,"sma_20":3147.7,"sma_60":2999.35,"sma_120":3228.2},{"date":"2025-02-17","open":3285,"high":3350,"low":3168,"close":3317,"volume":416875,"rsi_14":73.59,"sma_20":3161.5,"sma_60":3007.5,"sma_120":3232.32},{"date":"2025-02-18","open":3280,"high":3339,"low":3109,"close":3119,"volume":465381,"rsi_14":60.64,"sma_20":3169.4,"sma_60":3012.85,"sma_120":3234.72},{"date":"2025-02-19","open":3125,"high":3189,"low":3125,"close":3146,"volume":183163,"rsi_14":59.77,"sma_20":3170.8,"sma_60":3019.42,"sma_120":3237.67},{"date":"2025-02-20","open":3205,"high":3205,"low":3087,"close":3092,"volume":194365,"rsi_14":61.13,"sma_20":3172.8,"sma_60":3026.55,"sma_120":3239.88},{"date":"2025-02-21","open":3092,"high":3113,"low":3039,"close":3081,"volume":131947,"rsi_14":67.1,"sma_20":3178.15,"sma_60":3031.25,"sma_120":3241.33},{"date":"2025-02-24","open":3097,"high":3129,"low":3049,"close":3119,"volume":85495,"rsi_14":67.7,"sma_20":3188.55,"sma_60":3037.72,"sma_120":3243.4},{"date":"2025-02-25","open":3129,"high":3129,"low":3076,"close":3092,"volume":70444,"rsi_14":63.83,"sma_20":3197.3,"sma_60":3043.9,"sma_120":3245.84},{"date":"2025-02-26","open":3097,"high":3119,"low":3033,"close":3039,"volume":116544,"rsi_14":61.93,"sma_20":3204.35,"sma_60":3048.13,"sma_120":3247.86},{"date":"2025-02-27","open":3017,"high":3092,"low":3017,"close":3049,"volume":96480,"rsi_14":54.61,"sma_20":3209.4,"sma_60":3051.6,"sma_120":3250.16},{"date":"2025-02-28","open":3012,"high":3055,"low":2954,"close":2969,"volume":183449,"rsi_14":46.57,"sma_20":3214.15,"sma_60":3054.68,"sma_120":3251.14},{"date":"2025-03-04","open":2948,"high":3017,"low":2926,"close":3001,"volume":56574,"rsi_14":42.34,"sma_20":3225.65,"sma_60":3058.52,"sma_120":3252.45},{"date":"2025-03-05","open":2974,"high":3108,"low":2974,"close":3108,"volume":101430,"rsi_14":38.25,"sma_20":3241.7,"sma_60":3065.83,"sma_120":3254.66},{"date":"2025-03-06","open":3135,"high":3225,"low":3082,"close":3194,"volume":162968,"rsi_14":44.01,"sma_20":3259.7,"sma_60":3074.75,"sma_120":3257.71},{"date":"2025-03-07","open":3156,"high":3221,"low":3065,"close":3108,"volume":100077,"rsi_14":39.52,"sma_20":3274.6,"sma_60":3078.97,"sma_120":3260.06},{"date":"2025-03-10","open":3129,"high":3129,"low":3027,"close":3039,"volume":49020,"rsi_14":34.16,"sma_20":3277.7,"sma_60":3083.0,"sma_120":3261.52},{"date":"2025-03-11","open":3044,"high":3055,"low":2980,"close":3055,"volume":68447,"rsi_14":45.34,"sma_20":3279.35,"sma_60":3088.52,"sma_120":3263.15},{"date":"2025-03-12","open":3076,"high":3130,"low":3023,"close":3114,"volume":43220,"rsi_14":47.77,"sma_20":3279.35,"sma_60":3094.8,"sma_120":3265.58},{"date":"2025-03-13","open":3119,"high":3156,"low":3001,"close":3017,"volume":94377,"rsi_14":45.12,"sma_20":3266.1,"sma_60":3102.95,"sma_120":3267.18},{"date":"2025-03-14","open":3044,"high":3125,"low":3017,"close":3087,"volume":93600,"rsi_14":50.29,"sma_20":3255.7,"sma_60":3110.07,"sma_120":3269.8},{"date":"2025-03-17","open":3113,"high":3215,"low":3076,"close":3178,"volume":129395,"rsi_14":53.34,"sma_20":3250.1,"sma_60":3116.73,"sma_120":3274.16},{"date":"2025-03-18","open":3205,"high":3205,"low":3082,"close":3087,"volume":97914,"rsi_14":49.7,"sma_20":3238.0,"sma_60":3121.7,"sma_120":3277.3},{"date":"2025-03-19","open":3086,"high":3156,"low":3086,"close":3124,"volume":51908,"rsi_14":54.59,"sma_20":3238.3,"sma_60":3127.15,"sma_120":3280.21},{"date":"2025-03-20","open":3140,"high":3231,"low":3113,"close":3205,"volume":100020,"rsi_14":57.74,"sma_20":3241.4,"sma_60":3134.0,"sma_120":3283.4},{"date":"2025-03-21","open":3204,"high":3269,"low":3065,"close":3167,"volume":168222,"rsi_14":60.38,"sma_20":3245.35,"sma_60":3138.78,"sma_120":3286.12},{"date":"2025-03-24","open":3162,"high":3168,"low":3109,"close":3114,"volume":68534,"rsi_14":55.73,"sma_20":3247.0,"sma_60":3143.37,"sma_120":3287.29},{"date":"2025-03-25","open":3130,"high":3221,"low":3103,"close":3140,"volume":95308,"rsi_14":51.75,"sma_20":3248.1,"sma_60":3149.55,"sma_120":3287.71},{"date":"2025-03-26","open":3168,"high":3168,"low":3097,"close":3114,"volume":36253,"rsi_14":45.19,"sma_20":3249.2,"sma_60":3155.73,"sma_120":3288.22},{"date":"2025-03-27","open":3082,"high":3183,"low":3082,"close":3151,"volume":75878,"rsi_14":52.7,"sma_20":3255.1,"sma_60":3161.65,"sma_120":3289.17},{"date":"2025-03-28","open":3172,"high":3178,"low":3080,"close":3108,"volume":98069,"rsi_14":52.7,"sma_20":3256.8,"sma_60":3163.9,"sma_120":3282.61},{"date":"2025-03-31","open":3070,"high":3092,"low":2979,"close":2984,"volume":129368,"rsi_14":44.67,"sma_20":3256.25,"sma_60":3163.9,"sma_120":3271.87},{"date":"2025-04-01","open":2989,"high":3167,"low":2989,"close":3113,"volume":79290,"rsi_14":48.63,"sma_20":3260.75,"sma_60":3169.15,"sma_120":3262.12},{"date":"2025-04-02","open":3109,"high":3162,"low":3097,"close":3140,"volume":41222,"rsi_14":55.33,"sma_20":3261.0,"sma_60":3174.58,"sma_120":3252.41},{"date":"2025-04-03","open":3065,"high":3173,"low":3065,"close":3146,"volume":61026,"rsi_14":51.93,"sma_20":3257.05,"sma_60":3180.4,"sma_120":3242.28},{"date":"2025-04-04","open":3123,"high":3210,"low":3092,"close":3151,"volume":92875,"rsi_14":46.46,"sma_20":3257.9,"sma_60":3185.93,"sma_120":3228.18},{"date":"2025-04-07","open":3097,"high":3136,"low":2908,"close":2908,"volume":192034,"rsi_14":38.71,"sma_20":3249.7,"sma_60":3187.15,"sma_120":3210.92},{"date":"2025-04-08","open":2903,"high":3005,"low":2870,"close":2903,"volume":145738,"rsi_14":35.82,"sma_20":3240.45,"sma_60":3189.03,"sma_120":3194.37},{"date":"2025-04-09","open":2903,"high":2903,"low":2778,"close":2811,"volume":193008,"rsi_14":26.27,"sma_20":3223.3,"sma_60":3189.32,"sma_120":3176.46},{"date":"2025-04-10","open":2870,"high":2929,"low":2859,"close":2876,"volume":105695,"rsi_14":32.6,"sma_20":3214.6,"sma_60":3190.63,"sma_120":3160.66},{"date":"2025-04-11","open":2843,"high":2935,"low":2821,"close":2903,"volume":75089,"rsi_14":36.65,"sma_20":3203.65,"sma_60":3192.98,"sma_120":3144.91},{"date":"2025-04-14","open":2923,"high":3032,"low":2880,"close":3021,"volume":107361,"rsi_14":42.61,"sma_20":3194.1,"sma_60":3197.3,"sma_120":3137.08},{"date":"2025-04-15","open":2983,"high":3096,"low":2983,"close":3065,"volume":64874,"rsi_14":46.24,"sma_20":3191.6,"sma_60":3197.03,"sma_120":3132.12},{"date":"2025-04-16","open":3065,"high":3162,"low":3026,"close":3065,"volume":110224,"rsi_14":44.09,"sma_20":3187.1,"sma_60":3198.27,"sma_120":3127.57},{"date":"2025-04-17","open":3065,"high":3281,"low":3065,"close":3265,"volume":420913,"rsi_14":57.19,"sma_20":3188.8,"sma_60":3200.33,"sma_120":3124.72},{"date":"2025-04-18","open":3265,"high":3281,"low":3183,"close":3243,"volume":64721,"rsi_14":63.16,"sma_20":3191.3,"sma_60":3203.15,"sma_120":3122.79},{"date":"2025-04-21","open":3281,"high":3302,"low":3226,"close":3248,"volume":86459,"rsi_14":57.86,"sma_20":3196.95,"sma_60":3207.37,"sma_120":3121.43},{"date":"2025-04-22","open":3249,"high":3286,"low":3206,"close":3227,"volume":56254,"rsi_14":55.04,"sma_20":3200.05,"sma_60":3212.23,"sma_120":3119.04},{"date":"2025-04-23","open":3226,"high":3259,"low":3178,"close":3221,"volume":70560,"rsi_14":54.43,"sma_20":3204.3,"sma_60":3216.93,"sma_120":3117.97},{"date":"2025-04-24","open":3222,"high":3259,"low":3179,"close":3243,"volume":72172,"rsi_14":55.24,"sma_20":3207.65,"sma_60":3222.37,"sma_120":3115.62},{"date":"2025-04-25","open":3243,"high":3281,"low":3227,"close":3243,"volume":58689,"rsi_14":76.72,"sma_20":3214.65,"sma_60":3226.95,"sma_120":3114.21},{"date":"2025-04-28","open":3226,"high":3275,"low":3216,"close":3238,"volume":70473,"rsi_14":76.72,"sma_20":3227.9,"sma_60":3232.77,"sma_120":3113.18},{"date":"2025-04-29","open":3238,"high":3319,"low":3232,"close":3259,"volume":125254,"rsi_14":90.33,"sma_20":3235.5,"sma_60":3240.63,"sma_120":3113.42},{"date":"2025-04-30","open":3259,"high":3486,"low":3183,"close":3243,"volume":377095,"rsi_14":86.17,"sma_20":3240.85,"sma_60":