{"status":"ok","report":{"price_analysis":{"current":1008.0,"change_1d":1.7,"change_7d":1.4,"change_30d":-8.3,"high_30d":1282.0,"low_30d":940.0,"position_in_range":20.0,"support":974.2,"resistance":1247.8},"summary":"율촌(146060)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 242.37억. 현재가 1,008원, 전일 대비 +1.7%, 30일 -8.3%. PER 6.7배 / ROE 2.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.81만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.7배입니다. ROE 2.8%입니다. 시가총액 242.37억. 매출 828.60억, 영업이익 53.25억.","grade":"C","comment":"PER 6.71배, ROE 2.76%","per":6.71,"pbr":0.38,"roe":2.76,"eps":150.17000000000002,"revenue":82860328182.0,"operating_income":5324820863.0,"net_income":3754440816.0,"market_cap":24237091872,"profit_margin":4.53,"roa":1.21,"operating_margin":6.43,"gross_margin":20.01,"debt_ratio":1.2850385402642293,"total_assets":145610584193.0,"total_equity":63723469704.0,"total_debt":81887114489.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-20.70)가 시그널선(-16.55)을 하회합니다(데드크로스). 현재가가 SMA20(1031)과 SMA60(1049) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 960~1103 (현재 위치 34%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.164835164835154,"macd":-20.700972076622747,"macd_signal":-16.54782091003652,"sma_20":1031.4,"sma_60":1048.9166666666667,"bb_upper":1102.579772407616,"bb_lower":960.2202275923842,"atr_14":64.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.81만, 기관 순매수 0.00. 30일 누적: 외국인 -3.82만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-18065.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-16857.0,"institution_net":0.0,"retail_net":16857.0},{"date":"2026-10-22","foreign_net":-3257.0,"institution_net":0.0,"retail_net":3257.0},{"date":"2026-10-21","foreign_net":-1230.0,"institution_net":0.0,"retail_net":1230.0},{"date":"2026-10-20","foreign_net":-2310.0,"institution_net":0.0,"retail_net":2310.0},{"date":"2026-10-19","foreign_net":5589.0,"institution_net":0.0,"retail_net":-5589.0},{"date":"2026-10-16","foreign_net":-7665.0,"institution_net":-766.0,"retail_net":8431.0},{"date":"2026-10-15","foreign_net":-9678.0,"institution_net":766.0,"retail_net":8912.0},{"date":"2026-10-14","foreign_net":-8489.0,"institution_net":0.0,"retail_net":8489.0},{"date":"2026-10-13","foreign_net":-5002.0,"institution_net":0.0,"retail_net":5002.0},{"date":"2026-10-12","foreign_net":-17886.0,"institution_net":-1067.0,"retail_net":18953.0},{"date":"2026-10-08","foreign_net":140.0,"institution_net":1067.0,"retail_net":-1207.0},{"date":"2026-10-07","foreign_net":4864.0,"institution_net":0.0,"retail_net":-4864.0},{"date":"2026-10-06","foreign_net":1355.0,"institution_net":0.0,"retail_net":-1355.0},{"date":"2026-10-02","foreign_net":-351.0,"institution_net":0.0,"retail_net":351.0},{"date":"2026-10-01","foreign_net":3448.0,"institution_net":0.0,"retail_net":-3448.0},{"date":"2026-09-30","foreign_net":-3235.0,"institution_net":0.0,"retail_net":3235.0},{"date":"2026-09-29","foreign_net":-736.0,"institution_net":0.0,"retail_net":736.0},{"date":"2026-09-28","foreign_net":481.0,"institution_net":-34.0,"retail_net":-447.0},{"date":"2026-09-23","foreign_net":1710.0,"institution_net":34.0,"retail_net":-1744.0},{"date":"2026-09-22","foreign_net":-4430.0,"institution_net":-648.0,"retail_net":5078.0},{"date":"2026-09-21","foreign_net":-8769.0,"institution_net":0.0,"retail_net":8769.0},{"date":"2026-09-18","foreign_net":-5428.0,"institution_net":0.0,"retail_net":5428.0},{"date":"2026-09-17","foreign_net":-1121.0,"institution_net":0.0,"retail_net":1121.0},{"date":"2026-09-16","foreign_net":-3629.0,"institution_net":0.0,"retail_net":3629.0},{"date":"2026-09-15","foreign_net":1673.0,"institution_net":648.0,"retail_net":-2321.0},{"date":"2026-09-14","foreign_net":-802.0,"institution_net":0.0,"retail_net":802.0},{"date":"2026-09-11","foreign_net":2622.0,"institution_net":0.0,"retail_net":-2622.0},{"date":"2026-09-10","foreign_net":3772.0,"institution_net":0.0,"retail_net":-3772.0},{"date":"2026-09-09","foreign_net":5425.0,"institution_net":0.0,"retail_net":-5425.0},{"date":"2026-09-08","foreign_net":31623.0,"institution_net":0.0,"retail_net":-31623.0}],"periods":{"d1":{"foreign_net":-16857.0,"institution_net":0,"retail_net":16857.0},"d3":{"foreign_net":-21344.0,"institution_net":0,"retail_net":21344.0},"d7":{"foreign_net":-35408.0,"institution_net":0.0,"retail_net":35408.0},"d14":{"foreign_net":-60777.0,"institution_net":0.0,"retail_net":60777.0},"d30":{"foreign_net":-38173.0,"institution_net":0.0,"retail_net":38173.0}}},"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 6.71x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +16.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.3,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":50.0,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.2,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 0.9x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.86,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.06,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":12.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.71x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +16.3%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.29,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.01,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.71,"current_pbr":0.38,"per_5y_high":13.96,"per_5y_low":5.83,"per_5y_avg":9.26,"per_percentile":25.0,"pbr_5y_high":1.17,"pbr_5y_low":0.56,"pbr_5y_avg":0.92,"pbr_percentile":0.0,"per_5y_median":8.84,"pbr_5y_median":0.94,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.17},{"quarter":"2024-Q3","per":13.35,"pbr":1.02},{"quarter":"2024-Q4","per":10.13,"pbr":0.83},{"quarter":"2025-Q1","per":6.73,"pbr":0.89},{"quarter":"2025-Q2","per":7.54,"pbr":0.99},{"quarter":"2025-Q3","per":5.83,"pbr":0.82},{"quarter":"2025-Q4","per":10.27,"pbr":1.06},{"quarter":"2026-Q1","per":13.96,"pbr":0.94},{"quarter":"2026-Q2","per":6.25,"pbr":0.56},{"quarter":"현재","per":6.71,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1296.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1231.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1381.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1221.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1575.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1452.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":938.0,"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":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":13.35,"eps":97.09,"close":1296.0,"source":"reported"},{"date":"2024-10","per":12.91,"eps":97.09,"close":1253.0,"source":"reported"},{"date":"2024-11","per":12.07,"eps":97.09,"close":1172.0,"source":"reported"},{"date":"2024-12","per":10.13,"eps":108.57,"close":1100.0,"source":"reported"},{"date":"2025-01","per":10.72,"eps":108.57,"close":1164.0,"source":"reported"},{"date":"2025-02","per":11.09,"eps":108.57,"close":1204.0,"source":"reported"},{"date":"2025-03","per":6.73,"eps":182.81,"close":1231.0,"source":"reported"},{"date":"2025-04","per":7.0,"eps":182.81,"close":1279.0,"source":"reported"},{"date":"2025-05","per":7.36,"eps":182.81,"close":1346.0,"source":"reported"},{"date":"2025-06","per":7.54,"eps":183.05,"close":1381.0,"source":"reported"},{"date":"2025-07","per":7.62,"eps":183.05,"close":1395.0,"source":"reported"},{"date":"2025-08","per":6.91,"eps":183.05,"close":1264.0,"source":"reported"},{"date":"2025-09","per":5.83,"eps":209.53,"close":1221.0,"source":"reported"},{"date":"2025-10","per":5.91,"eps":209.53,"close":1238.0,"source":"reported"},{"date":"2025-11","per":5.74,"eps":209.53,"close":1202.0,"source":"reported"},{"date":"2025-12","per":10.27,"eps":153.36,"close":1575.0,"source":"reported"},{"date":"2026-01","per":10.62,"eps":153.36,"close":1629.0,"source":"reported"},{"date":"2026-02","per":10.53,"eps":153.36,"close":1615.0,"source":"reported"},{"date":"2026-03","per":13.96,"eps":103.99,"close":1452.0,"source":"reported"},{"date":"2026-04","per":14.77,"eps":103.99,"close":1536.0,"source":"reported"},{"date":"2026-05","per":10.27,"eps":103.99,"close":1068.0,"source":"reported"},{"date":"2026-06","per":6.25,"eps":150.17,"close":938.0,"source":"reported"},{"date":"2026-07","per":6.38,"eps":150.17,"close":958.0,"source":"reported"},{"date":"2026-08","per":6.99,"eps":150.17,"close":1050.0,"source":"reported"},{"date":"2026-09","per":6.99,"eps":150.17,"close":1049.0,"source":"reported"},{"date":"2026-10","per":6.64,"eps":150.17,"close":997.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.02,"std":2.75,"upper_1sd":11.77,"lower_1sd":6.27,"current":6.64,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"6.7배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"2.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:19.370377+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.027570088009343276,"dividend_yield":null,"eps":67.0,"revenue":23046715044.0,"operating_income":2324820863.0,"net_income":1756861668.0,"market_cap":null,"profit_margin":0.07623045907609217,"operating_margin":0.10087428332244017,"roa":0.012065480526273847,"gross_margin":0.20006244244341342,"total_equity":63723469704.0,"total_assets":145610584193.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.53,"pbr":0.71,"roe":0.015424256045008843,"dividend_yield":null,"eps":37.37,"revenue":19813613138.0,"operating_income":900000000.0,"net_income":897579148.0,"market_cap":37700000000.0,"profit_margin":0.04530113421254586,"operating_margin":0.045454545454545456,"roa":0.007194425473935793,"gross_margin":0.17123577685551156,"total_equity":58192702804.0,"total_assets":124760364987.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.012479946693706237,"dividend_yield":null,"eps":-29.15,"revenue":19600000000.0,"operating_income":600000000.0,"net_income":-700000000.0,"market_cap":null,"profit_margin":-0.03571428571428571,"operating_margin":0.030612244897959183,"roa":-0.006165743097927823,"gross_margin":0.13532777551020408,"total_equity":56089983169.0,"total_assets":113530516741.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.032021257443539154,"dividend_yield":null,"eps":74.95,"revenue":20400000000.0,"operating_income":1500000000.0,"net_income":1800000000.0,"market_cap":null,"profit_margin":0.08823529411764706,"operating_margin":0.07352941176470588,"roa":0.01696728992201092,"gross_margin":0.16792115549019607,"total_equity":56212658206.0,"total_assets":106086476289.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009437019654109468,"dividend_yield":null,"eps":20.82,"revenue":19400000000.0,"operating_income":900000000.0,"net_income":500000000.0,"market_cap":null,"profit_margin":0.02577319587628866,"operating_margin":0.04639175257731959,"roa":0.004769685891691409,"gross_margin":0.12979887324742267,"total_equity":52982829148.0,"total_assets":104828705989.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0397266199444813,"dividend_yield":null,"eps":86.74,"revenue":19820759048.0,"operating_income":2050890618.0,"net_income":2083215212.0,"market_cap":null,"profit_margin":0.10510269596411877,"operating_margin":0.10347185054988818,"roa":0.0202015441827696,"gross_margin":0.1868077723982834,"total_equity":52438773168.0,"total_assets":103121582843.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013017521141736715,"dividend_yield":null,"eps":27.02,"revenue":20806449089.0,"operating_income":1545006043.0,"net_income":648978918.0,"market_cap":null,"profit_margin":0.03119123860222279,"operating_margin":0.07425611339980243,"roa":0.006927068831846291,"gross_margin":0.1706402924311118,"total_equity":49854262646.0,"total_assets":93687378277.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02425598847029635,"dividend_yield":null,"eps":48.47,"revenue":18513199298.0,"operating_income":1648700564.0,"net_income":1163989519.0,"market_cap":null,"profit_margin":0.06287349367679237,"operating_margin":0.08905541054582126,"roa":0.013029843401833921,"gross_margin":0.18280585664983426,"total_equity":47987717360.0,"total_assets":89332579303.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010074831443588414,"dividend_yield":null,"eps":20.58,"revenue":19689775073.0,"operating_income":1467584391.0,"net_income":494263124.0,"market_cap":null,"profit_margin":0.02510252769102316,"operating_margin":0.07453535581584447,"roa":0.00530349627941777,"gross_margin":0.17070512255922304,"total_equity":49059195359.0,"total_assets":93195714291.