{"status":"ok","report":{"price_analysis":{"current":3430.0,"change_1d":-1.1,"change_7d":-3.4,"change_30d":-15.5,"high_30d":4155.0,"low_30d":3305.0,"position_in_range":15.0,"support":3390.0,"resistance":4070.0},"summary":"아셈스(136410)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 378.10억. 현재가 3,430원, 전일 대비 -1.2%, 30일 -15.5%. PER 5.8배 / ROE 1.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3424.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.8배입니다. ROE 1.1%입니다. 시가총액 378.10억. 매출 544.41억, 영업이익 95.25억.","grade":"C","comment":"PER 5.76배, ROE 1.07%","per":5.76,"pbr":0.51,"roe":1.07,"eps":595.2,"revenue":54441172918.0,"operating_income":9525349407.0,"net_income":6298580521.0,"market_cap":37809548560,"profit_margin":11.57,"roa":0.69,"operating_margin":17.5,"gross_margin":40.7,"debt_ratio":0.5499808847745299,"total_assets":116025983923.0,"total_equity":74856396658.0,"total_debt":41169587265.0,"dividend_yield":1.71,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.4로 약세 구간입니다. MACD(-134.29)가 시그널선(-139.64)을 상회합니다(골든크로스). 현재가가 SMA20(3624)과 SMA60(4057) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3403~3846 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":30.405405405405403,"macd":-134.28588041783996,"macd_signal":-139.6427405319543,"sma_20":3624.5,"sma_60":4057.3333333333335,"bb_upper":3846.443686551341,"bb_lower":3402.556313448659,"atr_14":238.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3424.00, 기관 순매수 0.00. 30일 누적: 외국인 2.74만, 기관 -942.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3424.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-10-22","foreign_net":-1052.0,"institution_net":0.0,"retail_net":1052.0},{"date":"2026-10-21","foreign_net":-373.0,"institution_net":0.0,"retail_net":373.0},{"date":"2026-10-20","foreign_net":-2691.0,"institution_net":0.0,"retail_net":2691.0},{"date":"2026-10-19","foreign_net":696.0,"institution_net":0.0,"retail_net":-696.0},{"date":"2026-10-16","foreign_net":419.0,"institution_net":0.0,"retail_net":-419.0},{"date":"2026-10-15","foreign_net":524.0,"institution_net":-501.0,"retail_net":-23.0},{"date":"2026-10-14","foreign_net":-741.0,"institution_net":0.0,"retail_net":741.0},{"date":"2026-10-13","foreign_net":-1779.0,"institution_net":501.0,"retail_net":1278.0},{"date":"2026-10-12","foreign_net":-2143.0,"institution_net":0.0,"retail_net":2143.0},{"date":"2026-10-08","foreign_net":-854.0,"institution_net":0.0,"retail_net":854.0},{"date":"2026-10-07","foreign_net":-2839.0,"institution_net":0.0,"retail_net":2839.0},{"date":"2026-10-06","foreign_net":-1884.0,"institution_net":0.0,"retail_net":1884.0},{"date":"2026-10-02","foreign_net":4929.0,"institution_net":0.0,"retail_net":-4929.0},{"date":"2026-10-01","foreign_net":97.0,"institution_net":0.0,"retail_net":-97.0},{"date":"2026-09-30","foreign_net":-769.0,"institution_net":0.0,"retail_net":769.0},{"date":"2026-09-29","foreign_net":-254.0,"institution_net":0.0,"retail_net":254.0},{"date":"2026-09-28","foreign_net":-1276.0,"institution_net":0.0,"retail_net":1276.0},{"date":"2026-09-23","foreign_net":-7178.0,"institution_net":0.0,"retail_net":7178.0},{"date":"2026-09-22","foreign_net":10368.0,"institution_net":-1120.0,"retail_net":-9248.0},{"date":"2026-09-21","foreign_net":4006.0,"institution_net":0.0,"retail_net":-4006.0},{"date":"2026-09-18","foreign_net":3244.0,"institution_net":1120.0,"retail_net":-4364.0},{"date":"2026-09-17","foreign_net":442.0,"institution_net":-744.0,"retail_net":302.0},{"date":"2026-09-16","foreign_net":724.0,"institution_net":744.0,"retail_net":-1468.0},{"date":"2026-09-15","foreign_net":8570.0,"institution_net":0.0,"retail_net":-8570.0},{"date":"2026-09-14","foreign_net":3576.0,"institution_net":-457.0,"retail_net":-3119.0},{"date":"2026-09-11","foreign_net":4517.0,"institution_net":-221.0,"retail_net":-4296.0},{"date":"2026-09-10","foreign_net":-1653.0,"institution_net":-101.0,"retail_net":1754.0},{"date":"2026-09-09","foreign_net":3308.0,"institution_net":0.0,"retail_net":-3308.0},{"date":"2026-09-08","foreign_net":7479.0,"institution_net":-163.0,"retail_net":-7316.0}],"periods":{"d1":{"foreign_net":-4.0,"institution_net":0,"retail_net":4.0},"d3":{"foreign_net":-1429.0,"institution_net":0,"retail_net":1429.0},"d7":{"foreign_net":-2481.0,"institution_net":-501.0,"retail_net":2982.0},"d14":{"foreign_net":-7792.0,"institution_net":0.0,"retail_net":7792.0},"d30":{"foreign_net":27409.0,"institution_net":-942.0,"retail_net":-26467.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 -7.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.8,"unit":"%","percentile":40,"direction":"higher_better"},{"name":"영업이익 성장률","value":-8.5,"unit":"%","percentile":39,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.4,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-15.5,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":62,"summary":"유동비율 1.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.83,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":5.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -7.8%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":40.7,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":17.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.76,"current_pbr":0.51,"per_5y_high":27.2,"per_5y_low":8.82,"per_5y_avg":13.58,"per_percentile":0.0,"pbr_5y_high":3.74,"pbr_5y_low":1.76,"pbr_5y_avg":2.78,"pbr_percentile":0.0,"per_5y_median":12.26,"pbr_5y_median":2.75,"history":[{"quarter":"2024-Q2","per":27.2,"pbr":2.64},{"quarter":"2024-Q3","per":17.37,"pbr":2.75},{"quarter":"2024-Q4","per":12.32,"pbr":2.57},{"quarter":"2025-Q1","per":11.65,"pbr":2.9},{"quarter":"2025-Q2","per":9.51,"pbr":2.78},{"quarter":"2025-Q3","per":12.89,"pbr":3.74},{"quarter":"2025-Q4","per":12.26,"pbr":3.39},{"quarter":"2026-Q1","per":10.18,"pbr":2.46},{"quarter":"2026-Q2","per":8.82,"pbr":1.76},{"quarter":"현재","per":5.76,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6627.6313,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7183.1831,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6851.5493,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7878.2944,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7700.5884,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10889.4219,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5250.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":27.2,"eps":243.69,"close":6627.63,"source":"reported"},{"date":"2024-07","per":27.4,"eps":243.69,"close":6676.36,"source":"reported"},{"date":"2024-08","per":27.92,"eps":243.69,"close":6803.07,"source":"reported"},{"date":"2024-09","per":17.37,"eps":413.65,"close":7183.18,"source":"reported"},{"date":"2024-10","per":18.68,"eps":413.65,"close":7728.99,"source":"reported"},{"date":"2024-11","per":16.02,"eps":413.65,"close":6627.63,"source":"reported"},{"date":"2024-12","per":12.32,"eps":556.14,"close":6851.55,"source":"reported"},{"date":"2025-01","per":12.8,"eps":556.14,"close":7118.11,"source":"reported"},{"date":"2025-02","per":14.2,"eps":556.14,"close":7898.04,"source":"reported"},{"date":"2025-03","per":11.65,"eps":676.24,"close":7878.29,"source":"reported"},{"date":"2025-04","per":12.98,"eps":676.24,"close":8776.7,"source":"reported"},{"date":"2025-05","per":11.77,"eps":676.24,"close":7957.27,"source":"reported"},{"date":"2025-06","per":9.51,"eps":809.54,"close":7700.59,"source":"reported"},{"date":"2025-07","per":13.61,"eps":809.54,"close":11017.76,"source":"reported"},{"date":"2025-08","per":12.56,"eps":809.54,"close":10168.73,"source":"reported"},{"date":"2025-09","per":12.89,"eps":845.01,"close":10889.42,"source":"reported"},{"date":"2025-10","per":12.14,"eps":845.01,"close":10257.58,"source":"reported"},{"date":"2025-11","per":12.62,"eps":845.01,"close":10662.35,"source":"reported"},{"date":"2025-12","per":12.26,"eps":815.13,"close":9990.0,"source":"reported"},{"date":"2026-01","per":11.0,"eps":815.13,"close":8970.0,"source":"reported"},{"date":"2026-02","per":10.05,"eps":815.13,"close":8190.0,"source":"reported"},{"date":"2026-03","per":10.18,"eps":713.92,"close":7270.0,"source":"reported"},{"date":"2026-04","per":10.32,"eps":713.92,"close":7370.0,"source":"reported"},{"date":"2026-05","per":8.05,"eps":713.92,"close":5750.0,"source":"reported"},{"date":"2026-06","per":8.82,"eps":595.2,"close":5250.0,"source":"reported"},{"date":"2026-07","per":7.29,"eps":595.2,"close":4340.0,"source":"reported"},{"date":"2026-08","per":6.99,"eps":595.2,"close":4160.0,"source":"reported"},{"date":"2026-09","per":6.28,"eps":595.2,"close":3740.0,"source":"reported"},{"date":"2026-10","per":5.61,"eps":595.2,"close":3340.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.12,"std":5.72,"upper_1sd":18.84,"lower_1sd":7.4,"current":5.61,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.71,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.47,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.71,"summary":"배당수익률 1.71%","metrics":[{"name":"배당수익률","value":1.71,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.8배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:34:07.857859+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.010658631147385465,"dividend_yield":null,"eps":96.0,"revenue":12205166113.0,"operating_income":2217059796.0,"net_income":797866721.0,"market_cap":null,"profit_margin":0.0653712299867983,"operating_margin":0.1816492930512891,"roa":0.006876621029385106,"gross_margin":0.4069718098067806,"total_equity":74856396658.0,"total_assets":116025983923.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.49,"pbr":1.12,"roe":0.022816686308276386,"dividend_yield":1.71,"eps":153.45,"revenue":13243032695.0,"operating_income":2421895257.0,"net_income":1690858316.0,"market_cap":83700000000.0,"profit_margin":0.12767908642545264,"operating_margin":0.18288071265688285,"roa":0.01427755787913404,"gross_margin":0.40128362010360497,"total_equity":74106217404.0,"total_assets":118427698232.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008542978967652678,"dividend_yield":null,"eps":57.32,"revenue":13883563814.0,"operating_income":1053237642.0,"net_income":631629678.0,"market_cap":null,"profit_margin":0.045494779759867786,"operating_margin":0.07586219619907168,"roa":0.005496186871618047,"gross_margin":0.2774634167140509,"total_equity":73935530029.0,"total_assets":114921434215.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04360811692416133,"dividend_yield":null,"eps":288.43,"revenue":15109410296.0,"operating_income":3833156712.0,"net_income":3178225806.0,"market_cap":null,"profit_margin":0.2103474420071437,"operating_margin":0.2536933365966489,"roa":0.0278459288712287,"gross_margin":0.4216334460575562,"total_equity":72881519088.0,"total_assets":114136103008.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0340597135212629,"dividend_yield":null,"eps":214.72,"revenue":14546862972.0,"operating_income":2913061761.0,"net_income":2365984568.0,"market_cap":null,"profit_margin":0.16264569017760594,"operating_margin":0.20025360564728636,"roa":0.021984326058587713,"gross_margin":0.36742706680388465,"total_equity":69465780049.0,"total_assets":107621428180.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04120875911148986,"dividend_yield":null,"eps":254.66,"revenue":16733156549.0,"operating_income":4201764090.0,"net_income":2806081079.0,"market_cap":null,"profit_margin":0.16769586005981016,"operating_margin":0.25110409250615084,"roa":0.026014915266251805,"gross_margin":0.4229380043314624,"total_equity":68094287222.0,"total_assets":107864317461.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014393407572612767,"dividend_yield":null,"eps":87.2,"revenue":15805473720.0,"operating_income":2717082868.0,"net_income":960907803.0,"market_cap":null,"profit_margin":0.06079588755280914,"operating_margin":0.17190771476604624,"roa":0.00899906946820416,"gross_margin":0.3539277755984906,"total_equity":66760271892.0,"total_assets":106778573762.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04261673717754414,"dividend_yield":null,"eps":252.96,"revenue":14861569238.0,"operating_income":2545900429.0,"net_income":2787364553.0,"market_cap":null,"profit_margin":0.18755519746009744,"operating_margin":0.17130764512339045,"roa":0.027386493935846794,"gross_margin":0.3583217291336755,"total_equity":65405395570.0,"total_assets":101778802337.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.014263766063348744,"dividend_yield":null,"eps":81.42,"revenue":13554691405.0,"operating_income":1958708023.0,"net_income":897139349.0,"market_cap":null,"profit_margin":0.06618663031082116,"operating_margin":0.1445040661182061,"roa":0.008709230514944623,"gross_margin":0.31685185480620687,"total_equity":62896386902.0,"total_assets":103010173799.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02376644515613368,"dividend_yield":null,"eps":134.56,"revenue":12953198946.0,"operating_income":2002514008.0,"net_income":1482774159.0,"market_cap":null,"profit_margin":0.11447165794190836,"operating_margin":0.15459609756232334,"roa":0.014538469009455447,"gross_margin":0.34980403450062164,"total_equity":62389396027.0,"total_assets":101989704558.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.009940175206335593,"dividend_yield":null,"eps":-55.29,"revenue":12750937765.0,"operating_income":1791660209.0,"net_income":-609217146.0,"market_cap":null,"profit_margin":-0.04777822284351805,"operating_margin":0.14051203464563378,"roa":-0.006046771735100289,"gross_margin":0.30930247254641824,"total_equity":61288371015.0,"total_assets":100750809306.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013734614246375985,"dividend_yield":null,"eps":83.0,"revenue":11549004198.0,"operating_income":1400757762.0,"net_income":869930291.0,"market_cap":null,"profit_margin":0.07532513419214536,"operating_margin":0.12128818536948635,"roa":0.00858690238506133,"gross_margin":0.32724235520275285,"total_equity":63338531057.0,"total_assets":101308976391.0}],"current_price":3430.0,"change_pct":-1.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-07","close":13157.7979},{"date":"2022-02-08","close":12700.0},{"date":"2022-02-09","close":13109.0645},{"date":"2022-02-10","close":12767.9375},{"date":"2022-02-11","close":12183.1465},{"date":"2022-02-14","close":10380.041},{"date":"2022-02-15","close":9746.5166},{"date":"2022-02-16","close":10380.041},{"date":"2022-02-17","close":10867.3662},{"date":"2022-02-18","close":10721.168},{"date":"2022-02-21","close":13937.5195},{"date":"2022-02-22","close":12300.0},{"date":"2022-02-23","close":12300.0},{"date":"2022-02-24","close":10477.5049},{"date":"2022-02-25","close":11111.0283},{"date":"2022-02-28","close":11111.0283},{"date":"2022-03-02","close":10867.3662},{"date":"2022-03-03","close":11257.2275},{"date":"2022-03-04","close":11062.2969},{"date":"2022-03-07","close":10916.0986},{"date":"2022-03-08","close":10623.7041},{"date":"2022-03-10","close":10428.7725},{"date":"2022-03-11","close":10477.5049},{"date":"2022-03-14","close":10623.7041},{"date":"2022-03-15","close":10623.7041},{"date":"2022-03-16","close":10964.8311},{"date":"2022-03-17","close":10964.8311},{"date":"2022-03-18","close":12036.9482},{"date":"2022-03-21","close":11598.3545},{"date":"2022-03-22","close":12183.1465},{"date":"2022-03-23","close":13109.0645},{"date":"2022-03-24","close":13303.9961},{"date":"2022-03-25","close":12426.8086},{"date":"2022-03-28","close":12426.8086},{"date":"2022-03-29","close":11939.4834},{"date":"2022-03-30","close":12621.7393},{"date":"2022-03-31","close":14132.4492},{"date":"2022-04-01","close":14424.8457},{"date":"2022-04-04","close":14132.4492},{"date":"2022-04-05","close":14765.9727},{"date":"2022-04-06","close":14229.9141},{"date":"2022-04-07","close":15253.2988},{"date":"2022-04-08","close":16276.6826},{"date":"2022-04-11","close":14912.1699},{"date":"2022-04-12","close":15302.0312},{"date":"2022-04-13","close":15691.8926},{"date":"2022-04-14","close":15058.3691},{"date":"2022-04-15","close":15058.3691},{"date":"2022-04-18","close":15594.4268},{"date":"2022-04-19","close":17348.7988},{"date":"2022-04-20","close":16422.8809},{"date":"2022-04-21","close":17251.334},{"date":"2022-04-22","close":17494.998},{"date":"2022-04-25","close":16910.207},{"date":"2022-04-26","close":16520.3457},{"date":"2022-04-27","close":15691.8926},{"date":"2022-04-28","close":15302.0312},{"date":"2022-04-29","close":16227.9502},{"date":"2022-05-02","close":16227.9502},{"date":"2022-05-03","close":15691.8926},{"date":"2022-05-04","close":15789.3564},{"date":"2022-05-06","close":15009.6357},{"date":"2022-05-09","close":14150.0},{"date":"2022-05-10","close":13693.8564},{"date":"2022-05-11","close":13352.7275},{"date":"2022-05-12","close":12670.4717},{"date":"2022-05-13","close":12670.4717},{"date":"2022-05-16","close":13450.1934},{"date":"2022-05-17","close":13547.6582},{"date":"2022-05-18","close