{"status":"ok","report":{"price_analysis":{"current":2640.0,"change_1d":-1.5,"change_7d":-4.9,"change_30d":1.3,"high_30d":3285.0,"low_30d":2405.0,"position_in_range":27.0,"support":2493.0,"resistance":3197.0},"summary":"화인써키트(127980)은 Technology 섹터 KR 시장 종목입니다, 시가총액 312.99억. 현재가 2,640원, 전일 대비 -1.5%, 30일 +1.3%. PER 76.7배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1793.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 76.7배입니다. ROE 2.6%입니다. 시가총액 312.99억. 매출 689.40억, 영업이익 1.36억.","grade":"C","comment":"PER 76.74배, ROE 2.6%","per":76.74,"pbr":0.69,"roe":2.6,"eps":34.400000000000006,"revenue":68939919528.0,"operating_income":136149801.0,"net_income":649908850.0,"market_cap":31298968800,"profit_margin":0.94,"roa":1.19,"operating_margin":0.2,"gross_margin":16.22,"debt_ratio":1.1898696376363767,"total_assets":99204770695.0,"total_equity":45301678689.0,"total_debt":53903092006.0,"dividend_yield":2.52,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.1로 중립 구간입니다. MACD(-18.14)가 시그널선(-3.02)을 하회합니다(데드크로스). 현재가가 SMA20(2767)과 SMA60(2803) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2521~3014 (현재 위치 24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.082949308755765,"macd":-18.14408107790132,"macd_signal":-3.023848328380685,"sma_20":2767.25,"sma_60":2803.25,"bb_upper":3013.7550709417555,"bb_lower":2520.7449290582445,"atr_14":258.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1793.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.35만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1793.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-365.0,"institution_net":0.0,"retail_net":365.0},{"date":"2026-10-22","foreign_net":420.0,"institution_net":0.0,"retail_net":-420.0},{"date":"2026-10-21","foreign_net":-1439.0,"institution_net":0.0,"retail_net":1439.0},{"date":"2026-10-20","foreign_net":581.0,"institution_net":0.0,"retail_net":-581.0},{"date":"2026-10-19","foreign_net":-990.0,"institution_net":0.0,"retail_net":990.0},{"date":"2026-10-16","foreign_net":-317.0,"institution_net":0.0,"retail_net":317.0},{"date":"2026-10-15","foreign_net":2033.0,"institution_net":-117.0,"retail_net":-1916.0},{"date":"2026-10-14","foreign_net":130.0,"institution_net":117.0,"retail_net":-247.0},{"date":"2026-10-13","foreign_net":639.0,"institution_net":0.0,"retail_net":-639.0},{"date":"2026-10-12","foreign_net":-2049.0,"institution_net":0.0,"retail_net":2049.0},{"date":"2026-10-08","foreign_net":-4844.0,"institution_net":0.0,"retail_net":4844.0},{"date":"2026-10-07","foreign_net":-2625.0,"institution_net":0.0,"retail_net":2625.0},{"date":"2026-10-06","foreign_net":-899.0,"institution_net":0.0,"retail_net":899.0},{"date":"2026-10-02","foreign_net":487.0,"institution_net":0.0,"retail_net":-487.0},{"date":"2026-10-01","foreign_net":-441.0,"institution_net":0.0,"retail_net":441.0},{"date":"2026-09-30","foreign_net":-940.0,"institution_net":0.0,"retail_net":940.0},{"date":"2026-09-29","foreign_net":-2152.0,"institution_net":0.0,"retail_net":2152.0},{"date":"2026-09-28","foreign_net":-599.0,"institution_net":0.0,"retail_net":599.0},{"date":"2026-09-23","foreign_net":-1596.0,"institution_net":0.0,"retail_net":1596.0},{"date":"2026-09-22","foreign_net":-1067.0,"institution_net":0.0,"retail_net":1067.0},{"date":"2026-09-21","foreign_net":-1159.0,"institution_net":0.0,"retail_net":1159.0},{"date":"2026-09-18","foreign_net":-1215.0,"institution_net":0.0,"retail_net":1215.0},{"date":"2026-09-17","foreign_net":-991.0,"institution_net":0.0,"retail_net":991.0},{"date":"2026-09-16","foreign_net":-663.0,"institution_net":0.0,"retail_net":663.0},{"date":"2026-09-15","foreign_net":-1893.0,"institution_net":0.0,"retail_net":1893.0},{"date":"2026-09-14","foreign_net":-53.0,"institution_net":0.0,"retail_net":53.0},{"date":"2026-09-11","foreign_net":-270.0,"institution_net":0.0,"retail_net":270.0},{"date":"2026-09-10","foreign_net":938.0,"institution_net":0.0,"retail_net":-938.0},{"date":"2026-09-09","foreign_net":2932.0,"institution_net":0.0,"retail_net":-2932.0},{"date":"2026-09-08","foreign_net":-5071.0,"institution_net":0.0,"retail_net":5071.0}],"periods":{"d1":{"foreign_net":-365.0,"institution_net":0,"retail_net":365.0},"d3":{"foreign_net":-1384.0,"institution_net":0,"retail_net":1384.0},"d7":{"foreign_net":-77.0,"institution_net":-117.0,"retail_net":194.0},"d14":{"foreign_net":-9238.0,"institution_net":0.0,"retail_net":9238.0},"d30":{"foreign_net":-23478.0,"institution_net":0.0,"retail_net":23478.0}}},"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 76.74x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +22.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.7,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":145.6,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.1,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.3,"unit":"%","percentile":53,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.2x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.24,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.67,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 76.74x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +22.7%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.19,"unit":"","threshold":"≤ 1.0","pass":false,"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":16.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 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":["전분기 대비 매출 23% 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":["전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":76.74,"current_pbr":0.69,"per_5y_high":95.06,"per_5y_low":8.92,"per_5y_avg":37.87,"per_percentile":80.0,"pbr_5y_high":4.64,"pbr_5y_low":2.17,"pbr_5y_avg":3.75,"pbr_percentile":0.0,"per_5y_median":14.55,"pbr_5y_median":3.91,"history":[{"quarter":"2024-Q2","per":8.92,"pbr":4.64},{"quarter":"2024-Q3","per":9.01,"pbr":4.22},{"quarter":"2024-Q4","per":14.55,"pbr":3.34},{"quarter":"2025-Q1","per":61.8,"pbr":3.4},{"quarter":"2025-Q2","per":null,"pbr":3.91},{"quarter":"2025-Q3","per":null,"pbr":4.41},{"quarter":"2025-Q4","per":null,"pbr":4.15},{"quarter":"2026-Q1","per":null,"pbr":3.47},{"quarter":"2026-Q2","per":95.06,"pbr":2.17},{"quarter":"현재","per":76.74,"pbr":0.69}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7108.8999,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6484.3452,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5735.0327,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5472.582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5803.0757,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6279.375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.92,"eps":797.21,"close":7108.9,"source":"reported"},{"date":"2024-07","per":8.84,"eps":797.21,"close":7044.61,"source":"reported"},{"date":"2024-08","per":8.31,"eps":797.21,"close":6622.11,"source":"reported"},{"date":"2024-09","per":9.01,"eps":719.64,"close":6484.35,"source":"reported"},{"date":"2024-10","per":8.73,"eps":719.64,"close":6282.28,"source":"reported"},{"date":"2024-11","per":8.03,"eps":719.64,"close":5777.13,"source":"reported"},{"date":"2024-12","per":14.55,"eps":394.13,"close":5735.03,"source":"reported"},{"date":"2025-01","per":15.32,"eps":394.13,"close":6036.37,"source":"reported"},{"date":"2025-02","per":15.17,"eps":394.13,"close":5978.04,"source":"reported"},{"date":"2025-03","per":61.8,"eps":88.56,"close":5472.58,"source":"reported"},{"date":"2025-04","per":65.75,"eps":88.56,"close":5822.52,"source":"reported"},{"date":"2025-05","per":65.31,"eps":88.56,"close":5783.63,"source":"reported"},{"date":"2026-06","per":95.06,"eps":34.4,"close":3270.0,"source":"reported"},{"date":"2026-07","per":81.98,"eps":34.4,"close":2820.0,"source":"reported"},{"date":"2026-08","per":82.27,"eps":34.4,"close":2830.0,"source":"reported"},{"date":"2026-09","per":76.89,"eps":34.4,"close":2645.0,"source":"reported"},{"date":"2026-10","per":77.18,"eps":34.4,"close":2655.0,"source":"reported"}],"trailing_per_history_meta":{"avg":41.36,"std":33.3,"upper_1sd":74.66,"lower_1sd":8.06,"current":77.18,"count":17},"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":2.52,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":25,"summary":"배당성향 193%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":193.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.67,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.52,"summary":"배당수익률 2.52%","metrics":[{"name":"배당수익률","value":2.52,"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":"76.7배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 80%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:26.600782+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.026005027696381047,"dividend_yield":null,"eps":79.0,"revenue":20375246939.0,"operating_income":1414820005.0,"net_income":1178071409.0,"market_cap":null,"profit_margin":0.05781875491015859,"operating_margin":0.0694381770800486,"roa":0.011875148752895366,"gross_margin":0.16218339492489034,"total_equity":45301678689.0,"total_assets":99204770695.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.11,"roe":0.01577018152775701,"dividend_yield":2.52,"eps":58.93,"revenue":16610651379.0,"operating_income":216030693.0,"net_income":697757611.0,"market_cap":80000000000.0,"profit_margin":0.042006637492984736,"operating_margin":0.013005552164746326,"roa":0.00822505925816634,"gross_margin":0.09257154092969541,"total_equity":44245375982.0,"total_assets":84833140905.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.013921293911198304,"dividend_yield":null,"eps":51.18,"revenue":15047579190.0,"operating_income":-473798387.0,"net_income":606001026.0,"market_cap":null,"profit_margin":0.040272326754241194,"operating_margin":-0.031486685068576804,"roa":0.007369002591148959,"gross_margin":0.11971085689298838,"total_equity":43530510157.0,"total_assets":82236506027.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04273310276303185,"dividend_yield":null,"eps":-154.71,"revenue":16906442020.0,"operating_income":-1020902510.0,"net_income":-1831921196.0,"market_cap":null,"profit_margin":-0.10835640011262405,"operating_margin":-0.06038541455335734,"roa":-0.021541784248020973,"gross_margin":0.10240338363044882,"total_equity":42868902035.0,"total_assets":85040365037.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00815591010308021,"dividend_yield":null,"eps":30.79,"revenue":23928482645.0,"operating_income":-287469948.0,"net_income":364531611.0,"market_cap":null,"profit_margin":0.015234213402000693,"operating_margin":-0.01201371404383924,"roa":0.0038767158316258365,"gross_margin":0.1131089454836596,"total_equity":44695393450.0,"total_assets":94031037309.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06004574641725735,"dividend_yield":null,"eps":-245.96,"revenue":25907232123.0,"operating_income":416968174.0,"net_income":-2912379181.0,"market_cap":null,"profit_margin":-0.11241568250799125,"operating_margin":0.016094663143494312,"roa":-0.028539283174604427,"gross_margin":0.10822794587580652,"total_equity":48502672625.0,"total_assets":102048084501.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04278922070224427,"dividend_yield":null,"eps":187.23,"revenue":19955678747.0,"operating_income":1143302934.0,"net_income":2216910684.0,"market_cap":null,"profit_margin":0.11109172041233001,"operating_margin":0.05729210960423365,"roa":0.0205730152434032,"gross_margin":0.182157852463248,"total_equity":51810027096.0,"total_assets":107758180207.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.003692929578274295,"dividend_yield":null,"eps":14.43,"revenue":19401735500.0,"operating_income":381686411.0,"net_income":170821285.0,"market_cap":null,"profit_margin":0.00880443324258286,"operating_margin":0.01967279736392654,"roa":0.0017378467216781282,"gross_margin":0.12630523011717174,"total_equity":46256307189.0,"total_assets":98294793706.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.034109315321747394,"dividend_yield":null,"eps":132.86,"revenue":24933731701.0,"operating_income":2025279202.0,"net_income":1573095379.0,"market_cap":null,"profit_margin":0.06309105262959532,"operating_margin":0.08122647770043878,"roa":0.014736470210269918,"gross_margin":0.17109856206678045,"total_equity":46119230602.0,"total_assets":106748451736.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014423999092733324,"dividend_yield":null,"eps":59.61,"revenue":21630122401.0,"operating_income":964654298.0,"net_income":705824679.0,"market_cap":null,"profit_margin":0.032631561944715046,"operating_margin":0.044597727193416266,"roa":0.006370889314471362,"gross_margin":0.1491746170539851,"total_equity":48934049043.0,"total_assets":110789034962.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.12589780096578357,"dividend_yield":null,"eps":512.74,"revenue":17430350562.0,"operating_income":1089677638.0,"net_income":6071184191.0,"market_cap":null,"profit_margin":0.34831107781824083,"operating_margin":0.06251610569299805,"roa":0.05740213156903906,"gross_margin":0.22410110663613628,"total_equity":48223115451.0,"total_assets":105765831774.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.022782514728940193,"dividend_yield":null,"eps":92.0,"revenue":17385624822.0,"operating_income":1134761771.0,"net_income":954707283.0,"market_cap":null,"profit_margin":0.05491360205771269,"operating_margin":0.06527011727321168,"roa":0.009497588059234868,"gross_margin":0.17580105059740947,"total_equity":41905263504.0,"total_assets":100521024606.0}],"current_price":2640.0,"change_pct":-1.