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005995584986514455,"dividend_yield":null,"eps":12.5,"revenue":19156488774.0,"operating_income":495308593.0,"net_income":300084242.0,"market_cap":null,"profit_margin":0.015664887524027216,"operating_margin":0.02585591748276197,"roa":0.0032186524661537643,"gross_margin":0.1428534934185951,"total_equity":50050869544.0,"total_assets":93232880889.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008129040094373126,"dividend_yield":null,"eps":15.54,"revenue":19114985038.0,"operating_income":1065659735.0,"net_income":373256541.0,"market_cap":null,"profit_margin":0.01952690730638698,"operating_margin":0.05574996438038018,"roa":0.004092393537728379,"gross_margin":0.17470839675579555,"total_equity":45916434987.0,"total_assets":91207391850.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.4243164798182885,"dividend_yield":null,"eps":-1224.0,"revenue":18564679192.0,"operating_income":2166427696.0,"net_income":-19418420192.0,"market_cap":null,"profit_margin":-1.045987382338818,"operating_margin":0.11669620969984602,"roa":-0.21144015442591102,"gross_margin":0.1910429682258309,"total_equity":45764001908.0,"total_assets":91838847946.0}],"current_price":1008.0,"change_pct":1.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-08","close":5910.0},{"date":"2023-09-11","close":7500.0},{"date":"2023-09-12","close":6360.0},{"date":"2023-09-13","close":5590.0},{"date":"2023-09-14","close":6060.0},{"date":"2023-09-15","close":6000.0},{"date":"2023-09-18","close":5640.0},{"date":"2023-09-19","close":5620.0},{"date":"2023-09-20","close":5820.0},{"date":"2023-09-21","close":5530.0},{"date":"2023-09-22","close":5090.0},{"date":"2023-09-25","close":4395.0},{"date":"2023-09-26","close":4125.0},{"date":"2023-09-27","close":4100.0},{"date":"2023-10-04","close":3660.0},{"date":"2023-10-05","close":3520.0},{"date":"2023-10-06","close":3750.0},{"date":"2023-10-10","close":3395.0},{"date":"2023-10-11","close":3510.0},{"date":"2023-10-12","close":3635.0},{"date":"2023-10-13","close":3425.0},{"date":"2023-10-16","close":3330.0},{"date":"2023-10-17","close":3360.0},{"date":"2023-10-18","close":3210.0},{"date":"2023-10-19","close":3055.0},{"date":"2023-10-20","close":3005.0},{"date":"2023-10-23","close":2955.0},{"date":"2023-10-24","close":3090.0},{"date":"2023-10-25","close":3110.0},{"date":"2023-10-26","close":3070.0},{"date":"2023-10-27","close":2680.0},{"date":"2023-10-30","close":2610.0},{"date":"2023-10-31","close":2610.0},{"date":"2023-11-01","close":2730.0},{"date":"2023-11-02","close":2850.0},{"date":"2023-11-03","close":2840.0},{"date":"2023-11-06","close":3065.0},{"date":"2023-11-07","close":2910.0},{"date":"2023-11-08","close":2790.0},{"date":"2023-11-09","close":2720.0},{"date":"2023-11-10","close":2615.0},{"date":"2023-11-13","close":2550.0},{"date":"2023-11-14","close":2665.0},{"date":"2023-11-15","close":2735.0},{"date":"2023-11-16","close":2765.0},{"date":"2023-11-17","close":2615.0},{"date":"2023-11-20","close":2665.0},{"date":"2023-11-21","close":2655.0},{"date":"2023-11-22","close":2665.0},{"date":"2023-11-23","close":2500.0},{"date":"2023-11-24","close":2530.0},{"date":"2023-11-27","close":2495.0},{"date":"2023-11-28","close":2440.0},{"date":"2023-11-29","close":2440.0},{"date":"2023-11-30","close":2475.0},{"date":"2023-12-01","close":2435.0},{"date":"2023-12-04","close":2425.0},{"date":"2023-12-05","close":2385.0},{"date":"2023-12-06","close":2395.0},{"date":"2023-12-07","close":2345.0},{"date":"2023-12-08","close":2465.0},{"date":"2023-12-11","close":2335.0},{"date":"2023-12-12","close":2335.0},{"date":"2023-12-13","close":2370.0},{"date":"2023-12-14","close":2315.0},{"date":"2023-12-15","close":2310.0},{"date":"2023-12-18","close":2305.0},{"date":"2023-12-19","close":2285.0},{"date":"2023-12-20","close":2320.0},{"date":"2023-12-21","close":2260.0},{"date":"2023-12-22","close":2250.0},{"date":"2023-12-26","close":2215.0},{"date":"2023-12-27","close":2305.0},{"date":"2023-12-28","close":2385.0},{"date":"2024-01-02","close":2395.0},{"date":"2024-01-03","close":2420.0},{"date":"2024-01-04","close":2415.0},{"date":"2024-01-05","close":2495.0},{"date":"2024-01-08","close":2450.0},{"date":"2024-01-09","close":2445.0},{"date":"2024-01-10","close":2390.0},{"date":"2024-01-11","close":2405.0},{"date":"2024-01-12","close":2360.0},{"date":"2024-01-15","close":2295.0},{"date":"2024-01-16","close":2300.0},{"date":"2024-01-17","close":2235.0},{"date":"2024-01-18","close":2265.0},{"date":"2024-01-19","close":2245.0},{"date":"2024-01-22","close":2200.0},{"date":"2024-01-23","close":2200.0},{"date":"2024-01-24","close":2170.0},{"date":"2024-01-25","close":2130.0},{"date":"2024-01-26","close":2125.0},{"date":"2024-01-29","close":2165.0},{"date":"2024-01-30","close":2210.0},{"date":"2024-01-31","close":2150.0},{"date":"2024-02-01","close":2135.0},{"date":"2024-02-02","close":2160.0},{"date":"2024-02-05","close":2170.0},{"date":"2024-02-06","close":2100.0},{"date":"2024-02-07","close":2160.0},{"date":"2024-02-08","close":2105.0},{"date":"2024-02-13","close":2135.0},{"date":"2024-02-14","close":2200.0},{"date":"2024-02-15","close":2190.0},{"date":"2024-02-16","close":2170.0},{"date":"2024-02-19","close":2185.0},{"date":"2024-02-20","close":2455.0},{"date":"2024-02-21","close":2345.0},{"date":"2024-02-22","close":2305.0},{"date":"2024-02-23","close":2230.0},{"date":"2024-02-26","close":2255.0},{"date":"2024-02-27","close":2350.0},{"date":"2024-02-28","close":2385.0},{"date":"2024-02-29","close":2265.0},{"date":"2024-03-04","close":2160.0},{"date":"2024-03-05","close":2080.0},{"date":"2024-03-06","close":2060.0},{"date":"2024-03-07","close":2005.0},{"date":"2024-03-08","close":1950.0},{"date":"2024-03-11","close":1883.0},{"date":"2024-03-12","close":1856.0},{"date":"2024-03-13","close":1839.0},{"date":"2024-03-14","close":1818.0},{"date":"2024-03-15","close":1830.0},{"date":"2024-03-18","close":1910.0},{"date":"2024-03-19","close":1880.0},{"date":"2024-03-20","close":1852.0},{"date":"2024-03-21","close":1902.0},{"date":"2024-03-22","close":1874.0},{"date":"2024-03-25","close":1833.0},{"date":"2024-03-26","close":1801.0},{"date":"2024-03-27","close":1756.0},{"date":"2024-03-28","close":1771.0},{"date":"2024-03-29","close":1791.0},{"date":"2024-04-01","close":1801.0},{"date":"2024-04-02","close":1779.0},{"date":"2024-04-03","close":1720.0},{"date":"2024-04-04","close":1659.0},{"date":"2024-04-05","close":1692.0},{"date":"2024-04-08","close":1660.0},{"date":"2024-04-09","close":1642.0},{"date":"2024-04-11","close":1720.0},{"date":"2024-04-12","close":1711.0},{"date":"2024-04-15","close":1670.0},{"date":"2024-04-16","close":1626.0},{"date":"2024-04-17","close":1640.0},{"date":"2024-04-18","close":1649.0},{"date":"2024-04-19","close":1590.0},{"date":"2024-04-22","close":1607.0},{"date":"2024-04-23","close":1586.0},{"date":"2024-04-24","close":1647.0},{"date":"2024-04-25","close":1609.0},{"date":"2024-04-26","close":1614.0},{"date":"2024-04-29","close":1653.0},{"date":"2024-04-30","close":1715.0},{"date":"2024-05-02","close":1700.0},{"date":"2024-05-03","close":1711.0},{"date":"2024-05-07","close":1692.0},{"date":"2024-05-08","close":1711.0},{"date":"2024-05-09","close":1759.0},{"date":"2024-05-10","close":1715.0},{"date":"2024-05-13","close":1713.0},{"date":"2024-05-14","close":1730.0},{"date":"2024-05-16","close":1742.0},{"date":"2024-05-17","close":1708.0},{"date":"2024-05-20","close":1687.0},{"date":"2024-05-21","close":1717.0},{"date":"2024-05-22","close":1622.0},{"date":"2024-05-23","close":1615.0},{"date":"2024-05-24","close":1577.0},{"date":"2024-05-27","close":1587.0},{"date":"2024-05-28","close":1606.0},{"date":"2024-05-29","close":1574.0},{"date":"2024-05-30","close":1570.0},{"date":"2024-05-31","close":1586.0},{"date":"2024-06-03","close":1632.0},{"date":"2024-06-04","close":1629.0},{"date":"2024-06-05","close":1650.0},{"date":"2024-06-07","close":1605.0},{"date":"2024-06-10","close":1601.0},{"date":"2024-06-11","close":1583.0},{"date":"2024-06-12","close":1602.0},{"date":"2024-06-13","close":1600.0},{"date":"2024-06-14","close":1590.0},{"date":"2024-06-17","close":1581.0},{"date":"2024-06-18","close":1555.0},{"date":"2024-06-19","close":1590.0},{"date":"2024-06-20","close":1595.0},{"date":"2024-06-21","close":1619.0},{"date":"2024-06-24","close":1565.0},{"date":"2024-06-25","close":1548.0},{"date":"2024-06-26","close":1547.0},{"date":"2024-06-27","close":1528.0},{"date":"2024-06-28","close":1515.0},{"date":"2024-07-01","close":1508.0},{"date":"2024-07-02","close":1495.0},{"date":"2024-07-03","close":1504.0},{"date":"2024-07-04","close":1525.0},{"date":"2024-07-05","close":1553.0},{"date":"2024-07-08","close":1567.0},{"date":"2024-07-09","close":1555.0},{"date":"2024-07-10","close":1525.0},{"date":"2024-07-11","close":1489.0},{"date":"2024-07-12","close":1471.0},{"date":"2024-07-15","close":1522.0},{"date":"2024-07-16","close":1488.0},{"date":"2024-07-17","close":1498.0},{"date":"2024-07-18","close":1480.0},{"date":"2024-07-19","close":1462.0},{"date":"2024-07-22","close":1477.0},{"date":"2024-07-23","close":1482.0},{"date":"2024-07-24","close":1489.0},{"date":"2024-07-25","close":1467.0},{"date":"2024-07-26","close":1458.0},{"date":"2024-07-29","close":1456.0},{"date":"2024-07-30","close":1443.0},{"date":"2024-07-31","close":1442.0},{"date":"2024-08-01","close":1458.0},{"date":"2024-08-02","close":1431.0},{"date":"2024-08-05","close":1335.0},{"date":"2024-08-06","close":1335.0},{"date":"2024-08-07","close":1350.0},{"date":"2024-08-08","close":1350.0},{"date":"2024-08-09","close":1383.0},{"date":"2024-08-12","close":1405.0},{"date":"2024-08-13","close":1390.0},{"date":"2024-08-14","close":1409.0},{"date":"2024-08-16","close":1422.0},{"date":"2024-08-19","close":1395.0},{"date":"2024-08-20","close":1415.0},{"date":"2024-08-21","close":1393.0},{"date":"2024-08-22","close":1382.0},{"date":"2024-08-23","close":1375.0},{"date":"2024-08-26","close":1377.0},{"date":"2024-08-27","close":1385.0},{"date":"2024-08-28","close":1380.0},{"date":"2024-08-29","close":1361.0},{"date":"2024-08-30","close":1361.0},{"date":"2024-09-02","close":1361.0},{"date":"2024-09-03","close":1368.0},{"date":"2024-09-04","close":1343.0},{"date":"2024-09-05","close":1338.0},{"date":"2024-09-06","close":1309.0},{"date":"2024-09-09","close":1313.0},{"date":"2024-09-10","close":1304.0},{"date":"2024-09-11","close":1300.0},{"date":"2024-09-12","close":1345.0},{"date":"2024-09-13","close":1285.0},{"date":"2024-09-19","close":1261.0},{"date":"2024-09-20","close":1274.0},{"date":"2024-09-23","close":1272.0},{"date":"2024-09-24","close":1279.0},{"date":"2024-09-25","close":1285.0},{"date":"2024-09-26","close":1319.0},{"date":"2024-09-27","close":1313.0},{"date":"2024-09-30","close":1296.0},{"date":"2024-10-02","close":1286.0},{"date":"2024-10-04","close":1291.0},{"date":"2024-10-07","close":1305.0},{"date":"2024-10-08","close":1301.0},{"date":"2024-10-10","close":1305.0},{"date":"2024-10-11","close":1305.0},{"date":"2024-10-14","close":1282.0},{"date":"2024-10-15","close":1270.0},{"date":"2024-10-16","close":1282.0},{"date":"2024-10-17","close":1268.0},{"date":"2024-10-18","close":1240.0},{"date":"2024-10-21","close":1245.0},{"date":"2024-10-22","close":1263.0},{"date":"2024-10-23","close":1251.0},{"date":"2024-10-24","close":1246.0},{"date":"2024-10-25","close":1229.0},{"date":"2024-10-28","close":1233.0},{"date":"2024-10-29","close":1242.0},{"date":"2024-10-30","close":1256.0},{"date":"2024-10-31","close":1253.0},{"date":"2024-11-01","close":1234.0},{"date":"2024-11-04","close":1256.0},{"date":"2024-11-05","close":1264.0},{"date":"2024-11-06","close":1243.0},{"date":"2024-11-07","close":1238.0},{"date":"2024-11-08","close":1233.0},{"date":"2024-11-11","close":1225.0},{"date":"2024-11-12","close":1170.0},{"date":"2024-11-13","close":1137.0},{"date":"2024-11-14","close":1132.0},{"date":"2024-11-15","close":1143.0},{"date":"2024-11-18","close":1163.0},{"date":"2024-11-19","close":1160.0},{"date":"2024-11-20","close":1177.0},{"date