":14424.8457},{"date":"2022-05-19","close":13840.0537},{"date":"2022-05-20","close":13840.0537},{"date":"2022-05-23","close":14034.9834},{"date":"2022-05-24","close":14034.9834},{"date":"2022-05-25","close":13791.3213},{"date":"2022-05-26","close":13060.333},{"date":"2022-05-27","close":12914.1348},{"date":"2022-05-30","close":13352.7275},{"date":"2022-05-31","close":14132.4492},{"date":"2022-06-02","close":13986.251},{"date":"2022-06-03","close":13840.0537},{"date":"2022-06-07","close":13937.5195},{"date":"2022-06-08","close":14083.7168},{"date":"2022-06-09","close":14278.6465},{"date":"2022-06-10","close":15448.2295},{"date":"2022-06-13","close":13937.5195},{"date":"2022-06-14","close":13450.1934},{"date":"2022-06-15","close":12865.4014},{"date":"2022-06-16","close":12816.6699},{"date":"2022-06-17","close":12183.1465},{"date":"2022-06-20","close":11305.959},{"date":"2022-06-21","close":11305.959},{"date":"2022-06-22","close":10818.6338},{"date":"2022-06-23","close":11159.7617},{"date":"2022-06-24","close":12134.4141},{"date":"2022-06-27","close":12183.1465},{"date":"2022-06-28","close":12231.8779},{"date":"2022-06-29","close":13157.7979},{"date":"2022-06-30","close":12670.4717},{"date":"2022-07-01","close":12719.2041},{"date":"2022-07-04","close":12378.0762},{"date":"2022-07-05","close":12670.4717},{"date":"2022-07-06","close":13109.0645},{"date":"2022-07-07","close":13109.0645},{"date":"2022-07-08","close":13645.123},{"date":"2022-07-11","close":13596.3906},{"date":"2022-07-12","close":13011.5996},{"date":"2022-07-13","close":13109.0645},{"date":"2022-07-14","close":12962.8672},{"date":"2022-07-15","close":13206.5303},{"date":"2022-07-18","close":13401.4609},{"date":"2022-07-19","close":13352.7275},{"date":"2022-07-20","close":13255.2627},{"date":"2022-07-21","close":13450.1934},{"date":"2022-07-22","close":13157.7979},{"date":"2022-07-25","close":13937.5195},{"date":"2022-07-26","close":15789.3564},{"date":"2022-07-27","close":15691.8926},{"date":"2022-07-28","close":15155.833},{"date":"2022-07-29","close":14668.5068},{"date":"2022-08-01","close":14619.7754},{"date":"2022-08-02","close":14132.4492},{"date":"2022-08-03","close":14522.3096},{"date":"2022-08-04","close":14765.9727},{"date":"2022-08-05","close":15155.833},{"date":"2022-08-08","close":15545.6943},{"date":"2022-08-09","close":14912.1699},{"date":"2022-08-10","close":14668.5068},{"date":"2022-08-11","close":14765.9727},{"date":"2022-08-12","close":14863.4385},{"date":"2022-08-16","close":15155.833},{"date":"2022-08-17","close":14765.9727},{"date":"2022-08-18","close":15155.833},{"date":"2022-08-19","close":14327.3799},{"date":"2022-08-22","close":14912.1699},{"date":"2022-08-23","close":14424.8457},{"date":"2022-08-24","close":14278.6465},{"date":"2022-08-25","close":14473.5771},{"date":"2022-08-26","close":14327.3799},{"date":"2022-08-29","close":13547.6582},{"date":"2022-08-30","close":13401.4609},{"date":"2022-08-31","close":13352.7275},{"date":"2022-09-01","close":12719.2041},{"date":"2022-09-02","close":12621.7393},{"date":"2022-09-05","close":12280.6113},{"date":"2022-09-06","close":12573.0068},{"date":"2022-09-07","close":12231.8779},{"date":"2022-09-08","close":12621.7393},{"date":"2022-09-13","close":13011.5996},{"date":"2022-09-14","close":12914.1348},{"date":"2022-09-15","close":13255.2627},{"date":"2022-09-16","close":12962.8672},{"date":"2022-09-19","close":13109.0645},{"date":"2022-09-20","close":13060.333},{"date":"2022-09-21","close":12670.4717},{"date":"2022-09-22","close":12573.0068},{"date":"2022-09-23","close":12134.4141},{"date":"2022-09-26","close":11111.0283},{"date":"2022-09-27","close":10769.9014},{"date":"2022-09-28","close":10818.6338},{"date":"2022-09-29","close":10623.7041},{"date":"2022-09-30","close":10087.6445},{"date":"2022-10-04","close":11159.7617},{"date":"2022-10-05","close":11842.0176},{"date":"2022-10-06","close":11744.5527},{"date":"2022-10-07","close":11549.6221},{"date":"2022-10-11","close":10672.4355},{"date":"2022-10-12","close":10867.3662},{"date":"2022-10-13","close":10672.4355},{"date":"2022-10-14","close":10964.8311},{"date":"2022-10-17","close":11257.2275},{"date":"2022-10-18","close":11500.8906},{"date":"2022-10-19","close":11793.2852},{"date":"2022-10-20","close":11647.0879},{"date":"2022-10-21","close":11500.8906},{"date":"2022-10-24","close":11744.5527},{"date":"2022-10-25","close":12036.9482},{"date":"2022-10-26","close":11842.0176},{"date":"2022-10-27","close":11500.8906},{"date":"2022-10-28","close":11257.2275},{"date":"2022-10-31","close":11208.4941},{"date":"2022-11-01","close":10964.8311},{"date":"2022-11-02","close":10916.0986},{"date":"2022-11-03","close":10964.8311},{"date":"2022-11-04","close":11890.751},{"date":"2022-11-07","close":11793.2852},{"date":"2022-11-08","close":12378.0762},{"date":"2022-11-09","close":12914.1348},{"date":"2022-11-10","close":12573.0068},{"date":"2022-11-11","close":12914.1348},{"date":"2022-11-14","close":12085.6807},{"date":"2022-11-15","close":12329.3438},{"date":"2022-11-16","close":12085.6807},{"date":"2022-11-17","close":11695.8203},{"date":"2022-11-18","close":11598.3545},{"date":"2022-11-21","close":11305.959},{"date":"2022-11-22","close":11305.959},{"date":"2022-11-23","close":11647.0879},{"date":"2022-11-24","close":11500.8906},{"date":"2022-11-25","close":10574.9707},{"date":"2022-11-28","close":10623.7041},{"date":"2022-11-29","close":11013.5645},{"date":"2022-11-30","close":10769.9014},{"date":"2022-12-01","close":10867.3662},{"date":"2022-12-02","close":10916.0986},{"date":"2022-12-05","close":10769.9014},{"date":"2022-12-06","close":10380.041},{"date":"2022-12-07","close":10233.8428},{"date":"2022-12-08","close":10185.1094},{"date":"2022-12-09","close":10185.1094},{"date":"2022-12-12","close":10087.6445},{"date":"2022-12-13","close":9990.1797},{"date":"2022-12-14","close":10136.3779},{"date":"2022-12-15","close":9990.1797},{"date":"2022-12-16","close":9892.7148},{"date":"2022-12-19","close":10282.5752},{"date":"2022-12-20","close":9941.4473},{"date":"2022-12-21","close":9990.1797},{"date":"2022-12-22","close":10380.041},{"date":"2022-12-23","close":9990.1797},{"date":"2022-12-26","close":9795.249},{"date":"2022-12-27","close":9941.4473},{"date":"2022-12-28","close":9795.249},{"date":"2022-12-29","close":9600.3193},{"date":"2023-01-02","close":9551.5859},{"date":"2023-01-03","close":9512.6006},{"date":"2023-01-04","close":9502.8545},{"date":"2023-01-05","close":9795.249},{"date":"2023-01-06","close":9736.7695},{"date":"2023-01-09","close":9795.249},{"date":"2023-01-10","close":10185.1094},{"date":"2023-01-11","close":10428.7725},{"date":"2023-01-12","close":10331.3076},{"date":"2023-01-13","close":10721.168},{"date":"2023-01-16","close":11062.2969},{"date":"2023-01-17","close":11013.5645},{"date":"2023-01-18","close":11354.6914},{"date":"2023-01-19","close":11793.2852},{"date":"2023-01-20","close":11988.2148},{"date":"2023-01-25","close":11997.9629},{"date":"2023-01-26","close":11491.1426},{"date":"2023-01-27","close":11608.1016},{"date":"2023-01-30","close":11335.1992},{"date":"2023-01-31","close":11647.0879},{"date":"2023-02-01","close":11422.917},{"date":"2023-02-02","close":11510.6367},{"date":"2023-02-03","close":12202.6387},{"date":"2023-02-06","close":12475.541},{"date":"2023-02-07","close":12475.541},{"date":"2023-02-08","close":12592.5},{"date":"2023-02-09","close":12573.0068},{"date":"2023-02-10","close":12085.6807},{"date":"2023-02-13","close":11881.0039},{"date":"2023-02-14","close":12251.3721},{"date":"2023-02-15","close":12251.3721},{"date":"2023-02-16","close":12602.2461},{"date":"2023-02-17","close":12621.7393},{"date":"2023-02-20","close":12465.7949},{"date":"2023-02-21","close":11997.9629},{"date":"2023-02-22","close":11676.3271},{"date":"2023-02-23","close":11588.6084},{"date":"2023-02-24","close":11315.7061},{"date":"2023-02-27","close":11159.7617},{"date":"2023-02-28","close":11325.4531},{"date":"2023-03-02","close":11461.9033},{"date":"2023-03-03","close":11520.3828},{"date":"2023-03-06","close":11491.1426},{"date":"2023-03-07","close":11744.5527},{"date":"2023-03-08","close":11413.1709},{"date":"2023-03-09","close":11569.1152},{"date":"2023-03-10","close":11198.748},{"date":"2023-03-13","close":11179.2539},{"date":"2023-03-14","close":10574.9707},{"date":"2023-03-15","close":10935.5918},{"date":"2023-03-16","close":11111.0283},{"date":"2023-03-17","close":11257.2275},{"date":"2023-03-20","close":11422.917},{"date":"2023-03-21","close":11374.1855},{"date":"2023-03-22","close":11257.2275},{"date":"2023-03-23","close":11315.7061},{"date":"2023-03-24","close":11578.8623},{"date":"2023-03-27","close":11890.751},{"date":"2023-03-28","close":11871.2578},{"date":"2023-03-29","close":12319.5977},{"date":"2023-03-30","close":12543.7666},{"date":"2023-03-31","close":12543.7666},{"date":"2023-04-03","close":12514.5273},{"date":"2023-04-04","close":13099.3184},{"date":"2023-04-05","close":13323.4883},{"date":"2023-04-06","close":13099.3184},{"date":"2023-04-07","close":13099.3184},{"date":"2023-04-10","close":12962.8672},{"date":"2023-04-11","close":12953.1211},{"date":"2023-04-12","close":12787.4297},{"date":"2023-04-13","close":12758.1904},{"date":"2023-04-14","close":12387.8232},{"date":"2023-04-17","close":12504.7812},{"date":"2023-04-18","close":12329.3438},{"date":"2023-04-19","close":12183.1465},{"date":"2023-04-20","close":11978.4688},{"date":"2023-04-21","close":12173.3994},{"date":"2023-04-24","close":11627.5947},{"date":"2023-04-25","close":11198.748},{"date":"2023-04-26","close":11120.7754},{"date":"2023-04-27","close":10994.0703},{"date":"2023-04-28","close":11111.0283},{"date":"2023-05-02","close":11315.7061},{"date":"2023-05-03","close":11695.8203},{"date":"2023-05-04","close":11812.7783},{"date":"2023-05-08","close":11549.6221},{"date":"2023-05-09","close":11247.4805},{"date":"2023-05-10","close":11608.1016},{"date":"2023-05-11","close":11111.0283},{"date":"2023-05-12","close":11062.2969},{"date":"2023-05-15","close":10925.8447},{"date":"2023-05-16","close":10711.4219},{"date":"2023-05-17","close":11042.8037},{"date":"2023-05-18","close":10935.5918},{"date":"2023-05-19","close":10906.3525},{"date":"2023-05-22","close":11072.043},{"date":"2023-05-23","close":11023.3105},{"date":"2023-05-24","close":11871.2578},{"date":"2023-05-25","close":11393.6787},{"date":"2023-05-26","close":11052.5498},{"date":"2023-05-30","close":11276.7197},{"date":"2023-05-31","close":11101.2822},{"date":"2023-06-01","close":11101.2822},{"date":"2023-06-02","close":11042.8037},{"date":"2023-06-05","close":11091.5361},{"date":"2023-06-07","close":11091.5361},{"date":"2023-06-08","close":11042.8037},{"date":"2023-06-09","close":10994.0703},{"date":"2023-06-12","close":10916.0986},{"date":"2023-06-13","close":10740.6611},{"date":"2023-06-14","close":10730.915},{"date":"2023-06-15","close":10711.4219},{"date":"2023-06-16","close":10711.4219},{"date":"2023-06-19","close":10428.7725},{"date":"2023-06-20","close":10350.8008},{"date":"2023-06-21","close":10321.5615},{"date":"2023-06-22","close":10185.1094},{"date":"2023-06-23","close":10155.8701},{"date":"2023-06-26","close":10155.8701},{"date":"2023-06-27","close":10331.3076},{"date":"2023-06-28","close":10019.4189},{"date":"2023-06-29","close":10009.6729},{"date":"2023-06-30","close":10107.1377},{"date":"2023-07-03","close":10048.6582},{"date":"2023-07-04","close":10019.4189},{"date":"2023-07-05","close":9892.7148},{"date":"2023-07-06","close":9717.2773},{"date":"2023-07-07","close":9502.8545},{"date":"2023-07-10","close":9288.4307},{"date":"2023-07-11","close":9268.9375},{"date":"2023-07-12","close":9415.1348},{"date":"2023-07-13","close":9444.375},{"date":"2023-07-14","close":9493.1074},{"date":"2023-07-17","close":9054.5137},{"date":"2023-07-18","close":8703.6396},{"date":"2023-07-19","close":8674.3994},{"date":"2023-07-20","close":8567.1885},{"date":"2023-07-21","close":8518.4561},{"date":"2023-07-24","close":7943.4111},{"date":"2023-07-25","close":8040.8765},{"date":"2023-07-26","close":7670.5088},{"date":"2023-07-27","close":7748.481},{"date":"2023-07-28","close":7787.4668},{"date":"2023-07-31","close":8235.8066},{"date":"2023-08-01","close":8070.1157},{"date":"2023-08-02","close":7904.4253},{"date":"2023-08-03","close":7836.1997},{"date":"2023-08-04","close":8089.6094},{"date":"2023-08-07","close":8001.8901},{"date":"2023-08-08","close":7680.2554},{"date":"2023-08-09","close":7631.5225},{"date":"2023-08-10","close":7836.1997},{"date":"2023-08-11","close":8011.6367},{"date":"2023-08-14","close":7767.9736},{"date":"2023-08-16","close":7514.5645},{"date":"2023-08-17","close":7300.1411},{"date":"2023-08-18","close":7202.6758},{"date":"2023-08-21","close":7348.8735},{"date":"2023-08-22","close":7017.4917},{"date":"2023-08-23","close":6832.3081},{"date":"2023-08-24","close":6842.0552},{"date":"2023-08-25","close":7036.9854},{"date":"2023-08-28","close":7027.2388},{"date":"2023-08-29","close":7524.311},{"date":"2023-08-30","close":7465.832},{"date":"2023-08-31","close":7368.3667},{"date":"2023-09-01","close":7319.6343},{"date":"2023-09-04","close":7436.5923},{"date":"2023-09-05","close":7309.8877},{"date":"2023-09-06","close":7612.0293},{"date":"2023-09-07","close":7631.5225},{"date":"2023-09-08","close":8537.9482},{"date":"2023-09-11","close":7865.439},{"date":"2023-09-12","close":7738.7339},{"date":"2023-09-13","close":7758.2275},{"date":"2023-09-14","close":7651.0156},{"date":"2023-09-15","close":7504.8179},{"date":"2023-09-18","close":7631.5225},{"date":"2023-09-19","close":7621.7764},{"date":"2023-09-20","close":7543.8037},{"date":"2023-09-21","close":7309.8877},{"date":"2023-09-22","close":7017.4917},{"date":"2023-09-25","close":6764.0825},{"date":"2023-09-26","close":6325.4893},{"date":"2023-09-27","close":6500.9268},{"date":"2023-10-04","close":6150.0518},{"date":"2023-10-05","close":6111.0659},{"date":"2023-10-06","close":6042.8403},{"date":"2023-10-10","close":5750.4453},{"date":"2023-10-11","close":5984.3613},{"date":"2023-10-12","close":6228.0244},{"date":"2023-10-13","close":6101.3193},{"date":"2023-10-16","close":5935.6289},{"date":"2023-10-17","close":6013.6006},{"date":"2023-10-18","close":6033.0942},{"date":"2023-10-19","close":5799.1772},{"date":"2023-10-20","close":5779.6846},{"date":"2023-10-23","close":5526.2749},{"date":"2023-10-24","close":5721.2056},{"date":"2023-10-25","close":5896.6426},{"date":"2023-10-26","close":5565.2612},{"date":"2023-10-27","close":5730.9517},{"date":"2023-10-30","close":5740.6982},{"date":"2023-10-31","close":5691.9658},{"date":"2023-11-01","close":5750.4453},{"date":"2023-11-02","close":5906.3892},{"date":"2023-11-03","close":6111.0659},{"date":"2023-11-06","close":6179.2915},{"date":"2023-11-07","close":6150.0518},{"date":"2023-11-08","close":6452.1938},{"date":"2023-11-09","close":6286.5034},{"date":"2023-11-10","close":6276.7563},{"date":"2023-11-13","close":6072.0801},{"date":"2023-11-14","close":6159.7988},{"date":"2023-11-15","close":6159.7988},{"date":"2023-11-16","close":6218.2778},{"date":"2023-11-17","close":6286.5034},{"date":"2023-11-20","close":6325.4893},{"date":"2023-11-21","close":6491.1802},{"date":"2023-11-22","close":6461.9404},{"date":"2023-11-23","close":6471.6875},{"date":"2023-11-24","close":6461.9404},{"date":"2023-11-27","close":6403.4619},{"date":"2023-11-28","close":6442.4478},{"date":"2023-11-29","close":6461.9404},{"date":"2023-11-30","close":6500.9268},{"date":"2023-12-01","close":6383.9688},{"date":"2023-12-04","close":6257.2637},{"date":"2023-12-05","close":6354.729},{"date":"2023-12-06","close":6267.0103},{"date":"2023-12-07","close":6237.7705},{"date":"2023-12-08","close":6237.7705},{"date":"2023-12-11","close":6208.5312},{"date":"2023-12-12","close":6198.7847},{"date":"2023-12-13","close":6130.5591},{"date":"2023-12-14","close":6257.2637},{"date":"2023-12-15","close":6325.4893},{"date":"2023-12-18","close":6491.1802},{"date":"2023-12-19","close":6881.041},{"date":"2023-12-20","close":6822.5615},{"date":"2023-12-21","close":6988.2524},{"date":"2023-12-22","close":6773.8291},{"date":"2023-12-26","close":6530.1665},{"date":"2023-12-27","close":6647.124},{"date":"2023-12-28","close":6637.3779},{"date":"2024-01-02","close":6725.0967},{"date":"2024-01-03","close":6773.8291},{"date":"2024-01-04","close":6812.8154},{"date":"2024-01-05","close":6705.6035},{"date":"2024-01-08","close":6695.8569},{"date":"2024-01-09","close":6734.8428},{"date":"2024-01-10","close":7192.9292},{"date":"2024-01-11","close":7114.957},{"date":"2024-01-12","close":6929.7734},{"date":"2024-01-15","close":6939.52},{"date":"2024-01-16","close":6773.8291},{"date":"2024-01-17","close":6296.25},{"date":"2024-01-18","close":6364.4751},{"date":"2024-01-19","close":6705.6035},{"date":"2024-01-22","close":6656.8711},{"date":"2024-01-23","close