3247.85,"sma_120":3114.49},{"date":"2025-05-02","open":3292,"high":3292,"low":3184,"close":3211,"volume":104945,"rsi_14":79.96,"sma_20":3244.2,"sma_60":3253.65,"sma_120":3115.28},{"date":"2025-05-07","open":3210,"high":3297,"low":3210,"close":3265,"volume":174450,"rsi_14":77.09,"sma_20":3250.1,"sma_60":3260.87,"sma_120":3116.97},{"date":"2025-05-08","open":3275,"high":3432,"low":3275,"close":3394,"volume":510635,"rsi_14":80.79,"sma_20":3275.45,"sma_60":3267.62,"sma_120":3119.28},{"date":"2025-05-09","open":3427,"high":3741,"low":3384,"close":3562,"volume":1441365,"rsi_14":85.36,"sma_20":3309.75,"sma_60":3276.52,"sma_120":3124.01},{"date":"2025-05-12","open":3594,"high":3924,"low":3540,"close":3773,"volume":1436532,"rsi_14":85.6,"sma_20":3359.85,"sma_60":3287.5,"sma_120":3130.86},{"date":"2025-05-13","open":3773,"high":3784,"low":3572,"close":3665,"volume":342178,"rsi_14":76.35,"sma_20":3400.9,"sma_60":3293.87,"sma_120":3138.03},{"date":"2025-05-14","open":3676,"high":3730,"low":3573,"close":3616,"volume":273727,"rsi_14":71.75,"sma_20":3438.0,"sma_60":3299.12,"sma_120":3145.39},{"date":"2025-05-15","open":3584,"high":3686,"low":3557,"close":3627,"volume":113233,"rsi_14":74.05,"sma_20":3469.5,"sma_60":3304.57,"sma_120":3151.96},{"date":"2025-05-16","open":3621,"high":3756,"low":3567,"close":3686,"volume":197977,"rsi_14":76.19,"sma_20":3501.85,"sma_60":3310.48,"sma_120":3158.99},{"date":"2025-05-19","open":3687,"high":3924,"low":3621,"close":3838,"volume":586912,"rsi_14":79.23,"sma_20":3542.05,"sma_60":3322.48,"sma_120":3167.67},{"date":"2025-05-20","open":3837,"high":3962,"low":3767,"close":3800,"volume":532765,"rsi_14":76.41,"sma_20":3569.9,"sma_60":3333.37,"sma_120":3176.39},{"date":"2025-05-21","open":3761,"high":3913,"low":3740,"close":3816,"volume":256666,"rsi_14":77.12,"sma_20":3599.75,"sma_60":3345.47,"sma_120":3186.01},{"date":"2025-05-22","open":3788,"high":3929,"low":3756,"close":3859,"volume":179176,"rsi_14":77.58,"sma_20":3631.55,"sma_60":3358.5,"sma_120":3194.88},{"date":"2025-05-23","open":3859,"high":4178,"low":3859,"close":4075,"volume":854056,"rsi_14":82.33,"sma_20":3675.75,"sma_60":3374.63,"sma_120":3206.18},{"date":"2025-05-26","open":4163,"high":4276,"low":4016,"close":4211,"volume":603102,"rsi_14":85.97,"sma_20":3727.2,"sma_60":3393.57,"sma_120":3218.73},{"date":"2025-05-27","open":4265,"high":4265,"low":4081,"close":4151,"volume":174786,"rsi_14":81.75,"sma_20":3774.45,"sma_60":3412.4,"sma_120":3230.27},{"date":"2025-05-28","open":4189,"high":4302,"low":4119,"close":4248,"volume":376290,"rsi_14":81.32,"sma_20":3826.8,"sma_60":3432.75,"sma_120":3242.18},{"date":"2025-05-29","open":4232,"high":4584,"low":4156,"close":4584,"volume":624949,"rsi_14":83.38,"sma_20":3896.85,"sma_60":3460.33,"sma_120":3257.51},{"date":"2025-05-30","open":4606,"high":4746,"low":4486,"close":4729,"volume":568198,"rsi_14":82.62,"sma_20":3973.35,"sma_60":3489.87,"sma_120":3274.19},{"date":"2025-06-02","open":4762,"high":4973,"low":4691,"close":4940,"volume":768544,"rsi_14":90.69,"sma_20":4061.7,"sma_60":3521.18,"sma_120":3293.51},{"date":"2025-06-04","open":4940,"high":5053,"low":4664,"close":4870,"volume":658142,"rsi_14":89.48,"sma_20":4148.1,"sma_60":3549.78,"sma_120":3312.27},{"date":"2025-06-05","open":4815,"high":4875,"low":4389,"close":4767,"volume":564017,"rsi_14":83.93,"sma_20":4226.3,"sma_60":3578.1,"sma_120":3328.53},{"date":"2025-06-09","open":4729,"high":4740,"low":4388,"close":4497,"volume":819024,"rsi_14":71.44,"sma_20":4283.7,"sma_60":3602.95,"sma_120":3342.97},{"date":"2025-06-10","open":4498,"high":4589,"low":4335,"close":4427,"volume":386700,"rsi_14":66.26,"sma_20":4328.7,"sma_60":3626.3,"sma_120":3357.41},{"date":"2025-06-11","open":4486,"high":5643,"low":4486,"close":5265,"volume":3110136,"rsi_14":78.04,"sma_20":4406.3,"sma_60":3663.15,"sma_120":3378.97},{"date":"2025-06-12","open":5243,"high":5345,"low":5004,"close":5119,"volume":760919,"rsi_14":73.77,"sma_20":4482.0,"sma_60":3699.17,"sma_120":3401.06},{"date":"2025-06-13","open":5064,"high":5064,"low":4810,"close":5000,"volume":662294,"rsi_14":70.25,"sma_20":4554.05,"sma_60":3731.9,"sma_120":3420.98},{"date":"2025-06-16","open":5000,"high":6243,"low":4897,"close":6048,"volume":2049365,"rsi_14":77.03,"sma_20":4680.05,"sma_60":3781.22,"sma_120":3448.97},{"date":"2025-06-17","open":6064,"high":6205,"low":5784,"close":6037,"volume":480226,"rsi_14":75.93,"sma_20":4802.4,"sma_60":3831.95,"sma_120":3476.82},{"date":"2025-06-18","open":6011,"high":6421,"low":5929,"close":6324,"volume":545589,"rsi_14":78.97,"sma_20":4931.8,"sma_60":3886.98,"sma_120":3507.07},{"date":"2025-06-19","open":6383,"high":6437,"low":5784,"close":6243,"volume":431797,"rsi_14":76.71,"sma_20":5058.95,"sma_60":3939.22,"sma_120":3536.61},{"date":"2025-06-20","open":6237,"high":6356,"low":5902,"close":6200,"volume":264945,"rsi_14":73.48,"sma_20":5183.0,"sma_60":3991.35,"sma_120":3565.07},{"date":"2025-06-23","open":6161,"high":6313,"low":6027,"close":6173,"volume":191660,"rsi_14":71.73,"sma_20":5303.4,"sma_60":4043.97,"sma_120":3593.67},{"date":"2025-06-24","open":6217,"high":6487,"low":5924,"close":6205,"volume":249909,"rsi_14":70.11,"sma_20":5414.2,"sma_60":4096.67,"sma_120":3623.11},{"date":"2025-06-25","open":6210,"high":6459,"low":6097,"close":6319,"volume":228436,"rsi_14":72.72,"sma_20":5523.95,"sma_60":4151.82,"sma_120":3653.78},{"date":"2025-06-26","open":6319,"high":6383,"low":6005,"close":6297,"volume":238718,"rsi_14":74.61,"sma_20":5635.65,"sma_60":4205.92,"sma_120":3683.78},{"date":"2025-06-27","open":6330,"high":6421,"low":6144,"close":6313,"volume":163274,"rsi_14":81.41,"sma_20":5741.7,"sma_60":4261.05,"sma_120":3712.47},{"date":"2025-06-30","open":6254,"high":6742,"low":6161,"close":6541,"volume":387980,"rsi_14":84.74,"sma_20":5842.1,"sma_60":4322.28,"sma_120":3743.09},{"date":"2025-07-01","open":6557,"high":6682,"low":6416,"close":6590,"volume":177224,"rsi_14":79.31,"sma_20":5937.5,"sma_60":4382.12,"sma_120":3775.63},{"date":"2025-07-02","open":6623,"high":6650,"low":6378,"close":6498,"volume":225486,"rsi_14":81.24,"sma_20":6017.1,"sma_60":4439.88,"sma_120":3807.23},{"date":"2025-07-03","open":6497,"high":6812,"low":6188,"close":6416,"volume":289733,"rsi_14":82.71,"sma_20":6096.15,"sma_60":4496.15,"sma_120":3838.28},{"date":"2025-07-04","open":6444,"high":6444,"low":6086,"close":6237,"volume":325112,"rsi_14":56.48,"sma_20":6171.25,"sma_60":4549.22,"sma_120":3867.57},{"date":"2025-07-07","open":6123,"high":6481,"low":6123,"close":6324,"volume":166908,"rsi_14":59.75,"sma_20":6264.9,"sma_60":4608.02,"sma_120":3897.58},{"date":"2025-07-08","open":6274,"high":6623,"low":6259,"close":6623,"volume":207022,"rsi_14":60.1,"sma_20":6377.75,"sma_60":4672.07,"sma_120":3930.55},{"date":"2025-07-09","open":6780,"high":6785,"low":6427,"close":6617,"volume":117325,"rsi_14":63.66,"sma_20":6446.7,"sma_60":4737.62,"sma_120":3963.47},{"date":"2025-07-10","open":6623,"high":6715,"low":6514,"close":6633,"volume":85031,"rsi_14":66.36,"sma_20":6524.05,"sma_60":4802.32,"sma_120":3996.47},{"date":"2025-07-11","open":6677,"high":6677,"low":6378,"close":6503,"volume":155128,"rsi_14":61.27,"sma_20":6600.85,"sma_60":4864.3,"sma_120":4028.64},{"date":"2025-07-14","open":6514,"high":7295,"low":6514,"close":6867,"volume":656868,"rsi_14":68.93,"sma_20":6641.95,"sma_60":4930.5,"sma_120":4063.9},{"date":"2025-07-15","open":6775,"high":6856,"low":6097,"close":6248,"volume":1013097,"rsi_14":47.75,"sma_20":6651.5,"sma_60":4985.25,"sma_120":4091.14},{"date":"2025-07-16","open":6173,"high":6346,"low":5998,"close":6205,"volume":507103,"rsi_14":47.29,"sma_20":6643.9,"sma_60":5039.25,"sma_120":4118.76},{"date":"2025-07-17","open":6183,"high":6346,"low":6004,"close":6281,"volume":361369,"rsi_14":49.28,"sma_20":6644.45,"sma_60":5091.1,"sma_120":4145.72},{"date":"2025-07-18","open":6405,"high":6405,"low":5705,"close":5863,"volume":675420,"rsi_14":36.22,"sma