":"2024-11-21","close":1164.0},{"date":"2024-11-22","close":1159.0},{"date":"2024-11-25","close":1159.0},{"date":"2024-11-26","close":1206.0},{"date":"2024-11-27","close":1188.0},{"date":"2024-11-28","close":1177.0},{"date":"2024-11-29","close":1172.0},{"date":"2024-12-02","close":1141.0},{"date":"2024-12-03","close":1147.0},{"date":"2024-12-04","close":1124.0},{"date":"2024-12-05","close":1120.0},{"date":"2024-12-06","close":1095.0},{"date":"2024-12-09","close":988.0},{"date":"2024-12-10","close":1028.0},{"date":"2024-12-11","close":1067.0},{"date":"2024-12-12","close":1072.0},{"date":"2024-12-13","close":1106.0},{"date":"2024-12-16","close":1102.0},{"date":"2024-12-17","close":1118.0},{"date":"2024-12-18","close":1124.0},{"date":"2024-12-19","close":1118.0},{"date":"2024-12-20","close":1100.0},{"date":"2024-12-23","close":1121.0},{"date":"2024-12-24","close":1118.0},{"date":"2024-12-26","close":1114.0},{"date":"2024-12-27","close":1114.0},{"date":"2024-12-30","close":1100.0},{"date":"2025-01-02","close":1143.0},{"date":"2025-01-03","close":1158.0},{"date":"2025-01-06","close":1188.0},{"date":"2025-01-07","close":1186.0},{"date":"2025-01-08","close":1181.0},{"date":"2025-01-09","close":1189.0},{"date":"2025-01-10","close":1178.0},{"date":"2025-01-13","close":1157.0},{"date":"2025-01-14","close":1167.0},{"date":"2025-01-15","close":1174.0},{"date":"2025-01-16","close":1190.0},{"date":"2025-01-17","close":1220.0},{"date":"2025-01-20","close":1223.0},{"date":"2025-01-21","close":1211.0},{"date":"2025-01-22","close":1205.0},{"date":"2025-01-23","close":1198.0},{"date":"2025-01-24","close":1191.0},{"date":"2025-01-31","close":1164.0},{"date":"2025-02-03","close":1120.0},{"date":"2025-02-04","close":1119.0},{"date":"2025-02-05","close":1129.0},{"date":"2025-02-06","close":1151.0},{"date":"2025-02-07","close":1160.0},{"date":"2025-02-10","close":1200.0},{"date":"2025-02-11","close":1193.0},{"date":"2025-02-12","close":1199.0},{"date":"2025-02-13","close":1207.0},{"date":"2025-02-14","close":1210.0},{"date":"2025-02-17","close":1214.0},{"date":"2025-02-18","close":1234.0},{"date":"2025-02-19","close":1236.0},{"date":"2025-02-20","close":1244.0},{"date":"2025-02-21","close":1247.0},{"date":"2025-02-24","close":1235.0},{"date":"2025-02-25","close":1237.0},{"date":"2025-02-26","close":1217.0},{"date":"2025-02-27","close":1231.0},{"date":"2025-02-28","close":1204.0},{"date":"2025-03-04","close":1190.0},{"date":"2025-03-05","close":1221.0},{"date":"2025-03-06","close":1237.0},{"date":"2025-03-07","close":1300.0},{"date":"2025-03-10","close":1325.0},{"date":"2025-03-11","close":1339.0},{"date":"2025-03-12","close":1354.0},{"date":"2025-03-13","close":1334.0},{"date":"2025-03-14","close":1356.0},{"date":"2025-03-17","close":1366.0},{"date":"2025-03-18","close":1354.0},{"date":"2025-03-19","close":1355.0},{"date":"2025-03-20","close":1339.0},{"date":"2025-03-21","close":1312.0},{"date":"2025-03-24","close":1312.0},{"date":"2025-03-25","close":1300.0},{"date":"2025-03-26","close":1327.0},{"date":"2025-03-27","close":1309.0},{"date":"2025-03-28","close":1281.0},{"date":"2025-03-31","close":1231.0},{"date":"2025-04-01","close":1239.0},{"date":"2025-04-02","close":1215.0},{"date":"2025-04-03","close":1217.0},{"date":"2025-04-04","close":1230.0},{"date":"2025-04-07","close":1171.0},{"date":"2025-04-08","close":1165.0},{"date":"2025-04-09","close":1146.0},{"date":"2025-04-10","close":1188.0},{"date":"2025-04-11","close":1187.0},{"date":"2025-04-14","close":1193.0},{"date":"2025-04-15","close":1221.0},{"date":"2025-04-16","close":1246.0},{"date":"2025-04-17","close":1239.0},{"date":"2025-04-18","close":1246.0},{"date":"2025-04-21","close":1254.0},{"date":"2025-04-22","close":1252.0},{"date":"2025-04-23","close":1254.0},{"date":"2025-04-24","close":1260.0},{"date":"2025-04-25","close":1270.0},{"date":"2025-04-28","close":1259.0},{"date":"2025-04-29","close":1280.0},{"date":"2025-04-30","close":1279.0},{"date":"2025-05-02","close":1286.0},{"date":"2025-05-07","close":1283.0},{"date":"2025-05-08","close":1271.0},{"date":"2025-05-09","close":1242.0},{"date":"2025-05-12","close":1240.0},{"date":"2025-05-13","close":1231.0},{"date":"2025-05-14","close":1227.0},{"date":"2025-05-15","close":1212.0},{"date":"2025-05-16","close":1325.0},{"date":"2025-05-19","close":1387.0},{"date":"2025-05-20","close":1409.0},{"date":"2025-05-21","close":1401.0},{"date":"2025-05-22","close":1195.0},{"date":"2025-05-23","close":1280.0},{"date":"2025-05-26","close":1380.0},{"date":"2025-05-27","close":1382.0},{"date":"2025-05-28","close":1409.0},{"date":"2025-05-29","close":1341.0},{"date":"2025-05-30","close":1346.0},{"date":"2025-06-02","close":1350.0},{"date":"2025-06-04","close":1427.0},{"date":"2025-06-05","close":1425.0},{"date":"2025-06-09","close":1463.0},{"date":"2025-06-10","close":1470.0},{"date":"2025-06-11","close":1460.0},{"date":"2025-06-12","close":1452.0},{"date":"2025-06-13","close":1378.0},{"date":"2025-06-16","close":1418.0},{"date":"2025-06-17","close":1365.0},{"date":"2025-06-18","close":1402.0},{"date":"2025-06-19","close":1373.0},{"date":"2025-06-20","close":1386.0},{"date":"2025-06-23","close":1363.0},{"date":"2025-06-24","close":1392.0},{"date":"2025-06-25","close":1381.0},{"date":"2025-06-26","close":1342.0},{"date":"2025-06-27","close":1343.0},{"date":"2025-06-30","close":1381.0},{"date":"2025-07-01","close":1372.0},{"date":"2025-07-02","close":1392.0},{"date":"2025-07-03","close":1405.0},{"date":"2025-07-04","close":1374.0},{"date":"2025-07-07","close":1384.0},{"date":"2025-07-08","close":1448.0},{"date":"2025-07-09","close":1431.0},{"date":"2025-07-10","close":1446.0},{"date":"2025-07-11","close":1455.0},{"date":"2025-07-14","close":1467.0},{"date":"2025-07-15","close":1445.0},{"date":"2025-07-16","close":1435.0},{"date":"2025-07-17","close":1454.0},{"date":"2025-07-18","close":1420.0},{"date":"2025-07-21","close":1444.0},{"date":"2025-07-22","close":1400.0},{"date":"2025-07-23","close":1423.0},{"date":"2025-07-24","close":1423.0},{"date":"2025-07-25","close":1422.0},{"date":"2025-07-28","close":1395.0},{"date":"2025-07-29","close":1403.0},{"date":"2025-07-30","close":1399.0},{"date":"2025-07-31","close":1395.0},{"date":"2025-08-01","close":1354.0},{"date":"2025-08-04","close":1348.0},{"date":"2025-08-05","close":1380.0},{"date":"2025-08-06","close":1383.0},{"date":"2025-08-07","close":1369.0},{"date":"2025-08-08","close":1380.0},{"date":"2025-08-11","close":1339.0},{"date":"2025-08-12","close":1329.0},{"date":"2025-08-13","close":1303.0},{"date":"2025-08-14","close":1297.0},{"date":"2025-08-18","close":1224.0},{"date":"2025-08-19","close":1224.0},{"date":"2025-08-20","close":1216.0},{"date":"2025-08-21","close":1216.0},{"date":"2025-08-22","close":1265.0},{"date":"2025-08-25","close":1277.0},{"date":"2025-08-26","close":1281.0},{"date":"2025-08-27","close":1280.0},{"date":"2025-08-28","close":1260.0},{"date":"2025-08-29","close":1264.0},{"date":"2025-09-01","close":1224.0},{"date":"2025-09-02","close":1229.0},{"date":"2025-09-03","close":1217.0},{"date":"2025-09-04","close":1235.0},{"date":"2025-09-05","close":1238.0},{"date":"2025-09-08","close":1244.0},{"date":"2025-09-09","close":1252.0},{"date":"2025-09-10","close":1272.0},{"date":"2025-09-11","close":1258.0},{"date":"2025-09-12","close":1250.0},{"date":"2025-09-15","close":1260.0},{"date":"2025-09-16","close":1278.0},{"date":"2025-09-17","close":1263.0},{"date":"2025-09-18","close":1271.0},{"date":"2025-09-19","close":1263.0},{"date":"2025-09-22","close":1263.0},{"date":"2025-09-23","close":1220.0},{"date":"2025-09-24","close":1245.0},{"date":"2025-09-25","close":1246.0},{"date":"2025-09-26","close":1240.0},{"date":"2025-09-29","close":1238.0},{"date":"2025-09-30","close":1221.0},{"date":"2025-10-01","close":1220.0},{"date":"2025-10-02","close":1225.0},{"date":"2025-10-10","close":1260.0},{"date":"2025-10-13","close":1253.0},{"date":"2025-10-14","close":1238.0},{"date":"2025-10-15","close":1264.0},{"date":"2025-10-16","close":1271.0},{"date":"2025-10-17","close":1260.0},{"date":"2025-10-20","close":1270.0},{"date":"2025-10-21","close":1265.0},{"date":"2025-10-22","close":1266.0},{"date":"2025-10-23","close":1266.0},{"date":"2025-10-24","close":1261.0},{"date":"2025-10-27","close":1247.0},{"date":"2025-10-28","close":1244.0},{"date":"2025-10-29","close":1243.0},{"date":"2025-10-30","close":1247.0},{"date":"2025-10-31","close":1238.0},{"date":"2025-11-03","close":1221.0},{"date":"2025-11-04","close":1207.0},{"date":"2025-11-05","close":1208.0},{"date":"2025-11-06","close":1209.0},{"date":"2025-11-07","close":1200.0},{"date":"2025-11-10","close":1206.0},{"date":"2025-11-11","close":1199.0},{"date":"2025-11-12","close":1210.0},{"date":"2025-11-13","close":1199.0},{"date":"2025-11-14","close":1189.0},{"date":"2025-11-17","close":1197.0},{"date":"2025-11-18","close":1192.0},{"date":"2025-11-19","close":1197.0},{"date":"2025-11-20","close":1203.0},{"date":"2025-11-21","close":1189.0},{"date":"2025-11-24","close":1188.0},{"date":"2025-11-25","close":1182.0},{"date":"2025-11-26","close":1194.0},{"date":"2025-11-27","close":1195.0},{"date":"2025-11-28","close":1202.0},{"date":"2025-12-01","close":1215.0},{"date":"2025-12-02","close":1207.0},{"date":"2025-12-03","close":1216.0},{"date":"2025-12-04","close":1203.0},{"date":"2025-12-05","close":1206.0},{"date":"2025-12-08","close":1200.0},{"date":"2025-12-09","close":1200.0},{"date":"2025-12-10","close":1191.0},{"date":"2025-12-11","close":1192.0},{"date":"2025-12-12","close":1182.0},{"date":"2025-12-15","close":1175.0},{"date":"2025-12-16","close":1160.0},{"date":"2025-12-17","close":1160.0},{"date":"2025-12-18","close":1162.0},{"date":"2025-12-19","close":1143.0},{"date":"2025-12-22","close":1149.0},{"date":"2025-12-23","close":1155.0},{"date":"2025-12-24","close":1151.0},{"date":"2025-12-26","close":1154.0},{"date":"2025-12-29","close":1212.0},{"date":"2025-12-30","close":1575.0},{"date":"2026-01-02","close":1575.0},{"date":"2026-01-05","close":1648.0},{"date":"2026-01-06","close":1639.0},{"date":"2026-01-07","close":1516.0},{"date":"2026-01-08","close":1438.0},{"date":"2026-01-09","close":1449.0},{"date":"2026-01-12","close":1447.0},{"date":"2026-01-13","close":1396.0},{"date":"2026-01-14","close":1411.0},{"date":"2026-01-15","close":1461.0},{"date":"2026-01-16","close":1486.0},{"date":"2026-01-19","close":1535.0},{"date":"2026-01-20","close":1507.0},{"date":"2026-01-21","close":1462.0},{"date":"2026-01-22","close":1418.0},{"date":"2026-01-23","close":1430.0},{"date":"2026-01-26","close":1403.0},{"date":"2026-01-27","close":1448.0},{"date":"2026-01-28","close":1679.0},{"date":"2026-01-29","close":1599.0},{"date":"2026-01-30","close":1629.0},{"date":"2026-02-02","close":2055.0},{"date":"2026-02-03","close":2015.0},{"date":"2026-02-04","close":1880.0},{"date":"2026-02-05","close":1898.0},{"date":"2026-02-06","close":1926.0},{"date":"2026-02-09","close":1832.0},{"date":"2026-02-10","close":1790.0},{"date":"2026-02-11","close":1785.0},{"date":"2026-02-12","close":1757.0},{"date":"2026-02-13","close":1736.0},{"date":"2026-02-19","close":1750.0},{"date":"2026-02-20","close":1728.0},{"date":"2026-02-23","close":1818.0},{"date":"2026-02-24","close":1902.0},{"date":"2026-02-25","close":1798.0},{"date":"2026-02-26","close":1692.0},{"date":"2026-02-27","close":1615.0},{"date":"2026-03-03","close":1564.0},{"date":"2026-03-04","close":1417.0},{"date":"2026-03-05","close":1550.0},{"date":"2026-03-06","close":1569.0},{"date":"2026-03-09","close":1522.0},{"date":"2026-03-10","close":1546.0},{"date":"2026-03-11","close":1583.0},{"date":"2026-03-12","close":1625.0},{"date":"2026-03-13","close":1602.0},{"date":"2026-03-16","close":1578.0},{"date":"2026-03-17","close":1590.0},{"date":"2026-03-18","close":1604.0},{"date":"2026-03-19","close":1575.0},{"date":"2026-03-20","close":1620.0},{"date":"2026-03-23","close":1560.0},{"date":"2026-03-24","close":1609.0},{"date":"2026-03-25","close":1560.0},{"date":"2026-03-26","close":1542.0},{"date":"2026-03-27","close":1519.0},{"date":"2026-03-30","close":1490.0},{"date":"2026-03-31","close":1452.0},{"date":"2026-04-01","close":1509.0},{"date":"2026-04-02","close":1439.0},{"date