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-02-17","close":20250.0},{"date":"2023-02-20","close":16670.9238},{"date":"2023-02-21","close":15650.2549},{"date":"2023-02-22","close":14045.1006},{"date":"2023-02-23","close":13696.1543},{"date":"2023-02-24","close":12527.1826},{"date":"2023-02-27","close":12230.5781},{"date":"2023-02-28","close":11951.4209},{"date":"2023-03-02","close":11829.29},{"date":"2023-03-03","close":11995.04},{"date":"2023-03-06","close":12483.5654},{"date":"2023-03-07","close":12230.5781},{"date":"2023-03-08","close":11707.1592},{"date":"2023-03-09","close":11148.8447},{"date":"2023-03-10","close":10730.1084},{"date":"2023-03-13","close":10337.543},{"date":"2023-03-14","close":10860.9639},{"date":"2023-03-15","close":11192.4629},{"date":"2023-03-16","close":10607.9766},{"date":"2023-03-17","close":10651.5947},{"date":"2023-03-20","close":12073.5537},{"date":"2023-03-21","close":11523.9619},{"date":"2023-03-22","close":11986.3164},{"date":"2023-03-23","close":11593.751},{"date":"2023-03-24","close":11707.1592},{"date":"2023-03-27","close":11393.1074},{"date":"2023-03-28","close":14804.0605},{"date":"2023-03-29","close":16095.1641},{"date":"2023-03-30","close":17229.2402},{"date":"2023-03-31","close":15720.0439},{"date":"2023-04-03","close":15484.5068},{"date":"2023-04-04","close":14856.4014},{"date":"2023-04-05","close":15807.2822},{"date":"2023-04-06","close":14716.8242},{"date":"2023-04-07","close":15022.1514},{"date":"2023-04-10","close":14376.6016},{"date":"2023-04-11","close":14804.0605},{"date":"2023-04-12","close":14289.3643},{"date":"2023-04-13","close":14376.6016},{"date":"2023-04-14","close":14114.8906},{"date":"2023-04-17","close":13198.9062},{"date":"2023-04-18","close":12998.2607},{"date":"2023-04-19","close":12675.4854},{"date":"2023-04-20","close":12431.2236},{"date":"2023-04-21","close":12309.0918},{"date":"2023-04-24","close":11785.6719},{"date":"2023-04-25","close":11305.8711},{"date":"2023-04-26","close":11096.5029},{"date":"2023-04-27","close":11279.7002},{"date":"2023-04-28","close":10860.9639},{"date":"2023-05-02","close":11131.3975},{"date":"2023-05-03","close":11428.001},{"date":"2023-05-04","close":10965.6475},{"date":"2023-05-08","close":11541.4102},{"date":"2023-05-09","close":11419.2773},{"date":"2023-05-10","close":11148.8447},{"date":"2023-05-11","close":10922.0303},{"date":"2023-05-12","close":10555.6357},{"date":"2023-05-15","close":10215.4121},{"date":"2023-05-16","close":10102.0049},{"date":"2023-05-17","close":10642.8721},{"date":"2023-05-18","close":10930.7529},{"date":"2023-05-19","close":11288.4238},{"date":"2023-05-22","close":11070.3311},{"date":"2023-05-23","close":11576.3037},{"date":"2023-05-24","close":11227.3574},{"date":"2023-05-25","close":11096.5029},{"date":"2023-05-26","close":11105.2256},{"date":"2023-05-30","close":11576.3037},{"date":"2023-05-31","close":12596.9727},{"date":"2023-06-01","close":12605.6963},{"date":"2023-06-02","close":12535.9072},{"date":"2023-06-05","close":13635.0889},{"date":"2023-06-07","close":13146.5635},{"date":"2023-06-08","close":12753.999},{"date":"2023-06-09","close":13111.6689},{"date":"2023-06-12","close":13041.8799},{"date":"2023-06-13","close":12989.5381},{"date":"2023-06-14","close":12396.3291},{"date":"2023-06-15","close":12876.1309},{"date":"2023-06-16","close":12736.5518},{"date":"2023-06-19","close":12797.6182},{"date":"2023-06-20","close":12588.249},{"date":"2023-06-21","close":12239.3027},{"date":"2023-06-22","close":11628.6465},{"date":"2023-06-23","close":11515.2383},{"date":"2023-06-26","close":11742.0527},{"date":"2023-06-27","close":11759.5},{"date":"2023-06-28","close":11471.6201},{"date":"2023-06-29","close":10948.2002},{"date":"2023-06-30","close":11122.6729},{"date":"2023-07-03","close":11262.2529},{"date":"2023-07-04","close":11375.6592},{"date":"2023-07-05","close":11079.0547},{"date":"2023-07-06","close":10686.4902},{"date":"2023-07-07","close":10555.6357},{"date":"2023-07-10","close":10512.0176},{"date":"2023-07-11","close":10799.8975},{"date":"2023-07-12","close":10555.6357},{"date":"2023-07-13","close":11227.3574},{"date":"2023-07-14","close":12317.8154},{"date":"2023-07-17","close":12727.8281},{"date":"2023-07-18","close":12501.0127},{"date":"2023-07-19","close":11811.8428},{"date":"2023-07-20","close":11785.6719},{"date":"2023-07-21","close":11654.8174},{"date":"2023-07-24","close":10860.9639},{"date":"2023-07-25","close":10433.5039},{"date":"2023-07-26","close":9910.084},{"date":"2023-07-27","close":10267.7539},{"date":"2023-07-28","close":10442.2275},{"date":"2023-07-31","close":10389.8857},{"date":"2023-08-01","close":10738.832},{"date":"2023-08-02","close":10206.6875},{"date":"2023-08-03","close":9840.2939},{"date":"2023-08-04","close":9892.6367},{"date":"2023-08-07","close":9657.0977},{"date":"2023-08-08","close":9622.2031},{"date":"2023-08-09","close":9630.9268},{"date":"2023-08-10","close":9343.0459},{"date":"2023-08-11","close":9447.7295},{"date":"2023-08-14","close":9212.1904},{"date":"2023-08-16","close":8601.5352},{"date":"2023-08-17","close":8566.6396},{"date":"2023-08-18","close":8400.8896},{"date":"2023-08-21","close":8418.3369},{"date":"2023-08-22","close":8557.916},{"date":"2023-08-23","close":8287.4814},{"date":"2023-08-24","close":8331.0996},{"date":"2023-08-25","close":8261.3115},{"date":"2023-08-28","close":8374.7188},{"date":"2023-08-29","close":8566.6396},{"date":"2023-08-30","close":8845.7969},{"date":"2023-08-31","close":8697.4941},{"date":"2023-09-01","close":9037.7178},{"date":"2023-09-04","close":8828.3496},{"date":"2023-09-05","close":8863.2441},{"date":"2023-09-06","close":8714.9414},{"date":"2023-09-07","close":8540.4688},{"date":"2023-09-08","close":8313.6523},{"date":"2023-09-11","close":8304.9287},{"date":"2023-09-12","close":8252.5879},{"date":"2023-09-13","close":7973.4302},{"date":"2023-09-14","close":8086.8379},{"date":"2023-09-15","close":8252.5879},{"date":"2023-09-18","close":7999.6016},{"date":"2023-09-19","close":7851.2993},{"date":"2023-09-20","close":7860.022},{"date":"2023-09-21","close":7528.5234},{"date":"2023-09-22","close":7371.4971},{"date":"2023-09-25","close":7109.7871},{"date":"2023-09-26","close":6996.3799},{"date":"2023-09-27","close":7127.2344},{"date":"2023-10-04","close":6577.644},{"date":"2023-10-05","close":6595.0908},{"date":"2023-10-06","close":6664.8804},{"date":"2023-10-10","close":6568.9204},{"date":"2023-10-11","close":6795.7354},{"date":"2023-10-12","close":7013.8271},{"date":"2023-10-13","close":7057.4453},{"date":"2023-10-16","close":6813.1831},{"date":"2023-10-17","close":7057.4453},{"date":"2023-10-18","close":6926.5903},{"date":"2023-10-19","close":6769.5645},{"date":"2023-10-20","close":6246.1445},{"date":"2023-10-23","close":6254.8677},{"date":"2023-10-24","close":6516.5781},{"date":"2023-10-25","close":6472.9595},{"date":"2023-10-26","close":6298.4863},{"date":"2023-10-27","close":6298.4863},{"date":"2023-10-30","close":6350.8281},{"date":"2023-10-31","close":6193.8027},{"date":"2023-11-01","close":6237.4209},{"date":"2023-11-02","close":6577.644},{"date":"2023-11-03","close":6621.2622},{"date":"2023-11-06","close":6891.6953},{"date":"2023-11-07","close":6717.2227},{"date":"2023-11-08","close":6778.2881},{"date":"2023-11-09","close":6856.8008},{"date":"2023-11-10","close":6629.9858},{"date":"2023-11-13","close":6629.9858},{"date":"2023-11-14","close":6839.3535},{"date":"2023-11-15","close":7013.8271},{"date":"2023-11-16","close":7048.7217},{"date":"2023-11-17","close":6882.9717},{"date":"2023-11-20","close":7013.8271},{"date":"2023-11-21","close":7092.3403},{"date":"2023-11-22","close":7005.1035},{"date":"2023-11-23","close":6900.4194},{"date":"2023-11-24","close":6848.0771},{"date":"2023-11-27","close":6725.9458},{"date":"2023-11-28","close":6804.4595},{"date":"2023-11-29","close":6656.1567},{"date":"2023-11-30","close":6629.9858},{"date":"2023-12-01","close":6577.644},{"date":"2023-12-04","close":6420.6182},{"date":"2023-12-05","close":6307.21},{"date":"2023-12-06","close":6315.9341},{"date":"2023-12-07","close":6193.8027},{"date":"2023-12-08","close":6446.7886},{"date":"2023-12-11","close":6647.4326},{"date":"2023-12-12","close":6734.6694},{"date":"2023-12-13","close":7607.0356},{"date":"2023-12-14","close":7397.6685},{"date":"2023-12-15","close":7319.1553},{"date":"2023-12-18","close":7511.0757},{"date":"2023-12-19","close":7170.853},{"date":"2023-12-20","close":7170.853},{"date":"2023-12-21","close":6996.3799},{"date":"2023-12-22","close":7031.2739},{"date":"2023-12-26","close":6952.7617},{"date":"2023-12-27","close":7338.5156},{"date":"2023-12-28","close":7467.1006},{"date":"2024-01-02","close":7678.3467},{"date":"2024-01-03","close":7659.9771},{"date":"2024-01-04","close":7467.1006},{"date":"2024-01-05","close":7568.1313},{"date":"2024-01-08","close":7696.7158},{"date":"2024-01-09","close":7806.9312},{"date":"2024-01-10","close":7669.1621},{"date":"2024-01-11","close":7669.1621},{"date":"2024-01-12","close":7568.1313},{"date":"2024-01-15","close":7761.0078},{"date":"2024-01-16","close":7568.1313},{"date":"2024-01-17","close":7283.4077},{"date":"2024-01-18","close":7448.731},{"date":"2024-01-19","close":7494.6538},{"date":"2024-01-22","close":7825.3008},{"date":"2024-01-23","close":8909.0859},{"date":"2024-01-24","close":8495.7783},{"date":"2024-01-25","close":8229.4238},{"date":"2024-01-26","close":8128.3936},{"date":"2024-01-29","close":7935.5161},{"date":"2024-01-30","close":8229.4238},{"date":"2024-01-31","close":8054.916},{"date":"2024-02-01","close":7806.9312},{"date":"2024-02-02","close":7852.8545},{"date":"2024-02-05","close":7669.1621},{"date":"2024-02-06","close":7705.9004},{"date":"2024-02-07","close":7816.1162},{"date":"2024-02-08","close":7852.8545},{"date":"2024-02-13","close":7990.624},{"date":"2024-02-14","close":8183.5005},{"date":"2024-02-15","close":8110.0244},{"date":"2024-02-16","close":7917.147},{"date":"2024-02-19","close":8100.8394},{"date":"2024-02-20","close":8036.5469},{"date":"2024-02-21","close":8137.5771},{"date":"2024-02-22","close":7935.5161},{"date":"2024-02-23","close":7816.1162},{"date":"2024-02-26","close":7862.0391},{"date":"2024-02-27","close":7669.1621},{"date":"2024-02-28","close":7797.7466},{"date":"2024-02-29","close":7834.4854},{"date":"2024-03-04","close":7770.1929},{"date":"2024-03-05","close":7650.7925},{"date":"2024-03-06","close":7751.8232},{"date":"2024-03-07","close":7806.9312},{"date":"2024-03-08","close":7953.8853},{"date":"2024-03-11","close":7917.147},{"date":"2024-03-12","close":8054.916},{"date":"2024-03-13","close":7990.624},{"date":"2024-03-14","close":7926.3315},{"date":"2024-03-15","close":7751.8232},{"date":"2024-03-18","close":7742.6387},{"date":"2024-03-19","close":7476.2847},{"date":"2024-03-20","close":7586.5005},{"date":"2024-03-21","close":7577.3159},{"date":"2024-03-22","close":7577.3159},{"date":"2024-03-25","close":7696.7158},{"date":"2024-03-26","close":7678.3467},{"date":"2024-03-27","close":7531.3926},{"date":"2024-03-28","close":7632.4233},{"date":"2024-03-29","close":8073.2852},{"date":"2024-04-01","close":7990.624},{"date":"2024-04-02","close":8073.2852},{"date":"2024-04-03","close":7705.9004},{"date":"2024-04-04","close":7953.8853},{"date":"2024-04-05","close":7742.6387},{"date":"2024-04-08","close":7503.8384},{"date":"2024-04-09","close":7650.7925},{"date":"2024-04-11","close":7669.1621},{"date":"2024-04-12","close":7797.7466},{"date":"2024-04-15","close":7705.9004},{"date":"2024-04-16","close":7283.4077},{"date":"2024-04-17","close":6851.7305},{"date":"2024-04-18","close":7182.377},{"date":"2024-04-19","close":6971.1304},{"date":"2024-04-22","close":7173.1924},{"date":"2024-04-23","close":7062.9771},{"date":"2024-04-24","close":7136.4536},{"date":"2024-04-25","close":7182.377},{"date":"2024-04-26","close":7099.7148},{"date":"2024-04-29","close":7173.1924},{"date":"2024-04-30","close":7228.2998},{"date":"2024-05-02","close":7200.7461},{"date":"2024-05-03","close":7164.0078},{"date":"2024-05-07","close":8018.1777},{"date":"2024-05-08","close":8036.5469},{"date":"2024-05-09","close":8045.7319},{"date":"2024-05-10","close":7999.8086},{"date":"2024-05-13","close":7917.147},{"date":"2024-05-14","close":7806.9312},{"date":"2024-05-16","close":7843.6699},{"date":"2024-05-17","close":7724.27},{"date":"2024-05-20","close":7623.2388},{"date":"2024-05-21","close":7641.6079},{"date":"2024-05-22","close":7751.8232},{"date":"2024-05-23","close":7724.27},{"date":"2024-05-24","close":7715.0854},{"date":"2024-05-27","close":7761.0078},{"date":"2024-05-28","close":7834.4854},{"date":"2024-05-29","close":7825.3008},{"date":"2024-05-30","close":7439.5464},{"date":"2024-05-31","close":7402.8076},{"date":"2024-06-03","close":7494.6538},{"date":"2024-06-04","close":7485.4692},{"date":"2024-06-05","close":7265.0386},{"date":"2024-06-07","close":7393.623},{"date":"2024-06-10","close":7439.5464},{"date":"2024-06-11","close":7393.623},{"date":"2024-06-12","close":7356.8843},{"date":"2024-06-13","close":7347.6997},{"date":"2024-06-14","close":7393.623},{"date":"2024-06-17","close":7356.8843},{"date":"2024-06-18","close":7246.6689},{"date":"2024-06-19","close":7274.2231},{"date":"2024-06-20","close":7301.7769},{"date":"2024-06-21","close":7209.9307},{"date":"2024-06-24","close":7200.7461},{"date":"2024-06-25","close":7099.7148},{"date":"2024-06-26","close":7127.269},{"date":"2024-06-27","close":7145.6382},{"date":"2024-06-28","close":7108.8999},{"date":"2024-07-01","close":7026.2383},{"date":"2024-07-02","close":7035.4229},{"date":"2024-07-03","close":6897.6533},{"date":"2024-07-04","close":6916.0229},{"date":"2024-07-05","close":6732.3301},{"date":"2024-07-08","close":6870.0996},{"date":"2024-07-09","close":7843.6699},{"date":"2024-07-10","close":7531.3926},{"date":"2024-07-11","close":7375.2539},{"date":"2024-07-12","close":7366.0693},{"date":"2024-07-15","close":7366.0693},{"date":"2024-07-16","close":7411.9927},{"date":"2024-07-17","close":7237.4844},{"date":"2024-07-18","close":7044.6074},{"date":"2024-07-19","close":7072.1616},{"date":"2024-07-22","close":6888.4688},{"date":"2024-07-23","close":6925.2075},{"date":"2024-07-24","close":7053.7925},{"date":"2024-07-25","close":6879.2842},{"date":"2024-07-26","close":6971.1304},{"date":"2024-07-29","close":7127.269},{"date":"2024-07-30","close":7035.4229},{"date":"2024-07-31","close":7044.6074},{"date":"2024-08-01","close":7108.8999},{"date":"2024-08-02","close":6888.4688},{"date":"2024-08-05","close":5804.6831},{"date":"2024-08-06","close":6071.0371},{"date":"2024-08-07","close":6355.7607},{"date":"2024-08-08","close":6429.2373},{"date":"2024-08-09","close":6686.4067},{"date":"2024-08-12","close":6759.8843},{"date":"2024-08-13","close":6686.4067},{"date":"2024-08-14","close":6769.0688},{"date":"2024-08-16","close":6824.1763},{"date":"2024-08-19","close":6759.8843},{"date":"2024-08-20","close":6805.8076},{"date":"2024-08-21","close":6805.8076},{"date":"2024-08-22","close":6723.1455},{"date":"2024-08-23","close":6622.1147},{"date":"2024-08-26","close":6594.5605},{"date":"2024-08-27","close":6548.6377},{"date":"2024-08-28","close":6612.9302},{"date":"2024-08-29","close":6511.8994},{"date":"2024-08-30","close":6622.1147},{"date":"2024-09-02","close":6612.9302},{"date":"2024-09-03","close":6539.4531},{"date":"2024-09-04","close":6328.2065},{"date":"2024-09-05","close":6383.3145},{"date":"2024-09-06","close":6098.5913},{"date":"2024-09-09","close":6098.5913},{"date":"2024-09-10","close":6015.9292},{"date":"2024-09-11","close":6107.7759},{"date":"2024-09-12","close":6300.6528},{"date":"2024-09-13","close":6263.9146},{"date":"2024-09-19","close":6254.73},{"date":"2024-09-20","close":6328.2065},{"date":"2024-09-23","close":6410.8687},{"date":"2024-09-24","close":6493.5298},{"date":"2024-09-25","close":6493.5298},{"date":"2024-09-26","close":6567.0068},{"date":"2024-09-27","close":6521.084},{"date":"2024-09-30","close":6484.3452},{"date":"2024-10-02","close":6337.3911},{"date":"2024-10-04","close":6355.7607},{"date":"2024-10-07","close":6484.3452},{"date":"2024-10-08","close":6511.8994},{"date":"2024-10-10","close":6493.5298},{"date":"2024-10-11","close":6291.4678},{"date":"2024-10-14","close":6273.0991},{"date":"2024-10-15","close":6346.5762},{"date":"2024-10-16","close":6328.2065},{"date":"2024-10-17","close":6337.3911},{"date":"2024-10-18","close":6374.1299},{"date":"2024-10-21","close":6309.8374},{"date":"2024-10-22","close":6135.3296},{"date":"2024-10-23","close":6181.2524},{"date":"2024-10-24","close":6217.9912},{"date":"2024-10-25","close":6107.7759},{"date":"2024-10-28","close":6245.5454},{"date":"2024-10-29","close":6254.73},{"date":"2024-10-30","close":6172.0679},{"date":"2024-10-31","close":6282.2832},{"date":"2024-11-01","close":6199.6221},{"date":"2024-11-04","close":6089.4062},{"date":"2024-11-05","close":6227.1758},{"date":"2024-11-06","close":6236.3604},{"date":"2024-11-07","close":6199.6221},{"date":"2024-11-08","close":6217.9912},{"date":"2024-11-11","close":6217.9912},{"date":"2024-11-12","close":6025.1138},{"date":"2024-11-13","close":5777.1289},{"date":"2024-11-14","close":5722.0215},{"date":"2024-11-15","close":5740.3911},{"date