_20":6625.6,"sma_60":5136.12,"sma_120":4169.63},{"date":"2025-07-21","open":5737,"high":5900,"low":5564,"close":5689,"volume":629564,"rsi_14":32.57,"sma_20":6599.15,"sma_60":5178.03,"sma_120":4192.7},{"date":"2025-07-22","open":5710,"high":5722,"low":5401,"close":5646,"volume":365366,"rsi_14":33.21,"sma_20":6568.8,"sma_60":5219.58,"sma_120":4215.91},{"date":"2025-07-23","open":5667,"high":5667,"low":5326,"close":5537,"volume":429606,"rsi_14":32.84,"sma_20":6526.85,"sma_60":5259.33,"sma_120":4238.13},{"date":"2025-07-24","open":5612,"high":5656,"low":5401,"close":5548,"volume":304942,"rsi_14":35.63,"sma_20":6486.65,"sma_60":5298.92,"sma_120":4260.64},{"date":"2025-07-25","open":5549,"high":5646,"low":5456,"close":5580,"volume":111925,"rsi_14":34.12,"sma_20":6448.65,"sma_60":5339.05,"sma_120":4283.0},{"date":"2025-07-28","open":5580,"high":5640,"low":5434,"close":5521,"volume":94924,"rsi_14":23.77,"sma_20":6395.75,"sma_60":5378.23,"sma_120":4305.5},{"date":"2025-07-29","open":5450,"high":6074,"low":5440,"close":5971,"volume":839014,"rsi_14":37.31,"sma_20":6363.65,"sma_60":5424.83,"sma_120":4332.73},{"date":"2025-07-30","open":6003,"high":6003,"low":5710,"close":5895,"volume":253807,"rsi_14":35.84,"sma_20":6332.45,"sma_60":5470.42,"sma_120":4359.13},{"date":"2025-07-31","open":5814,"high":6541,"low":5814,"close":5874,"volume":1032129,"rsi_14":37.39,"sma_20":6304.3,"sma_60":5516.18,"sma_120":4384.92},{"date":"2025-08-01","open":5711,"high":5841,"low":5363,"close":5363,"volume":474942,"rsi_14":21.56,"sma_20":6259.0,"sma_60":5552.18,"sma_120":4406.52},{"date":"2025-08-04","open":5353,"high":5483,"low":5196,"close":5331,"volume":317744,"rsi_14":27.71,"sma_20":6207.5,"sma_60":5585.37,"sma_120":4426.49},{"date":"2025-08-05","open":5423,"high":5559,"low":5195,"close":5510,"volume":276797,"rsi_14":34.17,"sma_20":6149.8,"sma_60":5618.75,"sma_120":4447.63},{"date":"2025-08-06","open":5494,"high":5646,"low":5380,"close":5608,"volume":227834,"rsi_14":34.8,"sma_20":6097.45,"sma_60":5650.15,"sma_120":4468.82},{"date":"2025-08-07","open":5656,"high":5927,"low":5428,"close":5863,"volume":399694,"rsi_14":50.0,"sma_20":6057.5,"sma_60":5687.85,"sma_120":4490.86},{"date":"2025-08-08","open":5879,"high":6144,"low":5846,"close":6123,"volume":480629,"rsi_14":60.14,"sma_20":6037.8,"sma_60":5730.9,"sma_120":4515.01},{"date":"2025-08-11","open":6123,"high":6123,"low":5803,"close":5830,"volume":301055,"rsi_14":53.86,"sma_20":5984.05,"sma_60":5768.68,"sma_120":4536.62},{"date":"2025-08-12","open":5797,"high":5896,"low":5592,"close":5673,"volume":197097,"rsi_14":52.79,"sma_20":5954.25,"sma_60":5802.72,"sma_120":4556.6},{"date":"2025-08-13","open":5678,"high":5743,"low":5542,"close":5722,"volume":104759,"rsi_14":53.51,"sma_20":5929.25,"sma_60":5834.98,"sma_120":4578.73},{"date":"2025-08-14","open":5700,"high":5928,"low":5586,"close":5874,"volume":168981,"rsi_14":55.65,"sma_20":5908.15,"sma_60":5870.52,"sma_120":4601.94},{"date":"2025-08-18","open":5809,"high":5846,"low":5532,"close":5613,"volume":190471,"rsi_14":51.66,"sma_20":5895.2,"sma_60":5901.27,"sma_120":4623.37},{"date":"2025-08-19","open":5656,"high":5656,"low":5374,"close":5510,"volume":267875,"rsi_14":40.58,"sma_20":5885.9,"sma_60":5929.48,"sma_120":4643.99},{"date":"2025-08-20","open":5489,"high":5489,"low":5212,"close":5249,"volume":267953,"rsi_14":37.73,"sma_20":5865.35,"sma_60":5949.45,"sma_120":4662.04},{"date":"2025-08-21","open":5320,"high":5386,"low":5228,"close":5287,"volume":63390,"rsi_14":38.93,"sma_20":5852.4,"sma_60":5967.73,"sma_120":4680.65},{"date":"2025-08-22","open":5287,"high":5429,"low":5250,"close":5331,"volume":93906,"rsi_14":49.25,"sma_20":5841.1,"sma_60":5987.8,"sma_120":4700.1},{"date":"2025-08-25","open":5440,"high":5440,"low":5168,"close":5260,"volume":226499,"rsi_14":48.41,"sma_20":5824.5,"sma_60":6004.95,"sma_120":4718.85},{"date":"2025-08-26","open":5260,"high":5336,"low":5173,"close":5195,"volume":73006,"rsi_14":42.53,"sma_20":5807.65,"sma_60":6015.17,"sma_120":4737.75},{"date":"2025-08-27","open":5195,"high":5292,"low":5032,"close":5097,"volume":209128,"rsi_14":37.9,"sma_20":5762.4,"sma_60":6021.18,"sma_120":4755.52},{"date":"2025-08-28","open":5125,"high":5320,"low":5038,"close":5222,"volume":137905,"rsi_14":33.77,"sma_20":5727.5,"sma_60":6025.68,"sma_120":4773.43},{"date":"2025-08-29","open":5222,"high":5293,"low":5146,"close":5173,"volume":69963,"rsi_14":23.04,"sma_20":5691.2,"sma_60":6030.55,"sma_120":4790.17},{"date":"2025-09-01","open":5137,"high":5240,"low":5084,"close":5132,"volume":102619,"rsi_14":27.64,"sma_20":5681.35,"sma_60":6037.2,"sma_120":4807.65},{"date":"2025-09-02","open":5076,"high":5276,"low":5076,"close":5233,"volume":99494,"rsi_14":33.97,"sma_20":5676.3,"sma_60":6049.57,"sma_120":4826.26},{"date":"2025-09-03","open":5228,"high":5429,"low":5179,"close":5418,"volume":87255,"rsi_14":39.88,"sma_20":5671.5,"sma_60":6066.35,"sma_120":4846.32},{"date":"2025-09-04","open":5374,"high":5559,"low":5347,"close":5521,"volume":73820,"rsi_14":37.9,"sma_20":5667.0,"sma_60":6070.38,"sma_120":4866.77},{"date":"2025-09-05","open":5580,"high":5840,"low":5482,"close":5705,"volume":177925,"rsi_14":53.35,"sma_20":5658.85,"sma_60":6080.13,"sma_120":4889.65},{"date":"2025-09-08","open":5673,"high":5760,"low":5597,"close":5651,"volume":72190,"rsi_14":55.27,"sma_20":5634.35,"sma_60":6091.0,"sma_120":4911.45},{"date":"2025-09-09","open":5705,"high":6101,"low":5672,"close":5808,"volume":379036,"rsi_14":72.69,"sma_20":5633.25,"sma_60":6086.42,"sma_120":4933.82},{"date":"2025-09-10","open":5814,"high":6020,"low":5710,"close":5743,"volume":245607,"rsi_14":68.09,"sma_20":5636.9,"sma_60":6080.88,"sma_120":4956.42},{"date":"2025-09-11","open":5749,"high":5863,"low":5651,"close":5841,"volume":158866,"rsi_14":69.41,"sma_20":5643.05,"sma_60":6072.07,"sma_120":4979.52},{"date":"2025-09-12","open":5847,"high":5911,"low":5749,"close":5798,"volume":70350,"rsi_14":70.86,"sma_20":5639.1,"sma_60":6063.9,"sma_120":5001.56},{"date":"2025-09-15","open":5793,"high":6020,"low":5694,"close":5971,"volume":130627,"rsi_14":77.76,"sma_20":5657.65,"sma_60":6059.48,"sma_120":5025.42},{"date":"2025-09-16","open":6026,"high":6091,"low":5824,"close":5917,"volume":102309,"rsi_14":80.26,"sma_20":5678.75,"sma_60":6054.6,"sma_120":5049.28},{"date":"2025-09-17","open":5917,"high":5960,"low":5710,"close":5760,"volume":112945,"rsi_14":69.38,"sma_20":5705.2,"sma_60":6046.45,"sma_120":5071.56},{"date":"2025-09-18","open":5722,"high":5819,"low":5673,"close":5727,"volume":33980,"rsi_14":71.62,"sma_20":5729.4,"sma_60":6036.22,"sma_120":5094.02},{"date":"2025-09-19","open":5963,"high":6020,"low":5879,"close":5969,"volume":50742,"rsi_14":71.75,"sma_20":5751.65,"sma_60":6026.47,"sma_120":5116.19},{"date":"2025-09-22","open":5749,"high":5792,"low":5662,"close":5662,"volume":72791,"rsi_14":65.48,"sma_20":5772.5,"sma_60":6015.22,"sma_120":5138.13},{"date":"2025-09-23","open":5699,"high":5705,"low":5422,"close":5445,"volume":125691,"rsi_14":50.99,"sma_20":5785.45,"sma_60":5996.28,"sma_120":5159.28},{"date":"2025-09-24","open":5450,"high":5450,"low":5319,"close":5325,"volume":90015,"rsi_14":43.21,"sma_20":5797.25,"sma_60":5974.43,"sma_120":5178.27},{"date":"2025-09-25","open":5326,"high":5363,"low":5260,"close":5347,"volume":83588,"rsi_14":35.89,"sma_20":5803.7,"sma_60":5954.55,"sma_120":5197.22},{"date":"2025-09-26","open":5320,"high":5326,"low":5098,"close":5190,"volume":145601,"rsi_14":33.22,"sma_20":5804.55,"sma_60":5933.35,"sma_120":5214.75},{"date":"2025-09-29","open":5190,"high":5239,"low":5087,"close":5114,"volume":91505,"rsi_14":23.08,"sma_20":5801.45,"sma_60":5913.93,"sma_120":5231.57},{"date":"2025-09-30","open":5113,"high":5255,"low":5042,"close":5141,"volume":128035,"rsi_14":26.0,"sma_20":5796.7,"sma_60":5893.5,"sma_120":5250.76},{"date":"2025-10-01","open":5168,"high":5200,"low":5026,"close":5146,"volume":66068,"rsi_14":20.1,"sma