":"2026-04-03","close":1491.0},{"date":"2026-04-06","close":1439.0},{"date":"2026-04-07","close":1443.0},{"date":"2026-04-08","close":1489.0},{"date":"2026-04-09","close":1473.0},{"date":"2026-04-10","close":1619.0},{"date":"2026-04-13","close":1528.0},{"date":"2026-04-14","close":1566.0},{"date":"2026-04-15","close":1568.0},{"date":"2026-04-16","close":1576.0},{"date":"2026-04-17","close":1571.0},{"date":"2026-04-20","close":1568.0},{"date":"2026-04-21","close":1573.0},{"date":"2026-04-22","close":1575.0},{"date":"2026-04-23","close":1555.0},{"date":"2026-04-24","close":1556.0},{"date":"2026-04-27","close":1523.0},{"date":"2026-04-28","close":1603.0},{"date":"2026-04-29","close":1562.0},{"date":"2026-04-30","close":1536.0},{"date":"2026-05-04","close":1580.0},{"date":"2026-05-06","close":1508.0},{"date":"2026-05-07","close":1480.0},{"date":"2026-05-08","close":1477.0},{"date":"2026-05-11","close":1375.0},{"date":"2026-05-12","close":1316.0},{"date":"2026-05-13","close":1302.0},{"date":"2026-05-14","close":1291.0},{"date":"2026-05-15","close":1255.0},{"date":"2026-05-18","close":1219.0},{"date":"2026-05-19","close":1235.0},{"date":"2026-05-20","close":1188.0},{"date":"2026-05-21","close":1175.0},{"date":"2026-05-22","close":1237.0},{"date":"2026-05-26","close":1172.0},{"date":"2026-05-27","close":1107.0},{"date":"2026-05-28","close":1106.0},{"date":"2026-05-29","close":1068.0},{"date":"2026-06-01","close":989.0},{"date":"2026-06-02","close":971.0},{"date":"2026-06-04","close":969.0},{"date":"2026-06-05","close":977.0},{"date":"2026-06-08","close":857.0},{"date":"2026-06-09","close":879.0},{"date":"2026-06-10","close":880.0},{"date":"2026-06-11","close":897.0},{"date":"2026-06-12","close":898.0},{"date":"2026-06-15","close":926.0},{"date":"2026-06-16","close":943.0},{"date":"2026-06-17","close":1225.0},{"date":"2026-06-18","close":1358.0},{"date":"2026-06-19","close":1174.0},{"date":"2026-06-22","close":1280.0},{"date":"2026-06-23","close":1180.0},{"date":"2026-06-24","close":1097.0},{"date":"2026-06-25","close":1019.0},{"date":"2026-06-26","close":966.0},{"date":"2026-06-29","close":970.0},{"date":"2026-06-30","close":938.0},{"date":"2026-07-01","close":940.0},{"date":"2026-07-02","close":910.0},{"date":"2026-07-03","close":927.0},{"date":"2026-07-06","close":914.0},{"date":"2026-07-07","close":934.0},{"date":"2026-07-08","close":953.0},{"date":"2026-07-09","close":922.0},{"date":"2026-07-10","close":973.0},{"date":"2026-07-13","close":973.0},{"date":"2026-07-14","close":1023.0},{"date":"2026-07-15","close":1061.0},{"date":"2026-07-16","close":1075.0},{"date":"2026-07-20","close":1030.0},{"date":"2026-07-21","close":1062.0},{"date":"2026-07-22","close":1082.0},{"date":"2026-07-23","close":1078.0},{"date":"2026-07-24","close":1064.0},{"date":"2026-07-27","close":1089.0},{"date":"2026-07-28","close":1016.0},{"date":"2026-07-29","close":943.0},{"date":"2026-07-30","close":900.0},{"date":"2026-07-31","close":958.0},{"date":"2026-08-03","close":985.0},{"date":"2026-08-04","close":1018.0},{"date":"2026-08-05","close":1032.0},{"date":"2026-08-06","close":1034.0},{"date":"2026-08-07","close":1032.0},{"date":"2026-08-10","close":1062.0},{"date":"2026-08-11","close":1089.0},{"date":"2026-08-12","close":1096.0},{"date":"2026-08-13","close":1091.0},{"date":"2026-08-14","close":1075.0},{"date":"2026-08-18","close":1094.0},{"date":"2026-08-19","close":1104.0},{"date":"2026-08-20","close":1095.0},{"date":"2026-08-21","close":1047.0},{"date":"2026-08-24","close":1034.0},{"date":"2026-08-25","close":1047.0},{"date":"2026-08-26","close":1045.0},{"date":"2026-08-27","close":1043.0},{"date":"2026-08-28","close":1046.0},{"date":"2026-08-31","close":1050.0},{"date":"2026-09-01","close":1080.0},{"date":"2026-09-02","close":1057.0},{"date":"2026-09-03","close":1060.0},{"date":"2026-09-04","close":1069.0},{"date":"2026-09-07","close":1077.0},{"date":"2026-09-08","close":1099.0},{"date":"2026-09-09","close":1130.0},{"date":"2026-09-10","close":1116.0},{"date":"2026-09-11","close":1116.0},{"date":"2026-09-14","close":1090.0},{"date":"2026-09-15","close":1086.0},{"date":"2026-09-16","close":1076.0},{"date":"2026-09-17","close":1077.0},{"date":"2026-09-18","close":1077.0},{"date":"2026-09-21","close":1072.0},{"date":"2026-09-22","close":1045.0},{"date":"2026-09-23","close":1061.0},{"date":"2026-09-28","close":1072.0},{"date":"2026-09-29","close":1054.0},{"date":"2026-09-30","close":1049.0},{"date":"2026-10-01","close":1062.0},{"date":"2026-10-02","close":1070.0},{"date":"2026-10-06","close":1074.0},{"date":"2026-10-07","close":1082.0},{"date":"2026-10-08","close":1073.0},{"date":"2026-10-12","close":1037.0},{"date":"2026-10-13","close":1007.0},{"date":"2026-10-14","close":1003.0},{"date":"2026-10-15","close":982.0},{"date":"2026-10-16","close":998.0},{"date":"2026-10-19","close":994.0},{"date":"2026-10-20","close":980.0},{"date":"2026-10-21","close":986.0},{"date":"2026-10-22","close":991.0},{"date":"2026-10-23","close":997.0}],"chart_data":[{"date":"2024-10-23","open":1269,"high":1269,"low":1220,"close":1251,"volume":131632,"rsi_14":36.02,"sma_20":1282.9,"sma_60":1346.47,"sma_120":1471.68},{"date":"2024-10-24","open":1245,"high":1251,"low":1226,"close":1246,"volume":130857,"rsi_14":37.18,"sma_20":1281.6,"sma_60":1342.53,"sma_120":1468.34},{"date":"2024-10-25","open":1282,"high":1300,"low":1216,"close":1229,"volume":284272,"rsi_14":31.55,"sma_20":1279.1,"sma_60":1338.2,"sma_120":1465.17},{"date":"2024-10-28","open":1221,"high":1238,"low":1221,"close":1233,"volume":61942,"rsi_14":27.22,"sma_20":1276.5,"sma_60":1334.3,"sma_120":1462.0},{"date":"2024-10-29","open":1246,"high":1248,"low":1227,"close":1242,"volume":66734,"rsi_14":31.9,"sma_20":1272.65,"sma_60":1330.7,"sma_120":1458.58},{"date":"2024-10-30","open":1236,"high":1272,"low":1236,"close":1256,"volume":186322,"rsi_14":35.84,"sma_20":1269.8,"sma_60":1327.37,"sma_120":1454.75},{"date":"2024-10-31","open":1256,"high":1265,"low":1235,"close":1253,"volume":74459,"rsi_14":35.23,"sma_20":1267.65,"sma_60":1324.2,"sma_120":1451.03},{"date":"2024-11-01","open":1240,"high":1259,"low":1229,"close":1234,"volume":107425,"rsi_14":36.05,"sma_20":1265.05,"sma_60":1320.73,"sma_120":1447.05},{"date":"2024-11-04","open":1235,"high":1259,"low":1224,"close":1256,"volume":136376,"rsi_14":46.15,"sma_20":1263.3,"sma_60":1317.37,"sma_120":1443.42},{"date":"2024-11-05","open":1262,"high":1268,"low":1247,"close":1264,"volume":100054,"rsi_14":44.94,"sma_20":1261.25,"sma_60":1314.58,"sma_120":1439.69},{"date":"2024-11-06","open":1265,"high":1270,"low":1230,"close":1243,"volume":86609,"rsi_14":43.24,"sma_20":1258.35,"sma_60":1313.05,"sma_120":1435.39},{"date":"2024-11-07","open":1243,"high":1243,"low":1232,"close":1238,"volume":43360,"rsi_14":49.38,"sma_20":1255.0,"sma_60":1311.43,"sma_120":1431.42},{"date":"2024-11-08","open":1238,"high":1242,"low":1226,"close":1233,"volume":63076,"rsi_14":46.3,"sma_20":1251.4,"sma_60":1309.48,"sma_120":1427.42},{"date":"2024-11-11","open":1234,"high":1238,"low":1209,"close":1225,"volume":54127,"rsi_14":37.5,"sma_20":1248.55,"sma_60":1307.4,"sma_120":1423.21},{"date":"2024-11-12","open":1220,"high":1224,"low":1170,"close":1170,"volume":169188,"rsi_14":29.23,"sma_20":1243.55,"sma_60":1303.85,"sma_120":1418.44},{"date":"2024-11-13","open":1175,"high":1176,"low":1126,"close":1137,"volume":73228,"rsi_14":25.56,"sma_20":1236.3,"sma_60":1299.38,"sma_120":1413.68},{"date":"2024-11-14","open":1121,"high":1151,"low":1121,"close":1132,"volume":85709,"rsi_14":27.01,"sma_20":1229.5,"sma_60":1295.08,"sma_120":1409.06},{"date":"2024-11-15","open":1140,"high":1145,"low":1121,"close":1143,"volume":67343,"rsi_14":29.36,"sma_20":1224.65,"sma_60":1290.65,"sma_120":1404.28},{"date":"2024-11-18","open":1143,"high":1165,"low":1143,"close":1163,"volume":47774,"rsi_14":32.75,"sma_20":1220.55,"sma_60":1286.33,"sma_120":1400.45},{"date":"2024-11-19","open":1163,"high":1168,"low":1150,"close":1160,"volume":55830,"rsi_14":27.98,"sma_20":1215.4,"sma_60":1282.42,"sma_120":1396.66},{"date":"2024-11-20","open":1160,"high":1194,"low":1150,"close":1177,"volume":141224,"rsi_14":33.62,"sma_20":1211.7,"sma_60":1278.45,"sma_120":1393.33},{"date":"2024-11-21","open":1180,"high":1180,"low":1155,"close":1164,"volume":50413,"rsi_14":34.51,"sma_20":1207.6,"sma_60":1274.63,"sma_120":1389.8},{"date":"2024-11-22","open":1165,"high":1175,"low":1154,"close":1159,"volume":74007,"rsi_14":26.79,"sma_20":1204.1,"sma_60":1270.92,"sma_120":1386.08},{"date":"2024-11-25","open":1155,"high":1169,"low":1149,"close":1159,"volume":154573,"rsi_14":23.88,"sma_20":1200.4,"sma_60":1267.32,"sma_120":1382.62},{"date":"2024-11-26","open":1190,"high":1287,"low":1165,"close":1206,"volume":1655081,"rsi_14":41.85,"sma_20":1198.6,"sma_60":1264.47,"sma_120":1379.58},{"date":"2024-11-27","open":1200,"high":1202,"low":1180,"close":1188,"volume":150385,"rsi_14":39.58,"sma_20":1195.2,"sma_60":1261.18,"sma_120":1376.27},{"date":"2024-11-28","open":1188,"high":1188,"low":1171,"close":1177,"volume":69162,"rsi_14":38.62,"sma_20":1191.4,"sma_60":1257.8,"sma_120":1372.47},{"date":"2024-11-29","open":1177,"high":1188,"low":1167,"close":1172,"volume":76561,"rsi_14":39.09,"sma_20":1188.3,"sma_60":1254.65,"sma_120":1368.67},{"date":"2024-12-02","open":1166,"high":1196,"low":1141,"close":1141,"volume":142968,"rsi_14":43.38,"sma_20":1182.55,"sma_60":1250.98,"sma_120":1364.42},{"date":"2024-12-03","open":1140,"high":1159,"low":1135,"close":1147,"volume":91334,"rsi_14":52.6,"sma_20":1176.7,"sma_60":1247.42,"sma_120":1360.61},{"date":"2024-12-04","open":1121,"high":1138,"low":1106,"close":1124,"volume":118772,"rsi_14":48.1,"sma_20":1170.75,"sma_60":1243.35,"sma_120":1356.63},{"date":"2024-12-05","open":1124,"high":1146,"low":1113,"close":1120,"volume":76386,"rsi_14":44.33,"sma_20":1164.85,"sma_60":1239.63,"sma_120":1352.78},{"date":"2024-12-06","open":1100,"high":1120,"low":1052,"close":1095,"volume":219334,"rsi_14":33.65,"sma_20":1157.95,"sma_60":1235.58,"sma_120":1348.55},{"date":"2024-12-09","open":1065,"high":1084,"low":969,"close":988,"volume":317979,"rsi_14":22.44,"sma_20":1146.1,"sma_60":1230.23,"sma_120":1343.45},{"date":"2024-12-10","open":988,"high":1028,"low":987,"close":1028,"volume":400215,"rsi_14":27.76,"sma_20":1139.0,"sma_60":1225.48,"sma_120":1338.77},{"date":"2024-12-11","open":1034,"high":1089,"low":1028,"close":1067,"volume":155347,"rsi_14":36.57,"sma_20":1135.5,"sma_60":1221.53,"sma_120":1334.48},{"date":"2024-12-12","open":1074,"high":1078,"low":1055,"close":1072,"volume":51655,"rsi_14":37.95,"sma_20":1132.5,"sma_60":1217.73,"sma_120":1330.46},{"date":"2024-12-13","open":1072,"high":1110,"low":1065,"close":1106,"volume":90512,"rsi_14":43.29,"sma_20":1130.65,"sma_60":1213.75,"sma_120":1326.42},{"date":"2024-12-16","open":1106,"high":1144,"low":1056,"close":1102,"volume":64764,"rsi_14":35.23,"sma_20":1127.6,"sma_60":1210.7,"sma_120":1322.32},{"date":"2024-12-17","open":1102,"high":1122,"low":1100,"close":1118,"volume":84990,"rsi_14":40.0,"sma_20":1125.5,"sma_60":1208.32,"sma_120":1318.14},{"date":"2024-12-18","open":1117,"high":1125,"low":1087,"close":1124,"volume":86410,"rsi_14":42.32,"sma_20":1122.85,"sma_60":1205.82,"sma_120":1314.47},{"date":"2024-12-19","open":1120,"high":1121,"low":1090,"close":1118,"volume":29215,"rsi_14":42.2,"sma_20":1120.55,"sma_60":1203.25,"sma_120":1310.88},{"date":"2024-12-20","open":1116,"high":1116,"low":1090,"close":1100,"volume":48029,"rsi_14":43.84,"sma_20":1117.6,"sma_60":1200.27,"sma_120":1307.16},{"date":"2024-12-23","open":1100,"high":1152,"low":1093,"close":1121,"volume":50084,"rsi_14":46.26,"sma_20":1115.7,"sma_60":1197.53,"sma_120":1303.77},{"date":"2024-12-24","open":1110,"high":1132,"low":1106,"close":1118,"volume":29081,"rsi_14":49.09,"sma_20":1111.3,"sma_60":1194.18,"sma_120":1300.46},{"date":"2024-12-26","open":1118,"high":1125,"low":1093,"close":1114,"volume":85403,"rsi_14":49.09,"sma_20":1107.6,"sma_60":1190.87,"sma_120":1297.17},{"date":"2024-12-27","open":1102,"high":1117,"low":1052,"close":1114,"volume":100296,"rsi_14":53.14,"sma_20":1104.45,"sma_60":1187.83,"sma_120":1294.0},{"date":"2024-12-30","open":1094,"high":1106,"low":1071,"close":1100,"volume":46074,"rsi_14