":"2024-11-18","close":5676.0981},{"date":"2024-11-19","close":5850.6064},{"date":"2024-11-20","close":5850.6064},{"date":"2024-11-21","close":5786.3135},{"date":"2024-11-22","close":5758.7598},{"date":"2024-11-25","close":5832.2368},{"date":"2024-11-26","close":5850.6064},{"date":"2024-11-27","close":5795.4985},{"date":"2024-11-28","close":5777.1289},{"date":"2024-11-29","close":5777.1289},{"date":"2024-12-02","close":5740.3911},{"date":"2024-12-03","close":5712.8369},{"date":"2024-12-04","close":5639.3599},{"date":"2024-12-05","close":5795.4985},{"date":"2024-12-06","close":5620.9902},{"date":"2024-12-09","close":5115.8359},{"date":"2024-12-10","close":5152.5747},{"date":"2024-12-11","close":5382.1899},{"date":"2024-12-12","close":5391.375},{"date":"2024-12-13","close":5501.5903},{"date":"2024-12-16","close":5648.5444},{"date":"2024-12-17","close":5648.5444},{"date":"2024-12-18","close":5740.3911},{"date":"2024-12-19","close":5676.0981},{"date":"2024-12-20","close":5630.1748},{"date":"2024-12-23","close":5657.729},{"date":"2024-12-24","close":5896.5293},{"date":"2024-12-26","close":5832.2368},{"date":"2024-12-27","close":5676.7104},{"date":"2024-12-30","close":5735.0327},{"date":"2025-01-02","close":5803.0757},{"date":"2025-01-03","close":5987.7632},{"date":"2025-01-06","close":6046.0854},{"date":"2025-01-07","close":5987.7632},{"date":"2025-01-08","close":5978.0425},{"date":"2025-01-09","close":6026.6445},{"date":"2025-01-10","close":6016.9243},{"date":"2025-01-13","close":5958.6021},{"date":"2025-01-14","close":5890.5591},{"date":"2025-01-15","close":5871.1182},{"date":"2025-01-16","close":5948.8813},{"date":"2025-01-17","close":5929.4409},{"date":"2025-01-20","close":5880.8389},{"date":"2025-01-21","close":5939.1611},{"date":"2025-01-22","close":5919.7202},{"date":"2025-01-23","close":5783.6348},{"date":"2025-01-24","close":5841.957},{"date":"2025-01-31","close":6036.3652},{"date":"2025-02-03","close":5851.6777},{"date":"2025-02-04","close":5822.5166},{"date":"2025-02-05","close":5871.1182},{"date":"2025-02-06","close":5803.0757},{"date":"2025-02-07","close":5803.0757},{"date":"2025-02-10","close":5783.6348},{"date":"2025-02-11","close":5822.5166},{"date":"2025-02-12","close":5754.4736},{"date":"2025-02-13","close":5803.0757},{"date":"2025-02-14","close":5900.2793},{"date":"2025-02-17","close":6026.6445},{"date":"2025-02-18","close":6055.8057},{"date":"2025-02-19","close":6123.8486},{"date":"2025-02-20","close":6055.8057},{"date":"2025-02-21","close":6026.6445},{"date":"2025-02-24","close":6036.3652},{"date":"2025-02-25","close":6036.3652},{"date":"2025-02-26","close":6143.2896},{"date":"2025-02-27","close":6123.8486},{"date":"2025-02-28","close":5978.0425},{"date":"2025-03-04","close":6055.8057},{"date":"2025-03-05","close":6065.5264},{"date":"2025-03-06","close":6055.8057},{"date":"2025-03-07","close":5997.4834},{"date":"2025-03-10","close":5871.1182},{"date":"2025-03-11","close":5861.3979},{"date":"2025-03-12","close":5890.5591},{"date":"2025-03-13","close":5851.6777},{"date":"2025-03-14","close":5880.8389},{"date":"2025-03-17","close":5890.5591},{"date":"2025-03-18","close":5900.2793},{"date":"2025-03-19","close":5851.6777},{"date":"2025-03-20","close":5871.1182},{"date":"2025-03-21","close":5861.3979},{"date":"2025-03-24","close":5871.1182},{"date":"2025-03-25","close":5861.3979},{"date":"2025-03-26","close":5812.7959},{"date":"2025-03-27","close":5735.0327},{"date":"2025-03-28","close":5628.1084},{"date":"2025-03-31","close":5472.582},{"date":"2025-04-01","close":5521.1841},{"date":"2025-04-02","close":5482.3027},{"date":"2025-04-03","close":5598.9473},{"date":"2025-04-04","close":5628.1084},{"date":"2025-04-07","close":5278.1743},{"date":"2025-04-08","close":5462.8618},{"date":"2025-04-09","close":5472.582},{"date":"2025-04-10","close":5715.5918},{"date":"2025-04-11","close":5715.5918},{"date":"2025-04-14","close":5773.9146},{"date":"2025-04-15","close":5773.9146},{"date":"2025-04-16","close":5764.1938},{"date":"2025-04-17","close":5657.2695},{"date":"2025-04-18","close":5793.355},{"date":"2025-04-21","close":5783.6348},{"date":"2025-04-22","close":5773.9146},{"date":"2025-04-23","close":5832.2368},{"date":"2025-04-24","close":5783.6348},{"date":"2025-04-25","close":5803.0757},{"date":"2025-04-28","close":5900.2793},{"date":"2025-04-29","close":5929.4409},{"date":"2025-04-30","close":5822.5166},{"date":"2025-05-02","close":5861.3979},{"date":"2025-05-07","close":5803.0757},{"date":"2025-05-08","close":5832.2368},{"date":"2025-05-09","close":5832.2368},{"date":"2025-05-12","close":5812.7959},{"date":"2025-05-13","close":5861.3979},{"date":"2025-05-14","close":5871.1182},{"date":"2025-05-15","close":5861.3979},{"date":"2025-05-16","close":5705.8716},{"date":"2025-05-19","close":5676.7104},{"date":"2025-05-20","close":5696.1514},{"date":"2025-05-21","close":5735.0327},{"date":"2025-05-22","close":5647.5493},{"date":"2025-05-23","close":5666.9902},{"date":"2025-05-26","close":5676.7104},{"date":"2025-05-27","close":5735.0327},{"date":"2025-05-28","close":5725.3125},{"date":"2025-05-29","close":5754.4736},{"date":"2025-05-30","close":5783.6348},{"date":"2025-06-02","close":5754.4736},{"date":"2025-06-04","close":5871.1182},{"date":"2025-06-05","close":5978.0425},{"date":"2025-06-09","close":5968.3223},{"date":"2025-06-10","close":5929.4409},{"date":"2025-06-11","close":5861.3979},{"date":"2025-06-12","close":5978.0425},{"date":"2025-06-13","close":5900.2793},{"date":"2025-06-16","close":5812.7959},{"date":"2025-06-17","close":5910.0},{"date":"2025-06-18","close":5919.7202},{"date":"2025-06-19","close":5910.0},{"date":"2025-06-20","close":5929.4409},{"date":"2025-06-23","close":5900.2793},{"date":"2025-06-24","close":5910.0},{"date":"2025-06-25","close":5880.8389},{"date":"2025-06-26","close":5890.5591},{"date":"2025-06-27","close":5832.2368},{"date":"2025-06-30","close":5803.0757},{"date":"2025-07-01","close":5841.957},{"date":"2025-07-02","close":5880.8389},{"date":"2025-07-03","close":5880.8389},{"date":"2025-07-04","close":5793.355},{"date":"2025-07-07","close":5832.2368},{"date":"2025-07-08","close":5812.7959},{"date":"2025-07-09","close":5822.5166},{"date":"2025-07-10","close":5871.1182},{"date":"2025-07-11","close":5851.6777},{"date":"2025-07-14","close":5822.5166},{"date":"2025-07-15","close":5939.1611},{"date":"2025-07-16","close":5890.5591},{"date":"2025-07-17","close":5871.1182},{"date":"2025-07-18","close":5910.0},{"date":"2025-07-21","close":5861.3979},{"date":"2025-07-22","close":5871.1182},{"date":"2025-07-23","close":5851.6777},{"date":"2025-07-24","close":5793.355},{"date":"2025-07-25","close":5764.1938},{"date":"2025-07-28","close":5696.1514},{"date":"2025-07-29","close":5812.7959},{"date":"2025-07-30","close":5793.355},{"date":"2025-07-31","close":5744.7534},{"date":"2025-08-01","close":5647.5493},{"date":"2025-08-04","close":5647.5493},{"date":"2025-08-05","close":5744.7534},{"date":"2025-08-06","close":5754.4736},{"date":"2025-08-07","close":5686.4307},{"date":"2025-08-08","close":5764.1938},{"date":"2025-08-11","close":5735.0327},{"date":"2025-08-12","close":5735.0327},{"date":"2025-08-13","close":5803.0757},{"date":"2025-08-14","close":5783.6348},{"date":"2025-08-18","close":5764.1938},{"date":"2025-08-19","close":5696.1514},{"date":"2025-08-20","close":5676.7104},{"date":"2025-08-21","close":5657.2695},{"date":"2025-08-22","close":5754.4736},{"date":"2025-08-25","close":5773.9146},{"date":"2025-08-26","close":5773.9146},{"date":"2025-08-27","close":5686.4307},{"date":"2025-08-28","close":5686.4307},{"date":"2025-08-29","close":5628.1084},{"date":"2025-09-01","close":5696.1514},{"date":"2025-09-02","close":5773.9146},{"date":"2025-09-03","close":5919.7202},{"date":"2025-09-04","close":5997.4834},{"date":"2025-09-05","close":6250.2139},{"date":"2025-09-08","close":6308.5361},{"date":"2025-09-09","close":6182.1709},{"date":"2025-09-10","close":6143.2896},{"date":"2025-09-11","close":6016.9243},{"date":"2025-09-12","close":6172.4507},{"date":"2025-09-15","close":6308.5361},{"date":"2025-09-16","close":6386.2993},{"date":"2025-09-17","close":6386.2993},{"date":"2025-09-18","close":6405.7402},{"date":"2025-09-19","close":6440.0},{"date":"2025-09-22","close":6357.1382},{"date":"2025-09-23","close":6396.0195},{"date":"2025-09-24","close":6444.6216},{"date":"2025-09-25","close":6396.0195},{"date":"2025-09-26","close":6230.7729},{"date":"2025-09-29","close":6172.4507},{"date":"2025-09-30","close":6279.375},{"date":"2025-10-01","close":6172.4507},{"date":"2025-10-02","close":6327.9771},{"date":"2025-10-10","close":6386.2993},{"date":"2025-10-13","close":6366.8584},{"date":"2025-10-14","close":6415.4604},{"date":"2025-10-15","close":6464.0625},{"date":"2025-10-16","close":6590.4277},{"date":"2025-10-17","close":6493.2236},{"date":"2025-10-20","close":6405.7402},{"date":"2025-10-21","close":6240.4932},{"date":"2025-10-22","close":6308.5361},{"date":"2025-10-23","close":6308.5361},{"date":"2025-10-24","close":6259.9341},{"date":"2025-10-27","close":6172.4507},{"date":"2025-10-28","close":6201.6118},{"date":"2025-10-29","close":6143.2896},{"date":"2025-10-30","close":6075.2466},{"date":"2025-10-31","close":6221.0527},{"date":"2025-11-03","close":6143.2896},{"date":"2025-11-04","close":6153.0098},{"date":"2025-11-05","close":6386.2993},{"date":"2025-11-06","close":6259.9341},{"date":"2025-11-07","close":6133.5688},{"date":"2025-11-10","close":6153.0098},{"date":"2025-11-11","close":6201.6118},{"date":"2025-11-12","close":6211.332},{"date":"2025-11-13","close":6230.7729},{"date":"2025-11-14","close":6104.4077},{"date":"2025-11-17","close":6036.3652},{"date":"2025-11-18","close":5900.2793},{"date":"2025-11-19","close":5939.1611},{"date":"2025-11-20","close":5948.8813},{"date":"2025-11-21","close":5725.3125},{"date":"2025-11-24","close":5764.1938},{"date":"2025-11-25","close":5783.6348},{"date":"2025-11-26","close":5812.7959},{"date":"2025-11-27","close":5822.5166},{"date":"2025-11-28","close":5822.5166},{"date":"2025-12-01","close":5822.5166},{"date":"2025-12-02","close":5929.4409},{"date":"2025-12-03","close":5997.4834},{"date":"2025-12-04","close":5851.6777},{"date":"2025-12-05","close":5939.1611},{"date":"2025-12-08","close":6026.6445},{"date":"2025-12-09","close":6075.2466},{"date":"2025-12-10","close":5939.1611},{"date":"2025-12-11","close":5968.3223},{"date":"2025-12-12","close":5948.8813},{"date":"2025-12-15","close":5929.4409},{"date":"2025-12-16","close":5841.957},{"date":"2025-12-17","close":5822.5166},{"date":"2025-12-18","close":5851.6777},{"date":"2025-12-19","close":5900.2793},{"date":"2025-12-22","close":5841.957},{"date":"2025-12-23","close":5812.7959},{"date":"2025-12-24","close":5851.6777},{"date":"2025-12-26","close":5910.0},{"date":"2025-12-29","close":6000.0},{"date":"2025-12-30","close":6000.0},{"date":"2026-01-02","close":5900.0},{"date":"2026-01-05","close":5830.0},{"date":"2026-01-06","close":5790.0},{"date":"2026-01-07","close":5730.0},{"date":"2026-01-08","close":5620.0},{"date":"2026-01-09","close":5600.0},{"date":"2026-01-12","close":5680.0},{"date":"2026-01-13","close":5660.0},{"date":"2026-01-14","close":5650.0},{"date":"2026-01-15","close":5630.0},{"date":"2026-01-16","close":5630.0},{"date":"2026-01-19","close":5540.0},{"date":"2026-01-20","close":5540.0},{"date":"2026-01-21","close":5530.0},{"date":"2026-01-22","close":5480.0},{"date":"2026-01-23","close":5550.0},{"date":"2026-01-26","close":5630.0},{"date":"2026-01-27","close":5560.0},{"date":"2026-01-28","close":5570.0},{"date":"2026-01-29","close":5580.0},{"date":"2026-01-30","close":5510.0},{"date":"2026-02-02","close":5440.0},{"date":"2026-02-03","close":5470.0},{"date":"2026-02-04","close":5440.0},{"date":"2026-02-05","close":5410.0},{"date":"2026-02-06","close":5410.0},{"date":"2026-02-09","close":5420.0},{"date":"2026-02-10","close":5480.0},{"date":"2026-02-11","close":5440.0},{"date":"2026-02-12","close":5520.0},{"date":"2026-02-13","close":5450.0},{"date":"2026-02-19","close":5290.0},{"date":"2026-02-20","close":5380.0},{"date":"2026-02-23","close":5420.0},{"date":"2026-02-24","close":5380.0},{"date":"2026-02-25","close":5350.0},{"date":"2026-02-26","close":5420.0},{"date":"2026-02-27","close":5300.0},{"date":"2026-03-03","close":5240.0},{"date":"2026-03-04","close":4885.0},{"date":"2026-03-05","close":5060.0},{"date":"2026-03-06","close":5050.0},{"date":"2026-03-09","close":4960.0},{"date":"2026-03-10","close":5100.0},{"date":"2026-03-11","close":5120.0},{"date":"2026-03-12","close":5130.0},{"date":"2026-03-13","close":5130.0},{"date":"2026-03-16","close":5150.0},{"date":"2026-03-17","close":5180.0},{"date":"2026-03-18","close":5150.0},{"date":"2026-03-19","close":5020.0},{"date":"2026-03-20","close":5020.0},{"date":"2026-03-23","close":5040.0},{"date":"2026-03-24","close":5170.0},{"date":"2026-03-25","close":5180.0},{"date":"2026-03-26","close":5230.0},{"date":"2026-03-27","close":5150.0},{"date":"2026-03-30","close":5100.0},{"date":"2026-03-31","close":5090.0},{"date":"2026-04-01","close":5100.0},{"date":"2026-04-02","close":4980.0},{"date":"2026-04-03","close":5000.0},{"date":"2026-04-06","close":4985.0},{"date":"2026-04-07","close":5020.0},{"date":"2026-04-08","close":5050.0},{"date":"2026-04-09","close":5000.0},{"date":"2026-04-10","close":5060.0},{"date":"2026-04-13","close":5190.0},{"date":"2026-04-14","close":5200.0},{"date":"2026-04-15","close":5290.0},{"date":"2026-04-16","close":5240.0},{"date":"2026-04-17","close":5250.0},{"date":"2026-04-20","close":5260.0},{"date":"2026-04-21","close":6830.0},{"date":"2026-04-22","close":6460.0},{"date":"2026-04-23","close":6080.0},{"date":"2026-04-24","close":6050.0},{"date":"2026-04-27","close":6000.0},{"date":"2026-04-28","close":6000.0},{"date":"2026-04-29","close":6010.0},{"date":"2026-04-30","close":7010.0},{"date":"2026-05-04","close":6760.0},{"date":"2026-05-06","close":7140.0},{"date":"2026-05-07","close":6570.0},{"date":"2026-05-08","close":6560.0},{"date":"2026-05-11","close":6840.0},{"date":"2026-05-12","close":6230.0},{"date":"2026-05-13","close":6340.0},{"date":"2026-05-14","close":6330.0},{"date":"2026-05-15","close":5910.0},{"date":"2026-05-18","close":5700.0},{"date":"2026-05-19","close":5470.0},{"date":"2026-05-20","close":5250.0},{"date":"2026-05-21","close":5400.0},{"date":"2026-05-22","close":5490.0},{"date":"2026-05-26","close":5230.0},{"date":"2026-05-27","close":5090.0},{"date":"2026-05-28","close":5000.0},{"date":"2026-05-29","close":4700.0},{"date":"2026-06-01","close":4615.0},{"date":"2026-06-02","close":4360.0},{"date":"2026-06-04","close":4025.0},{"date":"2026-06-05","close":4220.0},{"date":"2026-06-08","close":3675.0},{"date":"2026-06-09","close":3820.0},{"date":"2026-06-10","close":3675.0},{"date":"2026-06-11","close":3745.0},{"date":"2026-06-12","close":3910.0},{"date":"2026-06-15","close":3835.0},{"date":"2026-06-16","close":3890.0},{"date":"2026-06-17","close":3925.0},{"date":"2026-06-18","close":3755.0},{"date":"2026-06-19","close":3770.0},{"date":"2026-06-22","close":3575.0},{"date":"2026-06-23","close":3225.0},{"date":"2026-06-24","close":3185.0},{"date":"2026-06-25","close":3300.0},{"date":"2026-06-26","close":3185.0},{"date":"2026-06-29","close":3360.0},{"date":"2026-06-30","close":3270.0},{"date":"2026-07-01","close":3360.0},{"date":"2026-07-