":6695.8569},{"date":"2024-01-24","close":6929.7734},{"date":"2024-01-25","close":6764.0825},{"date":"2024-01-26","close":6871.2944},{"date":"2024-01-29","close":6793.3223},{"date":"2024-01-30","close":6890.7871},{"date":"2024-01-31","close":6773.8291},{"date":"2024-02-01","close":6656.8711},{"date":"2024-02-02","close":6715.3501},{"date":"2024-02-05","close":6656.8711},{"date":"2024-02-06","close":6617.8848},{"date":"2024-02-07","close":6647.124},{"date":"2024-02-08","close":6822.5615},{"date":"2024-02-13","close":7085.7173},{"date":"2024-02-14","close":7192.9292},{"date":"2024-02-15","close":7261.1548},{"date":"2024-02-16","close":7183.1831},{"date":"2024-02-19","close":7075.9712},{"date":"2024-02-20","close":7066.2246},{"date":"2024-02-21","close":6939.52},{"date":"2024-02-22","close":7027.2388},{"date":"2024-02-23","close":7114.957},{"date":"2024-02-26","close":7017.4917},{"date":"2024-02-27","close":7173.436},{"date":"2024-02-28","close":7797.2134},{"date":"2024-02-29","close":7962.9043},{"date":"2024-03-04","close":8079.8623},{"date":"2024-03-05","close":7962.9043},{"date":"2024-03-06","close":8957.0488},{"date":"2024-03-07","close":9044.7676},{"date":"2024-03-08","close":9541.8398},{"date":"2024-03-11","close":9493.1074},{"date":"2024-03-12","close":9376.1484},{"date":"2024-03-13","close":8937.5557},{"date":"2024-03-14","close":8508.71},{"date":"2024-03-15","close":8557.4414},{"date":"2024-03-18","close":8703.6396},{"date":"2024-03-19","close":8635.4141},{"date":"2024-03-20","close":8576.9355},{"date":"2024-03-21","close":8576.9355},{"date":"2024-03-22","close":8635.4141},{"date":"2024-03-25","close":8606.1738},{"date":"2024-03-26","close":8664.6533},{"date":"2024-03-27","close":8664.6533},{"date":"2024-03-28","close":8508.71},{"date":"2024-03-29","close":8245.5527},{"date":"2024-04-01","close":8206.5674},{"date":"2024-04-02","close":8089.6094},{"date":"2024-04-03","close":8109.1016},{"date":"2024-04-04","close":7865.439},{"date":"2024-04-05","close":7777.7207},{"date":"2024-04-08","close":7631.5225},{"date":"2024-04-09","close":7806.96},{"date":"2024-04-11","close":7992.144},{"date":"2024-04-12","close":7992.144},{"date":"2024-04-15","close":7894.6782},{"date":"2024-04-16","close":7894.6782},{"date":"2024-04-17","close":7894.6782},{"date":"2024-04-18","close":8109.1016},{"date":"2024-04-19","close":7797.2134},{"date":"2024-04-22","close":7660.7622},{"date":"2024-04-23","close":7612.0293},{"date":"2024-04-24","close":7553.5503},{"date":"2024-04-25","close":7290.3945},{"date":"2024-04-26","close":7407.353},{"date":"2024-04-29","close":7495.0718},{"date":"2024-04-30","close":7261.1548},{"date":"2024-05-02","close":7475.5786},{"date":"2024-05-03","close":7407.353},{"date":"2024-05-07","close":7407.353},{"date":"2024-05-08","close":7426.8457},{"date":"2024-05-09","close":7504.8179},{"date":"2024-05-10","close":7514.5645},{"date":"2024-05-13","close":7407.353},{"date":"2024-05-14","close":7407.353},{"date":"2024-05-16","close":7446.3389},{"date":"2024-05-17","close":7192.9292},{"date":"2024-05-20","close":6920.0269},{"date":"2024-05-21","close":7105.2104},{"date":"2024-05-22","close":6968.7598},{"date":"2024-05-23","close":7056.4785},{"date":"2024-05-24","close":7066.2246},{"date":"2024-05-27","close":7202.6758},{"date":"2024-05-28","close":7163.6899},{"date":"2024-05-29","close":6871.2944},{"date":"2024-05-30","close":6851.8013},{"date":"2024-05-31","close":6881.041},{"date":"2024-06-03","close":6978.5059},{"date":"2024-06-04","close":6978.5059},{"date":"2024-06-05","close":6851.8013},{"date":"2024-06-07","close":6695.8569},{"date":"2024-06-10","close":6695.8569},{"date":"2024-06-11","close":6695.8569},{"date":"2024-06-12","close":6812.8154},{"date":"2024-06-13","close":6705.6035},{"date":"2024-06-14","close":7114.957},{"date":"2024-06-17","close":7114.957},{"date":"2024-06-18","close":7046.7314},{"date":"2024-06-19","close":7114.957},{"date":"2024-06-20","close":7017.4917},{"date":"2024-06-21","close":6842.0552},{"date":"2024-06-24","close":6783.5757},{"date":"2024-06-25","close":6793.3223},{"date":"2024-06-26","close":6793.3223},{"date":"2024-06-27","close":6666.6177},{"date":"2024-06-28","close":6627.6313},{"date":"2024-07-01","close":6578.8989},{"date":"2024-07-02","close":6413.208},{"date":"2024-07-03","close":6237.7705},{"date":"2024-07-04","close":6286.5034},{"date":"2024-07-05","close":6208.5312},{"date":"2024-07-08","close":5984.3613},{"date":"2024-07-09","close":6042.8403},{"date":"2024-07-10","close":6052.5869},{"date":"2024-07-11","close":6042.8403},{"date":"2024-07-12","close":6198.7847},{"date":"2024-07-15","close":6530.1665},{"date":"2024-07-16","close":6627.6313},{"date":"2024-07-17","close":6569.1523},{"date":"2024-07-18","close":6608.1382},{"date":"2024-07-19","close":6656.8711},{"date":"2024-07-22","close":6413.208},{"date":"2024-07-23","close":6374.2222},{"date":"2024-07-24","close":6383.9688},{"date":"2024-07-25","close":6315.7432},{"date":"2024-07-26","close":6481.4336},{"date":"2024-07-29","close":6520.4194},{"date":"2024-07-30","close":6520.4194},{"date":"2024-07-31","close":6676.3638},{"date":"2024-08-01","close":6695.8569},{"date":"2024-08-02","close":6500.9268},{"date":"2024-08-05","close":5769.938},{"date":"2024-08-06","close":6276.7563},{"date":"2024-08-07","close":6578.8989},{"date":"2024-08-08","close":6588.6455},{"date":"2024-08-09","close":6783.5757},{"date":"2024-08-12","close":6803.0684},{"date":"2024-08-13","close":6647.124},{"date":"2024-08-14","close":6715.3501},{"date":"2024-08-16","close":6725.0967},{"date":"2024-08-19","close":6686.1108},{"date":"2024-08-20","close":6695.8569},{"date":"2024-08-21","close":6627.6313},{"date":"2024-08-22","close":6627.6313},{"date":"2024-08-23","close":6725.0967},{"date":"2024-08-26","close":6686.1108},{"date":"2024-08-27","close":6812.8154},{"date":"2024-08-28","close":6578.8989},{"date":"2024-08-29","close":6822.5615},{"date":"2024-08-30","close":6803.0684},{"date":"2024-09-02","close":6764.0825},{"date":"2024-09-03","close":6666.6177},{"date":"2024-09-04","close":6530.1665},{"date":"2024-09-05","close":6569.1523},{"date":"2024-09-06","close":6510.6733},{"date":"2024-09-09","close":6471.6875},{"date":"2024-09-10","close":6422.9546},{"date":"2024-09-11","close":6520.4194},{"date":"2024-09-12","close":6822.5615},{"date":"2024-09-13","close":6822.5615},{"date":"2024-09-19","close":6812.8154},{"date":"2024-09-20","close":6812.8154},{"date":"2024-09-23","close":6686.1108},{"date":"2024-09-24","close":6686.1108},{"date":"2024-09-25","close":7212.4229},{"date":"2024-09-26","close":7261.1548},{"date":"2024-09-27","close":7251.4087},{"date":"2024-09-30","close":7183.1831},{"date":"2024-10-02","close":7085.7173},{"date":"2024-10-04","close":7095.4644},{"date":"2024-10-07","close":7358.6201},{"date":"2024-10-08","close":7641.269},{"date":"2024-10-10","close":8060.3696},{"date":"2024-10-11","close":8187.0737},{"date":"2024-10-14","close":8206.5674},{"date":"2024-10-15","close":8216.3135},{"date":"2024-10-16","close":8304.0322},{"date":"2024-10-17","close":8343.0186},{"date":"2024-10-18","close":8265.0469},{"date":"2024-10-21","close":8235.8066},{"date":"2024-10-22","close":8128.5952},{"date":"2024-10-23","close":8079.8623},{"date":"2024-10-24","close":8001.8901},{"date":"2024-10-25","close":7962.9043},{"date":"2024-10-28","close":7992.144},{"date":"2024-10-29","close":7914.1714},{"date":"2024-10-30","close":7845.9463},{"date":"2024-10-31","close":7728.9878},{"date":"2024-11-01","close":7943.4111},{"date":"2024-11-04","close":7992.144},{"date":"2024-11-05","close":7962.9043},{"date":"2024-11-06","close":7797.2134},{"date":"2024-11-07","close":7865.439},{"date":"2024-11-08","close":7582.79},{"date":"2024-11-11","close":7514.5645},{"date":"2024-11-12","close":7368.3667},{"date":"2024-11-13","close":7212.4229},{"date":"2024-11-14","close":7309.8877},{"date":"2024-11-15","close":7280.6479},{"date":"2024-11-18","close":7231.9155},{"date":"2024-11-19","close":7153.9434},{"date":"2024-11-20","close":7105.2104},{"date":"2024-11-21","close":7046.7314},{"date":"2024-11-22","close":6861.5479},{"date":"2024-11-25","close":6920.0269},{"date":"2024-11-26","close":6637.3779},{"date":"2024-11-27","close":6744.5898},{"date":"2024-11-28","close":6695.8569},{"date":"2024-11-29","close":6627.6313},{"date":"2024-12-02","close":6617.8848},{"date":"2024-12-03","close":6764.0825},{"date":"2024-12-04","close":6666.6177},{"date":"2024-12-05","close":6666.6177},{"date":"2024-12-06","close":6715.3501},{"date":"2024-12-09","close":6413.208},{"date":"2024-12-10","close":6627.6313},{"date":"2024-12-11","close":6695.8569},{"date":"2024-12-12","close":6754.3364},{"date":"2024-12-13","close":6666.6177},{"date":"2024-12-16","close":6608.1382},{"date":"2024-12-17","close":6559.4058},{"date":"2024-12-18","close":6559.4058},{"date":"2024-12-19","close":6569.1523},{"date":"2024-12-20","close":6569.1523},{"date":"2024-12-23","close":6997.999},{"date":"2024-12-24","close":6929.7734},{"date":"2024-12-26","close":6871.2944},{"date":"2024-12-27","close":6960.147},{"date":"2024-12-30","close":6851.5493},{"date":"2025-01-02","close":6891.0396},{"date":"2025-01-03","close":7049.0},{"date":"2025-01-06","close":7068.7451},{"date":"2025-01-07","close":7058.8726},{"date":"2025-01-08","close":7098.3628},{"date":"2025-01-09","close":7078.6177},{"date":"2025-01-10","close":7058.8726},{"date":"2025-01-13","close":7039.1274},{"date":"2025-01-14","close":7029.2549},{"date":"2025-01-15","close":7147.7256},{"date":"2025-01-16","close":7246.4512},{"date":"2025-01-17","close":7236.5786},{"date":"2025-01-20","close":7187.2158},{"date":"2025-01-21","close":7246.4512},{"date":"2025-01-22","close":7216.8335},{"date":"2025-01-23","close":7108.2354},{"date":"2025-01-24","close":7118.1079},{"date":"2025-01-31","close":7118.1079},{"date":"2025-02-03","close":6940.4019},{"date":"2025-02-04","close":6979.8921},{"date":"2025-02-05","close":7157.5981},{"date":"2025-02-06","close":7147.7256},{"date":"2025-02-07","close":7147.7256},{"date":"2025-02-10","close":7108.2354},{"date":"2025-02-11","close":7108.2354},{"date":"2025-02-12","close":7147.7256},{"date":"2025-02-13","close":7197.0884},{"date":"2025-02-14","close":7226.7061},{"date":"2025-02-17","close":7246.4512},{"date":"2025-02-18","close":7197.0884},{"date":"2025-02-19","close":7206.9609},{"date":"2025-02-20","close":7266.1963},{"date":"2025-02-21","close":7305.6865},{"date":"2025-02-24","close":7907.9121},{"date":"2025-02-25","close":7898.0396},{"date":"2025-02-26","close":7947.4019},{"date":"2025-02-27","close":8056.0},{"date":"2025-02-28","close":7898.0396},{"date":"2025-03-04","close":7898.0396},{"date":"2025-03-05","close":8036.2549},{"date":"2025-03-06","close":8085.6177},{"date":"2025-03-07","close":8065.8726},{"date":"2025-03-10","close":8026.3823},{"date":"2025-03-11","close":7907.9121},{"date":"2025-03-12","close":7967.147},{"date":"2025-03-13","close":7957.2744},{"date":"2025-03-14","close":7947.4019},{"date":"2025-03-17","close":8036.2549},{"date":"2025-03-18","close":8036.2549},{"date":"2025-03-19","close":8233.7061},{"date":"2025-03-20","close":8490.3926},{"date":"2025-03-21","close":8510.1377},{"date":"2025-03-24","close":8411.4121},{"date":"2025-03-25","close":8312.6865},{"date":"2025-03-26","close":8292.9414},{"date":"2025-03-27","close":8292.9414},{"date":"2025-03-28","close":8194.2158},{"date":"2025-03-31","close":7878.2944},{"date":"2025-04-01","close":7809.1865},{"date":"2025-04-02","close":7819.0591},{"date":"2025-04-03","close":7799.314},{"date":"2025-04-04","close":7898.0396},{"date":"2025-04-07","close":7522.8823},{"date":"2025-04-08","close":7552.5},{"date":"2025-04-09","close":7799.314},{"date":"2025-04-10","close":8450.9023},{"date":"2025-04-11","close":8668.0986},{"date":"2025-04-14","close":8470.6475},{"date":"2025-04-15","close":8737.2061},{"date":"2025-04-16","close":8589.1182},{"date":"2025-04-17","close":8786.5684},{"date":"2025-04-18","close":8737.2061},{"date":"2025-04-21","close":8658.2256},{"date":"2025-04-22","close":8618.7354},{"date":"2025-04-23","close":8628.6084},{"date":"2025-04-24","close":8668.0986},{"date":"2025-04-25","close":8648.3535},{"date":"2025-04-28","close":8895.167},{"date":"2025-04-29","close":9023.5098},{"date":"2025-04-30","close":8776.6963},{"date":"2025-05-02","close":8806.3135},{"date":"2025-05-07","close":8855.6768},{"date":"2025-05-08","close":8806.3135},{"date":"2025-05-09","close":8826.0586},{"date":"2025-05-12","close":8964.2744},{"date":"2025-05-13","close":8914.9121},{"date":"2025-05-14","close":9033.3828},{"date":"2025-05-15","close":8648.3535},{"date":"2025-05-16","close":8648.3535},{"date":"2025-05-19","close":8549.6279},{"date":"2025-05-20","close":8539.7549},{"date":"2025-05-21","close":8608.8633},{"date":"2025-05-22","close":8539.7549},{"date":"2025-05-23","close":8460.7744},{"date":"2025-05-26","close":8391.667},{"date":"2025-05-27","close":8253.4512},{"date":"2025-05-28","close":8253.4512},{"date":"2025-05-29","close":8312.6865},{"date":"2025-05-30","close":7957.2744},{"date":"2025-06-02","close":7986.8921},{"date":"2025-06-04","close":7977.0195},{"date":"2025-06-05","close":8174.4707},{"date":"2025-06-09","close":8737.2061},{"date":"2025-06-10","close":8638.4805},{"date":"2025-06-11","close":8717.4609},{"date":"2025-06-12","close":8539.7549},{"date":"2025-06-13","close":8431.1572},{"date":"2025-06-16","close":8480.5195},{"date":"2025-06-17","close":8273.1963},{"date":"2025-06-18","close":8174.4707},{"date":"2025-06-19","close":8213.9609},{"date":"2025-06-20","close":8233.7061},{"date":"2025-06-23","close":7858.5493},{"date":"2025-06-24","close":7967.147},{"date":"2025-06-25","close":7977.0195},{"date":"2025-06-26","close":7838.8042},{"date":"2025-06-27","close":7690.7158},{"date":"2025-06-30","close":7700.5884},{"date":"2025-07-01","close":7789.4414},{"date":"2025-07-02","close":7769.6963},{"date":"2025-07-03","close":8115.2354},{"date":"2025-07-04","close":7809.1865},{"date":"2025-07-07","close":8441.0293},{"date":"2025-07-08","close":8520.0098},{"date":"2025-07-09","close":9280.1963},{"date":"2025-07-10","close":9961.4023},{"date":"2025-07-11","close":9467.7744},{"date":"2025-07-14","close":9675.0986},{"date":"2025-07-15","close":9576.373},{"date":"2025-07-16","close":10346.4316},{"date":"2025-07-17","close":11689.0986},{"date":"2025-07-18","close":11580.5},{"date":"2025-07-21","close":12014.8926},{"date":"2025-07-22","close":11462.0293},{"date":"2025-07-23","close":11659.4805},{"date":"2025-07-24","close":11155.9805},{"date":"2025-07-25","close":11244.834},{"date":"2025-07-28","close":11037.5098},{"date":"2025-07-29","close":10721.5889},{"date":"2025-07-30","close":10504.3926},{"date":"2025-07-31","close":11017.7646},{"date":"2025-08-01","close":10218.0889},{"date":"2025-08-04","close":10148.9805},{"date":"2025-08-05","close":10662.3535},{"date":"2025-08-06","close":10662.3535},{"date":"2025-08-07","close":10455.0293},{"date":"2025-08-08","close":10583.373},{"date":"2025-08-11","close":10583.373},{"date":"2025-08-12","close":10267.4512},{"date":"2025-08-13","close":10583.373},{"date":"2025-08-14","close":10070.0},{"date":"2025-08-18","close":10079.873},{"date":"2025-08-19","close":10040.3828},{"date":"2025-08-20","close":10139.1084},{"date":"2025-08-21","close":10050.2549},{"date":"2025-08-22","close":9921.9121},{"date":"2025-08-25","close":10020.6377},{"date":"2025-08-26","close":10227.9609},{"date":"2025-08-27","close":10070.0},{"date":"2025-08-28","close":10070.0},{"date":"2025-08-29","close":10168.7256},{"date":"2025-09-01","close":9902.167},{"date":"2025-09-02","close":9882.4219},{"date":"2025-09-03","close":9921.9121},{"date":"2025-09-04","close":10227.9609},{"date":"2025-09-05","close":10445.1572},{"date":"2025-09-08","close":10366.1768},{"date":"2025-09-09","close":10553.7549},{"date":"2025-09-10","close":10445.1572},{"date":"2025-09-11","close":10662.3535},{"date":"2025-09-12","close":10691.9707},{"date":"2025-09-15","close":10405.667},{"date":"2025-09-16","close":10622.8633},{"date":"2025-09-17","close":11057.2549},{"date":"2025-09-18","close":11481.7744},{"date":"2025-09-19","close":11130.0},{"date":"2025-09-22","close":10770.9512},{"date":"2025-09-23","close":11086.873},{"date":"2025-09-24","close":11116.4902},{"date":"2025-09-25","close":11096.7451},{"date":"2025-09-26","close":10761.0781},{"date":"2025-09-29","close":11007.8926},{"date":"2025-09-30","close":10889.4219},{"date":"2025-10-01","close":11205.3438},{"date":"2025-10-02","close":11205.3438},{"date":"2025-10-10","close":11057.2549},{"date":"2025-10-13","close":10909.167},{"date":"2025-10-14","close":10761.0781},{"date":"2025-10-15","close":10593.2451},{"date":"2025-10-16","close":10534.0098},{"date":"2025-10-17","close":10267.4512},{"date":"2025-10-20","close":10445.1572},{"date":"2025-10-21","