_20":5782.65,"sma_60":5867.98,"sma_120":5270.02},{"date":"2025-10-02","open":5174,"high":5196,"low":5109,"close":5184,"volume":59968,"rsi_14":21.62,"sma_20":5763.8,"sma_60":5842.75,"sma_120":5290.18},{"date":"2025-10-10","open":5239,"high":5260,"low":4965,"close":5021,"volume":138982,"rsi_14":6.3,"sma_20":5726.95,"sma_60":5814.43,"sma_120":5308.38},{"date":"2025-10-13","open":5021,"high":5130,"low":4950,"close":5070,"volume":92312,"rsi_14":10.68,"sma_20":5695.45,"sma_60":5789.2,"sma_120":5326.75},{"date":"2025-10-14","open":5070,"high":5109,"low":4835,"close":4895,"volume":138570,"rsi_14":10.52,"sma_20":5646.75,"sma_60":5754.68,"sma_120":5342.59},{"date":"2025-10-15","open":4862,"high":4988,"low":4857,"close":4922,"volume":35904,"rsi_14":12.68,"sma_20":5602.85,"sma_60":5731.33,"sma_120":5358.29},{"date":"2025-10-16","open":4939,"high":5038,"low":4857,"close":4895,"volume":102471,"rsi_14":11.95,"sma_20":5552.5,"sma_60":5708.27,"sma_120":5373.76},{"date":"2025-10-17","open":4895,"high":4938,"low":4747,"close":4830,"volume":97893,"rsi_14":12.3,"sma_20":5501.05,"sma_60":5682.77,"sma_120":5386.93},{"date":"2025-10-20","open":4824,"high":4895,"low":4748,"close":4868,"volume":43608,"rsi_14":18.53,"sma_20":5442.55,"sma_60":5665.13,"sma_120":5400.62},{"date":"2025-10-21","open":4895,"high":4901,"low":4655,"close":4682,"volume":128728,"rsi_14":17.36,"sma_20":5377.3,"sma_60":5647.32,"sma_120":5412.68},{"date":"2025-10-22","open":4682,"high":4747,"low":4600,"close":4693,"volume":87577,"rsi_14":16.49,"sma_20":5320.75,"sma_60":5630.43,"sma_120":5425.01},{"date":"2025-10-23","open":4693,"high":4731,"low":4643,"close":4671,"volume":47328,"rsi_14":19.05,"sma_20":5263.4,"sma_60":5615.07,"sma_120":5437.2},{"date":"2025-10-24","open":4672,"high":4721,"low":4600,"close":4688,"volume":61118,"rsi_14":22.37,"sma_20":5206.55,"sma_60":5599.77,"sma_120":5449.34},{"date":"2025-10-27","open":4687,"high":4818,"low":4687,"close":4759,"volume":65173,"rsi_14":26.29,"sma_20":5158.45,"sma_60":5585.15,"sma_120":5462.1},{"date":"2025-10-28","open":4759,"high":4890,"low":4546,"close":4660,"volume":411155,"rsi_14":23.2,"sma_20":5116.5,"sma_60":5569.87,"sma_120":5474.05},{"date":"2025-10-29","open":4699,"high":4699,"low":4556,"close":4579,"volume":133662,"rsi_14":20.57,"sma_20":5076.55,"sma_60":5545.4,"sma_120":5485.12},{"date":"2025-10-30","open":4600,"high":4709,"low":4284,"close":4289,"volume":344140,"rsi_14":18.32,"sma_20":5020.6,"sma_60":5517.27,"sma_120":5493.84},{"date":"2025-10-31","open":4344,"high":4491,"low":4311,"close":4437,"volume":130006,"rsi_14":24.77,"sma_20":4980.4,"sma_60":5492.05,"sma_120":5504.12},{"date":"2025-11-03","open":4491,"high":4666,"low":4404,"close":4562,"volume":123117,"rsi_14":36.18,"sma_20":4950.6,"sma_60":5477.8,"sma_120":5514.99},{"date":"2025-11-04","open":4502,"high":4562,"low":4316,"close":4453,"volume":395055,"rsi_14":31.77,"sma_20":4913.75,"sma_60":5462.25,"sma_120":5523.81},{"date":"2025-11-05","open":4404,"high":4454,"low":4203,"close":4338,"volume":140815,"rsi_14":29.73,"sma_20":4870.7,"sma_60":5441.62,"sma_120":5530.18},{"date":"2025-11-06","open":4393,"high":4420,"low":4294,"close":4317,"volume":54139,"rsi_14":30.71,"sma_20":4826.0,"sma_60":5418.93,"sma_120":5534.54},{"date":"2025-11-07","open":4350,"high":4350,"low":4196,"close":4273,"volume":103905,"rsi_14":27.74,"sma_20":4787.45,"sma_60":5391.08,"sma_120":5539.47},{"date":"2025-11-10","open":4273,"high":4404,"low":4246,"close":4388,"volume":61975,"rsi_14":38.34,"sma_20":4752.3,"sma_60":5360.7,"sma_120":5545.8},{"date":"2025-11-11","open":4387,"high":4491,"low":4360,"close":4360,"volume":64010,"rsi_14":37.02,"sma_20":4724.75,"sma_60":5334.92,"sma_120":5551.8},{"date":"2025-11-12","open":4447,"high":4497,"low":4344,"close":4480,"volume":55228,"rsi_14":43.08,"sma_20":4702.0,"sma_60":5313.92,"sma_120":5558.32},{"date":"2025-11-13","open":4448,"high":4525,"low":4388,"close":4426,"volume":42344,"rsi_14":40.78,"sma_20":4677.8,"sma_60":5291.12,"sma_120":5563.05},{"date":"2025-11-14","open":4421,"high":4448,"low":4344,"close":4371,"volume":103219,"rsi_14":36.17,"sma_20":4654.15,"sma_60":5264.77,"sma_120":5567.64},{"date":"2025-11-17","open":4426,"high":4426,"low":4355,"close":4371,"volume":44159,"rsi_14":38.91,"sma_20":4628.55,"sma_60":5242.92,"sma_120":5572.09},{"date":"2025-11-18","open":4311,"high":4371,"low":4191,"close":4197,"volume":193287,"rsi_14":36.32,"sma_20":4603.5,"sma_60":5219.85,"sma_120":5574.67},{"date":"2025-11-19","open":4251,"high":4300,"low":4186,"close":4202,"volume":61270,"rsi_14":46.08,"sma_20":4578.2,"sma_60":5201.38,"sma_120":5575.42},{"date":"2025-11-20","open":4202,"high":4382,"low":4202,"close":4377,"volume":57000,"rsi_14":47.36,"sma_20":4563.0,"sma_60":5185.27,"sma_120":5576.5},{"date":"2025-11-21","open":4311,"high":4595,"low":4262,"close":4420,"volume":130079,"rsi_14":43.32,"sma_20":4549.25,"sma_60":5169.15,"sma_120":5578.48},{"date":"2025-11-24","open":4497,"high":4497,"low":4306,"close":4349,"volume":123647,"rsi_14":44.92,"sma_20":4528.15,"sma_60":5153.03,"sma_120":5578.99},{"date":"2025-11-25","open":4327,"high":4469,"low":4267,"close":4431,"volume":102643,"rsi_14":54.72,"sma_20":4516.35,"sma_60":5139.43,"sma_120":5577.3},{"date":"2025-11-26","open":4431,"high":4552,"low":4377,"close":4442,"volume":96392,"rsi_14":56.41,"sma_20":4509.3,"sma_60":5127.7,"sma_120":5574.44},{"date":"2025-11-27","open":4465,"high":4481,"low":4399,"close":4426,"volume":38302,"rsi_14":58.02,"sma_20":4516.3,"sma_60":5113.53,"sma_120":5569.61},{"date":"2025-11-28","open":4425,"high":4541,"low":4398,"close":4508,"volume":66019,"rsi_14":56.55,"sma_20":4519.95,"sma_60":5101.63,"sma_120":5566.09},{"date":"2025-12-01","open":4475,"high":4649,"low":4475,"close":4551,"volume":92603,"rsi_14":60.23,"sma_20":4519.4,"sma_60":5090.48,"sma_120":5563.84},{"date":"2025-12-02","open":4551,"high":4682,"low":4529,"close":4671,"volume":60633,"rsi_14":60.23,"sma_20":4530.65,"sma_60":5080.37,"sma_120":5564.97},{"date":"2025-12-03","open":4671,"high":4747,"low":4605,"close":4671,"volume":55388,"rsi_14":64.02,"sma_20":4547.85,"sma_60":5067.07,"sma_120":5566.71},{"date":"2025-12-04","open":4644,"high":4677,"low":4497,"close":4535,"volume":77497,"rsi_14":58.53,"sma_20":4559.1,"sma_60":5049.63,"sma_120":5560.01},{"date":"2025-12-05","open":4535,"high":4906,"low":4508,"close":4737,"volume":97160,"rsi_14":65.72,"sma_20":4583.0,"sma_60":5032.47,"sma_120":5556.3},{"date":"2025-12-08","open":4742,"high":4840,"low":4643,"close":4770,"volume":139716,"rsi_14":78.06,"sma_20":4602.7,"sma_60":5016.82,"sma_120":5553.91},{"date":"2025-12-09","open":4769,"high":5817,"low":4747,"close":5621,"volume":2631333,"rsi_14":88.0,"sma_20":4667.7,"sma_60":5013.07,"sma_120":5549.74},{"date":"2025-12-10","open":5697,"high":5954,"low":5561,"close":5834,"volume":864326,"rsi_14":88.24,"sma_20":4737.45,"sma_60":5014.1,"sma_120":5547.49},{"date":"2025-12-11","open":5784,"high":5866,"low":5402,"close":5561,"volume":596030,"rsi_14":76.73,"sma_20":4796.0,"sma_60":5008.77,"sma_120":5540.42},{"date":"2025-12-12","open":5610,"high":5687,"low":5495,"close":5566,"volume":203519,"rsi_14":79.41,"sma_20":4857.6,"sma_60":5004.27,"sma_120":5534.08},{"date":"2025-12-15","open":5452,"high":5976,"low":5375,"close":5681,"volume":446132,"rsi_14":79.73,"sma_20":4925.1,"sma_60":4998.73,"sma_120":5529.11},{"date":"2025-12-16","open":5659,"high":5910,"low":5636,"close":5839,"volume":314776,"rsi_14":81.07,"sma_20":5009.8,"sma_60":4996.87,"sma_120":5525.73},{"date":"2025-12-17","open":5851,"high":5861,"low":5599,"close":5610,"volume":187974,"rsi_14":74.04,"sma_20":5082.35,"sma_60":4993.77,"sma_120":5520.11},{"date":"2025-12-18","open":5572,"high":5621,"low":5491,"close":5583,"volume":111131,"rsi_14":72.32,"sma_20":5144.5,"sma_60":4990.3,"sma_120":5513.26},{"date":"2025-12-19","open":5589,"high":5714,"low":5512,"close":5566,"volume":139618,"rsi_14":71.31,"sma_20":5203.55