02","close":3310.0},{"date":"2026-07-03","close":3280.0},{"date":"2026-07-06","close":3260.0},{"date":"2026-07-07","close":3205.0},{"date":"2026-07-08","close":3110.0},{"date":"2026-07-09","close":3060.0},{"date":"2026-07-10","close":3265.0},{"date":"2026-07-13","close":3040.0},{"date":"2026-07-14","close":3045.0},{"date":"2026-07-15","close":3025.0},{"date":"2026-07-16","close":3240.0},{"date":"2026-07-20","close":3020.0},{"date":"2026-07-21","close":3045.0},{"date":"2026-07-22","close":2985.0},{"date":"2026-07-23","close":3020.0},{"date":"2026-07-24","close":2990.0},{"date":"2026-07-27","close":2980.0},{"date":"2026-07-28","close":2955.0},{"date":"2026-07-29","close":2670.0},{"date":"2026-07-30","close":2740.0},{"date":"2026-07-31","close":2820.0},{"date":"2026-08-03","close":2715.0},{"date":"2026-08-04","close":2940.0},{"date":"2026-08-05","close":3025.0},{"date":"2026-08-06","close":3020.0},{"date":"2026-08-07","close":3025.0},{"date":"2026-08-10","close":3030.0},{"date":"2026-08-11","close":3100.0},{"date":"2026-08-12","close":3160.0},{"date":"2026-08-13","close":3145.0},{"date":"2026-08-14","close":3110.0},{"date":"2026-08-18","close":3020.0},{"date":"2026-08-19","close":2945.0},{"date":"2026-08-20","close":2915.0},{"date":"2026-08-21","close":2875.0},{"date":"2026-08-24","close":2725.0},{"date":"2026-08-25","close":2695.0},{"date":"2026-08-26","close":2730.0},{"date":"2026-08-27","close":2800.0},{"date":"2026-08-28","close":2825.0},{"date":"2026-08-31","close":2830.0},{"date":"2026-09-01","close":2820.0},{"date":"2026-09-02","close":2715.0},{"date":"2026-09-03","close":2715.0},{"date":"2026-09-04","close":2800.0},{"date":"2026-09-07","close":2685.0},{"date":"2026-09-08","close":2605.0},{"date":"2026-09-09","close":2620.0},{"date":"2026-09-10","close":2670.0},{"date":"2026-09-11","close":2630.0},{"date":"2026-09-14","close":2640.0},{"date":"2026-09-15","close":2610.0},{"date":"2026-09-16","close":2685.0},{"date":"2026-09-17","close":2585.0},{"date":"2026-09-18","close":2620.0},{"date":"2026-09-21","close":2655.0},{"date":"2026-09-22","close":2695.0},{"date":"2026-09-23","close":2685.0},{"date":"2026-09-28","close":2610.0},{"date":"2026-09-29","close":2640.0},{"date":"2026-09-30","close":2645.0},{"date":"2026-10-01","close":2725.0},{"date":"2026-10-02","close":2830.0},{"date":"2026-10-06","close":2940.0},{"date":"2026-10-07","close":3045.0},{"date":"2026-10-08","close":2910.0},{"date":"2026-10-12","close":3005.0},{"date":"2026-10-13","close":2880.0},{"date":"2026-10-14","close":2730.0},{"date":"2026-10-15","close":2690.0},{"date":"2026-10-16","close":2740.0},{"date":"2026-10-19","close":2775.0},{"date":"2026-10-20","close":2750.0},{"date":"2026-10-21","close":2730.0},{"date":"2026-10-22","close":2680.0},{"date":"2026-10-23","close":2655.0}],"chart_data":[{"date":"2024-10-24","open":6181,"high":6218,"low":6062,"close":6218,"volume":3526,"rsi_14":43.16,"sma_20":6943.0,"sma_60":7084.0,"sma_120":7564.5},{"date":"2024-10-25","open":6218,"high":6246,"low":6071,"close":6108,"volume":8247,"rsi_14":37.14,"sma_20":6922.0,"sma_60":7066.83,"sma_120":7554.75},{"date":"2024-10-28","open":6108,"high":6246,"low":6089,"close":6246,"volume":3978,"rsi_14":37.74,"sma_20":6908.5,"sma_60":7055.33,"sma_120":7547.0},{"date":"2024-10-29","open":6246,"high":6282,"low":6172,"close":6255,"volume":2495,"rsi_14":36.54,"sma_20":6891.5,"sma_60":7042.33,"sma_120":7538.67},{"date":"2024-10-30","open":6246,"high":6291,"low":6172,"close":6172,"volume":3990,"rsi_14":34.23,"sma_20":6872.5,"sma_60":7025.0,"sma_120":7529.08},{"date":"2024-10-31","open":6200,"high":6301,"low":6071,"close":6282,"volume":4095,"rsi_14":49.5,"sma_20":6861.5,"sma_60":7011.33,"sma_120":7520.75},{"date":"2024-11-01","open":6264,"high":6301,"low":6200,"close":6200,"volume":2377,"rsi_14":46.3,"sma_20":6854.0,"sma_60":6996.0,"sma_120":7512.0},{"date":"2024-11-04","open":6200,"high":6246,"low":6089,"close":6089,"volume":8742,"rsi_14":37.5,"sma_20":6839.5,"sma_60":6977.5,"sma_120":7494.5},{"date":"2024-11-05","open":6089,"high":6246,"low":6089,"close":6227,"volume":7413,"rsi_14":45.6,"sma_20":6825.5,"sma_60":6965.5,"sma_120":7478.08},{"date":"2024-11-06","open":6282,"high":6282,"low":6172,"close":6236,"volume":4395,"rsi_14":45.6,"sma_20":6810.5,"sma_60":6973.33,"sma_120":7461.67},{"date":"2024-11-07","open":6236,"high":6236,"low":6126,"close":6200,"volume":2792,"rsi_14":42.4,"sma_20":6794.5,"sma_60":6975.67,"sma_120":7445.33},{"date":"2024-11-08","open":6154,"high":6236,"low":6154,"close":6218,"volume":4488,"rsi_14":45.83,"sma_20":6790.5,"sma_60":6973.17,"sma_120":7429.92},{"date":"2024-11-11","open":6154,"high":6273,"low":6071,"close":6218,"volume":9482,"rsi_14":54.46,"sma_20":6787.5,"sma_60":6969.33,"sma_120":7415.5},{"date":"2024-11-12","open":6099,"high":6200,"low":5832,"close":6025,"volume":25553,"rsi_14":42.74,"sma_20":6770.0,"sma_60":6957.33,"sma_120":7399.0},{"date":"2024-11-13","open":5897,"high":6016,"low":5777,"close":5777,"volume":34213,"rsi_14":32.86,"sma_20":6740.0,"sma_60":6939.5,"sma_120":7381.33},{"date":"2024-11-14","open":5575,"high":5777,"low":5575,"close":5722,"volume":22354,"rsi_14":34.33,"sma_20":6706.5,"sma_60":6922.0,"sma_120":7364.08},{"date":"2024-11-15","open":5722,"high":5952,"low":5575,"close":5740,"volume":21784,"rsi_14":27.27,"sma_20":6672.0,"sma_60":6903.33,"sma_120":7346.83},{"date":"2024-11-18","open":5658,"high":5860,"low":5658,"close":5676,"volume":6779,"rsi_14":25.2,"sma_20":6637.5,"sma_60":6882.5,"sma_120":7328.0},{"date":"2024-11-19","open":5731,"high":5851,"low":5676,"close":5851,"volume":5112,"rsi_14":37.23,"sma_20":6622.0,"sma_60":6866.0,"sma_120":7311.0},{"date":"2024-11-20","open":5795,"high":5887,"low":5795,"close":5851,"volume":3876,"rsi_14":31.2,"sma_20":6604.0,"sma_60":6848.67,"sma_120":7294.08},{"date":"2024-11-21","open":5805,"high":5851,"low":5649,"close":5786,"volume":5240,"rsi_14":31.71,"sma_20":6580.5,"sma_60":6830.17,"sma_120":7276.17},{"date":"2024-11-22","open":5722,"high":5786,"low":5694,"close":5759,"volume":2227,"rsi_14":34.21,"sma_20":6561.5,"sma_60":6812.67,"sma_120":7257.33},{"date":"2024-11-25","open":5795,"high":5878,"low":5704,"close":5832,"volume":11010,"rsi_14":29.91,"sma_20":6539.0,"sma_60":6798.33,"sma_120":7239.25},{"date":"2024-11-26","open":5832,"high":5887,"low":5814,"close":5851,"volume":2345,"rsi_14":30.56,"sma_20":6517.0,"sma_60":6784.83,"sma_120":7224.83},{"date":"2024-11-27","open":5777,"high":5841,"low":5777,"close":5795,"volume":4026,"rsi_14":30.0,"sma_20":6496.5,"sma_60":6771.17,"sma_120":7210.25},{"date":"2024-11-28","open":5805,"high":5823,"low":5740,"close":5777,"volume":1796,"rsi_14":28.18,"sma_20":6469.0,"sma_60":6756.0,"sma_120":7194.67},{"date":"2024-11-29","open":5750,"high":5814,"low":5694,"close":5777,"volume":3948,"rsi_14":28.18,"sma_20":6446.0,"sma_60":6742.67,"sma_120":7179.17},{"date":"2024-12-02","open":5777,"high":5841,"low":5603,"close":5740,"volume":12017,"rsi_14":33.33,"sma_20":6427.0,"sma_60":6726.67,"sma_120":7165.33},{"date":"2024-12-03","open":5658,"high":5740,"low":5630,"close":5713,"volume":5996,"rsi_14":44.93,"sma_20":6399.0,"sma_60":6710.33,"sma_120":7150.08},{"date":"2024-12-04","open":5575,"high":5713,"low":5401,"close":5639,"volume":12493,"rsi_14":43.66,"sma_20":6366.5,"sma_60":6694.0,"sma_120":7133.75},{"date":"2024-12-05","open":5694,"high":5795,"low":5511,"close":5795,"volume":6757,"rsi_14":53.49,"sma_20":6344.5,"sma_60":6684.33,"sma_120":7119.25},{"date":"2024-12-06","open":5685,"high":5685,"low":5474,"close":5621,"volume":15885,"rsi_14":46.94,"sma_20":6312.0,"sma_60":6670.5,"sma_120":7103.5},{"date":"2024-12-09","open":5437,"high":5548,"low":5116,"close":5116,"volume":59796,"rsi_14":20.15,"sma_20":6252.0,"sma_60":6652.67,"sma_120":7083.25},{"date":"2024-12-10","open":5125,"high":5318,"low":5116,"close":5153,"volume":12641,"rsi_14":22.46,"sma_20":6204.5,"sma_60":6635.5,"sma_120":7062.92},{"date":"2024-12-11","open":5162,"high":5382,"low":5162,"close":5382,"volume":11530,"rsi_14":35.9,"sma_20":6183.0,"sma_60":6624.0,"sma_120":7045.0},{"date":"2024-12-12","open":5382,"high":5538,"low":5290,"close":5391,"volume":21105,"rsi_14":37.01,"sma_20":6165.0,"sma_60":6611.0,"sma_120":7028.17},{"date":"2024-12-13","open":5327,"high":5584,"low":5327,"close":5502,"volume":7728,"rsi_14":38.61,"sma_20":6152.0,"sma_60":6596.5,"sma_120":7012.08},{"date":"2024-12-16","open":5474,"high":5832,"low":5474,"close":5649,"volume":10838,"rsi_14":43.6,"sma_20":6150.5,"sma_60":6585.33,"sma_120":6997.08},{"date":"2024-12-17","open":5740,"high":5740,"low":5538,"close":5649,"volume":10294,"rsi_14":45.18,"sma_20":6139.5,"sma_60":6574.33,"sma_120":6982.92},{"date":"2024-12-18","open":5649,"high":5740,"low":5603,"close":5740,"volume":4806,"rsi_14":48.85,"sma_20":6133.5,"sma_60":6563.67,"sma_120":6969.67},{"date":"2024-12-19","open":5731,"high":5731,"low":5575,"close":5676,"volume":4108,"rsi_14":46.96,"sma_20":6127.5,"sma_60":6550.33,"sma_120":6956.75},{"date":"2024-12-20","open":5676,"high":5713,"low":5566,"close":5630,"volume":5309,"rsi_14":46.7,"sma_20":6120.5,"sma_60":6534.67,"sma_120":6943.17},{"date":"2024-12-23","open":5621,"high":5667,"low":5603,"close":5658,"volume":5190,"rsi_14":48.35,"sma_20":6111.0,"sma_60":6519.5,"sma_120":6929.67},{"date":"2024-12-24","open":5658,"high":5942,"low":5658,"close":5897,"volume":21426,"rsi_14":57.0,"sma_20":6113.5,"sma_60":6507.33,"sma_120":6918.67},{"date":"2024-12-26","open":5897,"high":6099,"low":5768,"close":5832,"volume":16838,"rsi_14":51.05,"sma_20":6115.5,"sma_60":6494.83,"sma_120":6907.83},{"date":"2024-12-27","open":6027,"high":6085,"low":5677,"close":5677,"volume":22063,"rsi_14":43.69,"sma_20":6093.0,"sma_60":6474.5,"sma_120":6892.67},{"date":"2024-12-30","open":5677,"high":5842,"low":5677,"close":5735,"volume":5919,"rsi_14":59.54,"sma_20":6073.5,"sma_60":6457.83,"sma_120":6879.25},{"date":"2025-01-02","open":5609,"high":5803,"low":5609,"close":5803,"volume":8551,"rsi_14":60.23,"sma_20":6059.5,"sma_60":6442.0,"sma_120":6866.25},{"date":"2025-01-03","open":5686,"high":6007,"low":5686,"close":5988,"volume":7936,"rsi_14":58.82,"sma_20":6056.5,"sma_60":6427.0,"sma_120":6856.5},{"date":"2025-01-06","open":5939,"high":6075,"low":5900,"close":6046,"volume":5055,"rsi_14":60.0,"sma_20":6060.5,"sma_60":6412.5,"sma_120":6846.0},{"date":"2025-01-07","open":5978,"high":6075,"low":5959,"close":5988,"volume":9156,"rsi_14":55.03,"sma_20":6053.0,"sma_60":6397.33,"sma_120":6826.17},{"date":"2025-01-08","open":5988,"high":6027,"low":5900,"close":5978,"volume":4496,"rsi_14":50.0,"sma_20":6054.5,"sma_60":6385.67,"sma_120":6809.08},{"date":"2025-01-09","open":5978,"high":6056,"low":5949,"close":6027,"volume":6527,"rsi_14":51.57,"sma_20":6086.0,"sma_60":6375.17,"sma_120":6793.83},{"date":"2025-01-10","open":5968,"high":6066,"low":5968,"close":6017,"volume":5346,"rsi_14":48.0,"sma_20":6115.0,"sma_60":6363.17,"sma_120":6778.58},{"date":"2025-01-13","open":5959,"high":6046,"low":5793,"close":5959,"volume":14229,"rsi_14":48.32,"sma_20":6128.5,"sma_60":6350.5,"sma_120":6762.83},{"date":"2025-01-14","open":5842,"high":6046,"low":5842,"close":5891,"volume":7627,"rsi_14":47.68,"sma_20":6138.0,"sma_60":6336.5,"sma_120":6746.08},{"date":"2025-01-15","open":5881,"high":5920,"low":5842,"close":5871,"volume":5603,"rsi_14":46.0,"sma_20":6140.5,"sma_60":6321.5,"sma_120":6730.75},{"date":"2025-01-16","open":5842,"high":5968,"low":5793,"close":5949,"volume":5124,"rsi_14":38.64,"sma_20":6139.0,"sma_60":6309.0,"sma_120":6717.83},{"date":"2025-01-17","open":5842,"high":5978,"low":5735,"close":5929,"volume":2966,"rsi_14":40.16,"sma_20":6136.5,"sma_60":6299.33,"sma_120":6704.5},{"date":"2025-01-20","open":5929,"high":5929,"low":5842,"close":5881,"volume":4000,"rsi_14":62.96,"sma_20":6126.5,"sma_60":6288.0,"sma_120":6692.42},{"date":"2025-01-21","open":5881,"high":5939,"low":5861,"close":5939,"volume":2807,"rsi_14":62.96,"sma_20":6123.0,"sma_60":6277.0,"sma_120":6680.5},{"date":"2025-01-22","open":5968,"high":5968,"low":5852,"close":5920,"volume":4564,"rsi_14":57.89,"sma_20":6121.0,"sma_60":6267.67,"sma_120":6667.25},{"date":"2025-01-23","open":5920,"high":5939,"low":5784,"close":5784,"volume":5880,"rsi_14":35.21,"sma_20":6110.5,"sma_60":6253.5,"sma_120":6654.42},{"date":"2025-01-24","open":5784,"high":5842,"low":5784,"close":5842,"volume":2520,"rsi_14":35.21,"sma_20":6090.0,"sma_60":6240.17,"sma_120":6641.25},{"date":"2025-01-31","open":5842,"high":6075,"low":5842,"close":6036,"volume":20450,"rsi_14":52.94,"sma_20":6083.0,"sma_60":6231.67,"sma_120":6628.33},{"date":"2025-02-03","open":5861,"high":5988,"low":5852,"close":5852,"volume":5600,"rsi_14":43.69,"sma_20":6092.0,"sma_60":6218.0,"sma_120":6614.67},{"date":"2025-02-04","open":5832,"high":5949,"low":5793,"close":5823,"volume":6615,"rsi_14":39.6,"sma_20":6096.5,"sma_60":6205.33,"sma_120":6600.67},{"date":"2025-02-05","open":5852,"high":5881,"low":5813,"close":5871,"volume":3528,"rsi_14":42.86,"sma_20":6100.0,"sma_60":6195.5,"sma_120":6586.5},{"date":"2025-02-06","open":5803,"high":5939,"low":5803,"close":5803,"volume":8388,"rsi_14":42.45,"sma_20":6090.5,"sma_60":6182.0,"sma_120":6573.75},{"date":"2025-02-07","open":5832,"high":5861,"low":5793,"close":5803,"volume":6926,"rsi_14":45.45,"sma_20":6078.0,"sma_60":6168.33,"sma_120":6570.83},{"date":"2025-02-10","open":5803,"high":5842,"low":5784,"close":5784,"volume":9959,"rsi_14":45.45,"sma_20":6067.5,"sma_60":6155.0,"sma_120":6565.33},{"date":"2025-02-11","open":5813,"high":5832,"low":5716,"close":5823,"volume":15002,"rsi_14":43.16,"sma_20":6059.5,"sma_60":6142.0,"sma_120":6557.58},{"date":"2025-02-12","open":5803,"high":5832,"low":5745,"close":5754,"volume":3240,"rsi_14":41.0,"sma_20":6045.5,"sma_60":6127.83,"sma_120":6548.58},{"date":"2025-02-13","open":5784,"high":5813,"low":5735,"close":5803,"volume":5153,"rsi_14":46.0,"sma_20":6034.5,"sma_60":6118.0,"sma_120":6537.67},{"date":"2025-02-14","open":5803,"high":5910,"low":5774,"close":5900,"volume":7481,"rsi_14":48.08,"sma_20":6031.5,"sma_60":6114.33,"sma_120":6526.92},{"date":"2025-02-17","open":5978,"high":6260,"low":5910,"close":6027,"volume":32138,"rsi_14":54.78,"sma_20":6038.5,"sma_60":6113.83,"sma_120":6517.92},{"date":"2025-02-18","open":5968,"high":6134,"low":5929,"close":6056,"volume":10254,"rsi_14":63.46,"sma_20":6048.0,"sma_60":6113.5,"sma_120":6508.42},{"date":"2025-02-19","open":6056,"high":6172,"low":5978,"close":6124,"volume":5979,"rsi_14":63.81,"sma_20":6057.0,"sma_60":6115.5,"sma_120":6499.0},{"date":"2025-02-20","open":6124,"high":6124,"low":6036,"close":6056,"volume":5610,"rsi_14":51.09,"sma_20":6063.5,"sma_60":6113.17,"sma_120":6489.58},{"date":"2025-02-21","open":6085,"high":6085,"low":5939,"close":6027,"volume":3596,"rsi_14":61.84,"sma_20":6071.0,"sma_60":6110.33,"sma_120":6479.5},{"date":"2025-02-24","open":6027,"high":6066,"low":5949,"close":6036,"volume":2236,"rsi_14":64.86,"sma_20":6076.0,"sma_60":6108.83,"sma_120":6469.5},{"date":"2025-02-25","open":6036,"high":6104,"low":6036,"close":6036,"volume":3463,"rsi_14":62.32,"sma_20":6082.0,"sma_60":6107.83,"sma_120":6460.25},{"date":"2025-02-26","open":6036,"high":6172,"low":5978,"close":6143,"volume":11037,"rsi_14":73.97,"sma_20":6100.5,"sma_60":6107.33,"sma_120":6452.83},{"date":"2025-02-27","open":6163,"high":6172,"low":6066,"close":6124,"volume":4193,"rsi_14":72.0,"sma_20":6115.0,"sma_60":