close":10070.0},{"date":"2025-10-22","close":10139.1084},{"date":"2025-10-23","close":10346.4316},{"date":"2025-10-24","close":10474.7744},{"date":"2025-10-27","close":10366.1768},{"date":"2025-10-28","close":10583.373},{"date":"2025-10-29","close":10464.9023},{"date":"2025-10-30","close":10267.4512},{"date":"2025-10-31","close":10257.5781},{"date":"2025-11-03","close":10257.5781},{"date":"2025-11-04","close":10563.6279},{"date":"2025-11-05","close":10415.5391},{"date":"2025-11-06","close":10405.667},{"date":"2025-11-07","close":9902.167},{"date":"2025-11-10","close":10395.7939},{"date":"2025-11-11","close":10385.9219},{"date":"2025-11-12","close":10524.1377},{"date":"2025-11-13","close":10573.5},{"date":"2025-11-14","close":10553.7549},{"date":"2025-11-17","close":10247.7061},{"date":"2025-11-18","close":9823.1865},{"date":"2025-11-19","close":9744.2061},{"date":"2025-11-20","close":9675.0986},{"date":"2025-11-21","close":9151.8535},{"date":"2025-11-24","close":9378.9219},{"date":"2025-11-25","close":9823.1865},{"date":"2025-11-26","close":10020.6377},{"date":"2025-11-27","close":10070.0},{"date":"2025-11-28","close":10662.3535},{"date":"2025-12-01","close":10859.8037},{"date":"2025-12-02","close":11412.667},{"date":"2025-12-03","close":10938.7842},{"date":"2025-12-04","close":10909.167},{"date":"2025-12-05","close":11077.0},{"date":"2025-12-08","close":10632.7354},{"date":"2025-12-09","close":10593.2451},{"date":"2025-12-10","close":10573.5},{"date":"2025-12-11","close":10583.373},{"date":"2025-12-12","close":10514.2646},{"date":"2025-12-15","close":10425.4121},{"date":"2025-12-16","close":10346.4316},{"date":"2025-12-17","close":10415.5391},{"date":"2025-12-18","close":10198.3438},{"date":"2025-12-19","close":10198.3438},{"date":"2025-12-22","close":10109.4902},{"date":"2025-12-23","close":10089.7451},{"date":"2025-12-24","close":10070.0},{"date":"2025-12-26","close":10070.0},{"date":"2025-12-29","close":10100.0},{"date":"2025-12-30","close":9990.0},{"date":"2026-01-02","close":10010.0},{"date":"2026-01-05","close":9870.0},{"date":"2026-01-06","close":9860.0},{"date":"2026-01-07","close":9690.0},{"date":"2026-01-08","close":9600.0},{"date":"2026-01-09","close":9550.0},{"date":"2026-01-12","close":9670.0},{"date":"2026-01-13","close":9650.0},{"date":"2026-01-14","close":9590.0},{"date":"2026-01-15","close":9440.0},{"date":"2026-01-16","close":9450.0},{"date":"2026-01-19","close":9450.0},{"date":"2026-01-20","close":9420.0},{"date":"2026-01-21","close":9300.0},{"date":"2026-01-22","close":9520.0},{"date":"2026-01-23","close":9700.0},{"date":"2026-01-26","close":9690.0},{"date":"2026-01-27","close":9300.0},{"date":"2026-01-28","close":9130.0},{"date":"2026-01-29","close":9090.0},{"date":"2026-01-30","close":8970.0},{"date":"2026-02-02","close":8800.0},{"date":"2026-02-03","close":8950.0},{"date":"2026-02-04","close":8950.0},{"date":"2026-02-05","close":8860.0},{"date":"2026-02-06","close":8660.0},{"date":"2026-02-09","close":8820.0},{"date":"2026-02-10","close":9220.0},{"date":"2026-02-11","close":9210.0},{"date":"2026-02-12","close":9070.0},{"date":"2026-02-13","close":8840.0},{"date":"2026-02-19","close":9050.0},{"date":"2026-02-20","close":9200.0},{"date":"2026-02-23","close":9390.0},{"date":"2026-02-24","close":9210.0},{"date":"2026-02-25","close":8690.0},{"date":"2026-02-26","close":8400.0},{"date":"2026-02-27","close":8190.0},{"date":"2026-03-03","close":8000.0},{"date":"2026-03-04","close":7280.0},{"date":"2026-03-05","close":7900.0},{"date":"2026-03-06","close":8020.0},{"date":"2026-03-09","close":7660.0},{"date":"2026-03-10","close":7520.0},{"date":"2026-03-11","close":7720.0},{"date":"2026-03-12","close":7800.0},{"date":"2026-03-13","close":7790.0},{"date":"2026-03-16","close":7660.0},{"date":"2026-03-17","close":7830.0},{"date":"2026-03-18","close":7800.0},{"date":"2026-03-19","close":7530.0},{"date":"2026-03-20","close":7830.0},{"date":"2026-03-23","close":7490.0},{"date":"2026-03-24","close":7570.0},{"date":"2026-03-25","close":7670.0},{"date":"2026-03-26","close":7500.0},{"date":"2026-03-27","close":7610.0},{"date":"2026-03-30","close":7410.0},{"date":"2026-03-31","close":7270.0},{"date":"2026-04-01","close":7390.0},{"date":"2026-04-02","close":6960.0},{"date":"2026-04-03","close":7030.0},{"date":"2026-04-06","close":7020.0},{"date":"2026-04-07","close":6990.0},{"date":"2026-04-08","close":7230.0},{"date":"2026-04-09","close":7120.0},{"date":"2026-04-10","close":7240.0},{"date":"2026-04-13","close":7300.0},{"date":"2026-04-14","close":7560.0},{"date":"2026-04-15","close":7570.0},{"date":"2026-04-16","close":7910.0},{"date":"2026-04-17","close":7860.0},{"date":"2026-04-20","close":7720.0},{"date":"2026-04-21","close":7600.0},{"date":"2026-04-22","close":7710.0},{"date":"2026-04-23","close":7570.0},{"date":"2026-04-24","close":7600.0},{"date":"2026-04-27","close":7640.0},{"date":"2026-04-28","close":7590.0},{"date":"2026-04-29","close":7500.0},{"date":"2026-04-30","close":7370.0},{"date":"2026-05-04","close":7490.0},{"date":"2026-05-06","close":7110.0},{"date":"2026-05-07","close":7130.0},{"date":"2026-05-08","close":7130.0},{"date":"2026-05-11","close":6800.0},{"date":"2026-05-12","close":6610.0},{"date":"2026-05-13","close":6480.0},{"date":"2026-05-14","close":6490.0},{"date":"2026-05-15","close":6180.0},{"date":"2026-05-18","close":6180.0},{"date":"2026-05-19","close":6130.0},{"date":"2026-05-20","close":5920.0},{"date":"2026-05-21","close":5910.0},{"date":"2026-05-22","close":6170.0},{"date":"2026-05-26","close":6170.0},{"date":"2026-05-27","close":6050.0},{"date":"2026-05-28","close":5840.0},{"date":"2026-05-29","close":5750.0},{"date":"2026-06-01","close":5400.0},{"date":"2026-06-02","close":5290.0},{"date":"2026-06-04","close":5380.0},{"date":"2026-06-05","close":5330.0},{"date":"2026-06-08","close":4950.0},{"date":"2026-06-09","close":5350.0},{"date":"2026-06-10","close":5370.0},{"date":"2026-06-11","close":5470.0},{"date":"2026-06-12","close":5570.0},{"date":"2026-06-15","close":5620.0},{"date":"2026-06-16","close":5780.0},{"date":"2026-06-17","close":5780.0},{"date":"2026-06-18","close":5670.0},{"date":"2026-06-19","close":5470.0},{"date":"2026-06-22","close":5400.0},{"date":"2026-06-23","close":5010.0},{"date":"2026-06-24","close":5100.0},{"date":"2026-06-25","close":4900.0},{"date":"2026-06-26","close":4785.0},{"date":"2026-06-29","close":5450.0},{"date":"2026-06-30","close":5250.0},{"date":"2026-07-01","close":5350.0},{"date":"2026-07-02","close":5230.0},{"date":"2026-07-03","close":5220.0},{"date":"2026-07-06","close":5150.0},{"date":"2026-07-07","close":5080.0},{"date":"2026-07-08","close":5020.0},{"date":"2026-07-09","close":4985.0},{"date":"2026-07-10","close":5080.0},{"date":"2026-07-13","close":5050.0},{"date":"2026-07-14","close":4870.0},{"date":"2026-07-15","close":5010.0},{"date":"2026-07-16","close":4770.0},{"date":"2026-07-20","close":4640.0},{"date":"2026-07-21","close":4610.0},{"date":"2026-07-22","close":4695.0},{"date":"2026-07-23","close":4775.0},{"date":"2026-07-24","close":4795.0},{"date":"2026-07-27","close":4730.0},{"date":"2026-07-28","close":4500.0},{"date":"2026-07-29","close":4100.0},{"date":"2026-07-30","close":4200.0},{"date":"2026-07-31","close":4340.0},{"date":"2026-08-03","close":4380.0},{"date":"2026-08-04","close":4535.0},{"date":"2026-08-05","close":4765.0},{"date":"2026-08-06","close":4765.0},{"date":"2026-08-07","close":4955.0},{"date":"2026-08-10","close":5060.0},{"date":"2026-08-11","close":5090.0},{"date":"2026-08-12","close":5060.0},{"date":"2026-08-13","close":4950.0},{"date":"2026-08-14","close":4845.0},{"date":"2026-08-18","close":4200.0},{"date":"2026-08-19","close":4175.0},{"date":"2026-08-20","close":4175.0},{"date":"2026-08-21","close":4155.0},{"date":"2026-08-24","close":4180.0},{"date":"2026-08-25","close":4160.0},{"date":"2026-08-26","close":4210.0},{"date":"2026-08-27","close":4170.0},{"date":"2026-08-28","close":4215.0},{"date":"2026-08-31","close":4160.0},{"date":"2026-09-01","close":4160.0},{"date":"2026-09-02","close":4120.0},{"date":"2026-09-03","close":4080.0},{"date":"2026-09-04","close":4070.0},{"date":"2026-09-07","close":3985.0},{"date":"2026-09-08","close":4060.0},{"date":"2026-09-09","close":4020.0},{"date":"2026-09-10","close":3930.0},{"date":"2026-09-11","close":3895.0},{"date":"2026-09-14","close":3890.0},{"date":"2026-09-15","close":3825.0},{"date":"2026-09-16","close":3775.0},{"date":"2026-09-17","close":3695.0},{"date":"2026-09-18","close":3655.0},{"date":"2026-09-21","close":3715.0},{"date":"2026-09-22","close":3755.0},{"date":"2026-09-23","close":3700.0},{"date":"2026-09-28","close":3705.0},{"date":"2026-09-29","close":3720.0},{"date":"2026-09-30","close":3740.0},{"date":"2026-10-01","close":3720.0},{"date":"2026-10-02","close":3750.0},{"date":"2026-10-06","close":3775.0},{"date":"2026-10-07","close":3660.0},{"date":"2026-10-08","close":3665.0},{"date":"2026-10-12","close":3675.0},{"date":"2026-10-13","close":3590.0},{"date":"2026-10-14","close":3565.0},{"date":"2026-10-15","close":3420.0},{"date":"2026-10-16","close":3500.0},{"date":"2026-10-19","close":3550.0},{"date":"2026-10-20","close":3575.0},{"date":"2026-10-21","close":3525.0},{"date":"2026-10-22","close":3470.0},{"date":"2026-10-23","close":3340.0}],"chart_data":[{"date":"2024-10-24","open":8080,"high":8080,"low":7768,"close":8002,"volume":18379,"rsi_14":78.66,"sma_20":7941.5,"sma_60":7169.5,"sma_120":7106.42},{"date":"2024-10-25","open":7846,"high":8002,"low":7846,"close":7963,"volume":7313,"rsi_14":76.65,"sma_20":8007.0,"sma_60":7196.5,"sma_120":7112.17},{"date":"2024-10-28","open":8021,"high":8275,"low":7836,"close":7992,"volume":5586,"rsi_14":72.73,"sma_20":8047.0,"sma_60":7225.17,"sma_120":7117.17},{"date":"2024-10-29","open":7992,"high":8051,"low":7846,"close":7914,"volume":14207,"rsi_14":61.48,"sma_20":8080.5,"sma_60":7249.67,"sma_120":7120.75},{"date":"2024-10-30","open":7924,"high":7992,"low":7846,"close":7846,"volume":9287,"rsi_14":37.21,"sma_20":8111.0,"sma_60":7272.33,"sma_120":7125.75},{"date":"2024-10-31","open":7846,"high":7846,"low":7612,"close":7729,"volume":5723,"rsi_14":22.35,"sma_20":8139.0,"sma_60":7293.0,"sma_120":7127.92},{"date":"2024-11-01","open":7651,"high":7943,"low":7368,"close":7943,"volume":32849,"rsi_14":37.14,"sma_20":8183.0,"sma_60":7314.67,"sma_120":7132.5},{"date":"2024-11-04","open":7943,"high":8021,"low":7680,"close":7992,"volume":10941,"rsi_14":39.45,"sma_20":8229.0,"sma_60":7336.83,"sma_120":7137.5},{"date":"2024-11-05","open":7982,"high":7982,"low":7817,"close":7963,"volume":7167,"rsi_14":33.01,"sma_20":8260.0,"sma_60":7361.83,"sma_120":7142.08},{"date":"2024-11-06","open":7885,"high":7885,"low":7739,"close":7797,"volume":10392,"rsi_14":25.86,"sma_20":8268.0,"sma_60":7396.5,"sma_120":7144.58},{"date":"2024-11-07","open":7778,"high":7865,"low":7563,"close":7865,"volume":18416,"rsi_14":32.17,"sma_20":8258.0,"sma_60":7423.67,"sma_120":7147.58},{"date":"2024-11-08","open":7846,"high":7943,"low":7554,"close":7583,"volume":47557,"rsi_14":26.24,"sma_20":8227.0,"sma_60":7440.83,"sma_120":7149.08},{"date":"2024-11-11","open":7583,"high":7593,"low":7417,"close":7515,"volume":32094,"rsi_14":27.01,"sma_20":8191.5,"sma_60":7456.67,"sma_120":7150.0},{"date":"2024-11-12","open":7593,"high":7593,"low":7212,"close":7368,"volume":23819,"rsi_14":25.17,"sma_20":8148.0,"sma_60":7466.67,"sma_120":7149.33},{"date":"2024-11-13","open":7310,"high":7437,"low":7095,"close":7212,"volume":19245,"rsi_14":23.87,"sma_20":8092.0,"sma_60":7473.67,"sma_120":7149.5},{"date":"2024-11-14","open":7212,"high":7485,"low":7203,"close":7310,"volume":31928,"rsi_14":29.19,"sma_20":8039.0,"sma_60":7485.0,"sma_120":7152.83},{"date":"2024-11-15","open":7310,"high":7407,"low":7173,"close":7281,"volume":15345,"rsi_14":27.33,"sma_20":7988.5,"sma_60":7494.67,"sma_120":7154.33},{"date":"2024-11-18","open":7281,"high":7320,"low":6998,"close":7232,"volume":22336,"rsi_14":27.85,"sma_20":7937.0,"sma_60":7503.33,"sma_120":7156.58},{"date":"2024-11-19","open":7232,"high":7232,"low":6988,"close":7154,"volume":16535,"rsi_14":27.67,"sma_20":7887.0,"sma_60":7511.33,"sma_120":7157.42},{"date":"2024-11-20","open":7154,"high":7212,"low":6969,"close":7105,"volume":22368,"rsi_14":28.95,"sma_20":7837.0,"sma_60":7518.33,"sma_120":7157.75},{"date":"2024-11-21","open":7105,"high":7203,"low":6920,"close":7047,"volume":37076,"rsi_14":16.18,"sma_20":7788.0,"sma_60":7525.5,"sma_120":7156.42},{"date":"2024-11-22","open":7017,"high":7095,"low":6774,"close":6862,"volume":26982,"rsi_14":11.33,"sma_20":7731.5,"sma_60":7529.5,"sma_120":7153.83},{"date":"2024-11-25","open":6862,"high":7047,"low":6823,"close":6920,"volume":9830,"rsi_14":15.03,"sma_20":7676.5,"sma_60":7532.83,"sma_120":7154.25},{"date":"2024-11-26","open":6920,"high":6920,"low":6637,"close":6637,"volume":28839,"rsi_14":13.94,"sma_20":7611.0,"sma_60":7532.0,"sma_120":7152.42},{"date":"2024-11-27","open":6647,"high":6823,"low":6608,"close":6745,"volume":9407,"rsi_14":15.98,"sma_20":7554.5,"sma_60":7530.83,"sma_120":7151.25},{"date":"2024-11-28","open":6745,"high":6920,"low":6696,"close":6696,"volume":9479,"rsi_14":18.62,"sma_20":7501.5,"sma_60":7532.83,"sma_120":7148.83},{"date":"2024-11-29","open":6696,"high":6696,"low":6491,"close":6628,"volume":14886,"rsi_14":18.62,"sma_20":7434.0,"sma_60":7529.5,"sma_120":7145.83},{"date":"2024-12-02","open":6628,"high":6823,"low":6442,"close":6618,"volume":18392,"rsi_14":20.61,"sma_20":7363.5,"sma_60":7526.33,"sma_120":7143.83},{"date":"2024-12-03","open":6618,"high":6940,"low":6462,"close":6764,"volume":32526,"rsi_14":32.31,"sma_20":7302.0,"sma_60":7526.33,"sma_120":7144.42},{"date":"2024-12-04","open":6686,"high":6754,"low":6394,"close":6667,"volume":11963,"rsi_14":24.62,"sma_20":7244.0,"sma_60":7526.33,"sma_120":7144.17},{"date":"2024-12-05","open":6667,"high":6871,"low":6491,"close":6667,"volume":20965,"rsi_14":25.2,"sma_20":7182.5,"sma_60":7528.67,"sma_120":7143.92},{"date":"2024-12-06","open":6647,"high":6823,"low":6335,"close":6715,"volume":16902,"rsi_14":29.13,"sma_20":7138.0,"sma_60":7531.17,"sma_120":7143.08},{"date":"2024-12-09","open":6745,"high":6745,"low":6325,"close":6413,"volume":17168,"rsi_14":24.67,"sma_20":7081.5,"sma_60":7529.5,"sma_120":7140.58},{"date":"2024-12-10","open":6413,"high":6793,"low":6413,"close":6628,"volume":10283,"rsi_14":35.33,"sma_20":7043.5,"sma_60":7532.17,"sma_120":7136.42},{"date":"2024-12-11","open":6559,"high":6823,"low":6452,"close":6696,"volume":7685,"rsi_14":39.29,"sma_20":7017.0,"sma_60":7536.83,"sma_120":7132.83},{"date":"2024-12-12","open":6706,"high":6793,"low":6579,"close":6754,"volume":4304,"rsi_14":46.45,"sma_20":6988.5,"sma_60":7540.83,"sma_120":7130.33},{"date":"2024-12-13","open":6784,"high":6803,"low":6628,"close":6667,"volume":9119,"rsi_14":41.77,"sma_20":6957.0,"sma_60":7538.17,"sma_120":7126.5},{"date":"2024-12-16","open":6725,"high":7125,"low":6511,"close":6608,"volume":23380,"rsi_14":48.89,"sma_20":6925.0,"sma_60":7534.5,"sma_120":7123.0},{"date":"2024-12-17","open":6725,"high":6725,"low":6540,"close":6559,"volume":10142,"rsi_14":42.64,"sma_20":6894.5,"sma_60":7530.17,"sma_120":7120.58},{"date":"2024-12-18","open":6569,"high":6745,"low":6413,"close":6559,"volume":22816,"rsi_14":44.35,"sma_20":6866.5,"sma_60":7525.83,"sma_120":7118.67},{"date":"2024-12-19","open":6442,"high":6949,"low":6442,"close":6569,"volume":18539,"rsi_14":47.46,"sma_20":6842.0,"sma_60":7523.83,"sma_120":7116.75},{"date":"2024-12-20","open":6637,"high":6706,"low":6433,"close":6569,"volume":17920,"rsi_14":47.86,"sma_20":6827.0,"sma_60":7521.83,"sma_120":7114.83},{"date":"2024-12-23","open":6715,"high":7066,"low":6715,"close":6998,"volume":131113,"rsi_14":58.22,"sma_20":6831.0,"sma_60":7518.17,"sma_120":7117.67},{"date":"2024-12-24","open":6998,"high":6998,"low":6862,"close":6930,"volume":36699,"rsi_14":59.44,"sma_20":6846.0,"sma_60":7512.5,"sma_120":7120.25},{"date":"2024-12-26","open":6930,"high":7115,"low":6823,"close":6871,"volume":118787,"rsi_14":57.05,"sma_20":6852.5,"sma_60":7506.0,"sma_120":7122.75},{"date":"2024-12-27","open":6960,"high":7000,"low":6822,"close":6960,"volume":34808,"rsi_14":55.56,"sma_20":6861.5,"sma_60":7500.67,"sma_120":7126.67},{"date":"2024-12-30","open":6960,"high":6970,"low":6852,"close":6852,"volume":15167,"rsi_14":64.52,"sma_20":6868.5,"sma_60":7495.17,"sma_120":7131.17},{"date":"2025-01-02","open":6852,"high":7010,"low":6852,"close":6891,"volume":11695,"rsi_14":58.49,"sma_20":6878.0,"sma_60":7490.17,"sma_120":7135.58},{"date":"2025-01-03","open":6901,"high":7098,"low":6891,"close":7049,"volume":31100,"rsi_14":61.74,"sma_20":6888.0,"sma_60":7483.33,"sma_120":7142.0},{"date":"2025-01-06","open":7118,"high":7118,"low":6940,"close":7069,"volume":33596,"rsi_14":60.36,"sma_20":6904.0,"sma_60":7472.0,"sma_120":7150.5},{"date