":76.67,"sma_20":1100.85,"sma_60":1184.73,"sma_120":1290.63},{"date":"2025-01-02","open":1100,"high":1150,"low":1100,"close":1143,"volume":38316,"rsi_14":77.0,"sma_20":1100.95,"sma_60":1182.27,"sma_120":1287.45},{"date":"2025-01-03","open":1143,"high":1159,"low":1141,"close":1158,"volume":43393,"rsi_14":74.07,"sma_20":1101.5,"sma_60":1179.82,"sma_120":1284.16},{"date":"2025-01-06","open":1158,"high":1188,"low":1150,"close":1188,"volume":160351,"rsi_14":77.1,"sma_20":1104.7,"sma_60":1177.93,"sma_120":1281.0},{"date":"2025-01-07","open":1215,"high":1242,"low":1172,"close":1186,"volume":210280,"rsi_14":71.98,"sma_20":1108.0,"sma_60":1175.95,"sma_120":1277.92},{"date":"2025-01-08","open":1186,"high":1189,"low":1165,"close":1181,"volume":23452,"rsi_14":71.58,"sma_20":1112.3,"sma_60":1173.88,"sma_120":1275.06},{"date":"2025-01-09","open":1171,"high":1189,"low":1160,"close":1189,"volume":74238,"rsi_14":70.29,"sma_20":1122.35,"sma_60":1172.33,"sma_120":1272.56},{"date":"2025-01-10","open":1188,"high":1191,"low":1165,"close":1178,"volume":28267,"rsi_14":65.0,"sma_20":1129.85,"sma_60":1170.8,"sma_120":1270.12},{"date":"2025-01-13","open":1169,"high":1169,"low":1141,"close":1157,"volume":50411,"rsi_14":60.0,"sma_20":1134.35,"sma_60":1168.72,"sma_120":1267.08},{"date":"2025-01-14","open":1157,"high":1169,"low":1151,"close":1167,"volume":25969,"rsi_14":67.91,"sma_20":1139.1,"sma_60":1167.03,"sma_120":1264.4},{"date":"2025-01-15","open":1179,"high":1179,"low":1164,"close":1174,"volume":14925,"rsi_14":65.32,"sma_20":1142.5,"sma_60":1165.93,"sma_120":1261.7},{"date":"2025-01-16","open":1180,"high":1190,"low":1170,"close":1190,"volume":83370,"rsi_14":69.35,"sma_20":1146.9,"sma_60":1165.02,"sma_120":1259.28},{"date":"2025-01-17","open":1195,"high":1229,"low":1185,"close":1220,"volume":157744,"rsi_14":75.0,"sma_20":1152.0,"sma_60":1164.3,"sma_120":1257.27},{"date":"2025-01-20","open":1220,"high":1235,"low":1210,"close":1223,"volume":62309,"rsi_14":75.35,"sma_20":1156.95,"sma_60":1163.83,"sma_120":1255.15},{"date":"2025-01-21","open":1223,"high":1223,"low":1186,"close":1211,"volume":34490,"rsi_14":76.06,"sma_20":1161.6,"sma_60":1163.25,"sma_120":1252.89},{"date":"2025-01-22","open":1207,"high":1219,"low":1191,"close":1205,"volume":33399,"rsi_14":67.61,"sma_20":1166.85,"sma_60":1162.85,"sma_120":1250.53},{"date":"2025-01-23","open":1205,"high":1205,"low":1191,"close":1198,"volume":11061,"rsi_14":61.9,"sma_20":1170.7,"sma_60":1162.27,"sma_120":1248.28},{"date":"2025-01-24","open":1202,"high":1220,"low":1175,"close":1191,"volume":77351,"rsi_14":51.03,"sma_20":1174.35,"sma_60":1161.42,"sma_120":1246.06},{"date":"2025-01-31","open":1191,"high":1191,"low":1135,"close":1164,"volume":36221,"rsi_14":43.53,"sma_20":1176.85,"sma_60":1159.88,"sma_120":1243.62},{"date":"2025-02-03","open":1158,"high":1158,"low":1111,"close":1120,"volume":92095,"rsi_14":35.41,"sma_20":1177.15,"sma_60":1157.67,"sma_120":1240.93},{"date":"2025-02-04","open":1118,"high":1135,"low":1108,"close":1119,"volume":55106,"rsi_14":32.67,"sma_20":1178.1,"sma_60":1155.75,"sma_120":1238.24},{"date":"2025-02-05","open":1131,"high":1133,"low":1113,"close":1129,"volume":35419,"rsi_14":37.81,"sma_20":1177.4,"sma_60":1153.63,"sma_120":1235.5},{"date":"2025-02-06","open":1135,"high":1151,"low":1131,"close":1151,"volume":22448,"rsi_14":48.51,"sma_20":1177.05,"sma_60":1151.75,"sma_120":1233.17},{"date":"2025-02-07","open":1146,"high":1194,"low":1132,"close":1160,"volume":78780,"rsi_14":48.26,"sma_20":1175.65,"sma_60":1150.37,"sma_120":1231.71},{"date":"2025-02-10","open":1160,"high":1202,"low":1152,"close":1200,"volume":90210,"rsi_14":55.56,"sma_20":1176.35,"sma_60":1149.73,"sma_120":1230.58},{"date":"2025-02-11","open":1204,"high":1207,"low":1178,"close":1193,"volume":57017,"rsi_14":50.67,"sma_20":1176.95,"sma_60":1149.07,"sma_120":1229.28},{"date":"2025-02-12","open":1208,"high":1208,"low":1185,"close":1199,"volume":45818,"rsi_14":44.78,"sma_20":1177.45,"sma_60":1148.63,"sma_120":1228.02},{"date":"2025-02-13","open":1199,"high":1217,"low":1199,"close":1207,"volume":34167,"rsi_14":46.12,"sma_20":1178.9,"sma_60":1149.25,"sma_120":1226.55},{"date":"2025-02-14","open":1207,"high":1242,"low":1200,"close":1210,"volume":136931,"rsi_14":49.75,"sma_20":1181.55,"sma_60":1150.47,"sma_120":1224.92},{"date":"2025-02-17","open":1236,"high":1236,"low":1201,"close":1214,"volume":22301,"rsi_14":52.31,"sma_20":1183.9,"sma_60":1151.83,"sma_120":1223.46},{"date":"2025-02-18","open":1214,"high":1239,"low":1196,"close":1234,"volume":93478,"rsi_14":58.65,"sma_20":1186.9,"sma_60":1153.35,"sma_120":1222.0},{"date":"2025-02-19","open":1234,"high":1240,"low":1229,"close":1236,"volume":52629,"rsi_14":61.08,"sma_20":1189.2,"sma_60":1154.57,"sma_120":1220.45},{"date":"2025-02-20","open":1240,"high":1247,"low":1227,"close":1244,"volume":61838,"rsi_14":71.74,"sma_20":1190.4,"sma_60":1155.97,"sma_120":1219.19},{"date":"2025-02-21","open":1238,"high":1269,"low":1231,"close":1247,"volume":73026,"rsi_14":94.41,"sma_20":1191.6,"sma_60":1157.13,"sma_120":1217.79},{"date":"2025-02-24","open":1230,"high":1247,"low":1221,"close":1235,"volume":60547,"rsi_14":87.66,"sma_20":1192.8,"sma_60":1158.32,"sma_120":1216.47},{"date":"2025-02-25","open":1232,"high":1240,"low":1216,"close":1237,"volume":33627,"rsi_14":86.99,"sma_20":1194.4,"sma_60":1159.62,"sma_120":1215.27},{"date":"2025-02-26","open":1237,"high":1240,"low":1214,"close":1217,"volume":47282,"rsi_14":72.92,"sma_20":1195.35,"sma_60":1160.58,"sma_120":1213.95},{"date":"2025-02-27","open":1217,"high":1231,"low":1209,"close":1231,"volume":21896,"rsi_14":73.83,"sma_20":1197.35,"sma_60":1161.0,"sma_120":1212.73},{"date":"2025-02-28","open":1230,"high":1230,"low":1193,"close":1204,"volume":38332,"rsi_14":51.47,"sma_20":1199.35,"sma_60":1161.27,"sma_120":1211.22},{"date":"2025-03-04","open":1215,"high":1216,"low":1169,"close":1190,"volume":69138,"rsi_14":48.95,"sma_20":1202.85,"sma_60":1161.48,"sma_120":1209.64},{"date":"2025-03-05","open":1187,"high":1235,"low":1180,"close":1221,"volume":112526,"rsi_14":56.55,"sma_20":1207.95,"sma_60":1162.3,"sma_120":1208.47},{"date":"2025-03-06","open":1255,"high":1269,"low":1228,"close":1237,"volume":170735,"rsi_14":58.52,"sma_20":1213.35,"sma_60":1163.9,"sma_120":1207.44},{"date":"2025-03-07","open":1236,"high":1341,"low":1217,"close":1300,"volume":558475,"rsi_14":69.07,"sma_20":1220.8,"sma_60":1166.45,"sma_120":1206.93},{"date":"2025-03-10","open":1300,"high":1374,"low":1278,"close":1325,"volume":201852,"rsi_14":71.6,"sma_20":1229.05,"sma_60":1169.8,"sma_120":1206.58},{"date":"2025-03-11","open":1296,"high":1340,"low":1286,"close":1339,"volume":158135,"rsi_14":70.92,"sma_20":1236.0,"sma_60":1173.45,"sma_120":1206.54},{"date":"2025-03-12","open":1354,"high":1361,"low":1339,"close":1354,"volume":105517,"rsi_14":72.35,"sma_20":1244.05,"sma_60":1177.77,"sma_120":1206.67},{"date":"2025-03-13","open":1348,"high":1359,"low":1311,"close":1334,"volume":103514,"rsi_14":66.3,"sma_20":1250.8,"sma_60":1183.53,"sma_120":1206.88},{"date":"2025-03-14","open":1333,"high":1357,"low":1330,"close":1356,"volume":36910,"rsi_14":68.47,"sma_20":1258.25,"sma_60":1189.0,"sma_120":1207.24},{"date":"2025-03-17","open":1356,"high":1372,"low":1332,"close":1366,"volume":40297,"rsi_14":72.35,"sma_20":1266.05,"sma_60":1193.98,"sma_120":1207.76},{"date":"2025-03-18","open":1356,"high":1373,"low":1352,"close":1354,"volume":29798,"rsi_14":69.31,"sma_20":1273.05,"sma_60":1198.68,"sma_120":1208.21},{"date":"2025-03-19","open":1354,"high":1369,"low":1318,"close":1355,"volume":30578,"rsi_14":74.3,"sma_20":1279.1,"sma_60":1202.83,"sma_120":1208.29},{"date":"2025-03-20","open":1347,"high":1359,"low":1329,"close":1339,"volume":30297,"rsi_14":68.88,"sma_20":1284.25,"sma_60":1206.78,"sma_120":1208.74},{"date":"2025-03-21","open":1328,"high":1328,"low":1281,"close":1312,"volume":46625,"rsi_14":68.88,"sma_20":1287.65,"sma_60":1210.02,"sma_120":1209.17},{"date":"2025-03-24","open":1312,"high":1312,"low":1270,"close":1312,"volume":20936,"rsi_14":72.43,"sma_20":1290.9,"sma_60":1213.15,"sma_120":1209.48},{"date":"2025-03-25","open":1298,"high":1312,"low":1281,"close":1300,"volume":32784,"rsi_14":65.61,"sma_20":1294.15,"sma_60":1216.18,"sma_120":1209.72},{"date":"2025-03-26","open":1300,"high":1327,"low":1284,"close":1327,"volume":30458,"rsi_14":67.05,"sma_20":1298.65,"sma_60":1219.97,"sma_120":1210.12},{"date":"2025-03-27","open":1314,"high":1324,"low":1306,"close":1309,"volume":32676,"rsi_14":52.05,"sma_20":1303.25,"sma_60":1223.1,"sma_120":1210.32},{"date":"2025-03-28","open":1299,"high":1308,"low":1276,"close":1281,"volume":25557,"rsi_14":40.09,"sma_20":1305.75,"sma_60":1225.82,"sma_120":1210.0},{"date":"2025-03-31","open":1265,"high":1269,"low":1230,"close":1231,"volume":31583,"rsi_14":29.07,"sma_20":1307.1,"sma_60":1227.77,"sma_120":1209.32},{"date":"2025-04-01","open":1230,"high":1251,"low":1201,"close":1239,"volume":43672,"rsi_14":27.09,"sma_20":1309.55,"sma_60":1229.85,"sma_120":1208.84},{"date":"2025-04-02","open":1227,"high":1249,"low":1202,"close":1215,"volume":34571,"rsi_14":26.67,"sma_20":1309.25,"sma_60":1231.77,"sma_120":1208.25},{"date":"2025-04-03","open":1212,"high":1217,"low":1200,"close":1217,"volume":21998,"rsi_14":20.43,"sma_20":1308.25,"sma_60":1233.0,"sma_120":1207.63},{"date":"2025-04-04","open":1210,"high":1230,"low":1172,"close":1230,"volume":25193,"rsi_14":21.43,"sma_20":1304.75,"sma_60":1234.2,"sma_120":1207.01},{"date":"2025-04-07","open":1215,"high":1215,"low":1164,"close":1171,"volume":55120,"rsi_14":17.89,"sma_20":1297.05,"sma_60":1233.92,"sma_120":1205.92},{"date":"2025-04-08","open":1143,"high":1194,"low":1143,"close":1165,"volume":37551,"rsi_14":17.24,"sma_20":1288.35,"sma_60":1233.57,"sma_120":1204.76},{"date":"2025-04-09","open":1155,"high":1161,"low":1145,"close":1146,"volume":46048,"rsi_14":17.06,"sma_20":1277.95,"sma_60":1232.98,"sma_120":1203.43},{"date":"2025-04-10","open":1159,"high":1230,"low":1159,"close":1188,"volume":16333,"rsi_14":29.87,"sma_20":1270.65,"sma_60":1232.97,"sma_120":1202.65},{"date":"2025-04-11","open":1188,"high":1190,"low":1170,"close":1187,"volume":41095,"rsi_14":29.77,"sma_20":1262.2,"sma_60":1233.12,"sma_120":1201.96},{"date":"2025-04-14","open":1199,"high":1203,"low":1185,"close":1193,"volume":35484,"rsi_14":32.34,"sma_20":1253.55,"sma_60":1233.72,"sma_120":1201.22},{"date":"2025-04-15","open":1197,"high":1221,"low":1196,"close":1221,"volume":44460,"rsi_14":32.57,"sma_20":1246.9,"sma_60":1234.62,"sma_120":1200.83},{"date":"2025-04-16","open":1221,"high":1250,"low":1206,"close":1246,"volume":46039,"rsi_14":39.87,"sma_20":1241.45,"sma_60":1235.82,"sma_120":1200.88},{"date":"2025-04-17","open":1259,"high":1259,"low":1230,"close":1239,"volume":12829,"rsi_14":42.76,"sma_20":1236.45,"sma_60":1236.63,"sma_120":1200.83},{"date":"2025-04-18","open":1236,"high":1251,"low":1236,"close":1246,"volume":12493,"rsi_14":53.04,"sma_20":1233.15,"sma_60":1237.07,"sma_120":1200.68},{"date":"2025-04-21","open":1246,"high":1276,"low":1236,"close":1254,"volume":58160,"rsi_14":53.04,"sma_20":1230.25,"sma_60":1237.58,"sma_120":1200.71},{"date":"2025-04-22","open":1254,"high":1273,"low":1244,"close":1252,"volume":18324,"rsi_14":58.22,"sma_20":1227.85,"sma_60":1238.27,"sma_120":1200.76},{"date":"2025-04-23","open":1271,"high":1271,"low":1238,"close":1254,"volume":41354,"rsi_14":58.22,"sma_20":1224.2,"sma_60":1239.08,"sma_120":1200.97},{"date":"2025-04-24","open":1255,"high":1265,"low":1246,"close":1260,"volume":19941,"rsi_14":56.88,"sma_20":1221.75,"sma_60":1240.12,"sma_120":1201.19},{"date":"2025-04-25","open":1260,"high":1270,"low":1250,"close":1270,"volume":9140,"rsi_14":79.29,"sma_20":1221.2,"sma_60":1241.43,"sma_120":1201.42},{"date":"2025-04-28","open":1269,"high":1270,"low":1257,"close":1259,"volume":35698,"rsi_14":77.01,"sma_20":1222.6,"sma_60":1243.02,"sma_120":1201.45},{"date":"2025-04-29","open":1259,"high":1284,"low":1259,"close":1280,"volume":22412,"rsi_14":88.07,"sma_20":1224.65,"sma_60":1245.68,"sma_120":1201.67},{"date":"2025-04-30","open":1291,"high":1291,"low":1275,"close":1279,"volume":27038,"rsi_14":83.7,"sma_20":1227.85,"sma_60":1248.35,"sma_120":1202.05},{"date":"2025-05-02","open":1278,"high