6106.17,"sma_120":6445.5},{"date":"2025-02-28","open":6075,"high":6075,"low":5939,"close":5978,"volume":7244,"rsi_14":61.36,"sma_20":6112.0,"sma_60":6103.5,"sma_120":6437.33},{"date":"2025-03-04","open":5949,"high":6211,"low":5929,"close":6056,"volume":4764,"rsi_14":63.04,"sma_20":6122.5,"sma_60":6102.5,"sma_120":6429.25},{"date":"2025-03-05","open":6056,"high":6075,"low":5939,"close":6066,"volume":3983,"rsi_14":68.6,"sma_20":6135.0,"sma_60":6101.67,"sma_120":6422.17},{"date":"2025-03-06","open":6095,"high":6095,"low":5968,"close":6056,"volume":6220,"rsi_14":65.85,"sma_20":6144.5,"sma_60":6101.33,"sma_120":6414.0},{"date":"2025-03-07","open":6007,"high":6085,"low":5978,"close":5997,"volume":1459,"rsi_14":56.41,"sma_20":6154.5,"sma_60":6100.5,"sma_120":6405.42},{"date":"2025-03-10","open":5997,"high":5997,"low":5832,"close":5871,"volume":5766,"rsi_14":39.74,"sma_20":6158.0,"sma_60":6098.83,"sma_120":6396.42},{"date":"2025-03-11","open":5813,"high":5871,"low":5725,"close":5861,"volume":5361,"rsi_14":36.84,"sma_20":6162.0,"sma_60":6094.17,"sma_120":6389.25},{"date":"2025-03-12","open":5861,"high":5920,"low":5861,"close":5891,"volume":3006,"rsi_14":33.33,"sma_20":6165.5,"sma_60":6093.17,"sma_120":6381.83},{"date":"2025-03-13","open":5891,"high":5929,"low":5852,"close":5852,"volume":1407,"rsi_14":34.78,"sma_20":6170.5,"sma_60":6100.67,"sma_120":6376.67},{"date":"2025-03-14","open":5929,"high":5929,"low":5813,"close":5881,"volume":2455,"rsi_14":39.13,"sma_20":6174.5,"sma_60":6108.0,"sma_120":6371.75},{"date":"2025-03-17","open":5842,"high":5910,"low":5832,"close":5891,"volume":5469,"rsi_14":39.13,"sma_20":6174.0,"sma_60":6111.33,"sma_120":6367.67},{"date":"2025-03-18","open":5842,"high":5959,"low":5842,"close":5900,"volume":1424,"rsi_14":40.0,"sma_20":6167.5,"sma_60":6114.67,"sma_120":6362.83},{"date":"2025-03-19","open":5939,"high":5939,"low":5823,"close":5852,"volume":3742,"rsi_14":26.56,"sma_20":6157.0,"sma_60":6115.17,"sma_120":6355.83},{"date":"2025-03-20","open":5891,"high":5891,"low":5832,"close":5871,"volume":2532,"rsi_14":29.69,"sma_20":6144.0,"sma_60":6113.33,"sma_120":6349.33},{"date":"2025-03-21","open":5871,"high":5900,"low":5730,"close":5861,"volume":6238,"rsi_14":38.0,"sma_20":6134.0,"sma_60":6111.33,"sma_120":6342.83},{"date":"2025-03-24","open":5900,"high":5929,"low":5803,"close":5871,"volume":650,"rsi_14":27.91,"sma_20":6126.0,"sma_60":6107.83,"sma_120":6335.75},{"date":"2025-03-25","open":5871,"high":5968,"low":5793,"close":5861,"volume":5850,"rsi_14":25.58,"sma_20":6117.0,"sma_60":6105.33,"sma_120":6327.83},{"date":"2025-03-26","open":5900,"high":5900,"low":5745,"close":5813,"volume":5635,"rsi_14":23.4,"sma_20":6105.5,"sma_60":6102.83,"sma_120":6318.75},{"date":"2025-03-27","open":5813,"high":5842,"low":5735,"close":5735,"volume":5333,"rsi_14":22.45,"sma_20":6084.5,"sma_60":6098.5,"sma_120":6309.0},{"date":"2025-03-28","open":5735,"high":5784,"low":5618,"close":5628,"volume":7432,"rsi_14":23.4,"sma_20":6059.0,"sma_60":6088.0,"sma_120":6297.67},{"date":"2025-03-31","open":5657,"high":5657,"low":5473,"close":5473,"volume":5675,"rsi_14":17.74,"sma_20":6033.0,"sma_60":6076.0,"sma_120":6285.42},{"date":"2025-04-01","open":5502,"high":5686,"low":5502,"close":5521,"volume":2915,"rsi_14":20.31,"sma_20":6005.5,"sma_60":6073.33,"sma_120":6273.92},{"date":"2025-04-02","open":5550,"high":5609,"low":5482,"close":5482,"volume":3095,"rsi_14":20.31,"sma_20":5975.5,"sma_60":6069.0,"sma_120":6263.42},{"date":"2025-04-03","open":5473,"high":5599,"low":5434,"close":5599,"volume":4637,"rsi_14":30.14,"sma_20":5952.0,"sma_60":6065.5,"sma_120":6253.75},{"date":"2025-04-04","open":5443,"high":5628,"low":5443,"close":5628,"volume":9617,"rsi_14":32.0,"sma_20":5933.0,"sma_60":6059.33,"sma_120":6243.17},{"date":"2025-04-07","open":5541,"high":5541,"low":5268,"close":5278,"volume":18161,"rsi_14":20.91,"sma_20":5902.5,"sma_60":6046.17,"sma_120":6229.33},{"date":"2025-04-08","open":5346,"high":5706,"low":5346,"close":5463,"volume":2621,"rsi_14":33.87,"sma_20":5882.0,"sma_60":6037.17,"sma_120":6217.25},{"date":"2025-04-09","open":5463,"high":5492,"low":5307,"close":5473,"volume":4017,"rsi_14":33.33,"sma_20":5860.5,"sma_60":6028.5,"sma_120":6207.08},{"date":"2025-04-10","open":5560,"high":5745,"low":5560,"close":5716,"volume":6499,"rsi_14":44.9,"sma_20":5853.5,"sma_60":6023.17,"sma_120":6199.17},{"date":"2025-04-11","open":5725,"high":5725,"low":5589,"close":5716,"volume":3513,"rsi_14":44.52,"sma_20":5845.0,"sma_60":6018.0,"sma_120":6190.58},{"date":"2025-04-14","open":5716,"high":5784,"low":5618,"close":5774,"volume":1482,"rsi_14":47.02,"sma_20":5839.0,"sma_60":6014.83,"sma_120":6182.67},{"date":"2025-04-15","open":5716,"high":5813,"low":5716,"close":5774,"volume":975,"rsi_14":48.63,"sma_20":5832.5,"sma_60":6012.83,"sma_120":6174.67},{"date":"2025-04-16","open":5774,"high":5823,"low":5754,"close":5764,"volume":1141,"rsi_14":51.08,"sma_20":5828.0,"sma_60":6011.0,"sma_120":6166.25},{"date":"2025-04-17","open":5793,"high":5823,"low":5638,"close":5657,"volume":4660,"rsi_14":51.08,"sma_20":5817.0,"sma_60":6006.0,"sma_120":6157.5},{"date":"2025-04-18","open":5667,"high":5837,"low":5667,"close":5793,"volume":2195,"rsi_14":62.04,"sma_20":5813.5,"sma_60":6003.67,"sma_120":6151.5},{"date":"2025-04-21","open":5929,"high":5929,"low":5754,"close":5784,"volume":1616,"rsi_14":60.15,"sma_20":5809.0,"sma_60":6002.0,"sma_120":6145.0},{"date":"2025-04-22","open":5784,"high":5784,"low":5725,"close":5774,"volume":1417,"rsi_14":61.54,"sma_20":5804.5,"sma_60":5999.17,"sma_120":6138.08},{"date":"2025-04-23","open":5803,"high":5832,"low":5793,"close":5832,"volume":2576,"rsi_14":59.68,"sma_20":5805.5,"sma_60":5997.67,"sma_120":6132.67},{"date":"2025-04-24","open":5832,"high":5832,"low":5754,"close":5784,"volume":3961,"rsi_14":56.35,"sma_20":5808.0,"sma_60":5997.67,"sma_120":6125.58},{"date":"2025-04-25","open":5813,"high":5832,"low":5784,"close":5803,"volume":2091,"rsi_14":79.35,"sma_20":5817.0,"sma_60":5997.0,"sma_120":6118.58},{"date":"2025-04-28","open":5832,"high":5949,"low":5657,"close":5900,"volume":6171,"rsi_14":77.11,"sma_20":5839.0,"sma_60":5994.67,"sma_120":6113.17},{"date":"2025-04-29","open":5832,"high":5929,"low":5832,"close":5929,"volume":2057,"rsi_14":77.65,"sma_20":5860.0,"sma_60":5996.0,"sma_120":6107.0},{"date":"2025-04-30","open":5920,"high":5920,"low":5823,"close":5823,"volume":1166,"rsi_14":57.75,"sma_20":5877.5,"sma_60":5996.0,"sma_120":6100.67},{"date":"2025-05-02","open":5823,"high":5910,"low":5764,"close":5861,"volume":1324,"rsi_14":60.0,"sma_20":5891.0,"sma_60":5995.83,"sma_120":6095.67},{"date":"2025-05-07","open":5803,"high":5861,"low":5745,"close":5803,"volume":2452,"rsi_14":52.0,"sma_20":5900.0,"sma_60":5995.83,"sma_120":6088.92},{"date":"2025-05-08","open":5774,"high":5861,"low":5774,"close":5832,"volume":2019,"rsi_14":53.85,"sma_20":5928.5,"sma_60":5996.33,"sma_120":6082.33},{"date":"2025-05-09","open":5861,"high":5881,"low":5823,"close":5832,"volume":483,"rsi_14":54.55,"sma_20":5947.5,"sma_60":5997.17,"sma_120":6076.08},{"date":"2025-05-12","open":5832,"high":5881,"low":5813,"close":5813,"volume":1262,"rsi_14":61.76,"sma_20":5965.0,"sma_60":5997.0,"sma_120":6069.5},{"date":"2025-05-13","open":5842,"high":5871,"low":5803,"close":5861,"volume":1109,"rsi_14":55.93,"sma_20":5972.5,"sma_60":5998.83,"sma_120":6063.33},{"date":"2025-05-14","open":5861,"high":5891,"low":5784,"close":5871,"volume":2100,"rsi_14":57.63,"sma_20":5980.5,"sma_60":6000.0,"sma_120":6059.0},{"date":"2025-05-15","open":5910,"high":5910,"low":5784,"close":5861,"volume":1642,"rsi_14":57.63,"sma_20":5985.0,"sma_60":5999.33,"sma_120":6056.83},{"date":"2025-05-16","open":5803,"high":5803,"low":5686,"close":5706,"volume":7760,"rsi_14":40.58,"sma_20":5981.5,"sma_60":5993.83,"sma_120":6053.83},{"date":"2025-05-19","open":5706,"high":5735,"low":5648,"close":5677,"volume":1564,"rsi_14":41.79,"sma_20":5977.0,"sma_60":5987.33,"sma_120":6050.42},{"date":"2025-05-20","open":5793,"high":5823,"low":5638,"close":5696,"volume":1744,"rsi_14":41.79,"sma_20":5979.0,"sma_60":5980.0,"sma_120":6047.75},{"date":"2025-05-21","open":5657,"high":5774,"low":5648,"close":5735,"volume":3346,"rsi_14":36.07,"sma_20":5976.0,"sma_60":5974.5,"sma_120":6043.83},{"date":"2025-05-22","open":5764,"high":5784,"low":5589,"close":5648,"volume":4221,"rsi_14":28.36,"sma_20":5969.0,"sma_60":5968.0,"sma_120":6039.17},{"date":"2025-05-23","open":5648,"high":5677,"low":5638,"close":5667,"volume":1686,"rsi_14":36.21,"sma_20":5963.5,"sma_60":5961.67,"sma_120":6035.25},{"date":"2025-05-26","open":5686,"high":5725,"low":5648,"close":5677,"volume":571,"rsi_14":32.73,"sma_20":5955.5,"sma_60":5955.5,"sma_120":6031.67},{"date":"2025-05-27","open":5706,"high":5774,"low":5677,"close":5735,"volume":798,"rsi_14":43.64,"sma_20":5953.0,"sma_60":5948.5,"sma_120":6027.92},{"date":"2025-05-28","open":5764,"high":5784,"low":5648,"close":5725,"volume":2948,"rsi_14":39.62,"sma_20":5949.0,"sma_60":5941.67,"sma_120":6023.92},{"date":"2025-05-29","open":5725,"high":5784,"low":5716,"close":5754,"volume":1756,"rsi_14":42.86,"sma_20":5941.5,"sma_60":5937.83,"sma_120":6020.67},{"date":"2025-05-30","open":5803,"high":5813,"low":5735,"close":5784,"volume":2499,"rsi_14":47.37,"sma_20":5934.0,"sma_60":5933.17,"sma_120":6017.83},{"date":"2025-06-02","open":5793,"high":5823,"low":5745,"close":5754,"volume":2128,"rsi_14":40.0,"sma_20":5930.5,"sma_60":5927.83,"sma_120":6014.75},{"date":"2025-06-04","open":5754,"high":5881,"low":5754,"close":5871,"volume":6624,"rsi_14":50.0,"sma_20":5931.0,"sma_60":5924.67,"sma_120":6013.0},{"date":"2025-06-05","open":5881,"high":6017,"low":5871,"close":5978,"volume":10098,"rsi_14":57.89,"sma_20":5940.0,"sma_60":5924.33,"sma_120":6012.42},{"date":"2025-06-09","open":6056,"high":6056,"low":5929,"close":5968,"volume":2465,"rsi_14":72.13,"sma_20":5947.0,"sma_60":5926.0,"sma_120":6012.42},{"date":"2025-06-10","open":6036,"high":6036,"low":5929,"close":5929,"volume":7683,"rsi_14":70.97,"sma_20":5952.0,"sma_60":5927.17,"sma_120":6010.67},{"date":"2025-06-11","open":5929,"high":5988,"low":5861,"close":5861,"volume":11445,"rsi_14":62.69,"sma_20":5954.5,"sma_60":5926.67,"sma_120":6009.92},{"date":"2025-06-12","open":5978,"high":6027,"low":5891,"close":5978,"volume":8279,"rsi_14":66.67,"sma_20":5960.5,"sma_60":5928.83,"sma_120":6014.75},{"date":"2025-06-13","open":6017,"high":6017,"low":5813,"close":5900,"volume":7442,"rsi_14":67.57,"sma_20":5962.0,"sma_60":5929.17,"sma_120":6018.58},{"date":"2025-06-16","open":5803,"high":5910,"low":5803,"close":5813,"volume":6417,"rsi_14":59.26,"sma_20":5959.5,"sma_60":5927.83,"sma_120":6019.58},{"date":"2025-06-17","open":5842,"high":5988,"low":5832,"close":5910,"volume":3645,"rsi_14":63.33,"sma_20":5970.0,"sma_60":5928.0,"sma_120":6021.33},{"date":"2025-06-18","open":5871,"high":5978,"low":5784,"close":5920,"volume":4822,"rsi_14":61.18,"sma_20":5982.5,"sma_60":5929.17,"sma_120":6022.17},{"date":"2025-06-19","open":5920,"high":6027,"low":5910,"close":5910,"volume":4832,"rsi_14":61.18,"sma_20":5993.5,"sma_60":5929.83,"sma_120":6021.58},{"date":"2025-06-20","open":6036,"high":6036,"low":5852,"close":5929,"volume":1983,"rsi_14":60.71,"sma_20":6003.5,"sma_60":5931.0,"sma_120":6021.17},{"date":"2025-06-23","open":5871,"high":5988,"low":5861,"close":5900,"volume":4744,"rsi_14":57.14,"sma_20":6016.5,"sma_60":5931.5,"sma_120":6019.67},{"date":"2025-06-24","open":5900,"high":5978,"low":5686,"close":5910,"volume":11594,"rsi_14":59.76,"sma_20":6029.0,"sma_60":5932.33,"sma_120":6018.83},{"date":"2025-06-25","open":5891,"high":6027,"low":5871,"close":5881,"volume":4411,"rsi_14":50.68,"sma_20":6039.5,"sma_60":5933.5,"sma_120":6018.17},{"date":"2025-06-26","open":5949,"high":5949,"low":5823,"close":5891,"volume":3638,"rsi_14":42.86,"sma_20":6047.5,"sma_60":5936.17,"sma_120":6017.33},{"date":"2025-06-27","open":5891,"high":5978,"low":5803,"close":5832,"volume":1925,"rsi_14":39.71,"sma_20":6053.0,"sma_60":5939.67,"sma_120":6013.83},{"date":"2025-06-30","open":5861,"high":5861,"low":5735,"close":5803,"volume":6942,"rsi_14":40.3,"sma_20":6055.5,"sma_60":5945.33,"sma_120":6010.67},{"date":"2025-07-01","open":5968,"high":6007,"low":5842,"close":5842,"volume":2543,"rsi_14":48.44,"sma_20":6058.5,"sma_60":5950.83,"sma_120":6012.08},{"date":"2025-07-02","open":5842,"high":5997,"low":5832,"close":5881,"volume":352,"rsi_14":41.07,"sma_20":6065.0,"sma_60":5957.67,"sma_120":6013.33},{"date":"2025-07-03","open":5832,"high":5939,"low":5813,"close":5881,"volume":2288,"rsi_14":47.92,"sma_20":6065.5,"sma_60":5962.5,"sma_120":6014.0},{"date":"2025-07-04","open":5881,"high":5891,"low":5793,"close":5793,"volume":2449,"rsi_14":47.92,"sma_20":6056.0,"sma_60":5965.33,"sma_120":6012.33},{"date":"2025-07-07","open":5803,"high":5891,"low":5793,"close":5832,"volume":789,"rsi_14":40.48,"sma_20":6049.0,"sma_60":5974.83,"sma_120":6010.5},{"date":"2025-07-08","open":5842,"high":5881,"low":5745,"close":5813,"volume":2611,"rsi_14":37.21,"sma_20":6043.0,"sma_60":5980.83,"sma_120":6009.0},{"date":"2025-07-09","open":5793,"high":5929,"low":5793,"close":5823,"volume":1344,"rsi_14":39.53,"sma_20":6041.0,"sma_60":5986.83,"sma_120":6007.67},{"date":"2025-07-10","open":5929,"high":5929,"low":5823,"close":5871,"volume":2225,"rsi_14":43.48,"sma_20":6035.5,"sma_60":5989.5,"sma_120":6006.33},{"date":"2025-07-11","open":5910,"high":5910,"low":5784,"close":5852,"volume":5375,"rsi_14":44.44,"sma_20":6033.0,"sma_60":5991.83,"sma_120":6004.92},{"date":"2025-07-14","open":5852,"high":5852,"low":5793,"close":5823,"volume":2500,"rsi_14":40.43,"sma_20":6033.5,"sma_60":5992.67,"sma_120":6003.75},{"date":"2025-07-15","open":5832,"high":6678,"low":5813,"close":5939,"volume":1003802,"rsi_14":55.36,"sma_20":6035.0,"sma_60":5995.5,"sma_120":6004.17},{"date":"2025-07-16","open":5939,"high":5978,"low":5842,"close":5891,"volume":40246,"rsi_14":50.0,"sma_20":6033.5,"sma_60":5997.67,"sma_120":6004.33},{"date":"2025-07-17","open":5891,"high":5910,"low":5823,"close":5871,"volume":30471,"rsi_14":53.57,"sma_20":6031.5,"sma_60":6001.33,"sma_120":6003.67},{"date":"2025-07-18","open":5871,"high":5939,"low":5823,"close":5910,"volume":19762,"rsi_14":59.65,"sma_20":6030.5,"sma_60":6003.33,"sma_120":6003.5},{"date":"2025-07-21","open":5910,"high":5978,"low":5832,"close":5861,"volume":14377,"rsi_14":51.72,"sma_20":6028.5,"sma_60":6004.67,"sma_120":6003.33},{"date":"2025-07-22","open":5861,"high":5949,"low":5823,"close":5871,"volume":14479,"rsi_14":49.09,"sma_20":6026.5,"sma_60":6006.33,"sma_120":6002.75},{"date":"2025-07-23","open":5871,"high":5871,"low":5793,"close":5852,"volume":11622,"rsi_14":47.37,"sma_20":6025.0,"sma_60":6006.67,"sma_120":6002.17},{"date":"2025-07-24","open":5852,"high":5852,"low":5784,"close":5793,"volume":5578,"rsi_14":50.0,"sma_20":6020.0,"sma_60":6006.83,"sma_120":6002.25},{"date":"2025-07-25","open":5793,"high":5823,"low":5754,"close":5764,"volume":6134,"rsi_14":43.4,"sma_20":6016.5,"sma_60":6006.17,"sma_120":6001.58},{"date":"2025-07-28","open":5754,"high":5764,"low":5686,"close":5696,"volume":7266,"rsi_14":39.66,"sma_20":6011.0,"sma_60":6002.67,"sma_120":5998.67},{"date":"2025-07-29","open":5696,"high":5861,"low":5648,"close":5813,"volume":3791,"rsi_14":49.28,"sma_20":6009.5,"sma_60":6000.67,"sma_120":5998.33},{"date":"2025-07-30","open":5842,"high":5891,"low":5793,"close