":"2025-01-07","open":7069,"high":7098,"low":6980,"close":7059,"volume":16168,"rsi_14":65.05,"sma_20":6919.5,"sma_60":7453.33,"sma_120":7158.42},{"date":"2025-01-08","open":7010,"high":7098,"low":7010,"close":7098,"volume":13473,"rsi_14":70.3,"sma_20":6934.5,"sma_60":7433.17,"sma_120":7166.58},{"date":"2025-01-09","open":7088,"high":7098,"low":6970,"close":7079,"volume":13731,"rsi_14":72.45,"sma_20":6964.0,"sma_60":7412.33,"sma_120":7174.67},{"date":"2025-01-10","open":7039,"high":7108,"low":6970,"close":7059,"volume":23081,"rsi_14":71.0,"sma_20":6981.5,"sma_60":7391.0,"sma_120":7181.25},{"date":"2025-01-13","open":7049,"high":7049,"low":6960,"close":7039,"volume":13981,"rsi_14":69.31,"sma_20":6994.5,"sma_60":7367.83,"sma_120":7184.83},{"date":"2025-01-14","open":7019,"high":7029,"low":6921,"close":7029,"volume":8912,"rsi_14":68.63,"sma_20":7004.0,"sma_60":7343.83,"sma_120":7187.5},{"date":"2025-01-15","open":7029,"high":7187,"low":6980,"close":7148,"volume":38780,"rsi_14":54.29,"sma_20":7024.0,"sma_60":7323.17,"sma_120":7191.67},{"date":"2025-01-16","open":7128,"high":7306,"low":7010,"close":7246,"volume":85903,"rsi_14":65.75,"sma_20":7052.0,"sma_60":7304.67,"sma_120":7196.33},{"date":"2025-01-17","open":7227,"high":7325,"low":7108,"close":7237,"volume":21359,"rsi_14":70.59,"sma_20":7082.0,"sma_60":7287.83,"sma_120":7200.5},{"date":"2025-01-20","open":7246,"high":7246,"low":7108,"close":7187,"volume":12186,"rsi_14":65.75,"sma_20":7109.5,"sma_60":7271.0,"sma_120":7206.33},{"date":"2025-01-21","open":7187,"high":7246,"low":7128,"close":7246,"volume":8837,"rsi_14":79.41,"sma_20":7139.5,"sma_60":7256.5,"sma_120":7213.0},{"date":"2025-01-22","open":7296,"high":7296,"low":7158,"close":7217,"volume":11365,"rsi_14":74.63,"sma_20":7168.0,"sma_60":7242.17,"sma_120":7219.33},{"date":"2025-01-23","open":7217,"high":7266,"low":7029,"close":7108,"volume":37364,"rsi_14":54.84,"sma_20":7169.0,"sma_60":7225.5,"sma_120":7225.33},{"date":"2025-01-24","open":7108,"high":7325,"low":7039,"close":7118,"volume":13650,"rsi_14":54.1,"sma_20":7174.0,"sma_60":7210.33,"sma_120":7230.0},{"date":"2025-01-31","open":7069,"high":7118,"low":7010,"close":7118,"volume":8051,"rsi_14":55.0,"sma_20":7182.0,"sma_60":7196.33,"sma_120":7234.33},{"date":"2025-02-03","open":7108,"high":7108,"low":6812,"close":6940,"volume":60937,"rsi_14":39.19,"sma_20":7181.0,"sma_60":7181.33,"sma_120":7237.17},{"date":"2025-02-04","open":6931,"high":7029,"low":6861,"close":6980,"volume":7558,"rsi_14":43.42,"sma_20":7187.5,"sma_60":7163.33,"sma_120":7239.0},{"date":"2025-02-05","open":7010,"high":7167,"low":6931,"close":7158,"volume":18619,"rsi_14":55.43,"sma_20":7201.0,"sma_60":7147.5,"sma_120":7242.17},{"date":"2025-02-06","open":7158,"high":7246,"low":7108,"close":7148,"volume":10004,"rsi_14":56.04,"sma_20":7206.0,"sma_60":7132.0,"sma_120":7246.92},{"date":"2025-02-07","open":7177,"high":7177,"low":7049,"close":7148,"volume":17718,"rsi_14":56.67,"sma_20":7210.0,"sma_60":7119.33,"sma_120":7257.92},{"date":"2025-02-10","open":7138,"high":7138,"low":7049,"close":7108,"volume":11115,"rsi_14":47.56,"sma_20":7212.5,"sma_60":7104.83,"sma_120":7264.25},{"date":"2025-02-11","open":7108,"high":7148,"low":7019,"close":7108,"volume":7231,"rsi_14":40.28,"sma_20":7213.0,"sma_60":7095.17,"sma_120":7268.0},{"date":"2025-02-12","open":7098,"high":7217,"low":7049,"close":7148,"volume":26032,"rsi_14":44.0,"sma_20":7216.5,"sma_60":7087.33,"sma_120":7272.0},{"date":"2025-02-13","open":7177,"high":7237,"low":7108,"close":7197,"volume":20393,"rsi_14":50.67,"sma_20":7223.5,"sma_60":7082.83,"sma_120":7274.75},{"date":"2025-02-14","open":7197,"high":7246,"low":7187,"close":7227,"volume":11377,"rsi_14":48.61,"sma_20":7233.0,"sma_60":7081.5,"sma_120":7277.58},{"date":"2025-02-17","open":7276,"high":7276,"low":7177,"close":7246,"volume":10407,"rsi_14":52.11,"sma_20":7244.0,"sma_60":7078.83,"sma_120":7281.92},{"date":"2025-02-18","open":7237,"high":7256,"low":7167,"close":7197,"volume":8984,"rsi_14":56.92,"sma_20":7246.5,"sma_60":7075.83,"sma_120":7285.25},{"date":"2025-02-19","open":7197,"high":7246,"low":7177,"close":7207,"volume":13964,"rsi_14":56.92,"sma_20":7244.5,"sma_60":7073.83,"sma_120":7288.58},{"date":"2025-02-20","open":7187,"high":7296,"low":7148,"close":7266,"volume":12623,"rsi_14":60.56,"sma_20":7246.0,"sma_60":7074.17,"sma_120":7292.75},{"date":"2025-02-21","open":7246,"high":7306,"low":7217,"close":7306,"volume":12957,"rsi_14":82.46,"sma_20":7252.0,"sma_60":7076.0,"sma_120":7297.17},{"date":"2025-02-24","open":7256,"high":7938,"low":7237,"close":7908,"volume":89698,"rsi_14":91.23,"sma_20":7285.5,"sma_60":7089.0,"sma_120":7307.25},{"date":"2025-02-25","open":7760,"high":8293,"low":7760,"close":7898,"volume":173823,"rsi_14":88.66,"sma_20":7320.0,"sma_60":7105.0,"sma_120":7317.25},{"date":"2025-02-26","open":7918,"high":8086,"low":7710,"close":7947,"volume":57363,"rsi_14":90.1,"sma_20":7362.5,"sma_60":7120.83,"sma_120":7326.83},{"date":"2025-02-27","open":7947,"high":8056,"low":7701,"close":8056,"volume":65073,"rsi_14":91.07,"sma_20":7410.0,"sma_60":7143.33,"sma_120":7337.67},{"date":"2025-02-28","open":7938,"high":8056,"low":7849,"close":7898,"volume":24734,"rsi_14":82.26,"sma_20":7449.5,"sma_60":7161.33,"sma_120":7346.08},{"date":"2025-03-04","open":7799,"high":7957,"low":7770,"close":7898,"volume":11638,"rsi_14":82.26,"sma_20":7498.0,"sma_60":7180.17,"sma_120":7356.5},{"date":"2025-03-05","open":7888,"high":8056,"low":7789,"close":8036,"volume":17092,"rsi_14":83.58,"sma_20":7551.5,"sma_60":7202.5,"sma_120":7366.0},{"date":"2025-03-06","open":8036,"high":8135,"low":7928,"close":8086,"volume":18389,"rsi_14":83.58,"sma_20":7598.5,"sma_60":7225.83,"sma_120":7376.08},{"date":"2025-03-07","open":8066,"high":8066,"low":7928,"close":8066,"volume":13123,"rsi_14":81.95,"sma_20":7645.0,"sma_60":7246.33,"sma_120":7386.33},{"date":"2025-03-10","open":8086,"high":8095,"low":7868,"close":8026,"volume":49989,"rsi_14":79.26,"sma_20":7689.5,"sma_60":7267.83,"sma_120":7397.08},{"date":"2025-03-11","open":7918,"high":7957,"low":7780,"close":7908,"volume":23718,"rsi_14":75.35,"sma_20":7730.0,"sma_60":7287.33,"sma_120":7408.0},{"date":"2025-03-12","open":7849,"high":8056,"low":7849,"close":7967,"volume":8816,"rsi_14":76.19,"sma_20":7773.5,"sma_60":7307.0,"sma_120":7419.08},{"date":"2025-03-13","open":7918,"high":8036,"low":7839,"close":7957,"volume":14607,"rsi_14":74.65,"sma_20":7814.5,"sma_60":7331.67,"sma_120":7430.58},{"date":"2025-03-14","open":7957,"high":8007,"low":7868,"close":7947,"volume":10648,"rsi_14":73.38,"sma_20":7852.5,"sma_60":7352.5,"sma_120":7442.33},{"date":"2025-03-17","open":7888,"high":8056,"low":7888,"close":8036,"volume":12885,"rsi_14":57.47,"sma_20":7893.5,"sma_60":7373.67,"sma_120":7455.25},{"date":"2025-03-18","open":7928,"high":8036,"low":7928,"close":8036,"volume":20241,"rsi_14":58.14,"sma_20":7933.5,"sma_60":7393.83,"sma_120":7467.33},{"date":"2025-03-19","open":8036,"high":8273,"low":7997,"close":8234,"volume":23263,"rsi_14":64.36,"sma_20":7986.0,"sma_60":7418.83,"sma_120":7478.5},{"date":"2025-03-20","open":8066,"high":8569,"low":8046,"close":8490,"volume":76792,"rsi_14":68.97,"sma_20":8051.0,"sma_60":7449.17,"sma_120":7491.83},{"date":"2025-03-21","open":8402,"high":8530,"low":8342,"close":8510,"volume":13241,"rsi_14":80.39,"sma_20":8114.0,"sma_60":7480.67,"sma_120":7505.42},{"date":"2025-03-24","open":8540,"high":8540,"low":8332,"close":8411,"volume":14173,"rsi_14":73.21,"sma_20":8170.0,"sma_60":7510.5,"sma_120":7518.17},{"date":"2025-03-25","open":8411,"high":8490,"low":8244,"close":8313,"volume":7004,"rsi_14":62.96,"sma_20":8190.5,"sma_60":7538.5,"sma_120":7531.17},{"date":"2025-03-26","open":8382,"high":8550,"low":8253,"close":8293,"volume":16118,"rsi_14":60.0,"sma_20":8210.5,"sma_60":7566.17,"sma_120":7544.0},{"date":"2025-03-27","open":8382,"high":8490,"low":8273,"close":8293,"volume":6568,"rsi_14":61.17,"sma_20":8228.0,"sma_60":7586.5,"sma_120":7552.33},{"date":"2025-03-28","open":8293,"high":8293,"low":8086,"close":8194,"volume":9783,"rsi_14":57.8,"sma_20":8235.0,"sma_60":7606.33,"sma_120":7559.42},{"date":"2025-03-31","open":8155,"high":8155,"low":7582,"close":7878,"volume":52219,"rsi_14":48.84,"sma_20":8234.0,"sma_60":7621.83,"sma_120":7563.92},{"date":"2025-04-01","open":7878,"high":7947,"low":7799,"close":7809,"volume":10153,"rsi_14":43.85,"sma_20":8229.5,"sma_60":7636.17,"sma_120":7568.42},{"date":"2025-04-02","open":7888,"high":7888,"low":7641,"close":7819,"volume":10593,"rsi_14":44.62,"sma_20":8218.5,"sma_60":7652.5,"sma_120":7573.83},{"date":"2025-04-03","open":7809,"high":7819,"low":7651,"close":7799,"volume":33955,"rsi_14":44.27,"sma_20":8204.0,"sma_60":7667.83,"sma_120":7579.0},{"date":"2025-04-04","open":7701,"high":7908,"low":7543,"close":7898,"volume":88518,"rsi_14":44.7,"sma_20":8195.5,"sma_60":7682.17,"sma_120":7582.75},{"date":"2025-04-07","open":7701,"high":7710,"low":7306,"close":7523,"volume":75141,"rsi_14":34.71,"sma_20":8170.0,"sma_60":7689.83,"sma_120":7580.92},{"date":"2025-04-08","open":7552,"high":7681,"low":7503,"close":7552,"volume":9559,"rsi_14":27.45,"sma_20":8152.0,"sma_60":7698.17,"sma_120":7575.75},{"date":"2025-04-09","open":7553,"high":7868,"low":7444,"close":7799,"volume":18644,"rsi_14":26.97,"sma_20":8143.5,"sma_60":7710.0,"sma_120":7571.58},{"date":"2025-04-10","open":7947,"high":8490,"low":7928,"close":8451,"volume":36067,"rsi_14":48.61,"sma_20":8168.5,"sma_60":7733.17,"sma_120":7572.75},{"date":"2025-04-11","open":8402,"high":8678,"low":8293,"close":8668,"volume":46177,"rsi_14":55.7,"sma_20":8205.0,"sma_60":7760.33,"sma_120":7575.67},{"date":"2025-04-14","open":8668,"high":8668,"low":8313,"close":8471,"volume":53150,"rsi_14":53.36,"sma_20":8227.0,"sma_60":7784.5,"sma_120":7576.17},{"date":"2025-04-15","open":8471,"high":8826,"low":8451,"close":8737,"volume":25534,"rsi_14":58.56,"sma_20":8262.5,"sma_60":7813.33,"sma_120":7578.58},{"date":"2025-04-16","open":8816,"high":8846,"low":8540,"close":8589,"volume":26021,"rsi_14":55.4,"sma_20":8280.5,"sma_60":7837.67,"sma_120":7580.42},{"date":"2025-04-17","open":8599,"high":8796,"low":8490,"close":8787,"volume":24037,"rsi_14":60.42,"sma_20":8295.5,"sma_60":7863.67,"sma_120":7584.17},{"date":"2025-04-18","open":8787,"high":8796,"low":8638,"close":8737,"volume":6179,"rsi_14":66.67,"sma_20":8307.0,"sma_60":7889.0,"sma_120":7588.42},{"date":"2025-04-21","open":8737,"high":8737,"low":8540,"close":8658,"volume":8257,"rsi_14":66.41,"sma_20":8319.5,"sma_60":7913.83,"sma_120":7592.42},{"date":"2025-04-22","open":8658,"high":8658,"low":8421,"close":8619,"volume":24560,"rsi_14":65.28,"sma_20":8335.0,"sma_60":7937.0,"sma_120":7596.75},{"date":"2025-04-23","open":8540,"high":8658,"low":8540,"close":8629,"volume":6600,"rsi_14":65.91,"sma_20":8352.0,"sma_60":7960.83,"sma_120":7601.5},{"date":"2025-04-24","open":8688,"high":8688,"low":8530,"close":8668,"volume":6449,"rsi_14":65.12,"sma_20":8371.0,"sma_60":7987.17,"sma_120":7606.33},{"date":"2025-04-25","open":8668,"high":8787,"low":8560,"close":8648,"volume":7237,"rsi_14":75.68,"sma_20":8394.0,"sma_60":8013.0,"sma_120":7611.67},{"date":"2025-04-28","open":8638,"high":8945,"low":8599,"close":8895,"volume":37208,"rsi_14":77.87,"sma_20":8445.5,"sma_60":8043.0,"sma_120":7619.67},{"date":"2025-04-29","open":8885,"high":9122,"low":8885,"close":9024,"volume":37716,"rsi_14":76.72,"sma_20":8507.0,"sma_60":8078.17,"sma_120":7629.75},{"date":"2025-04-30","open":9083,"high":9083,"low":8757,"close":8777,"volume":32811,"rsi_14":58.64,"sma_20":8555.5,"sma_60":8108.5,"sma_120":7635.92},{"date":"2025-05-02","open":8777,"high":8885,"low":8717,"close":8806,"volume":13135,"rsi_14":54.07,"sma_20":8606.5,"sma_60":8136.33,"sma_120":7641.92},{"date":"2025-05-07","open":8806,"high":8984,"low":8698,"close":8856,"volume":19804,"rsi_14":62.42,"sma_20":8655.0,"sma_60":8165.17,"sma_120":7648.58},{"date":"2025-05-08","open":8796,"high":8846,"low":8717,"close":8806,"volume":14939,"rsi_14":52.59,"sma_20":8720.0,"sma_60":8193.17,"sma_120":7656.25},{"date":"2025-05-09","open":8816,"high":8935,"low":8737,"close":8826,"volume":10112,"rsi_14":59.84,"sma_20":8784.5,"sma_60":8222.17,"sma_120":7663.5},{"date":"2025-05-12","open":8816,"high":8994,"low":8737,"close":8964,"volume":19056,"rsi_14":57.76,"sma_20":8843.5,"sma_60":8253.5,"sma_120":7674.33},{"date":"2025-05-13","open":9063,"high":9063,"low":8826,"close":8915,"volume":10218,"rsi_14":57.76,"sma_20":8867.0,"sma_60":8283.33,"sma_120":7685.33},{"date":"2025-05-14","open":9024,"high":9083,"low":8866,"close":9033,"volume":18126,"rsi_14":65.83,"sma_20":8885.5,"sma_60":8314.33,"sma_120":7698.58},{"date":"2025-05-15","open":9320,"high":9320,"low":8510,"close":8648,"volume":126716,"rsi_14":50.97,"sma_20":8894.5,"sma_60":8338.33,"sma_120":7709.92},{"date":"2025-05-16","open":8836,"high":8866,"low":8441,"close":8648,"volume":68210,"rsi_14":50.65,"sma_20":8890.0,"sma_60":8362.0,"sma_120":7720.42},{"date":"2025-05-19","open":8648,"high":8648,"low":8372,"close":8550,"volume":75874,"rsi_14":46.25,"sma_20":8888.0,"sma_60":8384.83,"sma_120":7730.33},{"date":"2025-05-20","open":8550,"high":8559,"low":8441,"close":8540,"volume":7906,"rsi_14":46.54,"sma_20":8875.5,"sma_60":8407.33,"sma_120":7740.58},{"date":"2025-05-21","open":8550,"high":8737,"low":8550,"close":8609,"volume":17885,"rsi_14":39.72,"sma_20":8869.0,"sma_60":8430.0,"sma_120":7752.08},{"date":"2025-05-22","open":8619,"high":8885,"low":8490,"close":8540,"volume":15026,"rsi_14":31.85,"sma_20":8863.0,"sma_60":8450.83,"sma_120":7763.42},{"date":"2025-05-23","open":8540,"high":8638,"low":8441,"close":8461,"volume":10373,"rsi_14":36.44,"sma_20":8855.0,"sma_60":8460.17,"sma_120":7774.58},{"date":"2025-05-26","open":8461,"high":8579,"low":8313,"close":8392,"volume":41203,"rsi_14":32.79,"sma_20":8843.0,"sma_60":8468.5,"sma_120":7786.75},{"date":"2025-05-27","open":8490,"high":8490,"low":8115,"close":8253,"volume":47740,"rsi_14":26.72,"sma_20":8822.0,"sma_60":8473.67,"sma_120":7797.25},{"date":"2025-05-28","open":8253,"high":8382,"low":8155,"close":8253,"volume":10567,"rsi_14":27.78,"sma_20":8802.0,"sma_60":8477.0,"sma_120":7810.17},{"date":"2025-05-29","open":8293,"high":8372,"low":8214,"close":8313,"volume":7865,"rsi_14":30.0,"sma_20":8772.5,"sma_60":8484.0,"sma_120":7822.67},{"date":"2025-05-30","open":8253,"high":8372,"low":7938,"close":7957,"volume":27182,"rsi_14":16.45,"sma_20":8718.5,"sma_60":8485.0,"sma_120":7832.58},{"date":"2025-06-02","open":7967,"high":8244,"low":7918,"close":7987,"volume":25395,"rsi_14":18.67,"sma_20":8678.5,"sma_60":8484.17,"sma_120":7843.33},{"date":"2025-06-04","open":7967,"high":8224,"low":7888,"close":7977,"volume":20137,"rsi_14":11.51,"sma_20":8636.5,"sma_60":8482.33,"sma_120":7854.08},{"date":"2025-06-05","open":7987,"high":8244,"low":7967,"close":8174,"volume":27054,"rsi_14":30.0,"sma_20":8602.0,"sma_60":8484.17,"sma_120":7865.25},{"date":"2025-06-09","open":8253,"high":8885,"low":8184,"close":8737,"volume":96113,"rsi_14":52.54,"sma_20":8598.5,"sma_60":8496.17,"sma_120":7882.0},{"date":"2025-06-10","open":8836,"high":8964,"low":8589,"close":8638,"volume":75381,"rsi_14":52.54,"sma_20":8589.0,"sma_60":8508.5,"sma_120":7897.92},{"date":"2025-06-11","open":8727,"high":8727,"low":8560,"close":8717,"volume":16150,"rsi_14":54.89,"sma_20":8576.5,"sma_60":8521.17,"sma_120":7914.08},{"date":"2025-06-12","open":8757,"high":8757,"low":8540,"close":8540,"volume":19829,"rsi_14":48.21,"sma_20":8557.5,"sma_60":8531.0,"sma_120":7931.33},{"date":"2025-06-13","open":8540,"high":8609,"low":8362,"close":8431,"volume":26372,"rsi_14":47.24,"sma_20":8527.0,"sma_60":8539.17,"sma_120":7945.83},{"date":"2025-06-16","open":8402,"high":8490,"low":8303,"close":8481,"volume":29213,"rsi_14":50.51,"sma_20":8518.5,"sma_60":8546.67,"sma_120":7960.17},{"date":"2025-06-17","open":8431,"high":8481,"low":8155,"close":8273,"volume":50957,"rsi_14":47.14,"sma_20":8499.5,"sma_60":8550.67,"sma_120":7972.25},{"date":"2025-06-18","open":8273,"high":8273,"low":8056,"close":8174,"volume":24829,"rsi_14":48.06,"sma_20":8480.5,"sma_60":8549.67,"sma_120":7984.25},{"date":"2025-06-19","open":8135,"high":8253,"low":8135,"close":8214,"volume":5297,"rsi_14":49.05,"sma_20":8464.0,"sma_60":8545.0,"sma_120":7997.08},{"date":"2025-06-20","open":8253,"high":8303,"low":8155,"close":8234,"volume":33925,"rsi_14":48.06,"sma_20":8445.0,"sma_60":8540.33,"sma_120":8010.5},{"date":"2025-06-23","open":8214,"high":8214,"low":7799,"close":7859,"volume":60459,"rsi_14":47.6,"sma_20":8410.5,"sma_60":8531.0,"sma_120":8020.75},{"date":"2025-06-24","open":7967,"high":7997,"low":7809,"close":7967,"volume":50047,"rsi_14":49.54,"sma_20":8385.5,"sma_60":8525.17,"sma_120":8031.83},{"date":"2025-06-25","open":7997,"high":8007,"low":7780,"close":7977,"volume":36160,"rsi_14":50.0,"sma_20":8364.5,"sma_60":8519.83,"sma_120":8043.