,"sma_60":4986.45,"sma_120":5506.46},{"date":"2025-12-22","open":5599,"high":5599,"low":5227,"close":5544,"volume":105962,"rsi_14":69.13,"sma_20":5265.15,"sma_60":4983.92,"sma_120":5499.57},{"date":"2025-12-23","open":5491,"high":5550,"low":5441,"close":5479,"volume":69806,"rsi_14":67.19,"sma_20":5319.15,"sma_60":4984.0,"sma_120":5490.14},{"date":"2025-12-24","open":5479,"high":5485,"low":5397,"close":5424,"volume":93499,"rsi_14":69.64,"sma_20":5369.8,"sma_60":4985.22,"sma_120":5479.82},{"date":"2025-12-26","open":5474,"high":5474,"low":5310,"close":5364,"volume":196166,"rsi_14":64.78,"sma_20":5418.2,"sma_60":4985.03,"sma_120":5469.79},{"date":"2025-12-29","open":5348,"high":5514,"low":5348,"close":5514,"volume":109502,"rsi_14":65.49,"sma_20":5466.3,"sma_60":4988.88,"sma_120":5461.12},{"date":"2025-12-30","open":5486,"high":5752,"low":5475,"close":5563,"volume":102910,"rsi_14":86.72,"sma_20":5734.7,"sma_60":5068.23,"sma_120":5491.08},{"date":"2026-01-02","open":5740,"high":5789,"low":5090,"close":5218,"volume":291394,"rsi_14":46.55,"sma_20":5758.9,"sma_60":5067.77,"sma_120":5480.63},{"date":"2026-01-05","open":5159,"high":5169,"low":5011,"close":5159,"volume":98262,"rsi_14":47.57,"sma_20":5780.1,"sma_60":5066.22,"sma_120":5467.1},{"date":"2026-01-06","open":5119,"high":5178,"low":5060,"close":5090,"volume":80921,"rsi_14":47.21,"sma_20":5804.85,"sma_60":5063.32,"sma_120":5453.03},{"date":"2026-01-07","open":5247,"high":5277,"low":5080,"close":5149,"volume":90916,"rsi_14":46.91,"sma_20":5822.2,"sma_60":5064.22,"sma_120":5439.32},{"date":"2026-01-08","open":5178,"high":5178,"low":4962,"close":5050,"volume":75977,"rsi_14":45.58,"sma_20":5832.85,"sma_60":5062.62,"sma_120":5425.91},{"date":"2026-01-09","open":5060,"high":5119,"low":5041,"close":5060,"volume":30484,"rsi_14":46.73,"sma_20":5800.1,"sma_60":5064.18,"sma_120":5409.43},{"date":"2026-01-12","open":5070,"high":5080,"low":4932,"close":4952,"volume":64306,"rsi_14":46.35,"sma_20":5750.9,"sma_60":5063.45,"sma_120":5397.39},{"date":"2026-01-13","open":4952,"high":4991,"low":4903,"close":4908,"volume":54060,"rsi_14":46.22,"sma_20":5713.5,"sma_60":5062.43,"sma_120":5385.35},{"date":"2026-01-14","open":4903,"high":4982,"low":4888,"close":4918,"volume":58981,"rsi_14":46.37,"sma_20":5676.35,"sma_60":5062.7,"sma_120":5372.73},{"date":"2026-01-15","open":4873,"high":5001,"low":4844,"close":4918,"volume":63743,"rsi_14":46.69,"sma_20":5633.3,"sma_60":5062.32,"sma_120":5363.73},{"date":"2026-01-16","open":4962,"high":4972,"low":4903,"close":4972,"volume":26803,"rsi_14":47.55,"sma_20":5548.15,"sma_60":5069.57,"sma_120":5356.68},{"date":"2026-01-19","open":4814,"high":4922,"low":4726,"close":4863,"volume":118314,"rsi_14":46.6,"sma_20":5507.4,"sma_60":5071.63,"sma_120":5349.08},{"date":"2026-01-20","open":4868,"high":4982,"low":4755,"close":4903,"volume":81884,"rsi_14":3.22,"sma_20":5469.5,"sma_60":5074.1,"sma_120":5342.77},{"date":"2026-01-21","open":4918,"high":4918,"low":4785,"close":4858,"volume":56839,"rsi_14":24.48,"sma_20":5430.45,"sma_60":5074.58,"sma_120":5335.98},{"date":"2026-01-22","open":4878,"high":5110,"low":4858,"close":4962,"volume":85080,"rsi_14":34.15,"sma_20":5429.95,"sma_60":5074.42,"sma_120":5329.78},{"date":"2026-01-23","open":5070,"high":5100,"low":4913,"close":5031,"volume":51649,"rsi_14":42.17,"sma_20":5403.05,"sma_60":5079.52,"sma_120":5324.69},{"date":"2026-01-26","open":5119,"high":5198,"low":5001,"close":5169,"volume":54932,"rsi_14":54.44,"sma_20":5385.95,"sma_60":5088.35,"sma_120":5316.88},{"date":"2026-01-27","open":5169,"high":5208,"low":5080,"close":5129,"volume":33404,"rsi_14":48.86,"sma_20":5369.95,"sma_60":5101.48,"sma_120":5309.38},{"date":"2026-01-28","open":5129,"high":5316,"low":5110,"close":5208,"volume":66821,"rsi_14":59.3,"sma_20":5354.0,"sma_60":5113.42,"sma_120":5302.73},{"date":"2026-01-29","open":5237,"high":5297,"low":5100,"close":5237,"volume":61039,"rsi_14":60.23,"sma_20":5117.0,"sma_60":5123.7,"sma_120":5300.75},{"date":"2026-01-30","open":5237,"high":5917,"low":5198,"close":5710,"volume":235882,"rsi_14":80.8,"sma_20":5142.0,"sma_60":5143.85,"sma_120":5303.05},{"date":"2026-02-02","open":5671,"high":5720,"low":5405,"close":5484,"volume":111222,"rsi_14":70.38,"sma_20":5158.5,"sma_60":5162.15,"sma_120":5301.88},{"date":"2026-02-03","open":5612,"high":5809,"low":5523,"close":5621,"volume":85200,"rsi_14":72.84,"sma_20":5185.5,"sma_60":5183.15,"sma_120":5301.04},{"date":"2026-02-04","open":5651,"high":5887,"low":5543,"close":5799,"volume":67591,"rsi_14":70.19,"sma_20":5442.55,"sma_60":5088.58,"sma_120":5336.87},{"date":"2026-02-05","open":5749,"high":5936,"low":5700,"close":5710,"volume":76872,"rsi_14":69.33,"sma_20":5452.95,"sma_60":5105.18,"sma_120":5337.52},{"date":"2026-02-06","open":5681,"high":5730,"low":5454,"close":5720,"volume":66479,"rsi_14":68.35,"sma_20":5466.95,"sma_60":5123.35,"sma_120":5334.38},{"date":"2026-02-09","open":5808,"high":5946,"low":5730,"close":5936,"volume":72438,"rsi_14":76.47,"sma_20":5488.0,"sma_60":5150.15,"sma_120":5333.71},{"date":"2026-02-10","open":5956,"high":6025,"low":5897,"close":5936,"volume":26136,"rsi_14":76.33,"sma_20":5286.5,"sma_60":5174.42,"sma_120":5333.23},{"date":"2026-02-11","open":6084,"high":6143,"low":5986,"close":5986,"volume":57036,"rsi_14":82.21,"sma_20":5325.5,"sma_60":5197.37,"sma_120":5337.58},{"date":"2026-02-12","open":5996,"high":7138,"low":5858,"close":7069,"volume":936774,"rsi_14":90.88,"sma_20":5422.5,"sma_60":5240.52,"sma_120":5351.38},{"date":"2026-02-13","open":6891,"high":6891,"low":6419,"close":6517,"volume":224748,"rsi_14":75.12,"sma_20":5495.0,"sma_60":5276.32,"sma_120":5358.97},{"date":"2026-02-19","open":6537,"high":6635,"low":6271,"close":6301,"volume":126627,"rsi_14":70.33,"sma_20":5553.5,"sma_60":5308.82,"sma_120":5363.88},{"date":"2026-02-20","open":6281,"high":6370,"low":6084,"close":6104,"volume":113491,"rsi_14":65.97,"sma_20":5607.0,"sma_60":5338.73,"sma_120":5364.91},{"date":"2026-02-23","open":6114,"high":6330,"low":5976,"close":6143,"volume":82890,"rsi_14":66.35,"sma_20":5662.0,"sma_60":5367.35,"sma_120":5364.02},{"date":"2026-02-24","open":6143,"high":6143,"low":5986,"close":6064,"volume":49494,"rsi_14":66.9,"sma_20":5718.5,"sma_60":5395.1,"sma_120":5365.01},{"date":"2026-02-25","open":6212,"high":6301,"low":6084,"close":6133,"volume":55299,"rsi_14":67.17,"sma_20":5780.75,"sma_60":5421.95,"sma_120":5367.93},{"date":"2026-02-26","open":6212,"high":6695,"low":6094,"close":6143,"volume":118239,"rsi_14":68.1,"sma_20":5843.0,"sma_60":5458.98,"sma_120":5361.88},{"date":"2026-02-27","open":6183,"high":6232,"low":6035,"close":6114,"volume":52749,"rsi_14":55.97,"sma_20":5903.75,"sma_60":5478.32,"sma_120":5371.54},{"date":"2026-03-03","open":6025,"high":6025,"low":5710,"close":5838,"volume":97532,"rsi_14":52.26,"sma_20":5947.75,"sma_60":5502.05,"sma_120":5372.48},{"date":"2026-03-04","open":5799,"high":5799,"low":4735,"close":5110,"volume":159030,"rsi_14":41.39,"sma_20":5954.75,"sma_60":5516.45,"sma_120":5368.15},{"date":"2026-03-05","open":5316,"high":5730,"low":5139,"close":5562,"volume":84067,"rsi_14":45.05,"sma_20":5990.25,"sma_60":5538.42,"sma_120":5369.9},{"date":"2026-03-06","open":5326,"high":5671,"low":5326,"close":5474,"volume":64412,"rsi_14":44.02,"sma_20":6019.25,"sma_60":5555.88,"sma_120":5370.57},{"date":"2026-03-09","open":5218,"high":5316,"low":4932,"close":5060,"volume":78949,"rsi_14":39.07,"sma_20":6029.5,"sma_60":5565.6,"sma_120":5367.38},{"date":"2026-03-10","open":5316,"high":5454,"low":5228,"close":5356,"volume":24916,"rsi_14":25.14,"sma_20":6007.0,"sma_60":5581.53,"sma_120":5367.28},{"date":"2026-03-11","open":5454,"high":5513,"low":5277,"close":5365,"volume":38087,"rsi_14":30.17,"sma_20":5989.5,"sma_60":5596.23,"sma_120":5367.83},{"date":"2026-03-12","open":5365,"high":5513,"low":5267,"close":5503,"volume":33543,"rsi_14":35.89,"sma_20":5978.5,"sma_60":5613.08,"sma_120