":5793,"volume":4246,"rsi_14":43.94,"sma_20":6005.0,"sma_60":6000.17,"sma_120":5998.08},{"date":"2025-07-31","open":5813,"high":5910,"low":5745,"close":5745,"volume":2772,"rsi_14":42.03,"sma_20":5998.0,"sma_60":5998.17,"sma_120":5997.0},{"date":"2025-08-01","open":5745,"high":5823,"low":5638,"close":5648,"volume":8585,"rsi_14":38.16,"sma_20":5990.5,"sma_60":5995.5,"sma_120":5995.67},{"date":"2025-08-04","open":5638,"high":5716,"low":5638,"close":5648,"volume":2686,"rsi_14":26.56,"sma_20":5981.0,"sma_60":5992.33,"sma_120":5994.33},{"date":"2025-08-05","open":5648,"high":5764,"low":5648,"close":5745,"volume":1868,"rsi_14":39.13,"sma_20":5977.5,"sma_60":5990.83,"sma_120":5994.0},{"date":"2025-08-06","open":5745,"high":5764,"low":5657,"close":5754,"volume":2448,"rsi_14":41.18,"sma_20":5974.0,"sma_60":5989.83,"sma_120":5993.42},{"date":"2025-08-07","open":5686,"high":5764,"low":5677,"close":5686,"volume":4216,"rsi_14":33.8,"sma_20":5964.5,"sma_60":5986.83,"sma_120":5992.83},{"date":"2025-08-08","open":5686,"high":5813,"low":5686,"close":5764,"volume":2132,"rsi_14":43.24,"sma_20":5960.0,"sma_60":5985.0,"sma_120":5992.5},{"date":"2025-08-11","open":5725,"high":5784,"low":5686,"close":5735,"volume":1803,"rsi_14":40.79,"sma_20":5955.5,"sma_60":5982.83,"sma_120":5991.08},{"date":"2025-08-12","open":5735,"high":5823,"low":5677,"close":5735,"volume":6375,"rsi_14":41.89,"sma_20":5945.0,"sma_60":5983.33,"sma_120":5988.58},{"date":"2025-08-13","open":5764,"high":5813,"low":5686,"close":5803,"volume":1970,"rsi_14":50.67,"sma_20":5940.5,"sma_60":5985.5,"sma_120":5986.42},{"date":"2025-08-14","open":5803,"high":5832,"low":5735,"close":5784,"volume":2269,"rsi_14":51.35,"sma_20":5936.0,"sma_60":5987.0,"sma_120":5983.5},{"date":"2025-08-18","open":5745,"high":5774,"low":5706,"close":5764,"volume":1805,"rsi_14":55.07,"sma_20":5928.5,"sma_60":5987.5,"sma_120":5981.0},{"date":"2025-08-19","open":5706,"high":5754,"low":5696,"close":5696,"volume":1229,"rsi_14":40.62,"sma_20":5920.0,"sma_60":5988.33,"sma_120":5978.17},{"date":"2025-08-20","open":5696,"high":5696,"low":5648,"close":5677,"volume":3315,"rsi_14":40.62,"sma_20":5910.0,"sma_60":5988.5,"sma_120":5975.08},{"date":"2025-08-21","open":5677,"high":5735,"low":5657,"close":5657,"volume":3311,"rsi_14":42.62,"sma_20":5900.0,"sma_60":5988.17,"sma_120":5971.83},{"date":"2025-08-22","open":5657,"high":6046,"low":5541,"close":5754,"volume":22719,"rsi_14":59.02,"sma_20":5898.0,"sma_60":5988.5,"sma_120":5968.5},{"date":"2025-08-25","open":5754,"high":5823,"low":5686,"close":5774,"volume":2471,"rsi_14":60.32,"sma_20":5898.5,"sma_60":5989.33,"sma_120":5965.5},{"date":"2025-08-26","open":5774,"high":5832,"low":5716,"close":5774,"volume":1986,"rsi_14":52.83,"sma_20":5902.5,"sma_60":5989.67,"sma_120":5963.75},{"date":"2025-08-27","open":5823,"high":5881,"low":5657,"close":5686,"volume":4488,"rsi_14":44.26,"sma_20":5896.0,"sma_60":5988.0,"sma_120":5960.58},{"date":"2025-08-28","open":5686,"high":5716,"low":5541,"close":5686,"volume":4184,"rsi_14":50.0,"sma_20":5890.5,"sma_60":5986.83,"sma_120":5957.33},{"date":"2025-08-29","open":5686,"high":5754,"low":5589,"close":5628,"volume":3350,"rsi_14":36.54,"sma_20":5884.5,"sma_60":5982.67,"sma_120":5953.67},{"date":"2025-09-01","open":5638,"high":5735,"low":5638,"close":5696,"volume":619,"rsi_14":46.43,"sma_20":5887.0,"sma_60":5977.83,"sma_120":5951.08},{"date":"2025-09-02","open":5716,"high":5774,"low":5716,"close":5774,"volume":974,"rsi_14":53.12,"sma_20":5893.5,"sma_60":5974.5,"sma_120":5950.25},{"date":"2025-09-03","open":5813,"high":5968,"low":5745,"close":5920,"volume":27478,"rsi_14":58.33,"sma_20":5902.5,"sma_60":5974.33,"sma_120":5950.75},{"date":"2025-09-04","open":6007,"high":6075,"low":5949,"close":5997,"volume":44118,"rsi_14":64.1,"sma_20":5915.0,"sma_60":5976.67,"sma_120":5951.67},{"date":"2025-09-05","open":6056,"high":6250,"low":6007,"close":6250,"volume":79997,"rsi_14":74.51,"sma_20":5944.0,"sma_60":5981.33,"sma_120":5955.08},{"date":"2025-09-08","open":6240,"high":6318,"low":5832,"close":6309,"volume":39952,"rsi_14":81.19,"sma_20":5972.0,"sma_60":5988.33,"sma_120":5958.75},{"date":"2025-09-09","open":6318,"high":6318,"low":6095,"close":6182,"volume":20402,"rsi_14":73.21,"sma_20":5995.0,"sma_60":5994.67,"sma_120":5961.25},{"date":"2025-09-10","open":6309,"high":6309,"low":6027,"close":6143,"volume":21454,"rsi_14":71.93,"sma_20":6016.0,"sma_60":5998.67,"sma_120":5963.33},{"date":"2025-09-11","open":6095,"high":6143,"low":6017,"close":6017,"volume":17633,"rsi_14":61.54,"sma_20":6027.0,"sma_60":6000.33,"sma_120":5964.75},{"date":"2025-09-12","open":6027,"high":6309,"low":5978,"close":6172,"volume":34889,"rsi_14":65.65,"sma_20":6047.0,"sma_60":6004.83,"sma_120":5967.33},{"date":"2025-09-15","open":6240,"high":6318,"low":6153,"close":6309,"volume":36982,"rsi_14":68.97,"sma_20":6075.0,"sma_60":6011.33,"sma_120":5971.17},{"date":"2025-09-16","open":6328,"high":6454,"low":6202,"close":6386,"volume":44776,"rsi_14":75.0,"sma_20":6110.5,"sma_60":6019.67,"sma_120":5975.58},{"date":"2025-09-17","open":6386,"high":6415,"low":6250,"close":6386,"volume":20047,"rsi_14":75.0,"sma_20":6147.0,"sma_60":6027.83,"sma_120":5980.08},{"date":"2025-09-18","open":6386,"high":6513,"low":6318,"close":6406,"volume":42830,"rsi_14":78.57,"sma_20":6185.5,"sma_60":6036.83,"sma_120":5985.17},{"date":"2025-09-19","open":6550,"high":6550,"low":6430,"close":6440,"volume":14726,"rsi_14":69.59,"sma_20":6211.5,"sma_60":6043.17,"sma_120":5989.67},{"date":"2025-09-22","open":6260,"high":6425,"low":6221,"close":6357,"volume":15946,"rsi_14":70.0,"sma_20":6241.5,"sma_60":6052.17,"sma_120":5995.92},{"date":"2025-09-23","open":6357,"high":6503,"low":6357,"close":6396,"volume":27095,"rsi_14":67.63,"sma_20":6273.5,"sma_60":6062.33,"sma_120":6003.83},{"date":"2025-09-24","open":6386,"high":6445,"low":6328,"close":6445,"volume":29898,"rsi_14":66.91,"sma_20":6312.5,"sma_60":6072.67,"sma_120":6011.75},{"date":"2025-09-25","open":6503,"high":6503,"low":6377,"close":6396,"volume":22395,"rsi_14":56.52,"sma_20":6349.0,"sma_60":6081.5,"sma_120":6019.58},{"date":"2025-09-26","open":6347,"high":6357,"low":6221,"close":6231,"volume":14502,"rsi_14":46.83,"sma_20":6380.0,"sma_60":6087.5,"sma_120":6025.0},{"date":"2025-09-29","open":6192,"high":6299,"low":6104,"close":6172,"volume":15542,"rsi_14":49.58,"sma_20":6404.5,"sma_60":6094.0,"sma_120":6029.67},{"date":"2025-09-30","open":6172,"high":6318,"low":6046,"close":6279,"volume":7341,"rsi_14":55.56,"sma_20":6430.5,"sma_60":6101.67,"sma_120":6038.25},{"date":"2025-10-01","open":6279,"high":6309,"low":6036,"close":6172,"volume":16673,"rsi_14":56.45,"sma_20":6443.5,"sma_60":6107.83,"sma_120":6044.33},{"date":"2025-10-02","open":6172,"high":6454,"low":6056,"close":6328,"volume":38001,"rsi_14":56.45,"sma_20":6460.5,"sma_60":6116.5,"sma_120":6051.67},{"date":"2025-10-10","open":6328,"high":6464,"low":6318,"close":6386,"volume":25790,"rsi_14":53.45,"sma_20":6467.5,"sma_60":6125.33,"sma_120":6057.42},{"date":"2025-10-13","open":6299,"high":6377,"low":6250,"close":6367,"volume":12192,"rsi_14":49.09,"sma_20":6470.5,"sma_60":6134.17,"sma_120":6063.0},{"date":"2025-10-14","open":6503,"high":6503,"low":6328,"close":6415,"volume":39103,"rsi_14":51.3,"sma_20":6482.5,"sma_60":6144.33,"sma_120":6068.5},{"date":"2025-10-15","open":6415,"high":6493,"low":6406,"close":6464,"volume":30052,"rsi_14":52.54,"sma_20":6499.0,"sma_60":6153.33,"sma_120":6074.42},{"date":"2025-10-16","open":6513,"high":6610,"low":6425,"close":6590,"volume":114968,"rsi_14":64.66,"sma_20":6528.5,"sma_60":6165.33,"sma_120":6081.5},{"date":"2025-10-17","open":6581,"high":6581,"low":6406,"close":6493,"volume":41579,"rsi_14":56.03,"sma_20":6545.0,"sma_60":6176.0,"sma_120":6088.67},{"date":"2025-10-20","open":6552,"high":6552,"low":6347,"close":6406,"volume":19061,"rsi_14":50.41,"sma_20":6550.0,"sma_60":6184.5,"sma_120":6093.92},{"date":"2025-10-21","open":6522,"high":6522,"low":6231,"close":6240,"volume":41661,"rsi_14":42.11,"sma_20":6542.5,"sma_60":6191.0,"sma_120":6097.83},{"date":"2025-10-22","open":6221,"high":6338,"low":6182,"close":6309,"volume":10976,"rsi_14":46.67,"sma_20":6538.5,"sma_60":6198.5,"sma_120":6102.42},{"date":"2025-10-23","open":6279,"high":6357,"low":6240,"close":6309,"volume":6312,"rsi_14":53.39,"sma_20":6533.5,"sma_60":6206.33,"sma_120":6106.5},{"date":"2025-10-24","open":6318,"high":6318,"low":6202,"close":6260,"volume":14960,"rsi_14":53.85,"sma_20":6533.5,"sma_60":6214.33,"sma_120":6110.58},{"date":"2025-10-27","open":6260,"high":6347,"low":6090,"close":6172,"volume":32990,"rsi_14":45.22,"sma_20":6524.0,"sma_60":6221.33,"sma_120":6113.75},{"date":"2025-10-28","open":6357,"high":6357,"low":6143,"close":6202,"volume":10525,"rsi_14":51.4,"sma_20":6514.0,"sma_60":6230.0,"sma_120":6116.33},{"date":"2025-10-29","open":6357,"high":6357,"low":6134,"close":6143,"volume":12919,"rsi_14":40.21,"sma_20":6498.5,"sma_60":6235.67,"sma_120":6118.17},{"date":"2025-10-30","open":6134,"high":6134,"low":6046,"close":6075,"volume":14947,"rsi_14":33.67,"sma_20":6482.0,"sma_60":6240.5,"sma_120":6120.33},{"date":"2025-10-31","open":6134,"high":6357,"low":5949,"close":6221,"volume":12878,"rsi_14":43.24,"sma_20":6481.5,"sma_60":6248.67,"sma_120":6123.42},{"date":"2025-11-03","open":6221,"high":6289,"low":6134,"close":6143,"volume":7718,"rsi_14":37.72,"sma_20":6480.0,"sma_60":6257.17,"sma_120":6126.33},{"date":"2025-11-04","open":6114,"high":6221,"low":6114,"close":6153,"volume":7442,"rsi_14":35.45,"sma_20":6473.5,"sma_60":6265.83,"sma_120":6129.08},{"date":"2025-11-05","open":6153,"high":6474,"low":5949,"close":6386,"volume":49272,"rsi_14":41.32,"sma_20":6484.5,"sma_60":6276.83,"sma_120":6133.83},{"date":"2025-11-06","open":6347,"high":6386,"low":6202,"close":6260,"volume":15322,"rsi_14":40.32,"sma_20":6481.0,"sma_60":6285.5,"sma_120":6137.67},{"date":"2025-11-07","open":6260,"high":6260,"low":6075,"close":6134,"volume":6897,"rsi_14":39.06,"sma_20":6468.0,"sma_60":6293.17,"sma_120":6140.0},{"date":"2025-11-10","open":6134,"high":6182,"low":6095,"close":6153,"volume":15814,"rsi_14":46.02,"sma_20":6457.0,"sma_60":6299.83,"sma_120":6142.42},{"date":"2025-11-11","open":6153,"high":6299,"low":6104,"close":6202,"volume":12518,"rsi_14":45.05,"sma_20":6446.0,"sma_60":6307.83,"sma_120":6145.33},{"date":"2025-11-12","open":6202,"high":6211,"low":6172,"close":6211,"volume":5495,"rsi_14":45.54,"sma_20":6433.0,"sma_60":6316.0,"sma_120":6149.67},{"date":"2025-11-13","open":6211,"high":6260,"low":6182,"close":6231,"volume":5301,"rsi_14":48.62,"sma_20":6414.5,"sma_60":6323.33,"sma_120":6154.42},{"date":"2025-11-14","open":6231,"high":6231,"low":6095,"close":6104,"volume":9400,"rsi_14":46.9,"sma_20":6394.5,"sma_60":6328.83,"sma_120":6157.92},{"date":"2025-11-17","open":6124,"high":6134,"low":5988,"close":6036,"volume":10712,"rsi_14":42.74,"sma_20":6375.5,"sma_60":6333.5,"sma_120":6160.5},{"date":"2025-11-18","open":6036,"high":6036,"low":5871,"close":5900,"volume":13496,"rsi_14":40.0,"sma_20":6358.0,"sma_60":6337.0,"sma_120":6162.67},{"date":"2025-11-19","open":5900,"high":6027,"low":5735,"close":5939,"volume":22131,"rsi_14":44.26,"sma_20":6339.0,"sma_60":6341.5,"sma_120":6165.0},{"date":"2025-11-20","open":6104,"high":6104,"low":5910,"close":5949,"volume":3760,"rsi_14":37.04,"sma_20":6320.5,"sma_60":6346.5,"sma_120":6167.33},{"date":"2025-11-21","open":5949,"high":5949,"low":5725,"close":5725,"volume":10431,"rsi_14":32.52,"sma_20":6293.0,"sma_60":6346.0,"sma_120":6167.25},{"date":"2025-11-24","open":5735,"high":5832,"low":5735,"close":5764,"volume":4448,"rsi_14":34.13,"sma_20":6272.0,"sma_60":6345.83,"sma_120":6167.58},{"date":"2025-11-25","open":5764,"high":6056,"low":5696,"close":5784,"volume":7572,"rsi_14":20.19,"sma_20":6250.5,"sma_60":6346.0,"sma_120":6167.83},{"date":"2025-11-26","open":5978,"high":5978,"low":5735,"close":5813,"volume":13856,"rsi_14":25.53,"sma_20":6233.5,"sma_60":6348.17,"sma_120":6168.08},{"date":"2025-11-27","open":5813,"high":5881,"low":5745,"close":5823,"volume":6693,"rsi_14":30.49,"sma_20":6220.5,"sma_60":6350.5,"sma_120":6168.67},{"date":"2025-11-28","open":5959,"high":5959,"low":5735,"close":5823,"volume":6842,"rsi_14":28.75,"sma_20":6200.0,"sma_60":6353.83,"sma_120":6168.25},{"date":"2025-12-01","open":5852,"high":5988,"low":5803,"close":5823,"volume":7004,"rsi_14":24.0,"sma_20":6183.5,"sma_60":6356.0,"sma_120":6166.92},{"date":"2025-12-02","open":5988,"high":5988,"low":5754,"close":5929,"volume":6622,"rsi_14":32.94,"sma_20":6172.0,"sma_60":6358.67,"sma_120":6166.58},{"date":"2025-12-03","open":5929,"high":6075,"low":5881,"close":5997,"volume":4241,"rsi_14":36.67,"sma_20":6152.0,"sma_60":6360.0,"sma_120":6167.17},{"date":"2025-12-04","open":5949,"high":6036,"low":5754,"close":5852,"volume":10877,"rsi_14":35.87,"sma_20":6131.0,"sma_60":6357.5,"sma_120":6167.08},{"date":"2025-12-05","open":5852,"high":5978,"low":5813,"close":5939,"volume":6149,"rsi_14":44.68,"sma_20":6121.0,"sma_60":6352.17,"sma_120":6166.75},{"date":"2025-12-08","open":6046,"high":6046,"low":5949,"close":6027,"volume":10794,"rsi_14":57.3,"sma_20":6114.5,"sma_60":6347.33,"sma_120":6167.83},{"date":"2025-12-09","open":6027,"high":6172,"low":5929,"close":6075,"volume":5303,"rsi_14":57.78,"sma_20":6108.0,"sma_60":6345.5,"sma_120":6170.08},{"date":"2025-12-10","open":6163,"high":6163,"low":5716,"close":5939,"volume":14650,"rsi_14":49.51,"sma_20":6094.0,"sma_60":6342.0,"sma_120":6170.33},{"date":"2025-12-11","open":6036,"high":6036,"low":5959,"close":5968,"volume":4850,"rsi_14":65.06,"sma_20":6080.5,"sma_60":6341.17,"sma_120":6170.75},{"date":"2025-12-12","open":6027,"high":6027,"low":5920,"close":5949,"volume":7905,"rsi_14":61.73,"sma_20":6072.5,"sma_60":6337.33,"sma_120":6171.08},{"date":"2025-12-15","open":5871,"high":6085,"low":5871,"close":5929,"volume":6219,"rsi_14":59.26,"sma_20":6067.0,"sma_60":6330.83,"sma_120":6171.08},{"date":"2025-12-16","open":5929,"high":6066,"low":5803,"close":5842,"volume":3037,"rsi_14":51.72,"sma_20":6064.0,"sma_60":6321.5,"sma_120":6170.58},{"date":"2025-12-17","open":5891,"high":6095,"low":5803,"close":5823,"volume":10750,"rsi_14":50.0,"sma_20":6058.0,"sma_60":6311.83,"sma_120":6169.83},{"date":"2025-12-18","open":5832,"high":5861,"low":5754,"close":5852,"volume":4355,"rsi_14":51.65,"sma_20":6053.0,"sma_60":6302.33,"sma_120":6169.58},{"date":"2025-12-19","open":5852,"high":5978,"low":5784,"close":5900,"volume":2557,"rsi_14":54.17,"sma_20":6062.0,"sma_60":6296.17,"sma_120":6169.67},{"date":"2025-12-22","open":6007,"high":6007,"low":5793,"close":5842,"volume":8359,"rsi_14":45.05,"sma_20":6066.0,"sma_60":6287.33,"sma_120":6169.75},{"date":"2025-12-23","open":5881,"high":5988,"low":5784,"close":5813,"volume":6179,"rsi_14":39.08,"sma_20":6067.5,"sma_60":6277.33,"sma_120":6169.83},{"date":"2025-12-24","open":5959,"high":5959,"low":5813,"close":5852,"volume":3167,"rsi_14":50.0,"sma_20":6069.5,"sma_60":6267.17,"sma_120":6169.92},{"date":"2025-12-26","open":5813,"high":6017,"low":5813,"close":5910,"volume":8378,"rsi_14":47.95,"sma_20":6074.0,"sma_60":6258.83,"sma_120":6170.17},{"date":"2025-12-29","open":6000,"high":6140,"low":5940,"close":6000,"volume":9378,"rsi_14":36.11,"sma_20":6074.5,"sma_60":6252.0,"sma_120":6169.75},{"date":"2025-12-30","open":6000,"high":6090,"low":5950,"close":6000,"volume":3890,"rsi_14":31.34,"sma_20":