":1294,"low":1265,"close":1286,"volume":15365,"rsi_14":85.11,"sma_20":1231.3,"sma_60":1250.97,"sma_120":1202.3},{"date":"2025-05-07","open":1286,"high":1298,"low":1274,"close":1283,"volume":9003,"rsi_14":82.61,"sma_20":1233.95,"sma_60":1253.17,"sma_120":1202.46},{"date":"2025-05-08","open":1283,"high":1313,"low":1271,"close":1271,"volume":14626,"rsi_14":70.49,"sma_20":1238.95,"sma_60":1255.02,"sma_120":1202.69},{"date":"2025-05-09","open":1289,"high":1289,"low":1236,"close":1242,"volume":34906,"rsi_14":48.41,"sma_20":1242.8,"sma_60":1255.72,"sma_120":1202.72},{"date":"2025-05-12","open":1242,"high":1249,"low":1211,"close":1240,"volume":39252,"rsi_14":50.41,"sma_20":1247.5,"sma_60":1256.5,"sma_120":1202.78},{"date":"2025-05-13","open":1230,"high":1244,"low":1221,"close":1231,"volume":61166,"rsi_14":43.9,"sma_20":1249.65,"sma_60":1257.03,"sma_120":1202.83},{"date":"2025-05-14","open":1231,"high":1232,"low":1220,"close":1227,"volume":34012,"rsi_14":38.66,"sma_20":1251.65,"sma_60":1257.37,"sma_120":1203.31},{"date":"2025-05-15","open":1227,"high":1233,"low":1195,"close":1212,"volume":80180,"rsi_14":34.85,"sma_20":1252.6,"sma_60":1257.4,"sma_120":1203.93},{"date":"2025-05-16","open":1292,"high":1330,"low":1225,"close":1325,"volume":208150,"rsi_14":64.61,"sma_20":1257.8,"sma_60":1259.25,"sma_120":1205.54},{"date":"2025-05-19","open":1338,"high":1414,"low":1326,"close":1387,"volume":415960,"rsi_14":71.24,"sma_20":1264.85,"sma_60":1261.8,"sma_120":1207.58},{"date":"2025-05-20","open":1404,"high":1419,"low":1370,"close":1409,"volume":83420,"rsi_14":72.35,"sma_20":1273.35,"sma_60":1264.68,"sma_120":1209.62},{"date":"2025-05-21","open":1413,"high":1420,"low":1361,"close":1401,"volume":104983,"rsi_14":73.05,"sma_20":1281.1,"sma_60":1267.3,"sma_120":1211.63},{"date":"2025-05-22","open":1390,"high":1447,"low":1195,"close":1195,"volume":328402,"rsi_14":41.38,"sma_20":1278.15,"sma_60":1266.43,"sma_120":1211.78},{"date":"2025-05-23","open":1277,"high":1338,"low":1252,"close":1280,"volume":374988,"rsi_14":50.09,"sma_20":1279.55,"sma_60":1267.18,"sma_120":1212.75},{"date":"2025-05-26","open":1280,"high":1382,"low":1275,"close":1380,"volume":120795,"rsi_14":57.01,"sma_20":1285.85,"sma_60":1269.57,"sma_120":1214.59},{"date":"2025-05-27","open":1380,"high":1420,"low":1378,"close":1382,"volume":126427,"rsi_14":57.4,"sma_20":1291.95,"sma_60":1272.32,"sma_120":1216.45},{"date":"2025-05-28","open":1382,"high":1415,"low":1341,"close":1409,"volume":42873,"rsi_14":60.09,"sma_20":1298.9,"sma_60":1275.28,"sma_120":1218.14},{"date":"2025-05-29","open":1409,"high":1440,"low":1302,"close":1341,"volume":142340,"rsi_14":56.85,"sma_20":1303.0,"sma_60":1277.57,"sma_120":1219.42},{"date":"2025-05-30","open":1375,"high":1375,"low":1330,"close":1346,"volume":78539,"rsi_14":57.3,"sma_20":1306.3,"sma_60":1280.17,"sma_120":1220.83},{"date":"2025-06-02","open":1346,"high":1396,"low":1329,"close":1350,"volume":77951,"rsi_14":58.25,"sma_20":1309.85,"sma_60":1282.32,"sma_120":1222.31},{"date":"2025-06-04","open":1365,"high":1430,"low":1353,"close":1427,"volume":128365,"rsi_14":62.59,"sma_20":1316.9,"sma_60":1285.48,"sma_120":1224.69},{"date":"2025-06-05","open":1430,"high":1455,"low":1415,"close":1425,"volume":106619,"rsi_14":63.64,"sma_20":1324.0,"sma_60":1287.57,"sma_120":1227.01},{"date":"2025-06-09","open":1408,"high":1467,"low":1403,"close":1463,"volume":146411,"rsi_14":59.77,"sma_20":1333.6,"sma_60":1289.87,"sma_120":1229.83},{"date":"2025-06-10","open":1490,"high":1490,"low":1455,"close":1470,"volume":42553,"rsi_14":56.37,"sma_20":1345.0,"sma_60":1292.05,"sma_120":1232.75},{"date":"2025-06-11","open":1470,"high":1470,"low":1454,"close":1460,"volume":43790,"rsi_14":53.99,"sma_20":1356.0,"sma_60":1293.82,"sma_120":1235.79},{"date":"2025-06-12","open":1445,"high":1470,"low":1439,"close":1452,"volume":64232,"rsi_14":53.99,"sma_20":1367.05,"sma_60":1295.78,"sma_120":1239.66},{"date":"2025-06-13","open":1474,"high":1475,"low":1375,"close":1378,"volume":73375,"rsi_14":68.05,"sma_20":1374.6,"sma_60":1296.15,"sma_120":1242.58},{"date":"2025-06-16","open":1393,"high":1420,"low":1347,"close":1418,"volume":80599,"rsi_14":64.94,"sma_20":1384.9,"sma_60":1297.02,"sma_120":1245.5},{"date":"2025-06-17","open":1418,"high":1444,"low":1362,"close":1365,"volume":70164,"rsi_14":48.19,"sma_20":1386.9,"sma_60":1297.2,"sma_120":1247.94},{"date":"2025-06-18","open":1366,"high":1414,"low":1363,"close":1402,"volume":23870,"rsi_14":52.22,"sma_20":1387.65,"sma_60":1297.98,"sma_120":1250.41},{"date":"2025-06-19","open":1402,"high":1402,"low":1371,"close":1373,"volume":55105,"rsi_14":46.02,"sma_20":1385.85,"sma_60":1298.55,"sma_120":1252.67},{"date":"2025-06-20","open":1373,"high":1388,"low":1370,"close":1386,"volume":27211,"rsi_14":55.67,"sma_20":1385.1,"sma_60":1299.78,"sma_120":1254.9},{"date":"2025-06-23","open":1408,"high":1408,"low":1350,"close":1363,"volume":63403,"rsi_14":52.05,"sma_20":1393.5,"sma_60":1300.63,"sma_120":1256.89},{"date":"2025-06-24","open":1365,"high":1392,"low":1359,"close":1392,"volume":90636,"rsi_14":54.77,"sma_20":1399.1,"sma_60":1302.17,"sma_120":1259.17},{"date":"2025-06-25","open":1450,"high":1450,"low":1381,"close":1381,"volume":53069,"rsi_14":43.85,"sma_20":1399.15,"sma_60":1303.07,"sma_120":1261.52},{"date":"2025-06-26","open":1410,"high":1410,"low":1326,"close":1342,"volume":73364,"rsi_14":39.9,"sma_20":1397.15,"sma_60":1303.62,"sma_120":1263.36},{"date":"2025-06-27","open":1342,"high":1363,"low":1300,"close":1343,"volume":38286,"rsi_14":33.96,"sma_20":1393.85,"sma_60":1304.65,"sma_120":1265.23},{"date":"2025-06-30","open":1331,"high":1383,"low":1330,"close":1381,"volume":51547,"rsi_14":39.01,"sma_20":1395.85,"sma_60":1307.15,"sma_120":1267.46},{"date":"2025-07-01","open":1381,"high":1384,"low":1295,"close":1372,"volume":92406,"rsi_14":39.11,"sma_20":1397.15,"sma_60":1309.37,"sma_120":1269.61},{"date":"2025-07-02","open":1372,"high":1420,"low":1351,"close":1392,"volume":83690,"rsi_14":42.79,"sma_20":1399.25,"sma_60":1312.32,"sma_120":1272.04},{"date":"2025-07-03","open":1392,"high":1409,"low":1392,"close":1405,"volume":16264,"rsi_14":53.8,"sma_20":1398.15,"sma_60":1315.45,"sma_120":1274.22},{"date":"2025-07-04","open":1402,"high":1410,"low":1372,"close":1374,"volume":26665,"rsi_14":43.64,"sma_20":1395.6,"sma_60":1317.85,"sma_120":1276.03},{"date":"2025-07-07","open":1367,"high":1384,"low":1364,"close":1384,"volume":32421,"rsi_14":53.14,"sma_20":1391.65,"sma_60":1321.4,"sma_120":1277.66},{"date":"2025-07-08","open":1371,"high":1448,"low":1344,"close":1448,"volume":154559,"rsi_14":56.97,"sma_20":1390.55,"sma_60":1326.12,"sma_120":1279.84},{"date":"2025-07-09","open":1448,"high":1457,"low":1400,"close":1431,"volume":63843,"rsi_14":59.12,"sma_20":1389.1,"sma_60":1330.87,"sma_120":1281.92},{"date":"2025-07-10","open":1431,"high":1456,"low":1421,"close":1446,"volume":96689,"rsi_14":59.38,"sma_20":1388.8,"sma_60":1335.17,"sma_120":1284.07},{"date":"2025-07-11","open":1447,"high":1465,"low":1441,"close":1455,"volume":63279,"rsi_14":65.03,"sma_20":1392.65,"sma_60":1339.63,"sma_120":1286.38},{"date":"2025-07-14","open":1455,"high":1486,"low":1445,"close":1467,"volume":22415,"rsi_14":62.98,"sma_20":1395.1,"sma_60":1344.2,"sma_120":1288.96},{"date":"2025-07-15","open":1453,"high":1466,"low":1439,"close":1445,"volume":32321,"rsi_14":60.67,"sma_20":1399.1,"sma_60":1347.93,"sma_120":1291.28},{"date":"2025-07-16","open":1444,"high":1450,"low":1428,"close":1435,"volume":29792,"rsi_14":67.16,"sma_20":1400.75,"sma_60":1351.08,"sma_120":1293.45},{"date":"2025-07-17","open":1448,"high":1455,"low":1423,"close":1454,"volume":17979,"rsi_14":69.2,"sma_20":1404.8,"sma_60":1354.67,"sma_120":1295.65},{"date":"2025-07-18","open":1454,"high":1454,"low":1413,"close":1420,"volume":37976,"rsi_14":56.84,"sma_20":1406.5,"sma_60":1357.57,"sma_120":1297.32},{"date":"2025-07-21","open":1420,"high":1444,"low":1401,"close":1444,"volume":31545,"rsi_14":62.0,"sma_20":1410.55,"sma_60":1360.73,"sma_120":1299.16},{"date":"2025-07-22","open":1444,"high":1454,"low":1349,"close":1400,"volume":92311,"rsi_14":51.23,"sma_20":1410.95,"sma_60":1363.2,"sma_120":1300.73},{"date":"2025-07-23","open":1400,"high":1442,"low":1397,"close":1423,"volume":78146,"rsi_14":52.69,"sma_20":1413.05,"sma_60":1366.02,"sma_120":1302.55},{"date":"2025-07-24","open":1423,"high":1440,"low":1423,"close":1423,"volume":27360,"rsi_14":58.09,"sma_20":1417.1,"sma_60":1368.73,"sma_120":1304.42},{"date":"2025-07-25","open":1418,"high":1422,"low":1375,"close":1422,"volume":59357,"rsi_14":56.46,"sma_20":1421.05,"sma_60":1371.27,"sma_120":1306.35},{"date":"2025-07-28","open":1413,"high":1422,"low":1391,"close":1395,"volume":33609,"rsi_14":39.69,"sma_20":1421.75,"sma_60":1373.53,"sma_120":1308.28},{"date":"2025-07-29","open":1395,"high":1411,"low":1383,"close":1403,"volume":25983,"rsi_14":44.35,"sma_20":1423.3,"sma_60":1375.58,"sma_120":1310.63},{"date":"2025-07-30","open":1405,"high":1414,"low":1390,"close":1399,"volume":28543,"rsi_14":40.08,"sma_20":1423.65,"sma_60":1377.58,"sma_120":1312.97},{"date":"2025-07-31","open":1401,"high":1411,"low":1383,"close":1395,"volume":51004,"rsi_14":37.07,"sma_20":1423.15,"sma_60":1379.4,"sma_120":1315.18},{"date":"2025-08-01","open":1397,"high":1397,"low":1351,"close":1354,"volume":56531,"rsi_14":28.35,"sma_20":1422.15,"sma_60":1380.58,"sma_120":1316.88},{"date":"2025-08-04","open":1366,"high":1366,"low":1338,"close":1348,"volume":16032,"rsi_14":30.2,"sma_20":1420.35,"sma_60":1381.87,"sma_120":1318.44},{"date":"2025-08-05","open":1349,"high":1380,"low":1349,"close":1380,"volume":34011,"rsi_14":39.7,"sma_20":1416.95,"sma_60":1384.17,"sma_120":1319.94},{"date":"2025-08-06","open":1371,"high":1400,"low":1361,"close":1383,"volume":25488,"rsi_14":35.86,"sma_20":1414.55,"sma_60":1386.55,"sma_120":1321.53},{"date":"2025-08-07","open":1399,"high":1399,"low":1361,"close":1369,"volume":24408,"rsi_14":38.96,"sma_20":1410.7,"sma_60":1388.85,"sma_120":1322.94},{"date":"2025-08-08","open":1380,"high":1380,"low":1347,"close":1380,"volume":43976,"rsi_14":35.32,"sma_20":1406.95,"sma_60":1391.4,"sma_120":1324.38},{"date":"2025-08-11","open":1399,"high":1399,"low":1339,"close":1339,"volume":51276,"rsi_14":35.81,"sma_20":1400.55,"sma_60":1393.52,"sma_120":1325.46},{"date":"2025-08-12","open":1339,"high":1369,"low":1327,"close":1329,"volume":25846,"rsi_14":26.73,"sma_20":1394.75,"sma_60":1393.58,"sma_120":1326.42},{"date":"2025-08-13","open":1329,"high":1340,"low":1280,"close":1303,"volume":64166,"rsi_14":23.68,"sma_20":1388.15,"sma_60":1392.18,"sma_120":1326.99},{"date":"2025-08-14","open":1304,"high":1316,"low":1291,"close":1297,"volume":37341,"rsi_14":23.18,"sma_20":1380.3,"sma_60":1390.32,"sma_120":1327.5},{"date":"2025-08-18","open":1286,"high":1290,"low":1191,"close":1224,"volume":251008,"rsi_14":19.35,"sma_20":1370.5,"sma_60":1387.37,"sma_120":1327.33},{"date":"2025-08-19","open":1224,"high":1228,"low":1194,"close":1224,"volume":112116,"rsi_14":16.97,"sma_20":1359.5,"sma_60":1387.85,"sma_120":1327.14},{"date":"2025-08-20","open":1215,"high":1224,"low":1203,"close":1216,"volume":44997,"rsi_14":16.73,"sma_20":1350.3,"sma_60":1386.78,"sma_120":1326.98},{"date":"2025-08-21","open":1217,"high":1240,"low":1205,"close":1216,"volume":28702,"rsi_14":16.97,"sma_20":1339.95,"sma_60":1384.05,"sma_120":1326.81},{"date":"2025-08-22","open":1216,"high":1268,"low":1206,"close":1265,"volume":195904,"rsi_14":34.05,"sma_20":1332.05,"sma_60":1382.1,"sma_120":1327.21},{"date":"2025-08-25","open":1356,"high":1391,"low":1275,"close":1277,"volume":365908,"rsi_14":37.54,"sma_20":1324.8,"sma_60":1379.9,"sma_120":1327.59},{"date":"2025-08-26","open":1282,"high":1289,"low":1270,"close":1281,"volume":38126,"rsi_14":30.74,"sma_20":1319.1,"sma_60":1378.9,"sma_120":1328.23},{"date":"2025-08-27","open":1281,"high":1283,"low":1256,"close":1280,"volume":46143,"rsi_14":29.8,"sma_20":1312.95,"sma_60":1377.8,"sma_120":1328.98},{"date":"2025-08-28","open":1280,"high":1281,"low":1254,"close":1260,"volume":47489,"rsi_14":29.12,"sma_20":1306.0,"sma_60":1376.3,"sma_120":1329.31},{"date":"2025-08-29","open":1263,"high":1277,"low":1240,"close":1264,"volume":54267,"rsi_14":27.17,"sma_20":1299.45,"sma_60":1373.58,"sma_120