0},{"date":"2025-06-26","open":7977,"high":8007,"low":7701,"close":7839,"volume":38552,"rsi_14":41.9,"sma_20":8343.5,"sma_60":8512.17,"sma_120":8049.33},{"date":"2025-06-27","open":7928,"high":8076,"low":7661,"close":7691,"volume":22836,"rsi_14":18.45,"sma_20":8315.0,"sma_60":8503.67,"sma_120":8055.0},{"date":"2025-06-30","open":7750,"high":7849,"low":7651,"close":7701,"volume":20703,"rsi_14":20.13,"sma_20":8284.0,"sma_60":8500.67,"sma_120":8061.25},{"date":"2025-07-01","open":7701,"high":8007,"low":7602,"close":7789,"volume":78786,"rsi_14":20.62,"sma_20":8275.5,"sma_60":8500.33,"sma_120":8068.25},{"date":"2025-07-02","open":7849,"high":7849,"low":7651,"close":7770,"volume":31701,"rsi_14":22.92,"sma_20":8264.5,"sma_60":8499.5,"sma_120":8076.0},{"date":"2025-07-03","open":7780,"high":8115,"low":7770,"close":8115,"volume":50875,"rsi_14":40.48,"sma_20":8271.5,"sma_60":8504.83,"sma_120":8086.33},{"date":"2025-07-04","open":8135,"high":8165,"low":7789,"close":7809,"volume":39652,"rsi_14":32.47,"sma_20":8253.0,"sma_60":8503.33,"sma_120":8092.75},{"date":"2025-07-07","open":8194,"high":8530,"low":8095,"close":8441,"volume":490621,"rsi_14":53.59,"sma_20":8238.0,"sma_60":8518.83,"sma_120":8104.33},{"date":"2025-07-08","open":8461,"high":9616,"low":8342,"close":8520,"volume":970555,"rsi_14":57.45,"sma_20":8232.0,"sma_60":8535.17,"sma_120":8116.67},{"date":"2025-07-09","open":8530,"high":9280,"low":8431,"close":9280,"volume":280518,"rsi_14":67.53,"sma_20":8260.5,"sma_60":8560.17,"sma_120":8135.08},{"date":"2025-07-10","open":9152,"high":10070,"low":9152,"close":9961,"volume":277473,"rsi_14":73.33,"sma_20":8332.5,"sma_60":8585.67,"sma_120":8159.42},{"date":"2025-07-11","open":10070,"high":10267,"low":9359,"close":9468,"volume":205505,"rsi_14":71.06,"sma_20":8385.0,"sma_60":8599.17,"sma_120":8179.75},{"date":"2025-07-14","open":9468,"high":9873,"low":9211,"close":9675,"volume":127029,"rsi_14":71.79,"sma_20":8445.5,"sma_60":8619.5,"sma_120":8202.0},{"date":"2025-07-15","open":9833,"high":9833,"low":9438,"close":9576,"volume":85790,"rsi_14":69.95,"sma_20":8511.5,"sma_60":8633.67,"sma_120":8223.5},{"date":"2025-07-16","open":9576,"high":10366,"low":9438,"close":10346,"volume":144245,"rsi_14":77.02,"sma_20":8621.5,"sma_60":8663.33,"sma_120":8250.5},{"date":"2025-07-17","open":10465,"high":11887,"low":10465,"close":11689,"volume":810892,"rsi_14":84.26,"sma_20":8797.5,"sma_60":8712.33,"sma_120":8288.0},{"date":"2025-07-18","open":11551,"high":12015,"low":11452,"close":11580,"volume":148883,"rsi_14":82.7,"sma_20":8967.0,"sma_60":8760.33,"sma_120":8324.67},{"date":"2025-07-21","open":11571,"high":12123,"low":11462,"close":12015,"volume":142168,"rsi_14":83.65,"sma_20":9177.5,"sma_60":8817.0,"sma_120":8365.42},{"date":"2025-07-22","open":12064,"high":12193,"low":11235,"close":11462,"volume":251942,"rsi_14":77.1,"sma_20":9354.5,"sma_60":8865.0,"sma_120":8401.0},{"date":"2025-07-23","open":11462,"high":11748,"low":10959,"close":11659,"volume":102496,"rsi_14":76.59,"sma_20":9541.0,"sma_60":8916.17,"sma_120":8438.5},{"date":"2025-07-24","open":11659,"high":11768,"low":10968,"close":11156,"volume":83617,"rsi_14":74.39,"sma_20":9709.0,"sma_60":8958.17,"sma_120":8472.67},{"date":"2025-07-25","open":11156,"high":11452,"low":11057,"close":11245,"volume":42694,"rsi_14":72.19,"sma_20":9889.0,"sma_60":9002.0,"sma_120":8507.5},{"date":"2025-07-28","open":11156,"high":11235,"low":10564,"close":11038,"volume":86156,"rsi_14":69.53,"sma_20":10058.0,"sma_60":9038.17,"sma_120":8540.58},{"date":"2025-07-29","open":10949,"high":10949,"low":10633,"close":10722,"volume":50768,"rsi_14":62.01,"sma_20":10206.5,"sma_60":9066.83,"sma_120":8572.5},{"date":"2025-07-30","open":10662,"high":10771,"low":10297,"close":10504,"volume":52404,"rsi_14":54.9,"sma_20":10345.0,"sma_60":9096.0,"sma_120":8602.25},{"date":"2025-07-31","open":10485,"high":11047,"low":10248,"close":11018,"volume":88399,"rsi_14":63.94,"sma_20":10492.0,"sma_60":9133.33,"sma_120":8634.83},{"date":"2025-08-01","open":11018,"high":11018,"low":10060,"close":10218,"volume":116801,"rsi_14":54.41,"sma_20":10614.0,"sma_60":9156.33,"sma_120":8660.75},{"date":"2025-08-04","open":10129,"high":10267,"low":9803,"close":10149,"volume":35456,"rsi_14":54.68,"sma_20":10700.5,"sma_60":9179.0,"sma_120":8686.08},{"date":"2025-08-05","open":10277,"high":10840,"low":10277,"close":10662,"volume":86329,"rsi_14":52.69,"sma_20":10809.0,"sma_60":9210.0,"sma_120":8716.08},{"date":"2025-08-06","open":10672,"high":10751,"low":10317,"close":10662,"volume":52425,"rsi_14":38.65,"sma_20":10879.0,"sma_60":9238.67,"sma_120":8746.08},{"date":"2025-08-07","open":10781,"high":10781,"low":10297,"close":10455,"volume":59309,"rsi_14":37.82,"sma_20":10904.0,"sma_60":9264.67,"sma_120":8774.0},{"date":"2025-08-08","open":10376,"high":10712,"low":10149,"close":10583,"volume":67472,"rsi_14":33.41,"sma_20":10960.5,"sma_60":9290.83,"sma_120":8802.58},{"date":"2025-08-11","open":10504,"high":11008,"low":10376,"close":10583,"volume":42931,"rsi_14":38.32,"sma_20":11006.5,"sma_60":9323.5,"sma_120":8830.92},{"date":"2025-08-12","open":10534,"high":10662,"low":10218,"close":10267,"volume":36187,"rsi_14":32.06,"sma_20":11041.5,"sma_60":9350.83,"sma_120":8856.42},{"date":"2025-08-13","open":10366,"high":10919,"low":10307,"close":10583,"volume":71656,"rsi_14":42.25,"sma_20":11053.5,"sma_60":9385.17,"sma_120":8885.0},{"date":"2025-08-14","open":10583,"high":10860,"low":9616,"close":10070,"volume":303494,"rsi_14":35.73,"sma_20":10971.5,"sma_60":9411.0,"sma_120":8909.17},{"date":"2025-08-18","open":10070,"high":10307,"low":9922,"close":10080,"volume":58829,"rsi_14":37.78,"sma_20":10895.5,"sma_60":9435.83,"sma_120":8932.92},{"date":"2025-08-19","open":9981,"high":10188,"low":9942,"close":10040,"volume":96265,"rsi_14":40.65,"sma_20":10795.5,"sma_60":9461.17,"sma_120":8956.0},{"date":"2025-08-20","open":9981,"high":10139,"low":9774,"close":10139,"volume":52459,"rsi_14":44.82,"sma_20":10728.5,"sma_60":9489.5,"sma_120":8974.83},{"date":"2025-08-21","open":10149,"high":10149,"low":9971,"close":10050,"volume":47611,"rsi_14":34.39,"sma_20":10647.0,"sma_60":9517.5,"sma_120":8993.0},{"date":"2025-08-22","open":10050,"high":10090,"low":9784,"close":9922,"volume":115699,"rsi_14":43.9,"sma_20":10584.5,"sma_60":9545.67,"sma_120":9009.67},{"date":"2025-08-25","open":10070,"high":10070,"low":9873,"close":10021,"volume":55200,"rsi_14":47.39,"sma_20":10522.5,"sma_60":9575.5,"sma_120":9026.25},{"date":"2025-08-26","open":10070,"high":10337,"low":9892,"close":10228,"volume":61779,"rsi_14":39.91,"sma_20":10481.5,"sma_60":9607.83,"sma_120":9045.92},{"date":"2025-08-27","open":10218,"high":10267,"low":9991,"close":10070,"volume":32025,"rsi_14":37.18,"sma_20":10448.5,"sma_60":9643.5,"sma_120":9064.25},{"date":"2025-08-28","open":10070,"high":10109,"low":9912,"close":10070,"volume":34306,"rsi_14":40.85,"sma_20":10426.5,"sma_60":9678.67,"sma_120":9081.42},{"date":"2025-08-29","open":10021,"high":10564,"low":10021,"close":10169,"volume":85721,"rsi_14":40.0,"sma_20":10383.5,"sma_60":9715.67,"sma_120":9099.0},{"date":"2025-09-01","open":10169,"high":10258,"low":9754,"close":9902,"volume":80944,"rsi_14":35.44,"sma_20":10367.5,"sma_60":9744.83,"sma_120":9114.5},{"date":"2025-09-02","open":9902,"high":9942,"low":9685,"close":9882,"volume":39034,"rsi_14":40.58,"sma_20":10354.0,"sma_60":9764.17,"sma_120":9130.17},{"date":"2025-09-03","open":9873,"high":9952,"low":9784,"close":9922,"volume":30786,"rsi_14":31.28,"sma_20":10316.5,"sma_60":9785.83,"sma_120":9147.17},{"date":"2025-09-04","open":9971,"high":10228,"low":9922,"close":10228,"volume":23873,"rsi_14":55.06,"sma_20":10294.5,"sma_60":9811.33,"sma_120":9166.25},{"date":"2025-09-05","open":10228,"high":10564,"low":10169,"close":10445,"volume":19678,"rsi_14":60.34,"sma_20":10294.0,"sma_60":9843.5,"sma_120":9187.25},{"date":"2025-09-08","open":10366,"high":10554,"low":10248,"close":10366,"volume":25548,"rsi_14":59.02,"sma_20":10283.0,"sma_60":9876.17,"sma_120":9207.67},{"date":"2025-09-09","open":10366,"high":10870,"low":10346,"close":10554,"volume":58591,"rsi_14":60.94,"sma_20":10281.5,"sma_60":9911.17,"sma_120":9228.92},{"date":"2025-09-10","open":10564,"high":10564,"low":10297,"close":10445,"volume":31078,"rsi_14":60.31,"sma_20":10290.5,"sma_60":9947.83,"sma_120":9249.25},{"date":"2025-09-11","open":10445,"high":10712,"low":10445,"close":10662,"volume":20598,"rsi_14":68.47,"sma_20":10294.5,"sma_60":9989.83,"sma_120":9269.75},{"date":"2025-09-12","open":10662,"high":10751,"low":10524,"close":10692,"volume":28395,"rsi_14":67.35,"sma_20":10326.0,"sma_60":10031.67,"sma_120":9288.33},{"date":"2025-09-15","open":10682,"high":10682,"low":10287,"close":10406,"volume":51266,"rsi_14":54.41,"sma_20":10342.5,"sma_60":10068.33,"sma_120":9304.33},{"date":"2025-09-16","open":10514,"high":10998,"low":10337,"close":10623,"volume":75901,"rsi_14":63.33,"sma_20":10372.0,"sma_60":10115.0,"sma_120":9323.0},{"date":"2025-09-17","open":10613,"high":11353,"low":10366,"close":11057,"volume":103301,"rsi_14":69.69,"sma_20":10418.5,"sma_60":10167.17,"sma_120":9346.17},{"date":"2025-09-18","open":10926,"high":11770,"low":10926,"close":11482,"volume":149928,"rsi_14":72.5,"sma_20":10487.5,"sma_60":10225.17,"sma_120":9372.5},{"date":"2025-09-19","open":11570,"high":11700,"low":11100,"close":11130,"volume":78207,"rsi_14":68.58,"sma_20":10541.5,"sma_60":10278.33,"sma_120":9395.25},{"date":"2025-09-22","open":10988,"high":11087,"low":10722,"close":10771,"volume":66245,"rsi_14":64.24,"sma_20":10579.5,"sma_60":10330.33,"sma_120":9417.0},{"date":"2025-09-23","open":10771,"high":11205,"low":10672,"close":11087,"volume":56587,"rsi_14":67.15,"sma_20":10623.0,"sma_60":10387.5,"sma_120":9444.08},{"date":"2025-09-24","open":11097,"high":11235,"low":10899,"close":11116,"volume":55255,"rsi_14":64.24,"sma_20":10676.0,"sma_60":10443.67,"sma_120":9472.0},{"date":"2025-09-25","open":10988,"high":11205,"low":10909,"close":11097,"volume":27563,"rsi_14":61.15,"sma_20":10728.0,"sma_60":10499.83,"sma_120":9499.67},{"date":"2025-09-26","open":11038,"high":11038,"low":10534,"close":10761,"volume":79488,"rsi_14":56.21,"sma_20":10758.0,"sma_60":10544.5,"sma_120":9524.67},{"date":"2025-09-29","open":10761,"high":11274,"low":10564,"close":11008,"volume":54860,"rsi_14":57.01,"sma_20":10814.0,"sma_60":10598.5,"sma_120":9550.92},{"date":"2025-09-30","open":11541,"high":11541,"low":10860,"close":10889,"volume":38707,"rsi_14":56.84,"sma_20":10865.0,"sma_60":10639.83,"sma_120":9579.33},{"date":"2025-10-01","open":10860,"high":11640,"low":10830,"close":11205,"volume":106444,"rsi_14":58.11,"sma_20":10930.0,"sma_60":10685.17,"sma_120":9610.17},{"date":"2025-10-02","open":11195,"high":11432,"low":10959,"close":11205,"volume":41558,"rsi_14":57.86,"sma_20":10980.0,"sma_60":10717.83,"sma_120":9639.0},{"date":"2025-10-10","open":11107,"high":11314,"low":10988,"close":11057,"volume":60775,"rsi_14":60.19,"sma_20":11011.0,"sma_60":10736.33,"sma_120":9661.0},{"date":"2025-10-13","open":11047,"high":11107,"low":10731,"close":10909,"volume":29658,"rsi_14":54.57,"sma_20":11038.5,"sma_60":10760.67,"sma_120":9679.92},{"date":"2025-10-14","open":11018,"high":11235,"low":10672,"close":10761,"volume":40221,"rsi_14":44.79,"sma_20":11049.0,"sma_60":10779.0,"sma_120":9699.25},{"date":"2025-10-15","open":10692,"high":11057,"low":10574,"close":10593,"volume":44318,"rsi_14":34.57,"sma_20":11056.5,"sma_60":10796.17,"sma_120":9714.92},{"date":"2025-10-16","open":10504,"high":11235,"low":10465,"close":10534,"volume":50071,"rsi_14":40.09,"sma_20":11050.0,"sma_60":10799.33,"sma_120":9731.33},{"date":"2025-10-17","open":10435,"high":10514,"low":10159,"close":10267,"volume":65379,"rsi_14":39.24,"sma_20":11028.5,"sma_60":10775.33,"sma_120":9743.83},{"date":"2025-10-20","open":10169,"high":10564,"low":10129,"close":10445,"volume":41995,"rsi_14":35.43,"sma_20":11030.5,"sma_60":10756.17,"sma_120":9758.25},{"date":"2025-10-21","open":10504,"high":10731,"low":10050,"close":10070,"volume":54484,"rsi_14":29.46,"sma_20":11002.5,"sma_60":10723.33,"sma_120":9770.17},{"date":"2025-10-22","open":10080,"high":10139,"low":9892,"close":10139,"volume":32880,"rsi_14":31.56,"sma_20":10956.0,"sma_60":10701.0,"sma_120":9783.0},{"date":"2025-10-23","open":10139,"high":10662,"low":9952,"close":10346,"volume":25518,"rsi_14":41.6,"sma_20":10902.0,"sma_60":10678.83,"sma_120":9797.5},{"date":"2025-10-24","open":10445,"high":10652,"low":10346,"close":10475,"volume":47539,"rsi_14":38.66,"sma_20":10876.0,"sma_60":10667.33,"sma_120":9812.75},{"date":"2025-10-27","open":10475,"high":10593,"low":10356,"close":10366,"volume":40212,"rsi_14":38.82,"sma_20":10855.5,"sma_60":10652.5,"sma_120":9827.25},{"date":"2025-10-28","open":10366,"high":10583,"low":10228,"close":10583,"volume":20001,"rsi_14":36.12,"sma_20":10830.0,"sma_60":10644.83,"sma_120":9841.5},{"date":"2025-10-29","open":10613,"high":10613,"low":10346,"close":10465,"volume":23385,"rsi_14":34.03,"sma_20":10797.0,"sma_60":10640.5,"sma_120":9853.67},{"date":"2025-10-30","open":10465,"high":10465,"low":10109,"close":10267,"volume":53009,"rsi_14":33.47,"sma_20":10755.0,"sma_60":10636.5,"sma_120":9866.25},{"date":"2025-10-31","open":10396,"high":10396,"low":10139,"close":10258,"volume":18999,"rsi_14":35.53,"sma_20":10729.5,"sma_60":10623.67,"sma_120":9878.5},{"date":"2025-11-03","open":10297,"high":10366,"low":10050,"close":10258,"volume":37221,"rsi_14":38.03,"sma_20":10691.5,"sma_60":10624.33,"sma_120":9890.33},{"date":"2025-11-04","open":10258,"high":10751,"low":10109,"close":10564,"volume":23125,"rsi_14":49.34,"sma_20":10675.0,"sma_60":10631.33,"sma_120":9905.17},{"date":"2025-11-05","open":10495,"high":10534,"low":10070,"close":10416,"volume":38703,"rsi_14":47.46,"sma_20":10635.0,"sma_60":10627.17,"sma_120":9918.58},{"date":"2025-11-06","open":10504,"high":10504,"low":10070,"close":10406,"volume":26683,"rsi_14":53.33,"sma_20":10594.0,"sma_60":10622.83,"sma_120":9930.75},{"date":"2025-11-07","open":10218,"high":10346,"low":9764,"close":9902,"volume":30833,"rsi_14":38.68,"sma_20":10535.5,"sma_60":10613.5,"sma_120":9939.08},{"date":"2025-11-10","open":9902,"high":10514,"low":9892,"close":10396,"volume":25821,"rsi_14":56.47,"sma_20":10509.5,"sma_60":10610.33,"sma_120":9950.58},{"date":"2025-11-11","open":10662,"high":10662,"low":10228,"close":10386,"volume":17664,"rsi_14":55.02,"sma_20":10490.5,"sma_60":10607.0,"sma_120":9965.25},{"date":"2025-11-12","open":10386,"high":10593,"low":10159,"close":10524,"volume":21645,"rsi_14":53.72,"sma_20":10487.0,"sma_60":10611.33,"sma_120":9981.08},{"date":"2025-11-13","open":10524,"high":10652,"low":10475,"close":10574,"volume":12374,"rsi_14":52.14,"sma_20":10489.0,"sma_60":10611.17,"sma_120":9998.17},{"date":"2025-11-14","open":10722,"high":11028,"low":10070,"close":10554,"volume":62828,"rsi_14":54.22,"sma_20":10503.5,"sma_60":10619.33,"sma_120":10015.17},{"date":"2025-11-17","open":10652,"high":10652,"low":10050,"close":10248,"volume":70844,"rsi_14":42.74,"sma_20":10493.5,"sma_60":10622.17,"sma_120":10029.0},{"date":"2025-11-18","open":10248,"high":10248,"low":9705,"close":9823,"volume":76899,"rsi_14":37.74,"sma_20":10481.0,"sma_60":10618.5,"sma_120":10039.83},{"date":"2025-11-19","open":9695,"high":9843,"low":9586,"close":9744,"volume":30688,"rsi_14":39.53,"sma_20":10461.0,"sma_60":10611.83,"sma_120":10050.67},{"date":"2025-11-20","open":9794,"high":10050,"low":9645,"close":9675,"volume":35151,"rsi_14":38.61,"sma_20":10427.0,"sma_60":10605.5,"sma_120":10061.5},{"date":"2025-11-21","open":9675,"high":9675,"low":9152,"close":9152,"volume":77003,"rsi_14":32.05,"sma_20":10360.0,"sma_60":10592.5,"sma_120":10069.08},{"date":"2025-11-24","open":9172,"high":9616,"low":9152,"close":9379,"volume":16397,"rsi_14":30.26,"sma_20":10310.0,"sma_60":10581.67,"sma_120":10078.58},{"date":"2025-11-25","open":9389,"high":9882,"low":9389,"close":9823,"volume":25425,"rsi_14":41.02,"sma_20":10271.5,"sma_60":10574.83,"sma_120":10091.33},{"date":"2025-11-26","open":9892,"high":10021,"low":9675,"close":10021,"volume":14891,"rsi_14":44.48,"sma_20":10249.0,"sma_60":10574.0,"sma_120":10108.75},{"date":"2025-11-27","open":10149,"high":10149,"low":9952,"close":10070,"volume":14131,"rsi_14":52.77,"sma_20":10239.0,"sma_60":10574.0,"sma_120":10126.33},{"date":"2025-11-28","open":9981,"high":10731,"low":9981,"close":10662,"volume":52015,"rsi_14":54.26,"sma_20":10259.5,"sma_60":10582.33,"sma_120":10149.0},{"date":"2025-12-01","open":10978,"high":11047,"low":10712,"close":10860,"volume":55041,"rsi_14":57.14,"sma_20":10290.0,"sma_60":10598.5,"sma_120":10171.67},{"date":"2025-12-02","open":10880,"high":11788,"low":10860,"close":11413,"volume":187194,"rsi_14":61.9,"sma_20":10333.0,"sma_60":10624.33,"sma_120":10194.25},{"date":"2025-12-03","open":11610,"high":11610,"low":10751,"close":10939,"volume":71250