6075.0,"sma_60":6246.17,"sma_120":6170.08},{"date":"2026-01-02","open":6000,"high":6000,"low":5900,"close":5900,"volume":10771,"rsi_14":33.33,"sma_20":6065.0,"sma_60":6236.83,"sma_120":6169.25},{"date":"2026-01-05","open":5910,"high":5920,"low":5800,"close":5830,"volume":26027,"rsi_14":26.87,"sma_20":6048.0,"sma_60":6228.17,"sma_120":6168.0},{"date":"2026-01-06","open":5830,"high":5850,"low":5780,"close":5790,"volume":6011,"rsi_14":26.09,"sma_20":6036.5,"sma_60":6216.17,"sma_120":6166.33},{"date":"2026-01-07","open":5790,"high":5790,"low":5700,"close":5730,"volume":15975,"rsi_14":24.66,"sma_20":6017.5,"sma_60":6202.17,"sma_120":6163.75},{"date":"2026-01-08","open":5720,"high":5730,"low":5610,"close":5620,"volume":16585,"rsi_14":24.0,"sma_20":5988.5,"sma_60":6186.67,"sma_120":6160.42},{"date":"2026-01-09","open":5620,"high":5620,"low":5550,"close":5600,"volume":7927,"rsi_14":24.0,"sma_20":5956.0,"sma_60":6170.0,"sma_120":6157.17},{"date":"2026-01-12","open":5700,"high":5700,"low":5610,"close":5680,"volume":2330,"rsi_14":28.75,"sma_20":5934.5,"sma_60":6153.83,"sma_120":6153.58},{"date":"2026-01-13","open":5650,"high":5700,"low":5630,"close":5660,"volume":6608,"rsi_14":23.38,"sma_20":5910.5,"sma_60":6135.17,"sma_120":6150.25},{"date":"2026-01-14","open":5660,"high":5670,"low":5630,"close":5650,"volume":7649,"rsi_14":25.0,"sma_20":5887.0,"sma_60":6118.0,"sma_120":6147.0},{"date":"2026-01-15","open":5650,"high":5660,"low":5600,"close":5630,"volume":7022,"rsi_14":25.35,"sma_20":5863.5,"sma_60":6102.0,"sma_120":6143.25},{"date":"2026-01-16","open":5630,"high":5650,"low":5610,"close":5630,"volume":6995,"rsi_14":20.9,"sma_20":5844.5,"sma_60":6088.83,"sma_120":6139.92},{"date":"2026-01-19","open":5640,"high":5650,"low":5450,"close":5540,"volume":22115,"rsi_14":12.9,"sma_20":5802.5,"sma_60":6058.67,"sma_120":6135.75},{"date":"2026-01-20","open":5540,"high":5610,"low":5440,"close":5540,"volume":15196,"rsi_14":12.9,"sma_20":5776.0,"sma_60":6043.67,"sma_120":6131.75},{"date":"2026-01-21","open":5540,"high":5690,"low":5500,"close":5530,"volume":4758,"rsi_14":15.09,"sma_20":5752.0,"sma_60":6030.0,"sma_120":6128.17},{"date":"2026-01-22","open":5550,"high":5550,"low":5430,"close":5480,"volume":17737,"rsi_14":13.79,"sma_20":5744.5,"sma_60":6027.5,"sma_120":6124.42},{"date":"2026-01-23","open":5480,"high":5570,"low":5470,"close":5550,"volume":11107,"rsi_14":25.86,"sma_20":5723.0,"sma_60":6013.67,"sma_120":6121.83},{"date":"2026-01-26","open":5550,"high":5630,"low":5530,"close":5630,"volume":9356,"rsi_14":37.1,"sma_20":5703.5,"sma_60":6002.17,"sma_120":6118.92},{"date":"2026-01-27","open":5660,"high":5660,"low":5530,"close":5560,"volume":9982,"rsi_14":36.51,"sma_20":5677.5,"sma_60":5990.67,"sma_120":6115.58},{"date":"2026-01-28","open":5640,"high":5640,"low":5510,"close":5570,"volume":14108,"rsi_14":45.28,"sma_20":5656.0,"sma_60":5976.83,"sma_120":6112.75},{"date":"2026-01-29","open":5570,"high":5610,"low":5460,"close":5580,"volume":14759,"rsi_14":48.08,"sma_20":5635.0,"sma_60":5964.5,"sma_120":6110.83},{"date":"2026-01-30","open":5570,"high":5570,"low":5470,"close":5510,"volume":7069,"rsi_14":33.33,"sma_20":5615.5,"sma_60":5950.83,"sma_120":6108.33},{"date":"2026-02-02","open":5510,"high":5590,"low":5410,"close":5440,"volume":13948,"rsi_14":30.36,"sma_20":5596.0,"sma_60":5932.0,"sma_120":6104.42},{"date":"2026-02-03","open":5510,"high":5510,"low":5400,"close":5470,"volume":9564,"rsi_14":34.48,"sma_20":5580.0,"sma_60":5915.83,"sma_120":6100.67},{"date":"2026-02-04","open":5470,"high":5500,"low":5400,"close":5440,"volume":11192,"rsi_14":14.55,"sma_20":5725.0,"sma_60":6026.83,"sma_120":6124.08},{"date":"2026-02-05","open":5490,"high":5490,"low":5410,"close":5410,"volume":4610,"rsi_14":14.81,"sma_20":5694.5,"sma_60":6010.67,"sma_120":6120.33},{"date":"2026-02-06","open":5510,"high":5510,"low":5310,"close":5410,"volume":7340,"rsi_14":16.67,"sma_20":5661.0,"sma_60":5995.5,"sma_120":6115.58},{"date":"2026-02-09","open":5410,"high":5500,"low":5390,"close":5420,"volume":5215,"rsi_14":23.68,"sma_20":5632.0,"sma_60":5981.67,"sma_120":6111.08},{"date":"2026-02-10","open":5490,"high":5500,"low":5420,"close":5480,"volume":5208,"rsi_14":35.71,"sma_20":5606.0,"sma_60":5966.33,"sma_120":6107.5},{"date":"2026-02-11","open":5430,"high":5530,"low":5430,"close":5440,"volume":3719,"rsi_14":18.42,"sma_20":5583.0,"sma_60":5951.67,"sma_120":6104.42},{"date":"2026-02-12","open":5550,"high":5550,"low":5440,"close":5520,"volume":5016,"rsi_14":34.09,"sma_20":5567.5,"sma_60":5938.17,"sma_120":6102.0},{"date":"2026-02-13","open":5520,"high":5520,"low":5430,"close":5450,"volume":2563,"rsi_14":30.0,"sma_20":5550.5,"sma_60":5919.5,"sma_120":6098.17},{"date":"2026-02-19","open":5450,"high":5460,"low":5140,"close":5290,"volume":46430,"rsi_14":23.44,"sma_20":5528.5,"sma_60":5900.33,"sma_120":6092.92},{"date":"2026-02-20","open":5260,"high":5380,"low":5250,"close":5380,"volume":9267,"rsi_14":32.88,"sma_20":5516.5,"sma_60":5884.83,"sma_120":6089.0},{"date":"2026-02-23","open":5340,"high":5470,"low":5290,"close":5420,"volume":12236,"rsi_14":36.36,"sma_20":5507.5,"sma_60":5869.67,"sma_120":6084.75},{"date":"2026-02-24","open":5470,"high":5470,"low":5360,"close":5380,"volume":4835,"rsi_14":38.89,"sma_20":5492.5,"sma_60":5853.0,"sma_120":6080.42},{"date":"2026-02-25","open":5470,"high":5470,"low":5350,"close":5350,"volume":6728,"rsi_14":37.33,"sma_20":5477.0,"sma_60":5835.67,"sma_120":6075.83},{"date":"2026-02-26","open":5460,"high":5460,"low":5320,"close":5420,"volume":8579,"rsi_14":43.21,"sma_20":5465.5,"sma_60":5808.33,"sma_120":6068.58},{"date":"2026-02-27","open":5420,"high":5450,"low":5210,"close":5300,"volume":9823,"rsi_14":41.67,"sma_20":5449.0,"sma_60":5802.83,"sma_120":6065.83},{"date":"2026-03-03","open":5300,"high":5800,"low":5230,"close":5240,"volume":24863,"rsi_14":40.23,"sma_20":5429.5,"sma_60":5786.67,"sma_120":6060.08},{"date":"2026-03-04","open":5240,"high":5240,"low":4885,"close":4885,"volume":27583,"rsi_14":28.57,"sma_20":5392.25,"sma_60":5766.92,"sma_120":6051.96},{"date":"2026-03-05","open":4890,"high":5130,"low":4885,"close":5060,"volume":16189,"rsi_14":37.05,"sma_20":5368.25,"sma_60":5749.42,"sma_120":6045.46},{"date":"2026-03-06","open":5020,"high":5170,"low":5020,"close":5050,"volume":2409,"rsi_14":33.96,"sma_20":5343.75,"sma_60":5731.58,"sma_120":6039.04},{"date":"2026-03-09","open":5050,"high":5060,"low":4805,"close":4960,"volume":5786,"rsi_14":32.73,"sma_20":5315.25,"sma_60":5716.08,"sma_120":6031.04},{"date":"2026-03-10","open":4985,"high":5180,"low":4980,"close":5100,"volume":2121,"rsi_14":35.52,"sma_20":5298.25,"sma_60":5702.25,"sma_120":6024.04},{"date":"2026-03-11","open":5060,"high":5120,"low":5010,"close":5120,"volume":5284,"rsi_14":38.21,"sma_20":5283.75,"sma_60":5688.42,"sma_120":6017.21},{"date":"2026-03-12","open":5180,"high":5180,"low":5060,"close":5130,"volume":2634,"rsi_14":43.6,"sma_20":5269.75,"sma_60":5674.25,"sma_120":6011.21},{"date":"2026-03-13","open":5090,"high":5180,"low":5050,"close":5130,"volume":2550,"rsi_14":39.22,"sma_20":5255.25,"sma_60":5659.92,"sma_120":6005.21},{"date":"2026-03-16","open":5130,"high":5160,"low":5090,"close":5150,"volume":5344,"rsi_14":38.16,"sma_20":5238.75,"sma_60":5639.92,"sma_120":5997.96},{"date":"2026-03-17","open":5100,"high":5190,"low":5090,"close":5180,"volume":2437,"rsi_14":41.15,"sma_20":5225.75,"sma_60":5632.42,"sma_120":5994.21},{"date":"2026-03-18","open":5190,"high":5230,"low":5070,"close":5150,"volume":6325,"rsi_14":41.15,"sma_20":5207.25,"sma_60":5616.58,"sma_120":5987.62},{"date":"2026-03-19","open":5110,"high":5110,"low":5010,"close":5020,"volume":4363,"rsi_14":33.19,"sma_20":5185.75,"sma_60":5597.42,"sma_120":5978.71},{"date":"2026-03-20","open":5050,"high":5150,"low":5000,"close":5020,"volume":2354,"rsi_14":36.92,"sma_20":5172.25,"sma_60":5580.75,"sma_120":5969.12},{"date":"2026-03-23","open":5130,"high":5130,"low":4985,"close":5040,"volume":1928,"rsi_14":40.29,"sma_20":5155.25,"sma_60":5562.92,"sma_120":5957.54},{"date":"2026-03-24","open":5040,"high":5240,"low":4950,"close":5170,"volume":3867,"rsi_14":67.7,"sma_20":5142.75,"sma_60":5545.75,"sma_120":5946.54},{"date":"2026-03-25","open":5130,"high":5200,"low":5090,"close":5180,"volume":2454,"rsi_14":59.38,"sma_20":5132.75,"sma_60":5527.92,"sma_120":5936.71},{"date":"2026-03-26","open":5180,"high":5240,"low":5180,"close":5230,"volume":7218,"rsi_14":63.24,"sma_20":5126.75,"sma_60":5513.25,"sma_120":5927.62},{"date":"2026-03-27","open":5190,"high":5240,"low":5080,"close":5150,"volume":2826,"rsi_14":64.18,"sma_20":5113.25,"sma_60":5496.75,"sma_120":5918.96},{"date":"2026-03-30","open":5150,"high":5150,"low":4925,"close":5100,"volume":3211,"rsi_14":50.0,"sma_20":5103.25,"sma_60":5479.75,"sma_120":5908.54},{"date":"2026-03-31","open":5110,"high":5200,"low":4950,"close":5090,"volume":1255,"rsi_14":47.37,"sma_20":5095.75,"sma_60":5462.92,"sma_120":5896.88},{"date":"2026-04-01","open":5100,"high":5310,"low":5010,"close":5100,"volume":5775,"rsi_14":46.43,"sma_20":5106.0,"sma_60":5447.58,"sma_120":5884.54},{"date":"2026-04-02","open":5020,"high":5170,"low":4980,"close":4980,"volume":4222,"rsi_14":38.81,"sma_20":5102.0,"sma_60":5430.75,"sma_120":5871.29},{"date":"2026-04-03","open":4990,"high":5220,"low":4960,"close":5000,"volume":3192,"rsi_14":38.81,"sma_20":5099.5,"sma_60":5413.75,"sma_120":5858.04},{"date":"2026-04-06","open":5000,"high":5020,"low":4960,"close":4985,"volume":1060,"rsi_14":35.11,"sma_20":5100.75,"sma_60":5395.67,"sma_120":5845.92},{"date":"2026-04-07","open":4995,"high":5060,"low":4985,"close":5020,"volume":2285,"rsi_14":40.15,"sma_20":5096.75,"sma_60":5379.17,"sma_120":5833.25},{"date":"2026-04-08","open":5030,"high":5090,"low":4995,"close":5050,"volume":1615,"rsi_14":52.68,"sma_20":5093.25,"sma_60":5363.67,"sma_120":5820.5},{"date":"2026-04-09","open":5070,"high":5070,"low":5000,"close":5000,"volume":2503,"rsi_14":48.36,"sma_20":5086.75,"sma_60":5346.67,"sma_120":5806.92},{"date":"2026-04-10","open":5030,"high":5060,"low":5010,"close":5060,"volume":2086,"rsi_14":51.54,"sma_20":5083.25,"sma_60":5329.67,"sma_120":5794.25},{"date":"2026-04-13","open":5020,"high":5200,"low":5020,"close":5190,"volume":4373,"rsi_14":51.54,"sma_20":5085.25,"sma_60":5316.17,"sma_120":5784.08},{"date":"2026-04-14","open":5200,"high":5200,"low":5070,"close":5200,"volume":4817,"rsi_14":51.54,"sma_20":5086.25,"sma_60":5302.83,"sma_120":5774.5},{"date":"2026-04-15","open":5200,"high":5290,"low":5140,"close":5290,"volume":6383,"rsi_14":54.35,"sma_20":5093.25,"sma_60":5292.67,"sma_120":5764.75},{"date":"2026-04-16","open":5330,"high":5330,"low":5120,"close":5240,"volume":10437,"rsi_14":56.82,"sma_20":5104.25,"sma_60":5282.83,"sma_120":5755.5},{"date":"2026-04-17","open":5300,"high":5300,"low":5140,"close":5250,"volume":4446,"rsi_14":62.1,"sma_20":5115.75,"sma_60":5273.83,"sma_120":5745.0},{"date":"2026-04-20","open":5300,"high":5300,"low":5160,"close":5260,"volume":3500,"rsi_14":63.71,"sma_20":5126.75,"sma_60":5266.0,"sma_120":5734.08},{"date":"2026-04-21","open":5290,"high":6830,"low":5290,"close":6830,"volume":3842658,"rsi_14":89.73,"sma_20":5209.75,"sma_60":5286.17,"sma_120":5736.42},{"date":"2026-04-22","open":7440,"high":7610,"low":6330,"close":6460,"volume":2163645,"rsi_14":80.2,"sma_20":5273.75,"sma_60":5300.5,"sma_120":5735.25},{"date":"2026-04-23","open":6500,"high":6500,"low":6060,"close":6080,"volume":318892,"rsi_14":69.22,"sma_20":5316.25,"sma_60":5307.17,"sma_120":5730.5},{"date":"2026-04-24","open":6080,"high":6440,"low":5910,"close":6050,"volume":375385,"rsi_14":68.85,"sma_20":5361.25,"sma_60":5313.67,"sma_120":5724.42},{"date":"2026-04-27","open":6090,"high":6370,"low":5950,"close":6000,"volume":198407,"rsi_14":67.25,"sma_20":5406.25,"sma_60":5319.5,"sma_120":5718.75},{"date":"2026-04-28","open":5990,"high":6240,"low":5980,"close":6000,"volume":114738,"rsi_14":66.9,"sma_20":5451.75,"sma_60":5325.67,"sma_120":5713.83},{"date":"2026-04-29","open":6000,"high":6140,"low":5950,"close":6010,"volume":38705,"rsi_14":68.23,"sma_20":5497.75,"sma_60":5332.0,"sma_120":5703.25},{"date":"2026-04-30","open":6090,"high":7810,"low":6080,"close":7010,"volume":3504100,"rsi_14":75.35,"sma_20":5661.5,"sma_60":5270.08,"sma_120":5208.5},{"date":"2026-05-04","open":7010,"high":7220,"low":6750,"close":6760,"volume":341167,"rsi_14":70.5,"sma_20":5687.25,"sma_60":5375.83,"sma_120":5694.08},{"date":"2026-05-06","open":6770,"high":7500,"low":6720,"close":7140,"volume":644532,"rsi_14":73.1,"sma_20":5795.0,"sma_60":5403.67,"sma_120":5700.92},{"date":"2026-05-07","open":6800,"high":6880,"low":6560,"close":6570,"volume":141583,"rsi_14":63.68,"sma_20":5872.5,"sma_60":5422.5,"sma_120":5703.58},{"date":"2026-05-08","open":6560,"high":6670,"low":6390,"close":6560,"volume":39298,"rsi_14":64.22,"sma_20":5948.0,"sma_60":5441.67,"sma_120":5704.92},{"date":"2026-05-11","open":6670,"high":6930,"low":6670,"close":6840,"volume":98619,"rsi_14":66.19,"sma_20":6040.0,"sma_60":5465.5,"sma_120":5709.25},{"date":"2026-05-12","open":6840,"high":6850,"low":6050,"close":6230,"volume":129840,"rsi_14":58.8,"sma_20":6098.5,"sma_60":5479.0,"sma_120":5708.42},{"date":"2026-05-13","open":6250,"high":6440,"low":6190,"close":6340,"volume":45010,"rsi_14":43.95,"sma_20":6156.0,"sma_60":5493.33,"sma_120":5706.5},{"date":"2026-05-14","open":6240,"high":6420,"low":6100,"close":6330,"volume":61149,"rsi_14":48.24,"sma_20":6212.5,"sma_60":5508.17,"sma_120":5705.58},{"date":"2026-05-15","open":6330,"high":6360,"low":5640,"close":5910,"volume":83464,"rsi_14":47.72,"sma_20":6243.5,"sma_60":5514.67,"sma_120":5702.25},{"date":"2026-05-18","open":5910,"high":6010,"low":5350,"close":5700,"volume":45275,"rsi_14":45.52,"sma_20":6266.5,"sma_60":5518.83,"sma_120":5697.0},{"date":"2026-05-19","open":5510,"high":5850,"low":5340,"close":5470,"volume":49612,"rsi_14":43.52,"sma_20":6277.5,"sma_60":5521.83,"sma_120":5689.42},{"date":"2026-05-20","open":5320,"high":5460,"low":5050,"close":5250,"volume":44966,"rsi_14":41.3,"sma_20":6277.0,"sma_60":5519.67,"sma_120":5679.92},{"date":"2026-05-21","open":5250,"high":5490,"low":5250,"close":5400,"volume":42026,"rsi_14":43.15,"sma_20":6205.5,"sma_60":5519.33,"sma_120":5671.5},{"date":"2026-05-22","open":5340,"high":5580,"low":5250,"close":5490,"volume":54498,"rsi_14":28.53,"sma_20":6157.0,"sma_60":5521.17,"sma_120":5664.92},{"date":"2026-05-26","open":5440,"high":5540,"low":5200,"close":5230,"volume":46027,"rsi_14":28.45,"sma_20":6114.5,"sma_60":5519.17,"sma_120":5656.75},{"date":"2026-05-27","open":5230,"high":5440,"low":5000,"close":5090,"volume":53763,"rsi_14":19.03,"sma_20":6066.5,"sma_60":5513.67,"sma_120":5648.58},{"date":"2026-05-28","open":5090,"high":5410,"low":4810,"close":5000,"volume":34962,"rsi_14":22.26,"sma_20":6016.5,"sma_60":5508.67,"sma_120":5639.33},{"date":"2026-05-29","open":5090,"high":5090,"low":4700,"close":4700,"volume":27923,"rsi_14":20.19,"sma_20":5951.5,"sma_60":5499.67,"sma_120":5627.5},{"date":"2026-06-01","open":4700,"high":4700,"low":4415,"close":4615,"volume":42021,"rsi_14":11.97,"sma_20":5881.75,"sma_60":5495.17,"sma_120":5616.88},{"date":"2026-06-02","open":4600,"high":4600,"low":4220,"close":4360,"volume":49992,"rsi_14":13.62,"sma_20":5749.25,"sma_60":5483.5,"sma_120":5603.79},{"date":"2026-06-04","open":4400,"high":4440,"low":4025,"close":4025,"volume":44696,"rsi_14":8.59,"sma_20":5612.5,"sma_60":5466.42,"sma_120":5587.75},{"date":"2026-06-05","open":4035,"high":4235,"low":3825,"close":4220,"volume":20135,"rsi_14":14.6,"sma_20":5466.5,"sma_60":5454.08,"sma_120":5573.08},{"date":"2026-06-08","open":4060,"high":4220,"low":3665,"close":3675,"volume":63684,"rsi_14":14.01,"sma_20":5321.75,"sma_60":5430.33,"sma_120":5553.79},{"date":"2026-06-09","open":3665,"high":3995,"low":3665,"close":3820,"volume":57116,"rsi_14":19.08,"sma_20":5184.75,"sma_60":5408.67,"sma_120":5535.71},{"date":"2026-06-10","open":3820,"high":3885,"low":3615,"close":3675,"volume":34124,"rsi_14":19.63,"sma_20":5026.5,"sma_60":5384.42,"sma_120":5516.42},{"date":"2026-06-11","open":3675,"high":3800,"low":3505,"close":3745,"volume":13724,"rsi_14":23.17,"sma_20":4902.25,"sma_60":5361.33,"sma_120":5496.79},{"date":"2026-06-12","open":3745,"high":4045,"low":3745,"close":3910,"volume":17654,"rsi_14":23.58,"sma_20":4780.75,"sma_60":5340.67,"sma_120":5477.96},{"date":"2026-06-15","open":3910,"high":4075,"low":3815,"close":3835,"volume":14518,"rsi_14":20.5,"sma_20":4656.0,"sma_60":5318.25,"sma_120":5459.75},{"date":"2026-06-16","open":4040,"high":4040,"low":3835,"close":3890,"volume":9038,"rsi_14":24.23,"sma_20":4555.0,"sma_60":5297.25,"sma_120":5441.25},{"date":"2026-06-17","open":3870,"high":4035,"low":3865,"close":3925,"volume":16672,"rsi_14":38.06,"sma_20":4036.75,"sma_60":5154.83,"sma_120":5310.71},{"date":"2026-06-18","open":3925,"high":4035,"low":3740,"close":3755,"volume":13323,"rsi_14":25.83,"sma_20":4380.5,"sma_60":5257.92,"sma_120":5401.5},{"date":"2026-06-19","open":3755,"high":3860,"low":3600,"close":3770,"volume":18413,"rsi_14":29.69,"sma_20":4306.5,"sma_60":5236.75,"sma_120":5382.0},{"date":"2026-06-22","open":3765,"high":3795,"low":3525,"close":3575,"volume":13938,"rsi_14":28.33,"sma_20":4215.25,"sma_60":5210.17,"sma_120":5360.62},{"date":"2026-06-23","open":3575,"high":3790,"low":3135,"close":3225,"volume":37514,"rsi_14":27.25,"sma_20":4102.0,"sma_60":5177.58,"sma_120":5336.5},{"date":"2026-06-24","open":3150,"high":3325,"low":3100,"close":3185,"volume":25174,"rsi_14":30.91,"sma_20":3999.75,"sma_60":5143.5,"sma_120":5312.21},{"date":"2026-06-25","open":3200,"high":3320,"low":3185,"close":3300,"volume":13947,"rsi_14":28.3,"sma_20":3910.25,"sma_60":5112.67,"sma_120":5289.62},{"date":"2026-06-26","open":3330,"high":3330,"low":3120,"close":3185,"volume":18774,"rsi_14":35.5,"sma_20":3819.5,"sma_60":5080.75,"sma_120":5266.25},{"date":"2026-06-29","open":2970,"high":3360,"low":2955,"close":3360,"volume":24419,"rsi_14":36.63,"sma_20":3752.5,"sma_60":5051.92,"sma_120":5244.08},{"date":"2026-06-30","open":3360,"high":3495,"low":3260,"close":3270,"volume":4372,"rsi_14":37.84,"sma_20":3685.25,"sma_60":5021.58,"sma_120":5220.75},{"date":"2026-07-01","open":3350,"high":3410,"low":3250,"close":3360,"volume":3767,"rsi_14":38.58,"sma_20":3635.25,"sma_60":4994.58,"sma_120":5198.67},{"date":"2026-07-02","open":3305,"high":3390,"low":3230,"close":3310,"volume":10731,"rsi_14":30.89,"sma_20":3599.5,"sma_60":4966.42,"sma_120":5176.42},{"date":"2026-07-03","open":3285,"high":3310,"low":3130,"close":3280,"volume":6330,"rsi_14":31.8,"sma_20":3552.5,"sma_60":4938.0,"sma_120":5153.58},{"date":"2026-07-06","open":3280,"high":3360,"low":3215,"close":3260,"volume":4390,"rsi_14":28.86,"sma_20":3531.75,"sma_60":4908.67,"sma_120":5130.08},{"date":"2026-07-07","open":3200,"high":3345,"low":3090,"close":3205,"volume":8608,"rsi_14":26.16,"sma_20":3501.0,"sma_60":4877.92,"sma_120":5106.79},{"date":"2026-07-08","open":3205,"high":3305,"low":3045,"close":3110,"volume":5734,"rsi_14":27.53,"sma_20":3472.75,"sma_60":4846.42,"sma_120":5082.71},{"date":"2026-07-09","open":3010,"high":3290,"low":3010,"close":3060,"volume":7553,"rsi_14":25.85,"sma_20":3438.5,"sma_60":4813.08,"sma_120":5059.04},{"date":"2026-07-10","open":3215,"high":3290,"low":3105,"close":3265,"volume":6356,"rsi_14":39.53,"sma_20":3406.25,"sma_60":4781.0,"sma_120":5037.67},{"date":"2026-07-13","open":3240,"high":3305,"low":3040,"close":3040,"volume":12323,"rsi_14":43.17,"sma_20":3366.5,"sma_60":4745.0,"sma_120":5014.75},{"date":"2026-07-14","open":3040,"high":3095,"low":2975,"close":3045,"volume":55711,"rsi_14":44.7,"sma_20":3324.25,"sma_60":4707.58,"sma_120":4992.38},{"date":"2026-07-15","open":3045,"high":3190,"low":3025,"close":3025,"volume":14635,"rsi_14":38.78,"sma_20":3279.25,"sma_60":4670.67,"sma_120":4970.75},{"date":"2026-07-16","open":3180,"high":3250,"low":2985,"close":3240,"volume":30386,"rsi_14":52.08,"sma_20":3253.5,"sma_60":4637.17,"sma_120":4951.08},{"date":"2026-07-20","open":3245,"high":3245,"low":3015,"close":3020,"volume":9550,"rsi_14":37.59,"sma_20":3216.0,"sma_60":4599.83,"sma_120":4928.92},{"date":"2026-07-21","open":3010,"high":3155,"low":2960,"close":3045,"volume":5762,"rsi_14":41.38,"sma_20":3189.5,"sma_60":4536.75,"sma_120":4907.12},{"date":"2026-07-22","open":3060,"high":3185,"low":2965,"close":2985,"volume":9578,"rsi_14":35.29,"sma_20":3177.5,"sma_60":4478.83,"sma_120":4884.92},{"date":"2026-07-23","open":2990,"high":3035,"low":2965,"close":3020,"volume":5407,"rsi_14":38.49,"sma_20":3169.25,"sma_60":4427.83,"sma_120":4863.17},{"date":"2026-07-24","open":3125,"high":3125,"low":2960,"close":2990,"volume":8362,"rsi_14":38.49,"sma_20":3153.75,"sma_60":4376.83,"sma_120":4841.17},{"date":"2026-07-27","open":2990,"high":3025,"low":2915,"close":2980,"volume":6994,"rsi_14":38.8,"sma_20":3143.5,"sma_60":4326.5,"sma_120":4819.83},{"date":"2026-07-28","open":2980,"high":3055,"low":2905,"close":2955,"volume":11048,"rsi_14":39.75,"sma_20":3123.25,"sma_60":4275.75,"sma_120":4798.29},{"date":"2026-07-29","open":2950,"high":3015,"low":2670,"close":2670,"volume":22264,"rsi_14":34.4,"sma_20":3093.25,"sma_60":4220.08,"sma_120":4774.46},{"date":"2026-07-30","open":2550,"high":2880,"low":2515,"close":2740,"volume":37646,"rsi_14":38.81,"sma_20":3062.25,"sma_60":4148.92,"sma_120":4751.38},{"date":"2026-07-31","open":2795,"high":2935,"low":2740,"close":2820,"volume":9401,"rsi_14":32.95,"sma_20":3037.75,"sma_60":4083.25,"sma_120":4729.54},{"date":"2026-08-03","open":2835,"high":2965,"low":2715,"close":2715,"volume":6608,"rsi_14":36.29,"sma_20":3009.5,"sma_60":4009.5,"sma_120":4706.58},{"date":"2026-08-04","open":2715,"high":2965,"low":2715,"close":2940,"volume":10252,"rsi_14":46.26,"sma_20":2993.5,"sma_60":3949.0,"sma_120":4685.75},{"date":"2026-08-05","open":2920,"high":3025,"low":2920,"close":3025,"volume":7466,"rsi_14":50.0,"sma_20":2984.5,"sma_60":3890.08,"sma_120":4665.88},{"date":"2026-08-06","open":3010,"high":3075,"low":2940,"close":3020,"volume":7048,"rsi_14":41.27,"sma_20":2980.0,"sma_60":3826.42,"sma_120":4645.96},{"date":"2026-08-07","open":2995,"high":3035,"low":2920,"close":3025,"volume":4033,"rsi_14":50.24,"sma_20":2978.25,"sma_60":3773.0,"sma_120":4626.0},{"date":"2026-08-10","open":2975,"high":3090,"low":2970,"close":3030,"volume":9967,"rsi_14":49.27,"sma_20":2966.5,"sma_60":3717.83,"sma_120":4605.58},{"date":"2026-08-11","open":3005,"high":3130,"low":3000,"close":3100,"volume":6084,"rsi_14":55.56,"sma_20":2969.5,"sma_60":3664.0,"sma_120":4586.08},{"date":"2026-08-12","open":3020,"high":3170,"low":3000,"close":3160,"volume":8998,"rsi_14":56.6,"sma_20":2975.25,"sma_60":3618.17,"sma_120":4566.42},{"date":"2026-08-13","open":3135,"high":3180,"low":3055,"close":3145,"volume":7756,"rsi_14":57.42,"sma_20":2981.25,"sma_60":3575.58,"sma_120":4547.21},{"date":"2026-08-14","open":3240,"high":3240,"low":3020,"close":3110,"volume":5291,"rsi_14":56.07,"sma_20":2974.75,"sma_60":3536.25,"sma_120":4529.04},{"date":"2026-08-18","open":3110,"high":3205,"low":2975,"close":3020,"volume":23326,"rsi_14":52.86,"sma_20":2974.75,"sma_60":3499.08,"sma_120":4509.38},{"date":"2026-08-19","open":3020,"high":3065,"low":2900,"close":2945,"volume":7535,"rsi_14":64.86,"sma_20":2969.75,"sma_60":3458.17,"sma_120":4488.75},{"date":"2026-08-20","open":2820,"high":3095,"low":2820,"close":2915,"volume":13229,"rsi_14":59.89,"sma_20":2966.25,"sma_60":3415.25,"sma_120":4468.21},{"date":"2026-08-21","open":2920,"high":3085,"low":2760,"close":2875,"volume":9533,"rsi_14":53.25,"sma_20":2959.0,"sma_60":3376.0,"sma_120":4447.58},{"date":"2026-08-24","open":2870,"high":2900,"low":2700,"close":2725,"volume":20523,"rsi_14":50.56,"sma_20":2945.75,"sma_60":3336.58,"sma_120":4425.12},{"date":"2026-08-25","open":2725,"high":2755,"low":2670,"close":2695,"volume":6995,"rsi_14":32.37,"sma_20":2931.5,"sma_60":3298.17,"sma_120":4403.42},{"date":"2026-08-26","open":2700,"high":2795,"low":2700,"close":2730,"volume":6827,"rsi_14":27.13,"sma_20":2920.25,"sma_60":3265.33,"sma_120":4382.5},{"date":"2026-08-27","open":2700,"high":2865,"low":2700,"close":2800,"volume":5174,"rsi_14":34.51,"sma_20":2926.75,"sma_60":3235.08,"sma_120":4365.12},{"date":"2026-08-28","open":2805,"high":2905,"low":2755,"close":2825,"volume":9658,"rsi_14":36.3,"sma_20":2931.0,"sma_60":3209.5,"sma_120":4346.5},{"date":"2026-08-31","open":2825,"high":2870,"low":2750,"close":2830,"volume":14182,"rsi_14":36.3,"sma_20":2931.5,"sma_60":3189.58,"sma_120":4328.0},{"date":"2026-09-01","open":2820,"high":2825,"low":2770,"close":2820,"volume":7003,"rsi_14":29.1,"sma_20":2936.75,"sma_60":3166.25,"sma_120":4310.17},{"date":"2026-09-02","open":2780,"high":2850,"low":2710,"close":2715,"volume":6693,"rsi_14":18.88,"sma_20":2925.5,"sma_60":3150.25,"sma_120":4290.29},{"date":"2026-09-03","open":2715,"high":2850,"low":2700,"close":2715,"volume":10259,"rsi_14":19.29,"sma_20":2910.0,"sma_60":3131.83,"sma_120":4270.25},{"date":"2026-09-04","open":2860,"high":2860,"low":2680,"close":2800,"volume":3145,"rsi_14":29.33,"sma_20":2899.0,"sma_60":3117.25,"sma_120":4250.83},{"date":"2026-09-07","open":2800,"high":2810,"low":2680,"close":2685,"volume":14121,"rsi_14":28.39,"sma_20":2882.0,"sma_60":3099.58,"sma_120":4230.46},{"date":"2026-09-08","open":2685,"high":2715,"low":2580,"close":2605,"volume":31141,"rsi_14":28.21,"sma_20":2860.75,"sma_60":3077.83,"sma_120":4209.25},{"date":"2026-09-09","open":2610,"high":2700,"low":2555,"close":2620,"volume":18103,"rsi_14":30.72,"sma_20":2836.75,"sma_60":3057.58,"sma_120":4187.92},{"date":"2026-09-10","open":2625,"high":2735,"low":2560,"close":2670,"volume":6862,"rsi_14":36.77,"sma_20":2812.25,"sma_60":3037.25,"sma_120":4167.25},{"date":"2026-09-11","open":2700,"high":2700,"low":2595,"close":2630,"volume":5083,"rsi_14":42.86,"sma_20":2786.5,"sma_60":3015.67,"sma_120":4147.33},{"date":"2026-09-14","open":2630,"high":2670,"low":2575,"close":2640,"volume":3667,"rsi_14":45.74,"sma_20":2763.0,"sma_60":2997.08,"sma_120":4127.5},{"date":"2026-09-15","open":2665,"high":2690,"low":2605,"close":2610,"volume":4766,"rsi_14":40.62,"sma_20":2742.5,"sma_60":2977.75,"sma_120":4107.25},{"date":"2026-09-16","open":2640,"high":2875,"low":2405,"close":2685,"volume":2789,"rsi_14":41.09,"sma_20":2729.5,"sma_60":2962.92,"sma_120":4086.54},{"date":"2026-09-17","open":2650,"high":2650,"low":2575,"close":2585,"volume":6602,"rsi_14":33.33,"sma_20":2713.0,"sma_60":2952.25,"sma_120":4064.92},{"date":"2026-09-18","open":2580,"high":2655,"low":2580,"close":2620,"volume":4450,"rsi_14":36.0,"sma_20":2700.25,"sma_60":2942.83,"sma_120":4043.17},{"date":"2026-09-21","open":2620,"high":2710,"low":2560,"close":2655,"volume":5064,"rsi_14":39.35,"sma_20":2696.75,"sma_60":2932.08,"sma_120":4022.38},{"date":"2026-09-22","open":2595,"high":2825,"low":2595,"close":2695,"volume":11656,"rsi_14":48.59,"sma_20":2696.75,"sma_60":2923.92,"sma_120":4002.33},{"date":"2026-09-23","open":2695,"high":2700,"low":2575,"close":2685,"volume":3941,"rsi_14":47.92,"sma_20":2694.5,"sma_60":2912.67,"sma_120":3982.29},{"date":"2026-09-28","open":2640,"high":2800,"low":2590,"close":2610,"volume":7575,"rsi_14":36.62,"sma_20":2685.0,"sma_60":2901.67,"sma_120":3961.62},{"date":"2026-09-29","open":2640,"high":2665,"low":2585,"close":2640,"volume":5919,"rsi_14":46.4,"sma_20":2675.75,"sma_60":2889.67,"sma_120":3942.12},{"date":"2026-09-30","open":2685,"high":2685,"low":2610,"close":2645,"volume":2559,"rsi_14":53.64,"sma_20":2666.5,"sma_60":2878.58,"sma_120":3922.5},{"date":"2026-10-01","open":2650,"high":2800,"low":2635,"close":2725,"volume":9074,"rsi_14":58.54,"sma_20":2661.75,"sma_60":2869.33,"sma_120":3903.67},{"date":"2026-10-02","open":2750,"high":2930,"low":2680,"close":2830,"volume":11771,"rsi_14":61.65,"sma_20":2667.25,"sma_60":2862.08,"sma_120":3885.38},{"date":"2026-10-06","open":2780,"high":3055,"low":2760,"close":2940,"volume":25435,"rsi_14":70.95,"sma_20":2678.5,"sma_60":2857.67,"sma_120":3867.79},{"date":"2026-10-07","open":2810,"high":3190,"low":2810,"close":3045,"volume":14023,"rsi_14":74.25,"sma_20":2690.75,"sma_60":2856.58,"sma_120":3851.5},{"date":"2026-10-08","open":3040,"high":3285,"low":2850,"close":2910,"volume":12845,"rsi_14":65.96,"sma_20":2702.0,"sma_60":2854.08,"sma_120":3833.58},{"date":"2026-10-12","open":2980,"high":3095,"low":2780,"close":3005,"volume":16882,"rsi_14":66.67,"sma_20":2722.25,"sma_60":2849.83,"sma_120":3815.42},{"date":"2026-10-13","open":2805,"high":2985,"low":2710,"close":2880,"volume":12311,"rsi_14":64.97,"sma_20":2735.25,"sma_60":2847.17,"sma_120":3796.08},{"date":"2026-10-14","open":2705,"high":2885,"low":2705,"close":2730,"volume":12335,"rsi_14":55.0,"sma_20":2738.25,"sma_60":2841.92,"sma_120":3774.75},{"date":"2026-10-15","open":2730,"high":2730,"low":2580,"close":2690,"volume":9248,"rsi_14":51.58,"sma_20":2741.25,"sma_60":2836.33,"sma_120":3753.5},{"date":"2026-10-16","open":2695,"high":2775,"low":2670,"close":2740,"volume":11092,"rsi_14":52.02,"sma_20":2746.25,"sma_60":2828.0,"sma_120":3732.58},{"date":"2026-10-19","open":2705,"high":2830,"low":2705,"close":2775,"volume":9023,"rsi_14":53.95,"sma_20":2754.5,"sma_60":2823.92,"sma_120":3711.88},{"date":"2026-10-20","open":2775,"high":2960,"low":2700,"close":2750,"volume":6043,"rsi_14":56.42,"sma_20":2757.75,"sma_60":2819.0,"sma_120":3677.88},{"date":"2026-10-21","open":2715,"high":2975,"low":2710,"close":2730,"volume":6124,"rsi_14":54.17,"sma_20":2765.0,"sma_60":2814.75,"sma_120":3646.79},{"date":"2026-10-22","open":2730,"high":2810,"low":2630,"close":2680,"volume":2943,"rsi_14":51.56,"sma_20":2768.0,"sma_60":2809.08,"sma_120":3618.46},{"date":"2026-10-23","open":2670,"high":3037,"low":2640,"close":2640,"volume":2032,"rsi_14":46.08,"sma_20":2767.25,"sma_60":2803.25,"sma_120":3590.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.92,"pbr":4.64,"ttm_eps":null,"close":7108.8999},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.01,"pbr":4.22,"ttm_eps":null,"close":6484.3452},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.55,"pbr":3.34,"ttm_eps":null,"close":5735.0327},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":61.8,"pbr":3.4,"ttm_eps":null,"close":5472.582},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.91,"ttm_eps":null,"close":5803.0757},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.41,"ttm_eps":null,"close":6279.375},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.15,"ttm_eps":null,"close":6000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.47,"ttm_eps":null,"close":5090.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":95.06,"pbr":2.17,"ttm_eps":null,"close":3270.0}],"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":"화인써키트","phase":"above-fold","symbol_resolved":true}