":5370.39},{"date":"2026-03-13","open":5405,"high":5572,"low":5316,"close":5375,"volume":24313,"rsi_14":36.79,"sma_20":5950.0,"sma_60":5628.05,"sma_120":5370.79},{"date":"2026-03-16","open":5365,"high":5395,"low":5237,"close":5326,"volume":42602,"rsi_14":35.23,"sma_20":5919.0,"sma_60":5646.73,"sma_120":5368.61},{"date":"2026-03-17","open":5375,"high":5444,"low":5247,"close":5306,"volume":38341,"rsi_14":36.0,"sma_20":5884.5,"sma_60":5652.4,"sma_120":5371.44},{"date":"2026-03-18","open":5346,"high":5434,"low":5306,"close":5434,"volume":26238,"rsi_14":37.37,"sma_20":5801.5,"sma_60":5664.13,"sma_120":5372.25},{"date":"2026-03-19","open":5306,"high":5336,"low":5188,"close":5198,"volume":64397,"rsi_14":34.21,"sma_20":5734.5,"sma_60":5671.87,"sma_120":5369.47},{"date":"2026-03-20","open":5247,"high":5434,"low":5218,"close":5434,"volume":55985,"rsi_14":39.38,"sma_20":5690.5,"sma_60":5685.95,"sma_120":5367.79},{"date":"2026-03-23","open":5332,"high":5332,"low":4854,"close":4990,"volume":55154,"rsi_14":37.87,"sma_20":5636.0,"sma_60":5689.73,"sma_120":5361.1},{"date":"2026-03-24","open":5166,"high":5244,"low":4990,"close":5117,"volume":35311,"rsi_14":50.9,"sma_20":5586.0,"sma_60":5695.12,"sma_120":5355.97},{"date":"2026-03-25","open":5117,"high":5225,"low":5068,"close":5176,"volume":45122,"rsi_14":42.62,"sma_20":5543.0,"sma_60":5686.87,"sma_120":5349.97},{"date":"2026-03-26","open":5176,"high":5176,"low":4951,"close":5059,"volume":39016,"rsi_14":42.08,"sma_20":5490.5,"sma_60":5672.97,"sma_120":5343.53},{"date":"2026-03-27","open":5029,"high":5176,"low":4922,"close":5166,"volume":36629,"rsi_14":53.59,"sma_20":5443.0,"sma_60":5665.58,"sma_120":5337.18},{"date":"2026-03-30","open":5141,"high":5141,"low":4964,"close":5053,"volume":21454,"rsi_14":42.27,"sma_20":5389.5,"sma_60":5655.62,"sma_120":5329.94},{"date":"2026-03-31","open":5191,"high":5200,"low":4861,"close":4925,"volume":72814,"rsi_14":39.32,"sma_20":5343.5,"sma_60":5641.52,"sma_120":5320.12},{"date":"2026-04-01","open":4966,"high":5132,"low":4966,"close":5132,"volume":50146,"rsi_14":42.66,"sma_20":5347.5,"sma_60":5629.02,"sma_120":5312.94},{"date":"2026-04-02","open":5230,"high":5230,"low":4925,"close":4974,"volume":35785,"rsi_14":41.15,"sma_20":5318.0,"sma_60":5616.97,"sma_120":5305.37},{"date":"2026-04-03","open":5134,"high":5371,"low":5114,"close":5203,"volume":43914,"rsi_14":46.67,"sma_20":5302.5,"sma_60":5608.55,"sma_120":5299.43},{"date":"2026-04-06","open":5132,"high":5289,"low":5033,"close":5122,"volume":52898,"rsi_14":46.28,"sma_20":5306.0,"sma_60":5599.75,"sma_120":5293.1},{"date":"2026-04-07","open":5220,"high":5220,"low":5004,"close":5063,"volume":28590,"rsi_14":42.13,"sma_20":5291.5,"sma_60":5590.32,"sma_120":5287.12},{"date":"2026-04-08","open":5161,"high":5299,"low":5082,"close":5200,"volume":40947,"rsi_14":50.22,"sma_20":5283.5,"sma_60":5584.35,"sma_120":5284.18},{"date":"2026-04-09","open":5250,"high":5250,"low":5033,"close":5112,"volume":21328,"rsi_14":42.38,"sma_20":5264.0,"sma_60":5577.82,"sma_120":5281.52},{"date":"2026-04-10","open":5191,"high":5279,"low":5132,"close":5141,"volume":35799,"rsi_14":53.49,"sma_20":5252.5,"sma_60":5572.82,"sma_120":5278.93},{"date":"2026-04-13","open":5181,"high":5318,"low":5082,"close":5191,"volume":29428,"rsi_14":51.22,"sma_20":5246.0,"sma_60":5567.33,"sma_120":5278.11},{"date":"2026-04-14","open":5210,"high":5446,"low":5210,"close":5427,"volume":32358,"rsi_14":56.04,"sma_20":5252.5,"sma_60":5491.67,"sma_120":5279.95},{"date":"2026-04-15","open":5427,"high":5485,"low":5318,"close":5427,"volume":16397,"rsi_14":60.0,"sma_20":5252.5,"sma_60":5495.33,"sma_120":5281.55},{"date":"2026-04-16","open":5417,"high":5603,"low":5377,"close":5476,"volume":55755,"rsi_14":58.54,"sma_20":5267.0,"sma_60":5500.83,"sma_120":5283.52},{"date":"2026-04-17","open":5476,"high":5515,"low":5299,"close":5407,"volume":125784,"rsi_14":61.54,"sma_20":5266.0,"sma_60":5506.33,"sma_120":5284.82},{"date":"2026-04-20","open":5387,"high":5544,"low":5230,"close":5348,"volume":40866,"rsi_14":64.43,"sma_20":5282.5,"sma_60":5509.83,"sma_120":5287.02},{"date":"2026-04-21","open":5387,"high":5417,"low":5289,"close":5348,"volume":17994,"rsi_14":56.91,"sma_20":5292.5,"sma_60":5515.0,"sma_120":5288.81},{"date":"2026-04-22","open":5299,"high":5407,"low":5289,"close":5397,"volume":27518,"rsi_14":70.09,"sma_20":5302.0,"sma_60":5520.83,"sma_120":5292.51},{"date":"2026-04-23","open":5368,"high":5446,"low":5309,"close":5417,"volume":58946,"rsi_14":64.44,"sma_20":5318.5,"sma_60":5528.83,"sma_120":5296.14},{"date":"2026-04-24","open":5544,"high":5672,"low":5476,"close":5544,"volume":51757,"rsi_14":71.72,"sma_20":5336.0,"sma_60":5539.75,"sma_120":5301.09},{"date":"2026-04-27","open":5653,"high":5721,"low":5515,"close":5682,"volume":29070,"rsi_14":79.44,"sma_20":5368.0,"sma_60":5552.83,"sma_120":5307.77},{"date":"2026-04-28","open":5771,"high":6026,"low":5662,"close":5859,"volume":92506,"rsi_14":80.18,"sma_20":5415.5,"sma_60":5568.92,"sma_120":5315.62},{"date":"2026-04-29","open":5908,"high":6134,"low":5721,"close":5771,"volume":131854,"rsi_14":80.18,"sma_20":5445.5,"sma_60":5582.58,"sma_120":5326.07},{"date":"2026-04-30","open":5859,"high":5859,"low":5564,"close":5751,"volume":96273,"rsi_14":70.37,"sma_20":5517.5,"sma_60":5355.0,"sma_120":5561.58},{"date":"2026-05-04","open":5761,"high":5761,"low":5446,"close":5535,"volume":109797,"rsi_14":63.78,"sma_20":5504.0,"sma_60":5621.5,"sma_120":5360.68},{"date":"2026-05-06","open":5535,"high":5535,"low":5191,"close":5358,"volume":112704,"rsi_14":47.11,"sma_20":5516.0,"sma_60":5617.17,"sma_120":5366.76},{"date":"2026-05-07","open":5309,"high":5377,"low":5191,"close":5240,"volume":69059,"rsi_14":42.86,"sma_20":5525.0,"sma_60":5607.83,"sma_120":5374.32},{"date":"2026-05-08","open":5240,"high":5407,"low":5161,"close":5309,"volume":43956,"rsi_14":43.7,"sma_20":5530.5,"sma_60":5601.17,"sma_120":5381.21},{"date":"2026-05-11","open":5312,"high":5352,"low":5223,"close":5233,"volume":54995,"rsi_14":42.14,"sma_20":5534.5,"sma_60":5592.33,"sma_120":5386.02},{"date":"2026-05-12","open":5262,"high":5550,"low":5054,"close":5173,"volume":95430,"rsi_14":42.14,"sma_20":5534.0,"sma_60":5578.83,"sma_120":5391.26},{"date":"2026-05-13","open":5173,"high":5243,"low":4995,"close":5054,"volume":25549,"rsi_14":38.82,"sma_20":5525.0,"sma_60":5563.33,"sma_120":5396.49},{"date":"2026-05-14","open":5153,"high":5153,"low":4995,"close":5054,"volume":101672,"rsi_14":36.73,"sma_20":5504.0,"sma_60":5547.0,"sma_120":5401.91},{"date":"2026-05-15","open":5144,"high":5144,"low":4930,"close":4930,"volume":45696,"rsi_14":33.02,"sma_20":5476.75,"sma_60":5510.25,"sma_120":5406.66},{"date":"2026-05-18","open":4955,"high":4955,"low":4707,"close":4802,"volume":54247,"rsi_14":24.76,"sma_20":5440.5,"sma_60":5480.67,"sma_120":5409.34},{"date":"2026-05-19","open":4722,"high":4985,"low":4703,"close":4896,"volume":33146,"rsi_14":22.55,"sma_20":5412.5,"sma_60":5456.33,"sma_120":5413.05},{"date":"2026-05-20","open":4955,"high":4955,"low":4569,"close":4683,"volume":42869,"rsi_14":10.54,"sma_20":5376.75,"sma_60":5431.75,"sma_120":5413.93},{"date":"2026-05-21","open":4757,"high":4926,"low":4698,"close":4866,"volume":36586,"rsi_14":21.08,"sma_20":5350.25,"sma_60":5409.58,"sma_120":5416.83},{"date":"2026-05-22","open":4866,"high":4945,"low":4618,"close":4807,"volume":49938,"rsi_14":20.59,"sma_20":5318.25,"sma_60":5387.75,"sma_120":5419.7},{"date":"2026-05-26","open":4856,"high":4935,"low":4653,"close":4688,"volume":47550,"rsi_14":21.88,"sma_20":5279.25,"sma_60":5362.75,"sma_120":5421.57},{"date":"2026-05-27","open":4608,"high":4683,"low":4346,"close":4351,"volume":215888,"rsi_14":19.89,"sma_20":5216.75,"sma_60":5331.92,"sma_120":5422.1},{"date":"2026-05-28","open":4361,"high":4450,"low":4207,"close":4356,"volume":96835,"rsi_14":21.58,"sma_20":5147.5,"sma_60":5301.67,"sma_120":5422.62},{"date":"2026-05-29","open":4262,