,"rsi_14":54.39,"sma_20":10359.5,"sma_60":10641.5,"sma_120":10213.67},{"date":"2025-12-04","open":11126,"high":11126,"low":10731,"close":10909,"volume":55868,"rsi_14":54.27,"sma_20":10385.0,"sma_60":10653.0,"sma_120":10232.17},{"date":"2025-12-05","open":10801,"high":11353,"low":10702,"close":11077,"volume":41214,"rsi_14":60.29,"sma_20":10444.5,"sma_60":10663.67,"sma_120":10253.58},{"date":"2025-12-08","open":11057,"high":11057,"low":10475,"close":10633,"volume":59352,"rsi_14":60.0,"sma_20":10456.5,"sma_60":10668.17,"sma_120":10272.17},{"date":"2025-12-09","open":10633,"high":10633,"low":10386,"close":10593,"volume":17907,"rsi_14":60.59,"sma_20":10467.0,"sma_60":10668.83,"sma_120":10290.0},{"date":"2025-12-10","open":10593,"high":10712,"low":10435,"close":10574,"volume":14601,"rsi_14":61.35,"sma_20":10469.5,"sma_60":10671.0,"sma_120":10309.42},{"date":"2025-12-11","open":10564,"high":10722,"low":10475,"close":10583,"volume":27302,"rsi_14":70.77,"sma_20":10470.0,"sma_60":10669.67,"sma_120":10329.75},{"date":"2025-12-12","open":10583,"high":10652,"low":10356,"close":10514,"volume":34373,"rsi_14":67.27,"sma_20":10468.0,"sma_60":10666.67,"sma_120":10349.17},{"date":"2025-12-15","open":10514,"high":10554,"low":10396,"close":10425,"volume":6647,"rsi_14":60.27,"sma_20":10477.0,"sma_60":10667.0,"sma_120":10367.67},{"date":"2025-12-16","open":10435,"high":10504,"low":10139,"close":10346,"volume":26666,"rsi_14":55.79,"sma_20":10503.5,"sma_60":10662.33,"sma_120":10388.67},{"date":"2025-12-17","open":10258,"high":10840,"low":10238,"close":10416,"volume":8995,"rsi_14":56.1,"sma_20":10537.5,"sma_60":10651.5,"sma_120":10409.33},{"date":"2025-12-18","open":10317,"high":10366,"low":10090,"close":10198,"volume":26425,"rsi_14":40.56,"sma_20":10564.0,"sma_60":10631.0,"sma_120":10428.08},{"date":"2025-12-19","open":10198,"high":10277,"low":10090,"close":10198,"volume":7694,"rsi_14":35.37,"sma_20":10617.0,"sma_60":10617.67,"sma_120":10448.0},{"date":"2025-12-22","open":10198,"high":10317,"low":10070,"close":10109,"volume":20260,"rsi_14":13.74,"sma_20":10654.0,"sma_60":10606.5,"sma_120":10468.42},{"date":"2025-12-23","open":10070,"high":10188,"low":9981,"close":10090,"volume":14742,"rsi_14":18.38,"sma_20":10667.5,"sma_60":10589.67,"sma_120":10488.58},{"date":"2025-12-24","open":10090,"high":10139,"low":10001,"close":10070,"volume":4965,"rsi_14":18.52,"sma_20":10670.0,"sma_60":10572.0,"sma_120":10507.83},{"date":"2025-12-26","open":10198,"high":10198,"low":10040,"close":10070,"volume":13858,"rsi_14":6.78,"sma_20":10670.0,"sma_60":10554.67,"sma_120":10527.25},{"date":"2025-12-29","open":10200,"high":10300,"low":9910,"close":10100,"volume":27798,"rsi_14":9.64,"sma_20":10635.0,"sma_60":10541.33,"sma_120":10542.92},{"date":"2025-12-30","open":10010,"high":10170,"low":9930,"close":9990,"volume":32549,"rsi_14":8.89,"sma_20":10584.5,"sma_60":10522.0,"sma_120":10560.25},{"date":"2026-01-02","open":9960,"high":10200,"low":9960,"close":10010,"volume":23292,"rsi_14":11.11,"sma_20":10507.0,"sma_60":10505.0,"sma_120":10572.42},{"date":"2026-01-05","open":10210,"high":10210,"low":9850,"close":9870,"volume":33494,"rsi_14":8.74,"sma_20":10446.5,"sma_60":10480.33,"sma_120":10582.75},{"date":"2026-01-06","open":9870,"high":10000,"low":9810,"close":9860,"volume":7878,"rsi_14":9.28,"sma_20":10387.0,"sma_60":10455.33,"sma_120":10586.58},{"date":"2026-01-07","open":9860,"high":9880,"low":9570,"close":9690,"volume":38560,"rsi_14":8.57,"sma_20":10310.5,"sma_60":10430.17,"sma_120":10583.25},{"date":"2026-01-08","open":9820,"high":10110,"low":9490,"close":9600,"volume":46252,"rsi_14":8.49,"sma_20":10252.0,"sma_60":10406.0,"sma_120":10583.33},{"date":"2026-01-09","open":9600,"high":9750,"low":9510,"close":9550,"volume":29007,"rsi_14":1.92,"sma_20":10193.0,"sma_60":10383.5,"sma_120":10581.25},{"date":"2026-01-12","open":9550,"high":9680,"low":9360,"close":9670,"volume":45812,"rsi_14":14.89,"sma_20":10141.0,"sma_60":10365.83,"sma_120":10581.0},{"date":"2026-01-13","open":9650,"high":9810,"low":9540,"close":9650,"volume":26483,"rsi_14":14.58,"sma_20":10087.5,"sma_60":10348.83,"sma_120":10574.08},{"date":"2026-01-14","open":9580,"high":9650,"low":9480,"close":9590,"volume":28312,"rsi_14":15.05,"sma_20":10034.5,"sma_60":10335.33,"sma_120":10555.33},{"date":"2026-01-15","open":9680,"high":9680,"low":9300,"close":9440,"volume":37388,"rsi_14":13.21,"sma_20":9978.5,"sma_60":10316.33,"sma_120":10536.25},{"date":"2026-01-16","open":9450,"high":9620,"low":9310,"close":9450,"volume":47143,"rsi_14":14.29,"sma_20":9927.0,"sma_60":10303.83,"sma_120":10513.58},{"date":"2026-01-19","open":9450,"high":9590,"low":9350,"close":9450,"volume":25765,"rsi_14":15.79,"sma_20":9828.0,"sma_60":10273.0,"sma_120":10495.58},{"date":"2026-01-20","open":9430,"high":9600,"low":9290,"close":9420,"volume":42112,"rsi_14":17.24,"sma_20":9782.5,"sma_60":10253.17,"sma_120":10475.67},{"date":"2026-01-21","open":9330,"high":9420,"low":9150,"close":9300,"volume":39313,"rsi_14":13.4,"sma_20":9735.5,"sma_60":10233.17,"sma_120":10459.0},{"date":"2026-01-22","open":9430,"high":9620,"low":9330,"close":9520,"volume":30858,"rsi_14":33.33,"sma_20":9700.5,"sma_60":10213.17,"sma_120":10443.42},{"date":"2026-01-23","open":9610,"high":9800,"low":9430,"close":9700,"volume":30842,"rsi_14":43.44,"sma_20":9675.5,"sma_60":10198.17,"sma_120":10431.08},{"date":"2026-01-26","open":9950,"high":9950,"low":9610,"close":9690,"volume":28478,"rsi_14":50.0,"sma_20":9650.0,"sma_60":10186.33,"sma_120":10421.33},{"date":"2026-01-27","open":9600,"high":9700,"low":9280,"close":9300,"volume":65006,"rsi_14":38.97,"sma_20":9610.0,"sma_60":10168.17,"sma_120":10410.17},{"date":"2026-01-28","open":9320,"high":9330,"low":9000,"close":9130,"volume":93732,"rsi_14":35.81,"sma_20":9567.0,"sma_60":10147.17,"sma_120":10393.25},{"date":"2026-01-29","open":9130,"high":9180,"low":8920,"close":9090,"volume":34226,"rsi_14":29.29,"sma_20":9521.0,"sma_60":10120.33,"sma_120":10382.75},{"date":"2026-01-30","open":9090,"high":9330,"low":8950,"close":8970,"volume":38885,"rsi_14":27.33,"sma_20":9476.0,"sma_60":10094.0,"sma_120":10371.83},{"date":"2026-02-02","open":8930,"high":9050,"low":8620,"close":8800,"volume":36490,"rsi_14":25.47,"sma_20":9423.0,"sma_60":10065.0,"sma_120":10355.17},{"date":"2026-02-03","open":8820,"high":8990,"low":8720,"close":8950,"volume":28967,"rsi_14":34.78,"sma_20":9386.0,"sma_60":10047.0,"sma_120":10339.75},{"date":"2026-02-04","open":8970,"high":9070,"low":8880,"close":8950,"volume":26485,"rsi_14":34.38,"sma_20":9353.5,"sma_60":10038.67,"sma_120":10326.08},{"date":"2026-02-05","open":8940,"high":8940,"low":8750,"close":8860,"volume":12717,"rsi_14":32.54,"sma_20":9319.0,"sma_60":10010.83,"sma_120":10310.58},{"date":"2026-02-06","open":8790,"high":8930,"low":8400,"close":8660,"volume":25169,"rsi_14":29.1,"sma_20":9268.5,"sma_60":9979.83,"sma_120":10293.42},{"date":"2026-02-09","open":8660,"high":8860,"low":8250,"close":8820,"volume":22640,"rsi_14":35.15,"sma_20":9227.0,"sma_60":9949.17,"sma_120":10280.25},{"date":"2026-02-10","open":8820,"high":9330,"low":8790,"close":9220,"volume":60607,"rsi_14":48.26,"sma_20":9208.5,"sma_60":9924.33,"sma_120":10267.75},{"date":"2026-02-11","open":9220,"high":9350,"low":9060,"close":9210,"volume":19398,"rsi_14":42.58,"sma_20":9197.0,"sma_60":9899.67,"sma_120":10259.5},{"date":"2026-02-12","open":9150,"high":9360,"low":8990,"close":9070,"volume":47902,"rsi_14":34.63,"sma_20":9178.0,"sma_60":9877.83,"sma_120":10250.0},{"date":"2026-02-13","open":9000,"high":9100,"low":8800,"close":8840,"volume":36892,"rsi_14":31.28,"sma_20":9147.5,"sma_60":9859.33,"sma_120":10238.92},{"date":"2026-02-19","open":8950,"high":9110,"low":8750,"close":9050,"volume":65247,"rsi_14":44.02,"sma_20":9127.5,"sma_60":9845.67,"sma_120":10228.75},{"date":"2026-02-20","open":9140,"high":9300,"low":8990,"close":9200,"volume":36058,"rsi_14":51.69,"sma_20":9116.5,"sma_60":9835.67,"sma_120":10220.58},{"date":"2026-02-23","open":9280,"high":9390,"low":9090,"close":9390,"volume":24599,"rsi_14":56.76,"sma_20":9121.0,"sma_60":9837.67,"sma_120":10215.08},{"date":"2026-02-24","open":9250,"high":9420,"low":9180,"close":9210,"volume":30489,"rsi_14":55.26,"sma_20":9105.5,"sma_60":9832.83,"sma_120":10207.25},{"date":"2026-02-25","open":9390,"high":9390,"low":8520,"close":8690,"volume":177799,"rsi_14":47.91,"sma_20":9055.0,"sma_60":9811.83,"sma_120":10193.33},{"date":"2026-02-26","open":8690,"high":8750,"low":8390,"close":8400,"volume":74135,"rsi_14":40.07,"sma_20":8990.5,"sma_60":9770.17,"sma_120":10172.08},{"date":"2026-02-27","open":8450,"high":8450,"low":8130,"close":8190,"volume":58351,"rsi_14":37.25,"sma_20":8935.0,"sma_60":9749.17,"sma_120":10161.58},{"date":"2026-03-03","open":8130,"high":8170,"low":7890,"close":8000,"volume":36932,"rsi_14":36.04,"sma_20":8878.5,"sma_60":9702.5,"sma_120":10142.42},{"date":"2026-03-04","open":8000,"high":8000,"low":7280,"close":7280,"volume":74060,"rsi_14":30.83,"sma_20":8788.0,"sma_60":9640.5,"sma_120":10119.5},{"date":"2026-03-05","open":7700,"high":7900,"low":7560,"close":7900,"volume":36089,"rsi_14":38.67,"sma_20":8734.5,"sma_60":9579.5,"sma_120":10101.92},{"date":"2026-03-06","open":7900,"high":8020,"low":7580,"close":8020,"volume":27226,"rsi_14":34.13,"sma_20":8695.5,"sma_60":9528.5,"sma_120":10085.0},{"date":"2026-03-09","open":7950,"high":7950,"low":7320,"close":7660,"volume":29321,"rsi_14":31.23,"sma_20":8631.0,"sma_60":9472.0,"sma_120":10062.5},{"date":"2026-03-10","open":7690,"high":8000,"low":7520,"close":7520,"volume":30743,"rsi_14":31.23,"sma_20":8559.5,"sma_60":9410.33,"sma_120":10037.0},{"date":"2026-03-11","open":7640,"high":7860,"low":7530,"close":7720,"volume":17055,"rsi_14":36.34,"sma_20":8502.5,"sma_60":9359.5,"sma_120":10013.83},{"date":"2026-03-12","open":7720,"high":7850,"low":7590,"close":7800,"volume":27451,"rsi_14":34.26,"sma_20":8459.5,"sma_60":9310.67,"sma_120":9989.75},{"date":"2026-03-13","open":7630,"high":7900,"low":7600,"close":7790,"volume":12688,"rsi_14":31.59,"sma_20":8408.0,"sma_60":9262.0,"sma_120":9966.5},{"date":"2026-03-16","open":7730,"high":7850,"low":7570,"close":7660,"volume":12462,"rsi_14":27.06,"sma_20":8330.0,"sma_60":9191.0,"sma_120":9928.83},{"date":"2026-03-17","open":7880,"high":7880,"low":7660,"close":7830,"volume":19030,"rsi_14":31.65,"sma_20":8261.0,"sma_60":9164.0,"sma_120":9915.33},{"date":"2026-03-18","open":7900,"high":7900,"low":7740,"close":7800,"volume":22114,"rsi_14":36.39,"sma_20":8197.5,"sma_60":9118.0,"sma_120":9892.5},{"date":"2026-03-19","open":7740,"high":7870,"low":7520,"close":7530,"volume":19914,"rsi_14":36.62,"sma_20":8132.0,"sma_60":9068.83,"sma_120":9865.58},{"date":"2026-03-20","open":7690,"high":7830,"low":7540,"close":7830,"volume":18352,"rsi_14":44.61,"sma_20":8071.0,"sma_60":9023.5,"sma_120":9837.5},{"date":"2026-03-23","open":7820,"high":7820,"low":7490,"close":7490,"volume":28210,"rsi_14":42.69,"sma_20":7985.5,"sma_60":8976.17,"sma_120":9803.58},{"date":"2026-03-24","open":7600,"high":7680,"low":7460,"close":7570,"volume":37667,"rsi_14":55.09,"sma_20":7894.5,"sma_60":8930.17,"sma_120":9773.92},{"date":"2026-03-25","open":7610,"high":7690,"low":7540,"close":7670,"volume":9065,"rsi_14":45.06,"sma_20":7817.5,"sma_60":8887.33,"sma_120":9746.92},{"date":"2026-03-26","open":7690,"high":7690,"low":7480,"close":7500,"volume":14915,"rsi_14":39.08,"sma_20":7758.0,"sma_60":8842.0,"sma_120":9715.83},{"date":"2026-03-27","open":7500,"high":7650,"low":7380,"close":7610,"volume":10121,"rsi_14":48.83,"sma_20":7718.5,"sma_60":8798.83,"sma_120":9685.42},{"date":"2026-03-30","open":7680,"high":7680,"low":7290,"close":7410,"volume":16857,"rsi_14":47.49,"sma_20":7679.5,"sma_60":8752.33,"sma_120":9653.5},{"date":"2026-03-31","open":7450,"high":7450,"low":7210,"close":7270,"volume":38311,"rsi_14":39.44,"sma_20":7643.0,"sma_60":8705.17,"sma_120":9623.25},{"date":"2026-04-01","open":7330,"high":7650,"low":7330,"close":7390,"volume":19598,"rsi_14":40.55,"sma_20":7648.5,"sma_60":8661.83,"sma_120":9591.92},{"date":"2026-04-02","open":7520,"high":7530,"low":6930,"close":6960,"volume":40780,"rsi_14":33.98,"sma_20":7601.5,"sma_60":8611.0,"sma_120":9558.0},{"date":"2026-04-03","open":7110,"high":7130,"low":6820,"close":7030,"volume":28375,"rsi_14":37.55,"sma_20":7552.0,"sma_60":8563.67,"sma_120":9522.0},{"date":"2026-04-06","open":7030,"high":7110,"low":6900,"close":7020,"volume":16089,"rsi_14":32.91,"sma_20":7520.0,"sma_60":8516.33,"sma_120":9485.83},{"date":"2026-04-07","open":7050,"high":7110,"low":6850,"close":6990,"volume":19606,"rsi_14":32.91,"sma_20":7493.5,"sma_60":8471.33,"sma_120":9450.75},{"date":"2026-04-08","open":7060,"high":7330,"low":6990,"close":7230,"volume":26931,"rsi_14":43.59,"sma_20":7469.0,"sma_60":8431.83,"sma_120":9418.92},{"date":"2026-04-09","open":7300,"high":7300,"low":6990,"close":7120,"volume":15141,"rsi_14":33.49,"sma_20":7435.0,"sma_60":8391.33,"sma_120":9387.42},{"date":"2026-04-10","open":7220,"high":7360,"low":7150,"close":7240,"volume":14497,"rsi_14":43.52,"sma_20":7407.5,"sma_60":8350.83,"sma_120":9358.33},{"date":"2026-04-13","open":7280,"high":7360,"low":7120,"close":7300,"volume":23282,"rsi_14":42.93,"sma_20":7389.5,"sma_60":8311.67,"sma_120":9330.25},{"date":"2026-04-14","open":7370,"high":7580,"low":7310,"close":7560,"volume":60587,"rsi_14":47.34,"sma_20":7376.0,"sma_60":8277.83,"sma_120":9306.58},{"date":"2026-04-15","open":7560,"high":7580,"low":7410,"close":7570,"volume":19050,"rsi_14":51.83,"sma_20":7364.5,"sma_60":8246.67,"sma_120":9281.5},{"date":"2026-04-16","open":7650,"high":7920,"low":7630,"close":7910,"volume":66424,"rsi_14":57.01,"sma_20":7383.5,"sma_60":8221.0,"sma_120":9262.42},{"date":"2026-04-17","open":7910,"high":8020,"low":7780,"close":7860,"volume":42181,"rsi_14":61.31,"sma_20":7385.0,"sma_60":8194.5,"sma_120":9242.33},{"date":"2026-04-20","open":7810,"high":7860,"low":7660,"close":7720,"volume":29470,"rsi_14":61.31,"sma_20":7396.5,"sma_60":8166.17,"sma_120":9219.33},{"date":"2026-04-21","open":7820,"high":7820,"low":7520,"close":7600,"volume":13986,"rsi_14":55.28,"sma_20":7398.0,"sma_60":8137.83,"sma_120":9194.25},{"date":"2026-04-22","open":7710,"high":7780,"low":7490,"close":7710,"volume":43310,"rsi_14":72.46,"sma_20":7400.0,"sma_60":8107.67,"sma_120":9171.0},{"date":"2026-04-23","open":7730,"high":7740,"low":7480,"close":7570,"volume":18049,"rsi_14":65.52,"sma_20":7403.5,"sma_60":8072.17,"sma_120":9144.75},{"date":"2026-04-24","open":7660,"high":7660,"low":7550,"close":7600,"volume":22310,"rsi_14":66.48,"sma_20":7403.0,"sma_60":8037.33,"sma_120":9119.75},{"date":"2026-04-27","open":7660,"high":7680,"low":7500,"close":7640,"volume":12954,"rsi_14":68.36,"sma_20":7414.5,"sma_60":8009.67,"sma_120":9096.75},{"date":"2026-04-28","open":7690,"high":7690,"low":7490,"close":7590,"volume":43619,"rsi_14":61.39,"sma_20":7430.5,"sma_60":7984.0,"sma_120":9073.42},{"date":"2026-04-29","open":7590,"high":7590,"low":7450,"close":7500,"volume":11349,"rsi_14":62.18,"sma_20":7436.0,"sma_60":7957.5,"sma_120":9038.92},{"date":"2026-04-30","open":7500,"high":7560,"low":7370,"close":7370,"volume":28812,"rsi_14":42.4,"sma_20":7568.0,"sma_60":7370.83,"sma_120":7647.83},{"date":"2026-05-04","open":7390,"high":7570,"low":7370,"close":7490,"volume":15272,"rsi_14":55.83,"sma_20":7479.5,"sma_60":7909.0,"sma_120":8996.08},{"date":"2026-05-06","open":7490,"high":7490,"low":7100,"close":7110,"volume":52648,"rsi_14":37.14,"sma_20":7484.0,"sma_60":7878.33,"sma_120":8967.5},{"date":"2026-05-07","open":7150,"high":7250,"low":7080,"close":7130,"volume":24854,"rsi_14":37.5,"sma_20":7491.0,"sma_60":7848.0,"sma_120":8943.33},{"date":"2026-05-08","open":7240,"high":7240,"low":7080,"close":7130,"volume":19049,"rsi_14":22.54,"sma_20":7486.0,"sma_60":7819.17,"sma_120":8915.0},{"date":"2026-05-11","open":7230,"high":7230,"low":6800,"close":6800,"volume":78622,"rsi_14":18.82,"sma_20":7470.0,"sma_60":7788.17,"sma_120":8884.0},{"date":"2026-05-12","open":6910,"high":6910,"low":6550,"close":6610,"volume":66739,"rsi_14":18.29,"sma_20":7438.5,"sma_60":7751.33,"sma_120":8850.25},{"date":"2026-05-13","open":6610,"high":6610,"low":6400,"close":6480,"volume":34870,"rsi_14":18.18,"sma_20":7397.5,"sma_60":7705.67,"sma_120":8815.0},{"date":"2026-05-14","open":6570,"high":6570,"low":6390,"close":6490,"volume":26172,"rsi_14":13.25,"sma_20":7344.0,"sma_60":7660.33,"sma_120":8780.0},{"date":"2026-05-15","open":6560,"high":6560,"low":6120,"close":6180,"volume":77078,"rsi_14":12.02,"sma_20":7274.5,"sma_60":7612.17,"sma_120":8745.0},{"date":"2026-05-18","open":6230,"high":6290,"low":5920,"close":6180,"volume":59647,"rsi_14":10.56,"sma_20":7188.0,"sma_60":7567.83,"sma_120":8713.58},{"date":"2026-05-19","open":6290,"high":6290,"low":6000,"close":6130,"volume":18022,"rsi_14":8.29,"sma_20":7101.5,"sma_60":7519.17,"sma_120":8682.42},{"date":"2