"high":4361,"low":4177,"close":4257,"volume":50132,"rsi_14":17.01,"sma_20":5064.25,"sma_60":5274.42,"sma_120":5420.82},{"date":"2026-06-01","open":4262,"high":4395,"low":4034,"close":4177,"volume":156204,"rsi_14":17.43,"sma_20":4981.5,"sma_60":5258.17,"sma_120":5417.97},{"date":"2026-06-02","open":3981,"high":4144,"low":3981,"close":4144,"volume":43438,"rsi_14":18.1,"sma_20":4899.75,"sma_60":5234.25,"sma_120":5415.73},{"date":"2026-06-04","open":4139,"high":4139,"low":3986,"close":4006,"volume":107762,"rsi_14":17.87,"sma_20":4822.0,"sma_60":5209.5,"sma_120":5411.62},{"date":"2026-06-05","open":3967,"high":4276,"low":3942,"close":4158,"volume":67854,"rsi_14":25.14,"sma_20":4761.0,"sma_60":5194.33,"sma_120":5408.71},{"date":"2026-06-08","open":3942,"high":4212,"low":3878,"close":4031,"volume":77377,"rsi_14":25.07,"sma_20":4699.5,"sma_60":5172.0,"sma_120":5404.86},{"date":"2026-06-09","open":4021,"high":4365,"low":4021,"close":4296,"volume":60992,"rsi_14":37.47,"sma_20":4648.0,"sma_60":5154.0,"sma_120":5402.55},{"date":"2026-06-10","open":4296,"high":4522,"low":4208,"close":4375,"volume":74457,"rsi_14":36.97,"sma_20":4606.5,"sma_60":5135.0,"sma_120":5400.53},{"date":"2026-06-11","open":4345,"high":4448,"low":4065,"close":4394,"volume":39166,"rsi_14":42.43,"sma_20":4569.0,"sma_60":5118.5,"sma_120":5397.65},{"date":"2026-06-12","open":4448,"high":4532,"low":4409,"close":4507,"volume":39802,"rsi_14":39.94,"sma_20":4543.25,"sma_60":5104.75,"sma_120":5395.73},{"date":"2026-06-15","open":4603,"high":4747,"low":4549,"close":4703,"volume":33102,"rsi_14":46.94,"sma_20":4525.5,"sma_60":5094.0,"sma_120":5396.31},{"date":"2026-06-16","open":4747,"high":4777,"low":4658,"close":4732,"volume":24572,"rsi_14":51.38,"sma_20":4515.5,"sma_60":5081.58,"sma_120":5395.41},{"date":"2026-06-17","open":4717,"high":4787,"low":4613,"close":4787,"volume":36847,"rsi_14":84.88,"sma_20":4520.0,"sma_60":5024.25,"sma_120":5340.47},{"date":"2026-06-18","open":4757,"high":4757,"low":4509,"close":4594,"volume":54669,"rsi_14":57.84,"sma_20":4499.5,"sma_60":5059.33,"sma_120":5385.02},{"date":"2026-06-19","open":4758,"high":4758,"low":4232,"close":4389,"volume":39807,"rsi_14":55.31,"sma_20":4486.5,"sma_60":5048.58,"sma_120":5372.11},{"date":"2026-06-22","open":4405,"high":4460,"low":4212,"close":4212,"volume":23320,"rsi_14":51.01,"sma_20":4453.5,"sma_60":5032.08,"sma_120":5359.75},{"date":"2026-06-23","open":4177,"high":4321,"low":4068,"close":4098,"volume":47675,"rsi_14":47.84,"sma_20":4417.75,"sma_60":5012.67,"sma_120":5346.39},{"date":"2026-06-24","open":4063,"high":4257,"low":3939,"close":4058,"volume":115029,"rsi_14":50.57,"sma_20":4386.0,"sma_60":4994.58,"sma_120":5331.72},{"date":"2026-06-25","open":4073,"high":4207,"low":3999,"close":4083,"volume":35388,"rsi_14":46.6,"sma_20":4372.5,"sma_60":4975.08,"sma_120":5315.88},{"date":"2026-06-26","open":4065,"high":4065,"low":3765,"close":3844,"volume":503680,"rsi_14":44.41,"sma_20":4348.25,"sma_60":4954.58,"sma_120":5300.27},{"date":"2026-06-29","open":3785,"high":4125,"low":3785,"close":4085,"volume":99309,"rsi_14":41.12,"sma_20":4337.75,"sma_60":4939.17,"sma_120":5286.36},{"date":"2026-06-30","open":4085,"high":4180,"low":4015,"close":4035,"volume":42005,"rsi_14":36.83,"sma_20":4328.75,"sma_60":4918.58,"sma_120":5272.17},{"date":"2026-07-01","open":4180,"high":4400,"low":4025,"close":4295,"volume":41533,"rsi_14":45.18,"sma_20":4332.75,"sma_60":4905.83,"sma_120":5260.32},{"date":"2026-07-02","open":4080,"high":4385,"low":4080,"close":4160,"volume":66671,"rsi_14":38.42,"sma_20":4337.0,"sma_60":4887.67,"sma_120":5247.93},{"date":"2026-07-03","open":4126,"high":4255,"low":4032,"close":4186,"volume":33468,"rsi_14":34.87,"sma_20":4336.5,"sma_60":4871.17,"sma_120":5236.49},{"date":"2026-07-06","open":4156,"high":4310,"low":4117,"close":4226,"volume":39882,"rsi_14":35.24,"sma_20":4344.5,"sma_60":4856.33,"sma_120":5225.91},{"date":"2026-07-07","open":4092,"high":4146,"low":3938,"close":3983,"volume":135237,"rsi_14":28.94,"sma_20":4326.75,"sma_60":4835.08,"sma_120":5212.62},{"date":"2026-07-08","open":3953,"high":4047,"low":3730,"close":3829,"volume":62812,"rsi_14":29.55,"sma_20":4297.25,"sma_60":4812.75,"sma_120":5160.96},{"date":"2026-07-09","open":3844,"high":3844,"low":3645,"close":3670,"volume":58636,"rsi_14":29.71,"sma_20":4258.75,"sma_60":4787.25,"sma_120":5147.62},{"date":"2026-07-10","open":3670,"high":3888,"low":3670,"close":3814,"volume":66504,"rsi_14":38.84,"sma_20":4221.75,"sma_60":4763.33,"sma_120":5136.0},{"date":"2026-07-13","open":3809,"high":3849,"low":3715,"close":3764,"volume":77739,"rsi_14":40.29,"sma_20":4174.25,"sma_60":4734.58,"sma_120":5124.54},{"date":"2026-07-14","open":3759,"high":3774,"low":3531,"close":3650,"volume":206400,"rsi_14":38.63,"sma_20":4119.5,"sma_60":4703.92,"sma_120":5111.62},{"date":"2026-07-15","open":3655,"high":3750,"low":3655,"close":3730,"volume":34833,"rsi_14":40.43,"sma_20":4066.0,"sma_60":4673.75,"sma_120":5100.21},{"date":"2026-07-16","open":3755,"high":3755,"low":3631,"close":3685,"volume":14975,"rsi_14":44.31,"sma_20":4020.0,"sma_60":4644.0,"sma_120":5088.33},{"date":"2026-07-20","open":3631,"high":3755,"low":3596,"close":3725,"volume":95100,"rsi_14":39.56,"sma_20":3984.5,"sma_60":4615.92,"sma_120":5077.71},{"date":"2026-07-21","open":3640,"high":3759,"low":3611,"close":3759,"volume":51626,"rsi_14":42.17,"sma_20":3961.5,"sma_60":4588.42,"sma_120":5067.75},{"date":"2026-07-22","open":3764,"high":3849,"low":3745,"close":3750,"volume":55774,"rsi_14":30.42,"sma_20":3943.75,"sma_60":4559.92,"sma_120":5057.62},{"date":"2026-07-23","open":3784,"high":3893,"low":3745,"close":3893,"volume":18016,"rsi_14":41.13,"sma_20":3935.25,"sma_60":4533.5,"sma_120":5048.71},{"date":"2026-07-24","open":3928,"high":3958,"low":3789,"close":3864,"volume":22900,"rsi_14":37.45,"sma_20":3924.0,"sma_60":4504.42,"sma_120":5039.08},{"date":"2026-07-27","open":3874,"high":3988,"low":3874,"close":3983,"volume":27364,"rsi_14":41.09,"sma_20":3929.25,"sma_60":4475.0,"sma_120":5031.38},{"date":"2026-07-28","open":4012,"high":4012,"low":3829,"close":3878,"volume":72255,"rsi_14":45.75,"sma_20":3920.5,"sma_60":4440.83,"sma_120":5022.46},{"date":"2026-07-29","open":3948,"high":4042,"low":3670,"close":3878,"volume":87168,"rsi_14":52.31,"sma_20":3914.25,"sma_60":4408.17,"sma_120":5013.92},{"date":"2026-07-30","open":3769,"high":4166,"low":3769,"close":4117,"volume":85628,"rsi_14":69.4,"sma_20":3907.0,"sma_60":4379.83,"sma_120":5000.17},{"date":"2026-07-31","open":4221,"high":4454,"low":4156,"close":4414,"volume":73817,"rsi_14":73.0,"sma_20":3921.5,"sma_60":4360.17,"sma_120":4990.83},{"date":"2026-08-03","open":4444,"high":4890,"low":4345,"close":4816,"volume":248023,"rsi_14":81.74,"sma_20":3953.25,"sma_60":4350.25,"sma_120":4983.71},{"date":"2026-08-04","open":4761,"high":5069,"low":4751,"close":4970,"volume":113747,"rsi_14":88.89,"sma_20":3990.75,"sma_60":4344.92,"sma_120":4976.38},{"date":"2026-08-05","open":4970,"high":5476,"low":4960,"close":5386,"volume":171487,"rsi_14":90.73,"sma_20":4061.5,"sma_60":4345.42,"sma_120":4973.29},{"date":"2026-08-06","open":5277,"high":5317,"low":4960,"close":5019,"volume":59554,"rsi_14":78.32,"sma_20":4121.5,"sma_60":4341.75,"sma_120":4967.04},{"date":"2026-08-07","open":4989,"high":5237,"low":4920,"close":5218,"volume":57038,"rsi_14":79.68,"sma_20":4199.5,"sma_60":4342.42,"sma_120":4960.62},{"date":"2026-08-10","open":5168,"high":5337,"low":5079,"close":5188,"volume":132673,"rsi_14":78.46,"sma_20":4268.75,"sma_60":4344.58,"sma_120":4953.96},{"date":"2026-08-11","open":5208,"high":5257,"low":5029,"close":5158,"volume":58573,"rsi_14":77.84,"sma_20":4339.0,"sma_60":4346.25,"sma_120":4946.62},{"date":"2026-08-12","open":5099,"high":5515,"low":4935,"close":5257,"volume":123181,"rsi_14":77.45,"sma_20":4420.0,"sma_60":4351.67,"sma_120":4930.96},{"date":"2026-08-13","open":5218,"high":5466,"low":5158,"close":5287,"volume":66485,"rsi_14":78.64,"sma_20":4498.5,"sma_60":4359.75,"sma_120":4920.21},{"date":"2026-08-14","open":5317,"high":5337,"low":5049,"close":5089,"volume":53946,"rsi_14":71.57,"sma_20":4569.25,"sma_60":4362.92,"sma_120":4909.62},{"date":"2026-08-18","open":5089,"high":5089,"low":4900,"close":4989,"volume":71079,"rsi_14":71.71,"sma_20":4633.0,"sma_60":4368.0,"sma_120":4899.88},{"date":"2026-08-19","open":4910,"high":4910,"low":4657,"close":4737,"volume":71417,"rsi_14":65.26,"sma_20":4682.25,"sma_60":4365.75,"sma_120":4887.67},{"date":"2026-08-20","open":4791,"high":4796,"low":4642,"close":4692,"volume":33041,"rsi_14":60.98,"sma_20":4729.75,"sma_60":4363.75,"sma_120":4875.75},{"date":"2026-08-21","open":4727,"high":4791,"low":4617,"close":4667,"volume":100235,"rsi_14":55.39,"sma_20":4768.75,"sma_60":4363.33,"sma_120":4863.04},{"date":"2026-08-24","open":4746,"high":4935,"low":4697,"close":4865,"volume":31023,"rsi_14":51.16,"sma_20":4819.25,"sma_60":4371.92,"sma_120":4851.92},{"date":"2026-08-25","open":4960,"high":5089,"low":4722,"close":5039,"volume":37138,"rsi_14":51.61,"sma_20":4872.5,"sma_60":4383.33,"sma_120":4842.5},{"date":"2026-08-26","open":5009,"high":5208,"low":4989,"close":5059,"volume":26786,"rsi_14":40.73,"sma_20":4932.0,"sma_60":4396.75,"sma_120":4835.58},{"date":"2026-08-27","open":5009,"high":5138,"low":4955,"close":5039,"volume":46112,"rsi_14":50.7,"sma_20":4990.5,"sma_60":4411.17,"sma_120":4834.67},{"date":"2026-08-28","open":5118,"high":6041,"low":5049,"close":5505,"volume":405474,"rsi_14":58.53,"sma_20":5060.5,"sma_60":4433.42,"sma_120":4833.83},{"date":"2026-08-31","open":5456,"high":5456,"low":5118,"close":5317,"volume":90004,"rsi_14":53.49,"sma_20":5106.0,"sma_60":4454.83,"sma_120":4832.17},{"date":"2026-09-01","open":5277,"high":5277,"low":4950,"close":5158,"volume":186429,"rsi_14":50.0,"sma_20":5123.25,"sma_60":4471.0,"sma_120":4832.67},{"date":"2026-09-02","open":5059,"high":5118,"low":4970,"close":5019,"volume":37083,"rsi_14":44.09,"sma_20":5125.75,"sma_60":4487.0,"sma_120":4829.5},{"date":"2026-09-03","open":5019,"high":5039,"low":4771,"close":4910,"volume":47306,"rsi_14":41.0,"sma_20":5101.75,"sma_60":4496.67,"sma_120":4825.33},{"date":"2026-09-04","open":4930,"high":4999,"low":4851,"close":4875,"volume":24948,"rsi_14":44.47,"sma_20":5094.5,"sma_60":4504.42,"sma_120":4819.71},{"date":"2026-09-07","open":4955,"high":4955,"low":4732,"close":4741,"volume":44013,"rsi_14":43.69,"sma_20":5070.5,"sma_60":4509.58,"sma_120":4814.04},{"date":"2026-09-08","open":4816,"high":4831,"low":4737,"close":4826,"volume":17778,"rsi_14":52.49,"sma_20":5052.25,"sma_60":4514.25,"sma_120":4809.5},{"date":"2026-09-09","open":4890,"high":4900,"low":4737,"close":4836,"volume":32322,"rsi_14":54.08,"sma_20":5036.0,"sma_60":4516.42,"sma_120":4805.21},{"date":"2026-09-10","open":4841,"high":4900,"low":4756,"close":4895,"volume":17900,"rsi_14":56.35,"sma_20":5017.75,"sma_60":4519.08,"sma_120":4800.33},{"date":"2026-09-11","open":4905,"high":4945,"low":4796,"close":4796,"volume":11351,"rsi_14":47.95,"sma_20":4993.0,"sma_60":4519.17,"sma_120":4796.62},{"date":"2026-09-14","open":4816,"high":5009,"low":4732,"close":4905,"volume":41579,"rsi_14":45.9,"sma_20":4983.75,"sma_60":4524.33,"sma_120":4791.83},{"date":"2026-09-15","open":4870,"high":4999,"low":4870,"close":4980,"volume":20255,"rsi_14":47.65,"sma_20":4983.25,"sma_60":4533.58,"sma_120":4791.08},{"date":"2026-09-16","open":4999,"high":5168,"low":4831,"close":4930,"volume":50627,"rsi_14":46.82,"sma_20":4993.0,"sma_60":4545.58,"sma_120":4788.83},{"date":"2026-09-17","open":4945,"high":4970,"low":4880,"close":4955,"volume":5802,"rsi_14":28.4,"sma_20":5006.25,"sma_60":4559.92,"sma_120":4786.29},{"date":"2026-09-18","open":4960,"high":5019,"low":4925,"close":4960,"volume":13190,"rsi_14":33.64,"sma_20":5021.0,"sma_60":4575.0,"sma_120":4784.79},{"date":"2026-09-21","open":4999,"high":4999,"low":4870,"close":4925,"volume":28018,"rsi_14":37.95,"sma_20":5024.0,"sma_60":4589.08,"sma_120":4782.08},{"date":"2026-09-22","open":4970,"high":4970,"low":4826,"close":4890,"volume":17444,"rsi_14":42.53,"sma_20":5016.5,"sma_60":4606.08,"sma_120":4780.33},{"date":"2026-09-23","open":4890,"high":4945,"low":4841,"close":4905,"volume":37804,"rsi_14":49.68,"sma_20":5008.75,"sma_60":4620.42,"sma_120":4779.79},{"date":"2026-09-28","open":4935,"high":4945,"low":4846,"close":4900,"volume":17373,"rsi_14":51.68,"sma_20":5001.75,"sma_60":4635.5,"sma_120":4777.04},{"date":"2026-09-29","open":4975,"high":4975,"low":4770,"close":4835,"volume":31497,"rsi_14":53.85,"sma_20":4966.0,"sma_60":4644.5,"sma_120":4775.17},{"date":"2026-09-30","open":4925,"high":4925,"low":4725,"close":4800,"volume":34649,"rsi_14":45.11,"sma_20":4938.0,"sma_60":4655.17,"sma_120":4771.42},{"date":"2026-10-01","open":4835,"high":4980,"low":4690,"close":4770,"volume":24754,"rsi_14":42.34,"sma_20":4916.5,"sma_60":4664.33,"sma_120":4767.75},{"date":"2026-10-02","open":4790,"high":4830,"low":4595,"close":4695,"volume":42760,"rsi_14":32.86,"sma_20":4898.25,"sma_60":4671.58,"sma_120":4763.96},{"date":"2026-10-06","open":4620,"high":4860,"low":4575,"close":4645,"volume":24351,"rsi_14":35.38,"sma_20":4883.0,"sma_60":4682.08,"sma_120":4758.58},{"date":"2026-10-07","open":4695,"high":4700,"low":4530,"close":4660,"volume":47473,"rsi_14":24.32,"sma_20":4870.25,"sma_60":4695.42,"sma_120":4754.08},{"date":"2026-10-08","open":4650,"high":4695,"low":4550,"close":4650,"volume":70077,"rsi_14":12.24,"sma_20":4863.75,"sma_60":4711.25,"sma_120":4749.25},{"date":"2026-10-12","open":4660,"high":4660,"low":4555,"close":4575,"volume":17849,"rsi_14":11.65,"sma_20":4849.25,"sma_60":4723.42,"sma_120":4743.38},{"date":"2026-10-13","open":4550,"high":4605,"low":4390,"close":4465,"volume":208440,"rsi_14":5.83,"sma_20":4828.75,"sma_60":4734.58,"sma_120":4734.58},{"date":"2026-10-14","open":4545,"high":4560,"low":4375,"close":4430,"volume":16965,"rsi_14":4.76,"sma_20":4803.5,"sma_60":4747.08,"sma_120":4725.5},{"date":"2026-10-15","open":4275,"high":4405,"low":4205,"close":4340,"volume":33927,"rsi_14":4.38,"sma_20":4778.75,"sma_60":4756.75,"sma_120":4715.25},{"date":"2026-10-16","open":4365,"high":4590,"low":4365,"close":4560,"volume":13688,"rsi_14":28.74,"sma_20":4759.5,"sma_60":4770.83,"sma_120":4707.42},{"date":"2026-10-19","open":4365,"high":4600,"low":4365,"close":4565,"volume":10292,"rsi_14":27.91,"sma_20":4736.75,"sma_60":4784.33,"sma_120":4700.12},{"date":"2026-10-20","open":4550,"high":4615,"low":4455,"close":4460,"volume":7163,"rsi_14":25.0,"sma_20":4711.25,"sma_60":4795.5,"sma_120":4691.96},{"date":"2026-10-21","open":4500,"high":4550,"low":4335,"close":4365,"volume":20417,"rsi_14":25.26,"sma_20":4679.75,"sma_60":4805.25,"sma_120":4682.58},{"date":"2026-10-22","open":4400,"high":4555,"low":4400,"close":4400,"volume":23945,"rsi_14":28.95,"sma_20":4649.75,"sma_60":4813.17,"sma_120":4673.33},{"date":"2026-10-23","open":4226,"high":4395,"low":4163,"close":4395,"volume":19849}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.91,"pbr":1.44,"ttm_eps":null,"close":4011.2686},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.94,"pbr":0.87,"ttm_eps":null,"close":2802.8242},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.72,"pbr":0.93,"ttm_eps":null,"close":2983.6099},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.46,"pbr":1.95,"ttm_eps":null,"close":6541.2075},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.46,"pbr":1.51,"ttm_eps":null,"close":5140.6831},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.26,"pbr":1.53,"ttm_eps":null,"close":5563.4897},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.01,"pbr":1.33,"ttm_eps":null,"close":4925.1519},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.45,"pbr":1.07,"ttm_eps":null,"close":4035.0}],"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":"폰드그룹","phase":"above-fold","symbol_resolved":true}