026-05-20","open":6080,"high":6130,"low":5890,"close":5920,"volume":34885,"rsi_14":7.61,"sma_20":7011.5,"sma_60":7464.5,"sma_120":8650.08},{"date":"2026-05-21","open":5970,"high":6130,"low":5850,"close":5910,"volume":23718,"rsi_14":7.94,"sma_20":6927.0,"sma_60":7406.5,"sma_120":8622.08},{"date":"2026-05-22","open":5940,"high":6240,"low":5930,"close":6170,"volume":22682,"rsi_14":20.3,"sma_20":6850.0,"sma_60":7355.83,"sma_120":8594.33},{"date":"2026-05-26","open":6200,"high":6280,"low":6090,"close":6170,"volume":24630,"rsi_14":15.26,"sma_20":6780.0,"sma_60":7313.83,"sma_120":8562.83},{"date":"2026-05-27","open":6170,"high":6170,"low":5960,"close":6050,"volume":37192,"rsi_14":17.68,"sma_20":6702.5,"sma_60":7274.67,"sma_120":8528.67},{"date":"2026-05-28","open":6010,"high":6120,"low":5630,"close":5840,"volume":42901,"rsi_14":14.75,"sma_20":6612.5,"sma_60":7235.5,"sma_120":8492.33},{"date":"2026-05-29","open":5870,"high":5870,"low":5600,"close":5750,"volume":37837,"rsi_14":14.06,"sma_20":6520.5,"sma_60":7198.0,"sma_120":8450.25},{"date":"2026-06-01","open":5780,"high":5780,"low":5230,"close":5400,"volume":181167,"rsi_14":13.92,"sma_20":6415.5,"sma_60":7166.67,"sma_120":8403.58},{"date":"2026-06-02","open":5380,"high":5400,"low":5190,"close":5290,"volume":69071,"rsi_14":14.52,"sma_20":6311.5,"sma_60":7123.17,"sma_120":8351.33},{"date":"2026-06-04","open":5290,"high":5500,"low":5290,"close":5380,"volume":29402,"rsi_14":19.78,"sma_20":6206.0,"sma_60":7079.17,"sma_120":8303.83},{"date":"2026-06-05","open":5390,"high":5470,"low":5210,"close":5330,"volume":27938,"rsi_14":18.82,"sma_20":6117.0,"sma_60":7040.33,"sma_120":8256.17},{"date":"2026-06-08","open":5150,"high":5150,"low":4950,"close":4950,"volume":55348,"rsi_14":18.13,"sma_20":6008.0,"sma_60":6997.5,"sma_120":8203.92},{"date":"2026-06-09","open":5090,"high":5450,"low":5000,"close":5350,"volume":29760,"rsi_14":32.19,"sma_20":5919.0,"sma_60":6958.0,"sma_120":8158.75},{"date":"2026-06-10","open":5370,"high":5420,"low":5210,"close":5370,"volume":13968,"rsi_14":33.48,"sma_20":5847.5,"sma_60":6917.5,"sma_120":8114.08},{"date":"2026-06-11","open":5370,"high":5570,"low":5260,"close":5470,"volume":16902,"rsi_14":39.73,"sma_20":5790.5,"sma_60":6878.83,"sma_120":8070.42},{"date":"2026-06-12","open":5590,"high":5700,"low":5470,"close":5570,"volume":18673,"rsi_14":42.54,"sma_20":5745.0,"sma_60":6844.0,"sma_120":8027.5},{"date":"2026-06-15","open":5580,"high":5700,"low":5530,"close":5620,"volume":21422,"rsi_14":36.71,"sma_20":5701.5,"sma_60":6807.17,"sma_120":7985.58},{"date":"2026-06-16","open":5650,"high":5830,"low":5490,"close":5780,"volume":20990,"rsi_14":41.26,"sma_20":5681.5,"sma_60":6773.5,"sma_120":7945.75},{"date":"2026-06-17","open":5780,"high":5840,"low":5680,"close":5780,"volume":11571,"rsi_14":68.6,"sma_20":5578.0,"sma_60":6561.17,"sma_120":7680.0},{"date":"2026-06-18","open":5790,"high":5790,"low":5570,"close":5670,"volume":20293,"rsi_14":45.77,"sma_20":5638.5,"sma_60":6708.33,"sma_120":7865.92},{"date":"2026-06-19","open":5720,"high":5720,"low":5300,"close":5470,"volume":25239,"rsi_14":43.4,"sma_20":5616.0,"sma_60":6674.67,"sma_120":7825.42},{"date":"2026-06-22","open":5360,"high":5430,"low":5150,"close":5400,"volume":23959,"rsi_14":50.0,"sma_20":5590.5,"sma_60":6638.5,"sma_120":7784.33},{"date":"2026-06-23","open":5350,"high":5480,"low":5000,"close":5010,"volume":26715,"rsi_14":43.4,"sma_20":5532.5,"sma_60":6594.17,"sma_120":7740.75},{"date":"2026-06-24","open":5070,"high":5100,"low":4920,"close":5100,"volume":9471,"rsi_14":43.4,"sma_20":5479.0,"sma_60":6554.17,"sma_120":7698.08},{"date":"2026-06-25","open":5060,"high":5160,"low":4790,"close":4900,"volume":20320,"rsi_14":40.53,"sma_20":5421.5,"sma_60":6509.0,"sma_120":7653.92},{"date":"2026-06-26","open":4950,"high":4950,"low":4650,"close":4785,"volume":14660,"rsi_14":45.89,"sma_20":5368.75,"sma_60":6465.25,"sma_120":7608.79},{"date":"2026-06-29","open":4785,"high":5480,"low":4785,"close":5450,"volume":30306,"rsi_14":52.2,"sma_20":5353.75,"sma_60":6434.92,"sma_120":7570.04},{"date":"2026-06-30","open":5340,"high":5480,"low":5120,"close":5250,"volume":10377,"rsi_14":47.55,"sma_20":5346.25,"sma_60":6399.25,"sma_120":7530.54},{"date":"2026-07-01","open":5220,"high":5470,"low":5220,"close":5350,"volume":14305,"rsi_14":47.55,"sma_20":5349.25,"sma_60":6372.42,"sma_120":7491.71},{"date":"2026-07-02","open":5350,"high":5400,"low":5170,"close":5230,"volume":7414,"rsi_14":43.12,"sma_20":5341.75,"sma_60":6342.42,"sma_120":7453.04},{"date":"2026-07-03","open":5250,"high":5250,"low":5000,"close":5220,"volume":7356,"rsi_14":41.77,"sma_20":5336.25,"sma_60":6312.42,"sma_120":7414.38},{"date":"2026-07-06","open":5220,"high":5220,"low":5030,"close":5150,"volume":3410,"rsi_14":36.54,"sma_20":5346.25,"sma_60":6281.75,"sma_120":7376.54},{"date":"2026-07-07","open":5110,"high":5210,"low":4980,"close":5080,"volume":5476,"rsi_14":35.48,"sma_20":5332.75,"sma_60":6245.92,"sma_120":7338.88},{"date":"2026-07-08","open":5080,"high":5160,"low":4935,"close":5020,"volume":5469,"rsi_14":36.23,"sma_20":5315.25,"sma_60":6210.92,"sma_120":7301.12},{"date":"2026-07-09","open":5020,"high":5040,"low":4820,"close":4985,"volume":12114,"rsi_14":38.95,"sma_20":5291.0,"sma_60":6173.33,"sma_120":7262.08},{"date":"2026-07-10","open":4985,"high":5120,"low":4980,"close":5080,"volume":22331,"rsi_14":42.79,"sma_20":5266.5,"sma_60":6136.33,"sma_120":7224.0},{"date":"2026-07-13","open":5090,"high":5190,"low":4910,"close":5050,"volume":13830,"rsi_14":51.08,"sma_20":5238.0,"sma_60":6094.5,"sma_120":7186.17},{"date":"2026-07-14","open":5010,"high":5040,"low":4780,"close":4870,"volume":71862,"rsi_14":44.1,"sma_20":5192.5,"sma_60":6049.5,"sma_120":7148.08},{"date":"2026-07-15","open":4870,"high":5010,"low":4835,"close":5010,"volume":17729,"rsi_14":52.91,"sma_20":5154.0,"sma_60":6001.17,"sma_120":7111.08},{"date":"2026-07-16","open":5000,"high":5050,"low":4700,"close":4770,"volume":26666,"rsi_14":49.63,"sma_20":5109.0,"sma_60":5949.67,"sma_120":7072.08},{"date":"2026-07-20","open":4760,"high":4760,"low":4520,"close":4640,"volume":21658,"rsi_14":22.64,"sma_20":5067.5,"sma_60":5898.33,"sma_120":7032.25},{"date":"2026-07-21","open":4590,"high":4620,"low":4420,"close":4610,"volume":10357,"rsi_14":25.57,"sma_20":5028.0,"sma_60":5848.5,"sma_120":6993.17},{"date":"2026-07-22","open":4650,"high":4790,"low":4595,"close":4695,"volume":15529,"rsi_14":24.71,"sma_20":5012.25,"sma_60":5798.25,"sma_120":6952.96},{"date":"2026-07-23","open":4590,"high":4780,"low":4525,"close":4775,"volume":22707,"rsi_14":31.87,"sma_20":4996.0,"sma_60":5751.67,"sma_120":6911.92},{"date":"2026-07-24","open":4795,"high":4820,"low":4650,"close":4795,"volume":7095,"rsi_14":33.2,"sma_20":4990.75,"sma_60":5704.92,"sma_120":6871.12},{"date":"2026-07-27","open":4830,"high":4830,"low":4630,"close":4730,"volume":21949,"rsi_14":33.33,"sma_20":4988.0,"sma_60":5656.42,"sma_120":6833.04},{"date":"2026-07-28","open":4735,"high":4735,"low":4435,"close":4500,"volume":13817,"rsi_14":29.58,"sma_20":4940.5,"sma_60":5604.92,"sma_120":6794.46},{"date":"2026-07-29","open":4500,"high":4730,"low":4100,"close":4100,"volume":22647,"rsi_14":23.86,"sma_20":4883.0,"sma_60":5548.25,"sma_120":6752.88},{"date":"2026-07-30","open":4060,"high":4275,"low":4060,"close":4200,"volume":16036,"rsi_14":28.49,"sma_20":4825.5,"sma_60":5495.42,"sma_120":6713.12},{"date":"2026-07-31","open":4195,"high":4420,"low":4195,"close":4340,"volume":32393,"rsi_14":30.21,"sma_20":4781.0,"sma_60":5442.92,"sma_120":6675.96},{"date":"2026-08-03","open":4345,"high":4485,"low":4250,"close":4380,"volume":13770,"rsi_14":32.18,"sma_20":4739.0,"sma_60":5397.42,"sma_120":6637.88},{"date":"2026-08-04","open":4415,"high":4550,"low":4415,"close":4535,"volume":7697,"rsi_14":40.97,"sma_20":4708.25,"sma_60":5354.17,"sma_120":6601.08},{"date":"2026-08-05","open":4550,"high":4765,"low":4530,"close":4765,"volume":5489,"rsi_14":43.7,"sma_20":4692.5,"sma_60":5314.75,"sma_120":6566.96},{"date":"2026-08-06","open":4765,"high":4765,"low":4575,"close":4765,"volume":11215,"rsi_14":49.85,"sma_20":4679.75,"sma_60":5280.83,"sma_120":6534.5},{"date":"2026-08-07","open":4765,"high":4965,"low":4720,"close":4955,"volume":16323,"rsi_14":58.92,"sma_20":4678.25,"sma_60":5253.25,"sma_120":6502.29},{"date":"2026-08-10","open":4960,"high":5060,"low":4905,"close":5060,"volume":11940,"rsi_14":62.23,"sma_20":4677.25,"sma_60":5229.58,"sma_120":6467.62},{"date":"2026-08-11","open":5050,"high":5150,"low":5010,"close":5090,"volume":4482,"rsi_14":61.06,"sma_20":4679.25,"sma_60":5206.25,"sma_120":6433.29},{"date":"2026-08-12","open":5100,"high":5130,"low":4960,"close":5060,"volume":6527,"rsi_14":58.21,"sma_20":4688.75,"sma_60":5187.58,"sma_120":6399.88},{"date":"2026-08-13","open":5010,"high":5070,"low":4950,"close":4950,"volume":5294,"rsi_14":54.25,"sma_20":4685.75,"sma_60":5167.08,"sma_120":6367.46},{"date":"2026-08-14","open":5000,"high":5060,"low":4720,"close":4845,"volume":10978,"rsi_14":53.08,"sma_20":4689.5,"sma_60":5145.67,"sma_120":6332.42},{"date":"2026-08-18","open":4845,"high":4845,"low":4175,"close":4200,"volume":111690,"rsi_14":43.42,"sma_20":4667.5,"sma_60":5117.0,"sma_120":6290.75},{"date":"2026-08-19","open":4275,"high":4275,"low":4035,"close":4175,"volume":80938,"rsi_14":51.97,"sma_20":4645.75,"sma_60":5088.08,"sma_120":6247.29},{"date":"2026-08-20","open":4175,"high":4240,"low":4125,"close":4175,"volume":14818,"rsi_14":49.31,"sma_20":4619.75,"sma_60":5054.83,"sma_120":6205.33},{"date":"2026-08-21","open":4195,"high":4220,"low":4100,"close":4155,"volume":12217,"rsi_14":44.51,"sma_20":4588.75,"sma_60":5021.25,"sma_120":6167.54},{"date":"2026-08-24","open":4195,"high":4200,"low":4135,"close":4180,"volume":3763,"rsi_14":44.01,"sma_20":4558.0,"sma_60":4990.08,"sma_120":6132.38},{"date":"2026-08-25","open":4225,"high":4225,"low":4075,"close":4160,"volume":5016,"rsi_14":37.79,"sma_20":4529.5,"sma_60":4962.08,"sma_120":6098.79},{"date":"2026-08-26","open":4120,"high":4230,"low":4120,"close":4210,"volume":8821,"rsi_14":29.52,"sma_20":4515.0,"sma_60":4936.42,"sma_120":6067.21},{"date":"2026-08-27","open":4220,"high":4260,"low":4165,"close":4170,"volume":5287,"rsi_14":28.67,"sma_20":4518.5,"sma_60":4915.92,"sma_120":6041.29},{"date":"2026-08-28","open":4225,"high":4225,"low":4150,"close":4215,"volume":6520,"rsi_14":20.4,"sma_20":4519.25,"sma_60":4898.0,"sma_120":6010.58},{"date":"2026-08-31","open":4200,"high":4230,"low":4135,"close":4160,"volume":5599,"rsi_14":12.5,"sma_20":4510.25,"sma_60":4877.67,"sma_120":5978.42},{"date":"2026-09-01","open":4165,"high":4210,"low":4130,"close":4160,"volume":13426,"rsi_14":10.26,"sma_20":4499.25,"sma_60":4858.17,"sma_120":5949.25},{"date":"2026-09-02","open":4140,"high":4195,"low":4050,"close":4120,"volume":12547,"rsi_14":10.17,"sma_20":4478.5,"sma_60":4844.33,"sma_120":5920.92},{"date":"2026-09-03","open":4135,"high":4135,"low":3960,"close":4080,"volume":46764,"rsi_14":10.81,"sma_20":4444.25,"sma_60":4823.17,"sma_120":5890.58},{"date":"2026-09-04","open":4080,"high":4085,"low":4020,"close":4070,"volume":15386,"rsi_14":11.82,"sma_20":4409.5,"sma_60":4801.5,"sma_120":5859.5},{"date":"2026-09-07","open":4070,"high":4120,"low":3955,"close":3985,"volume":62231,"rsi_14":26.37,"sma_20":4361.0,"sma_60":4776.75,"sma_120":5827.79},{"date":"2026-09-08","open":3990,"high":4060,"low":3980,"close":4060,"volume":18038,"rsi_14":38.61,"sma_20":4311.0,"sma_60":4751.58,"sma_120":5797.79},{"date":"2026-09-09","open":4095,"high":4095,"low":4020,"close":4020,"volume":9185,"rsi_14":35.78,"sma_20":4257.5,"sma_60":4724.92,"sma_120":5766.04},{"date":"2026-09-10","open":4065,"high":4065,"low":3900,"close":3930,"volume":23923,"rsi_14":31.71,"sma_20":4201.0,"sma_60":4694.08,"sma_120":5733.79},{"date":"2026-09-11","open":3930,"high":3970,"low":3855,"close":3895,"volume":17294,"rsi_14":27.2,"sma_20":4148.25,"sma_60":4662.67,"sma_120":5703.5},{"date":"2026-09-14","open":3975,"high":4050,"low":3780,"close":3890,"volume":22237,"rsi_14":27.87,"sma_20":4100.5,"sma_60":4633.0,"sma_120":5670.67},{"date":"2026-09-15","open":3885,"high":3995,"low":3755,"close":3825,"volume":31159,"rsi_14":19.2,"sma_20":4081.75,"sma_60":4605.58,"sma_120":5640.12},{"date":"2026-09-16","open":3825,"high":3920,"low":3605,"close":3775,"volume":15501,"rsi_14":18.9,"sma_20":4061.75,"sma_60":4578.5,"sma_120":5608.5},{"date":"2026-09-17","open":3815,"high":3815,"low":3635,"close":3695,"volume":40019,"rsi_14":11.19,"sma_20":4037.75,"sma_60":4556.58,"sma_120":5575.38},{"date":"2026-09-18","open":3695,"high":3715,"low":3570,"close":3655,"volume":34450,"rsi_14":11.45,"sma_20":4012.75,"sma_60":4532.5,"sma_120":5543.33},{"date":"2026-09-21","open":3705,"high":3945,"low":3600,"close":3715,"volume":15750,"rsi_14":18.88,"sma_20":3989.5,"sma_60":4512.75,"sma_120":5510.88},{"date":"2026-09-22","open":3665,"high":4065,"low":3645,"close":3755,"volume":21102,"rsi_14":24.48,"sma_20":3969.25,"sma_60":4495.58,"sma_120":5480.42},{"date":"2026-09-23","open":3740,"high":3965,"low":3640,"close":3700,"volume":13407,"rsi_14":23.97,"sma_20":3943.75,"sma_60":4466.42,"sma_120":5450.67},{"date":"2026-09-28","open":3680,"high":3890,"low":3630,"close":3705,"volume":12192,"rsi_14":24.83,"sma_20":3920.5,"sma_60":4440.67,"sma_120":5419.96},{"date":"2026-09-29","open":3650,"high":3865,"low":3610,"close":3720,"volume":14638,"rsi_14":29.77,"sma_20":3895.75,"sma_60":4413.5,"sma_120":5392.96},{"date":"2026-09-30","open":3690,"high":3860,"low":3575,"close":3740,"volume":5393,"rsi_14":23.33,"sma_20":3874.75,"sma_60":4388.67,"sma_120":5365.54},{"date":"2026-10-01","open":3740,"high":3895,"low":3665,"close":3720,"volume":3834,"rsi_14":24.14,"sma_20":3852.75,"sma_60":4363.67,"sma_120":5338.04},{"date":"2026-10-02","open":3740,"high":3880,"low":3685,"close":3750,"volume":12950,"rsi_14":32.69,"sma_20":3834.25,"sma_60":4340.33,"sma_120":5311.04},{"date":"2026-10-06","open":3775,"high":3835,"low":3655,"close":3775,"volume":5533,"rsi_14":38.24,"sma_20":3819.0,"sma_60":4318.58,"sma_120":5282.25},{"date":"2026-10-07","open":3770,"high":3775,"low":3660,"close":3660,"volume":9234,"rsi_14":31.45,"sma_20":3798.5,"sma_60":4295.92,"sma_120":5253.42},{"date":"2026-10-08","open":3692,"high":3870,"low":3620,"close":3665,"volume":11782,"rsi_14":35.71,"sma_20":3782.5,"sma_60":4273.92,"sma_120":5223.62},{"date":"2026-10-12","open":3665,"high":3900,"low":3570,"close":3675,"volume":13546,"rsi_14":40.38,"sma_20":3763.25,"sma_60":4250.5,"sma_120":5193.42},{"date":"2026-10-13","open":3600,"high":4155,"low":3400,"close":3590,"volume":22221,"rsi_14":40.0,"sma_20":3741.75,"sma_60":4226.17,"sma_120":5160.33},{"date":"2026-10-14","open":3550,"high":3580,"low":3485,"close":3565,"volume":4913,"rsi_14":41.18,"sma_20":3723.5,"sma_60":4204.42,"sma_120":5126.96},{"date":"2026-10-15","open":3480,"high":3505,"low":3305,"close":3420,"volume":13659,"rsi_14":25.21,"sma_20":3699.75,"sma_60":4177.92,"sma_120":5089.54},{"date":"2026-10-16","open":3450,"high":3645,"low":3380,"close":3500,"volume":5524,"rsi_14":29.92,"sma_20":3680.25,"sma_60":4156.75,"sma_120":5053.21},{"date":"2026-10-19","open":3500,"high":3635,"low":3450,"close":3550,"volume":3861,"rsi_14":38.1,"sma_20":3666.5,"sma_60":4138.58,"sma_120":5018.46},{"date":"2026-10-20","open":3555,"high":3590,"low":3370,"close":3575,"volume":10721,"rsi_14":40.0,"sma_20":3656.5,"sma_60":4121.33,"sma_120":4984.92},{"date":"2026-10-21","open":3450,"high":3540,"low":3380,"close":3525,"volume":769,"rsi_14":35.77,"sma_20":3648.0,"sma_60":4101.83,"sma_120":4950.04},{"date":"2026-10-22","open":3485,"high":3535,"low":3405,"close":3470,"volume":3520,"rsi_14":31.25,"sma_20":3638.75,"sma_60":4080.08,"sma_120":4915.88},{"date":"2026-10-23","open":3394,"high":3430,"low":3238,"close":3430,"volume":6290,"rsi_14":30.41,"sma_20":3624.5,"sma_60":4057.33,"sma_120":4881.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":27.2,"pbr":2.64,"ttm_eps":null,"close":6627.6313},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.37,"pbr":2.75,"ttm_eps":null,"close":7183.1831},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.32,"pbr":2.57,"ttm_eps":null,"close":6851.5493},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.65,"pbr":2.9,"ttm_eps":null,"close":7878.2944},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.51,"pbr":2.78,"ttm_eps":null,"close":7700.5884},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.89,"pbr":3.74,"ttm_eps":null,"close":10889.4219},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.26,"pbr":3.39,"ttm_eps":null,"close":9990.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.18,"pbr":2.46,"ttm_eps":null,"close":7270.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.82,"pbr":1.76,"ttm_eps":null,"close":5250.0}],"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":"아셈스","phase":"above-fold","symbol_resolved":true}