":1329.53},{"date":"2025-09-01","open":1253,"high":1253,"low":1222,"close":1224,"volume":38739,"rsi_14":27.27,"sma_20":1292.95,"sma_60":1370.23,"sma_120":1328.9},{"date":"2025-09-02","open":1224,"high":1247,"low":1211,"close":1229,"volume":33855,"rsi_14":29.84,"sma_20":1287.0,"sma_60":1366.33,"sma_120":1328.1},{"date":"2025-09-03","open":1236,"high":1236,"low":1215,"close":1217,"volume":29775,"rsi_14":31.62,"sma_20":1278.85,"sma_60":1362.12,"sma_120":1327.08},{"date":"2025-09-04","open":1217,"high":1244,"low":1204,"close":1235,"volume":22280,"rsi_14":37.4,"sma_20":1271.45,"sma_60":1358.37,"sma_120":1326.09},{"date":"2025-09-05","open":1235,"high":1252,"low":1218,"close":1238,"volume":27079,"rsi_14":53.98,"sma_20":1264.9,"sma_60":1354.8,"sma_120":1325.29},{"date":"2025-09-08","open":1238,"high":1254,"low":1233,"close":1244,"volume":15858,"rsi_14":55.49,"sma_20":1258.1,"sma_60":1352.57,"sma_120":1324.36},{"date":"2025-09-09","open":1244,"high":1263,"low":1230,"close":1252,"volume":59710,"rsi_14":59.89,"sma_20":1253.75,"sma_60":1349.8,"sma_120":1323.41},{"date":"2025-09-10","open":1259,"high":1278,"low":1239,"close":1272,"volume":60107,"rsi_14":63.86,"sma_20":1250.9,"sma_60":1348.25,"sma_120":1322.72},{"date":"2025-09-11","open":1271,"high":1317,"low":1251,"close":1258,"volume":39090,"rsi_14":47.9,"sma_20":1248.65,"sma_60":1345.85,"sma_120":1321.92},{"date":"2025-09-12","open":1258,"high":1275,"low":1230,"close":1250,"volume":65902,"rsi_14":41.72,"sma_20":1246.3,"sma_60":1343.8,"sma_120":1321.17},{"date":"2025-09-15","open":1250,"high":1260,"low":1240,"close":1260,"volume":55737,"rsi_14":43.79,"sma_20":1248.1,"sma_60":1341.7,"sma_120":1320.74},{"date":"2025-09-16","open":1260,"high":1282,"low":1254,"close":1278,"volume":52904,"rsi_14":49.46,"sma_20":1250.8,"sma_60":1340.28,"sma_120":1320.46},{"date":"2025-09-17","open":1268,"high":1278,"low":1259,"close":1263,"volume":28106,"rsi_14":50.83,"sma_20":1253.15,"sma_60":1338.13,"sma_120":1320.15},{"date":"2025-09-18","open":1257,"high":1278,"low":1257,"close":1271,"volume":32649,"rsi_14":51.1,"sma_20":1255.75,"sma_60":1336.25,"sma_120":1319.66},{"date":"2025-09-19","open":1268,"high":1268,"low":1261,"close":1263,"volume":15061,"rsi_14":63.27,"sma_20":1255.65,"sma_60":1334.93,"sma_120":1319.28},{"date":"2025-09-22","open":1262,"high":1263,"low":1243,"close":1263,"volume":44465,"rsi_14":61.97,"sma_20":1254.95,"sma_60":1333.6,"sma_120":1319.12},{"date":"2025-09-23","open":1263,"high":1263,"low":1203,"close":1220,"volume":112356,"rsi_14":50.87,"sma_20":1251.9,"sma_60":1330.92,"sma_120":1319.03},{"date":"2025-09-24","open":1220,"high":1245,"low":1213,"close":1245,"volume":20464,"rsi_14":52.78,"sma_20":1250.15,"sma_60":1328.8,"sma_120":1319.08},{"date":"2025-09-25","open":1235,"high":1275,"low":1235,"close":1246,"volume":19110,"rsi_14":52.25,"sma_20":1249.45,"sma_60":1326.37,"sma_120":1319.34},{"date":"2025-09-26","open":1246,"high":1262,"low":1237,"close":1240,"volume":34102,"rsi_14":48.88,"sma_20":1248.25,"sma_60":1323.62,"sma_120":1319.53},{"date":"2025-09-29","open":1240,"high":1245,"low":1232,"close":1238,"volume":22785,"rsi_14":45.93,"sma_20":1248.95,"sma_60":1321.35,"sma_120":1319.6},{"date":"2025-09-30","open":1238,"high":1238,"low":1221,"close":1221,"volume":16403,"rsi_14":34.91,"sma_20":1248.55,"sma_60":1318.63,"sma_120":1320.02},{"date":"2025-10-01","open":1226,"high":1238,"low":1211,"close":1220,"volume":17510,"rsi_14":37.82,"sma_20":1248.7,"sma_60":1314.83,"sma_120":1320.47},{"date":"2025-10-02","open":1244,"high":1244,"low":1225,"close":1225,"volume":16452,"rsi_14":38.56,"sma_20":1247.7,"sma_60":1311.23,"sma_120":1321.05},{"date":"2025-10-10","open":1215,"high":1438,"low":1194,"close":1260,"volume":2101034,"rsi_14":50.0,"sma_20":1248.8,"sma_60":1308.13,"sma_120":1321.65},{"date":"2025-10-13","open":1249,"high":1276,"low":1234,"close":1253,"volume":260386,"rsi_14":42.94,"sma_20":1249.25,"sma_60":1304.77,"sma_120":1322.2},{"date":"2025-10-14","open":1253,"high":1254,"low":1236,"close":1238,"volume":69102,"rsi_14":42.94,"sma_20":1248.55,"sma_60":1300.95,"sma_120":1322.58},{"date":"2025-10-15","open":1238,"high":1275,"low":1234,"close":1264,"volume":59068,"rsi_14":48.99,"sma_20":1248.15,"sma_60":1297.93,"sma_120":1322.93},{"date":"2025-10-16","open":1270,"high":1285,"low":1252,"close":1271,"volume":87199,"rsi_14":52.0,"sma_20":1248.8,"sma_60":1295.2,"sma_120":1323.14},{"date":"2025-10-17","open":1269,"high":1284,"low":1245,"close":1260,"volume":43992,"rsi_14":49.29,"sma_20":1249.3,"sma_60":1291.97,"sma_120":1323.32},{"date":"2025-10-20","open":1260,"high":1272,"low":1241,"close":1270,"volume":59657,"rsi_14":64.04,"sma_20":1249.8,"sma_60":1289.47,"sma_120":1323.52},{"date":"2025-10-21","open":1270,"high":1286,"low":1240,"close":1265,"volume":57113,"rsi_14":56.33,"sma_20":1249.15,"sma_60":1286.48,"sma_120":1323.61},{"date":"2025-10-22","open":1265,"high":1270,"low":1240,"close":1266,"volume":82060,"rsi_14":56.33,"sma_20":1249.3,"sma_60":1284.25,"sma_120":1323.72},{"date":"2025-10-23","open":1264,"high":1274,"low":1252,"close":1266,"volume":22293,"rsi_14":58.55,"sma_20":1249.2,"sma_60":1281.63,"sma_120":1323.83},{"date":"2025-10-24","open":1244,"high":1264,"low":1244,"close":1261,"volume":62610,"rsi_14":57.42,"sma_20":1249.1,"sma_60":1278.93,"sma_120":1323.83},{"date":"2025-10-27","open":1247,"high":1270,"low":1247,"close":1247,"volume":35051,"rsi_14":58.55,"sma_20":1248.3,"sma_60":1276.02,"sma_120":1323.64},{"date":"2025-10-28","open":1247,"high":1254,"low":1236,"close":1244,"volume":31817,"rsi_14":57.79,"sma_20":1249.5,"sma_60":1273.5,"sma_120":1323.52},{"date":"2025-10-29","open":1244,"high":1250,"low":1231,"close":1243,"volume":21333,"rsi_14":59.33,"sma_20":1249.4,"sma_60":1270.83,"sma_120":1323.21},{"date":"2025-10-30","open":1259,"high":1259,"low":1223,"close":1247,"volume":27849,"rsi_14":44.04,"sma_20":1249.45,"sma_60":1268.3,"sma_120":1322.94},{"date":"2025-10-31","open":1234,"high":1247,"low":1220,"close":1238,"volume":41413,"rsi_14":43.24,"sma_20":1249.35,"sma_60":1265.68,"sma_120":1322.54},{"date":"2025-11-03","open":1233,"high":1251,"low":1214,"close":1221,"volume":45661,"rsi_14":42.48,"sma_20":1248.5,"sma_60":1263.47,"sma_120":1322.03},{"date":"2025-11-04","open":1217,"high":1228,"low":1207,"close":1207,"volume":37426,"rsi_14":21.78,"sma_20":1247.8,"sma_60":1261.12,"sma_120":1321.49},{"date":"2025-11-05","open":1200,"high":1214,"low":1172,"close":1208,"volume":55497,"rsi_14":16.84,"sma_20":1247.2,"sma_60":1258.25,"sma_120":1321.21},{"date":"2025-11-06","open":1201,"high":1236,"low":1194,"close":1209,"volume":19744,"rsi_14":20.0,"sma_20":1246.9,"sma_60":1255.35,"sma_120":1320.95},{"date":"2025-11-07","open":1205,"high":1205,"low":1190,"close":1200,"volume":98894,"rsi_14":8.33,"sma_20":1243.9,"sma_60":1252.53,"sma_120":1320.69},{"date":"2025-11-10","open":1179,"high":1220,"low":1179,"close":1206,"volume":21742,"rsi_14":15.29,"sma_20":1241.55,"sma_60":1249.63,"sma_120":1320.52},{"date":"2025-11-11","open":1201,"high":1321,"low":1182,"close":1199,"volume":289898,"rsi_14":13.19,"sma_20":1239.6,"sma_60":1247.3,"sma_120":1320.41},{"date":"2025-11-12","open":1193,"high":1210,"low":1190,"close":1210,"volume":22553,"rsi_14":22.55,"sma_20":1236.9,"sma_60":1245.32,"sma_120":1319.45},{"date":"2025-11-13","open":1212,"high":1212,"low":1194,"close":1199,"volume":23526,"rsi_14":21.3,"sma_20":1233.3,"sma_60":1243.58,"sma_120":1317.88},{"date":"2025-11-14","open":1199,"high":1220,"low":1182,"close":1189,"volume":34420,"rsi_14":22.12,"sma_20":1229.75,"sma_60":1241.78,"sma_120":1316.05},{"date":"2025-11-17","open":1191,"high":1212,"low":1187,"close":1197,"volume":25731,"rsi_14":28.44,"sma_20":1226.1,"sma_60":1241.33,"sma_120":1314.35},{"date":"2025-11-18","open":1191,"high":1207,"low":1182,"close":1192,"volume":20087,"rsi_14":27.43,"sma_20":1222.45,"sma_60":1240.8,"sma_120":1314.33},{"date":"2025-11-19","open":1192,"high":1201,"low":1185,"close":1197,"volume":18507,"rsi_14":28.07,"sma_20":1219.0,"sma_60":1240.48,"sma_120":1313.63},{"date":"2025-11-20","open":1194,"high":1216,"low":1189,"close":1203,"volume":42503,"rsi_14":34.23,"sma_20":1215.85,"sma_60":1240.27,"sma_120":1312.16},{"date":"2025-11-21","open":1203,"high":1203,"low":1183,"close":1189,"volume":32433,"rsi_14":35.19,"sma_20":1212.25,"sma_60":1239.0,"sma_120":1310.55},{"date":"2025-11-24","open":1186,"high":1188,"low":1180,"close":1188,"volume":11006,"rsi_14":40.0,"sma_20":1209.3,"sma_60":1237.52,"sma_120":1308.71},{"date":"2025-11-25","open":1186,"high":1209,"low":1137,"close":1182,"volume":30249,"rsi_14":37.0,"sma_20":1206.2,"sma_60":1235.87,"sma_120":1307.38},{"date":"2025-11-26","open":1183,"high":1210,"low":1183,"close":1194,"volume":18566,"rsi_14":43.24,"sma_20":1203.75,"sma_60":1234.43,"sma_120":1306.12},{"date":"2025-11-27","open":1199,"high":1216,"low":1189,"close":1195,"volume":12519,"rsi_14":47.57,"sma_20":1201.15,"sma_60":1233.35,"sma_120":1304.83},{"date":"2025-11-28","open":1194,"high":1207,"low":1184,"close":1202,"volume":10137,"rsi_14":48.08,"sma_20":1199.35,"sma_60":1232.32,"sma_120":1302.95},{"date":"2025-12-01","open":1193,"high":1222,"low":1193,"close":1215,"volume":45175,"rsi_14":57.27,"sma_20":1199.05,"sma_60":1232.17,"sma_120":1301.2},{"date":"2025-12-02","open":1215,"high":1225,"low":1203,"close":1207,"volume":14238,"rsi_14":48.6,"sma_20":1199.05,"sma_60":1231.8,"sma_120":1299.07},{"date":"2025-12-03","open":1218,"high":1220,"low":1200,"close":1216,"volume":21950,"rsi_14":58.1,"sma_20":1199.45,"sma_60":1231.78,"sma_120":1296.95},{"date":"2025-12-04","open":1210,"high":1226,"low":1200,"close":1203,"volume":16833,"rsi_14":56.48,"sma_20":1199.15,"sma_60":1231.25,"sma_120":1294.81},{"date":"2025-12-05","open":1209,"high":1215,"low":1196,"close":1206,"volume":32061,"rsi_14":54.37,"sma_20":1199.45,"sma_60":1230.72,"sma_120":1292.76},{"date":"2025-12-08","open":1206,"high":1211,"low":1189,"close":1200,"volume":29040,"rsi_14":53.85,"sma_20":1199.15,"sma_60":1229.98,"sma_120":1291.28},{"date":"2025-12-09","open":1200,"high":1204,"low":1194,"close":1200,"volume":8332,"rsi_14":51.52,"sma_20":1199.2,"sma_60":1229.12,"sma_120":1289.46},{"date":"2025-12-10","open":1200,"high":1201,"low":1190,"close":1191,"volume":23192,"rsi_14":44.12,"sma_20":1198.25,"sma_60":1227.77,"sma_120":1288.01},{"date":"2025-12-11","open":1187,"high":1200,"low":1187,"close":1192,"volume":10400,"rsi_14":51.69,"sma_20":1197.9,"sma_60":1226.67,"sma_120":1286.26},{"date":"2025-12-12","open":1193,"high":1199,"low":1182,"close":1182,"volume":20338,"rsi_14":46.94,"sma_20":1197.55,"sma_60":1225.53,"sma_120":1284.67},{"date":"2025-12-15","open":1179,"high":1190,"low":1172,"close":1175,"volume":26643,"rsi_14":46.46,"sma_20":1196.45,"sma_60":1224.12,"sma_120":1282.91},{"date":"2025-12-16","open":1165,"high":1183,"low":1157,"close":1160,"volume":32629,"rsi_14":33.33,"sma_20":1194.85,"sma_60":1222.15,"sma_120":1281.22},{"date":"2025-12-17","open":1156,"high":1168,"low":1155,"close":1160,"volume":17829,"rsi_14":32.67,"sma_20":1193.0,"sma_60":1220.43,"sma_120":1279.28},{"date":"2025-12-18","open":1170,"high":1170,"low":1149,"close":1162,"volume":28848,"rsi_14":29.17,"sma_20":1190.95,"sma_60":1218.67,"sma_120":1277.46},{"date":"2025-12-19","open":1162,"high":1172,"low":1139,"close":1143,"volume":170801,"rsi_14":14.71,"sma_20":1188.65,"sma_60":1216.67,"sma_120":1275.8},{"date":"2025-12-22","open":1143,"high":1154,"low":1143,"close":1149,"volume":30977,"rsi_14":21.0,"sma_20":1186.7,"sma_60":1214.77,"sma_120":1274.18},{"date":"2025-12-23","open":1160,"high":1160,"low":1144,"close":1155,"volume":33562,"rsi_14":18.56,"sma_20":1185.35,"sma_60":1213.68,"sma_120":1272.3},{"date":"2025-12-24","open":1151,"high":1163,"low":1144,"close":1151,"volume":22450,"rsi_14":20.45,"sma_20":1183.2,"sma_60":1212.12,"sma_120":1270.46},{"date":"2025-12-26","open":1148,"high":1166,"low":1147,"close":1154,"volume":15367,"rsi_14":20.45,"sma_20":1181.15,"sma_60":1210.58,"sma_120":1268.47},{"date":"2025-12-29","open":1154,"high":1249,"low":1139,"close":1212,"volume":388762,"rsi_14":54.29,"sma_20":1181.65,"sma_60":1210.12,"sma_120":1266.87},{"date":"2025-12-30","open":1209,"high":1575,"low":1209,"close":1575,"volume":8801829,"rsi_14":87.28,"sma_20":1199.65,"sma_60":1215.73,"sma_120":1268.54},{"date":"2026-01-02","open":1559,"high":1798,"low":1527,"close":1575,"volume":8982625,"rsi_14":88.87,"sma_20":1218.05,"sma_60":1221.63,"sma_120":1270.13},{"date":"2026-01-05","open":1610,"high":1674,"low":1509,"close":1648,"volume":2963145,"rsi_14":90.28,"sma_20":1239.65,"sma_60":1228.77,"sma_120":1271.8},{"date":"2026-01-06","open":1711,"high":1910,"low":1604,"close":1639,"volume":4383710,"rsi_14":90.44,"sma_20":1261.45,"sma_60":1235.83,"sma_120":1273.53},{"date":"2026-01-07","open":1605,"high":1608,"low":1467,"close":1516,"volume":1337451,"rsi_14":75.04,"sma_20":1276.95,"sma_60":1240.1,"sma_120":1274.12},{"date":"2026-01-08","open":1520,"high":1530,"low":1405,"close":1438,"volume":938527,"rsi_14":68.68,"sma_20":1288.85,"sma_60":1243.18,"sma_120":1273.97},{"date":"2026-01-09","open":1430,"high":1471,"low":1373,"close":1449,"volume":628934,"rsi_14":69.14,"sma_20":1301.3,"sma_60":1246.7,"sma_120":1273.83},{"date":"2026-01-12","open":1458,"high":1528,"low":1410,"close":1447,"volume":825705,"rsi_14":68.87,"sma_20":1314.1,"sma_60":1249.75,"sma_120":1273.84},{"date":"2026-01-13","open":1440,"high":1440,"low":1384,"close":1396,"volume":485531,"rsi_14":66.07,"sma_20":1324.3,"sma_60":1251.83,"sma_120":1273.52},{"date":"2026-01-14","open":1385,"high":1419,"low":1360,"close":1411,"volume":376047,"rsi_14":66.46,"sma_20":1335.75,"sma_60":1254.35,"sma_120":1273.16},{"date":"2026-01-15","open":1411,"high":1472,"low":1393,"close":1461,"volume":383497,"rsi_14":68.21,"sma_20":1350.05,"sma_60":1257.53,"sma_120":1273.5},{"date":"2026-01-16","open":1462,"high":1500,"low":1388,"close":1486,"volume":587916,"rsi_14":69.35,"sma_20":1382.65,"sma_60":1264.88,"sma_120":1273.85},{"date":"2026-01-19","open":1518,"high":1577,"low":1464,"close":1535,"volume":858147,"rsi_14":69.02,"sma_20":1401.3,"sma_60":1269.37,"sma_120":1274.97},{"date":"2026-01-20","open":1537,"high":1565,"low":1437,"close":1507,"volume":396136,"rsi_14":43.39,"sma_20":1419.5,"sma_60":1273.47,"sma_120":1275.67},{"date":"2026-01-21","open":1506,"high":1507,"low":1460,"close":1462,"volume":212402,"rsi_14":39.89,"sma_20":1435.15,"sma_60":1277.05,"sma_120":1276.0},{"date":"2026-01-22","open":1462,"high":1490,"low":1380,"close":1418,"volume":396368,"rsi_14":28.3,"sma_20":1448.3,"sma_60":1279.95,"sma_120":1275.97},{"date":"2026-01-23","open":1419,"high":1450,"low":1390,"close":1430,"volume":190860,"rsi_14":30.39,"sma_20":1462.25,"sma_60":1283.07,"sma_120":1276.26},{"date":"2026-01-26","open":1430,"high":1430,"low":1397,"close":1403,"volume":219072,"rsi_14":37.07,"sma_20":1474.7,"sma_60":1285.67,"sma_120":1276.26},{"date":"2026-01-27","open":1403,"high":1460,"low":1400,"close":1448,"volume":188532,"rsi_14":51.24,"sma_20":1486.5,"sma_60":1289.17,"sma_120":1276.67},{"date":"2026-01-28","open":1452,"high":1880,"low":1448,"close":1679,"volume":8018400,"rsi_14":68.43,"sma_20":1491.7,"sma_60":1296.8,"sma_120":1279.03},{"date":"2026-01-29","open":1623,"high":1699,"low":1570,"close":1599,"volume":1324341,"rsi_14":60.83,"sma_20":1492.9,"sma_60":1303.33,"sma_120":1281.08},{"date":"2026-01-30","open":1599,"high":1704,"low":1570,"close":1629,"volume":1310229,"rsi_14":67.11,"sma_20":1491.95,"sma_60":1310.35,"sma_120":1283.42},{"date":"2026-02-02","open":1640,"high":2115,"low":1600,"close":2055,"volume":10242292,"rsi_14":79.49,"sma_20":1512.75,"sma_60":1324.45,"sma_120":1289.04},{"date":"2026-02-03","open":1988,"high":2325,"low":1920,"close":2015,"volume":4292047,"rsi_14":75.6,"sma_20":1537.7,"sma_60":1338.03,"sma_120":1294.31},{"date":"2026-02-04","open":1998,"high":2050,"low":1860,"close":1880,"volume":1396724,"rsi_14":66.53,"sma_20":1559.8,"sma_60":1344.6,"sma_120":1298.57},{"date":"2026-02-05","open":1890,"high":2030,"low":1799,"close":1898,"volume":1390142,"rsi_14":67.02,"sma_20":1582.25,"sma_60":1356.13,"sma_120":1302.88},{"date":"2026-02-06","open":1898,"high":1970,"low":1749,"close":1926,"volume":944121,"rsi_14":66.44,"sma_20":1606.2,"sma_60":1368.25,"sma_120":1307.78},{"date":"2026-02-09","open":2030,"high":2110,"low":1799,"close":1832,"volume":1529779,"rsi_14":62.95,"sma_20":1628.0,"sma_60":1378.62,"sma_120":1311.97},{"date":"2026-02-10","open":1856,"high":1897,"low":1781,"close":1790,"volume":451403,"rsi_14":63.1,"sma_20":1646.95,"sma_60":1388.47,"sma_120":1316.03},{"date":"2026-02-11","open":1787,"high":1820,"low":1774,"close":1785,"volume":212418,"rsi_14":65.13,"sma_20":1663.15,"sma_60":1398.4,"sma_120":1320.09},{"date":"2026-02-12","open":1800,"high":1805,"low":1742,"close":1757,"volume":227328,"rsi_14":63.3,"sma_20":1676.7,"sma_60":1407.73,"sma_120":1324.53},{"date":"2026-02-13","open":1757,"high":1777,"low":1718,"close":1736,"volume":253717,"rsi_14":63.61,"sma_20":1689.2,"sma_60":1416.8,"sma_120":1328.8},{"date":"2026-02-19","open":1740,"high":1761,"low":1699,"close":1750,"volume":321509,"rsi_14":62.67,"sma_20":1699.95,"sma_60":1426.02,"sma_120":1333.25},{"date":"2026-02-20","open":1750,"high":1759,"low":1680,"close":1728,"volume":123334,"rsi_14":52.49,"sma_20":1711.0,"sma_60":1434.77,"sma_120":1337.52},{"date":"2026-02-23","open":1748,"high":1844,"low":1684,"close":1818,"volume":636117,"rsi_14":61.03,"sma_20":1728.8,"sma_60":1445.25,"sma_120":1342.12},{"date":"2026-02-24","open":1831,"high":1942,"low":1803,"close":1902,"volume":629420,"rsi_14":63.04,"sma_20":1753.0,"sma_60":1457.15,"sma_120":1347.33},{"date":"2026-02-25","open":1905,"high":1919,"low":1781,"close":1798,"volume":414072,"rsi_14":32.28,"sma_20":1771.4,"sma_60":1467.42,"sma_120":1351.64},{"date":"2026-02-26","open":1792,"high":1847,"low":1692,"close":1692,"volume":572975,"rsi_14":29.58,"sma_20":1797.4,"sma_60":1585.57,"sma_120":1385.46},{"date":"2026-02-27","open":1692,"high":1725,"low":1600,"close":1615,"volume":621967,"rsi_14":31.92,"sma_20":1794.2,"sma_60":1482.72,"sma_120":1358.03},{"date":"2026-03-03","open":1615,"high":1615,"low":1545,"close":1564,"volume":318008,"rsi_14":28.2,"sma_20":1788.45,"sma_60":1488.75,"sma_120":1360.53},{"date":"2026-03-04","open":1530,"high":1534,"low":1382,"close":1417,"volume":501823,"rsi_14":21.24,"sma_20":1779.35,"sma_60":1492.12,"sma_120":1362.14},{"date":"2026-03-05","open":1529,"high":1558,"low":1460,"close":1550,"volume":167724,"rsi_14":34.74,"sma_20":1775.4,"sma_60":1497.83,"sma_120":1364.82},{"date":"2026-03-06","open":1520,"high":1574,"low":1502,"close":1569,"volume":133281,"rsi_14":37.74,"sma_20":1751.1,"sma_60":1503.72,"sma_120":1367.75},{"date":"2026-03-09","open":1530,"high":1538,"low":1482,"close":1522,"volume":182597,"rsi_14":36.06,"sma_20":1726.45,"sma_60":1509.03,"sma_120":1370.14},{"date":"2026-03-10","open":1549,"high":1582,"low":1533,"close":1546,"volume":88261,"rsi_14":38.76,"sma_20":1709.75,"sma_60":1514.7,"sma_120":1372.71},{"date":"2026-03-11","open":1550,"high":1626,"low":1538,"close":1583,"volume":167946,"rsi_14":41.99,"sma_20":1694.0,"sma_60":1521.08,"sma_120":1375.53},{"date":"2026-03-12","open":1580,"high":1626,"low":1579,"close":1625,"volume":110935,"rsi_14":43.64,"sma_20":1678.95,"sma_60":1528.17,"sma_120":1378.64},{"date":"2026-03-13","open":1609,"high":1647,"low":1584,"close":1602,"volume":74425,"rsi_14":43.6,"sma_20":1667.45,"sma_60":1535.02,"sma_120":1381.39},{"date":"2026-03-16","open":1593,"high":1621,"low":1569,"close":1578,"volume":79178,"rsi_14":36.93,"sma_20":1656.85,"sma_60":1586.45,"sma_120":1419.01},{"date":"2026-03-17","open":1579,"high":1609,"low":1573,"close":1590,"volume":98171,"rsi_14":31.56,"sma_20":1647.1,"sma_60":1548.25,"sma_120":1386.89},{"date":"2026-03-18","open":1599,"high":1627,"low":1526,"close":1604,"volume":102120,"rsi_14":37.17,"sma_20":1639.45,"sma_60":1555.4,"sma_120":1389.76},{"date":"2026-03-19","open":1595,"high":1600,"low":1570,"close":1575,"volume":88538,"rsi_14":41.38,"sma_20":1631.4,"sma_60":1562.32,"sma_120":1392.23},{"date":"2026-03-20","open":1581,"high":1635,"low":1581,"close":1620,"volume":133387,"rsi_14":50.39,"sma_20":1624.9,"sma_60":1569.98,"sma_120":1395.21},{"date":"2026-03-23","open":1619,"high":1619,"low":1545,"close":1560,"volume":181509,"rsi_14":49.7,"sma_20":1616.5,"sma_60":1576.62,"sma_120":1397.64},{"date":"2026-03-24","open":1560,"high":1620,"low":1560,"close":1609,"volume":97794,"rsi_14":67.2,"sma_20":1606.05,"sma_60":1584.38,"sma_120":1400.53},{"date":"2026-03-25","open":1608,"high":1616,"low":1490,"close":1560,"volume":325037,"rsi_14":51.05,"sma_20":1588.95,"sma_60":1591.23,"sma_120":1403.0},{"date":"2026-03-26","open":1555,"high":1599,"low":1531,"close":1542,"volume":85039,"rsi_14":47.15,"sma_20":1576.15,"sma_60":1597.68,"sma_120":1405.68},{"date":"2026-03-27","open":1529,"high":1539,"low":1462,"close":1519,"volume":68010,"rsi_14":49.67,"sma_20":1567.5,"sma_60":1603.82,"sma_120":1407.97},{"date":"2026-03-30","open":1506,"high":1506,"low":1458,"close":1490,"volume":46203,"rsi_14":43.83,"sma_20":1561.25,"sma_60":1609.42,"sma_120":1410.0},{"date":"2026-03-31","open":1490,"high":1490,"low":1443,"close":1452,"volume":79588,"rsi_14":35.6,"sma_20":1555.65,"sma_60":1613.42,"sma_120":1411.77},{"date":"2026-04-01","open":1523,"high":1530,"low":1483,"close":1509,"volume":53925,"rsi_14":37.66,"sma_20":1560.25,"sma_60":1612.32,"sma_120":1414.03},{"date":"2026-04-02","open":1550,"high":1550,"low":1433,"close":1439,"volume":77911,"rsi_14":34.24,"sma_20":1554.7,"sma_60":1610.05,"sma_120":1415.84},{"date":"2026-04-03","open":1461,"high":1509,"low":1453,"close":1491,"volume":33882,"rsi_14":42.02,"sma_20":1550.8,"sma_60":1607.43,"sma_120":1418.1},{"date":"2026-04-06","open":1477,"high":1491,"low":1439,"close":1439,"volume":143079,"rsi_14":37.09,"sma_20":1546.65,"sma_60":1604.1,"sma_120":1419.97},{"date":"2026-04-07","open":1476,"high":1476,"low":1418,"close":1443,"volume":68205,"rsi_14":36.0,"sma_20":1541.5,"sma_60":1602.88,"sma_120":1421.49},{"date":"2026-04-08","open":1445,"high":1550,"low":1445,"close":1489,"volume":79745,"rsi_14":42.74,"sma_20":1536.8,"sma_60":1603.73,"sma_120":1423.46},{"date":"2026-04-09","open":1481,"high":1504,"low":1426,"close":1473,"volume":52609,"rsi_14":36.94,"sma_20":1529.2,"sma_60":1604.13,"sma_120":1425.42},{"date":"2026-04-10","open":1521,"high":1737,"low":1505,"close":1619,"volume":1140788,"rsi_14":54.55,"sma_20":1530.05,"sma_60":1607.0,"sma_120":1428.38},{"date":"2026-04-13","open":1606,"high":1606,"low":1519,"close":1528,"volume":265549,"rsi_14":44.14,"sma_20":1527.55,"sma_60":1609.2,"sma_120":1430.52},{"date":"2026-04-14","open":1529,"high":1620,"low":1520,"close":1566,"volume":182003,"rsi_14":50.44,"sma_20":1526.35,"sma_60":1611.78,"sma_120":1433.07},{"date":"2026-04-15","open":1570,"high":1590,"low":1547,"close":1568,"volume":112288,"rsi_14":51.96,"sma_20":1524.55,"sma_60":1613.57,"sma_120":1435.55},{"date":"2026-04-16","open":1571,"high":1589,"low":1553,"close":1576,"volume":89409,"rsi_14":54.39,"sma_20":1524.6,"sma_60":1615.07,"sma_120":1438.14},{"date":"2026-04-17","open":1575,"high":1575,"low":1540,"close":1571,"volume":53910,"rsi_14":56.48,"sma_20":1522.15,"sma_60":1615.67,"sma_120":1440.68},{"date":"2026-04-20","open":1560,"high":1610,"low":1540,"close":1568,"volume":106426,"rsi_14":59.83,"sma_20":1522.55,"sma_60":1616.68,"sma_120":1443.2},{"date":"2026-04-21","open":1570,"high":1593,"low":1548,"close":1573,"volume":185772,"rsi_14":55.95,"sma_20":1520.75,"sma_60":1618.53,"sma_120":1445.8},{"date":"2026-04-22","open":1573,"high":1599,"low":1550,"close":1575,"volume":109958,"rsi_14":64.47,"sma_20":1521.5,"sma_60":1621.15,"sma_120":1448.53},{"date":"2026-04-23","open":1587,"high":1605,"low":1544,"close":1555,"volume":93188,"rsi_14":57.31,"sma_20":1522.15,"sma_60":1623.23,"sma_120":1451.12},{"date":"2026-04-24","open":1556,"high":1586,"low":1540,"close":1556,"volume":60305,"rsi_14":65.12,"sma_20":1524.0,"sma_60":1625.78,"sma_120":1453.73},{"date":"2026-04-27","open":1556,"high":1556,"low":1510,"close":1523,"volume":129206,"rsi_14":59.62,"sma_20":1525.65,"sma_60":1627.03,"sma_120":1456.03},{"date":"2026-04-28","open":1518,"high":1650,"low":1488,"close":1603,"volume":375792,"rsi_14":62.67,"sma_20":1533.2,"sma_60":1625.77,"sma_120":1459.08},{"date":"2026-04-29","open":1633,"high":1633,"low":1546,"close":1562,"volume":175680,"rsi_14":59.37,"sma_20":1535.85,"sma_60":1625.15,"sma_120":1511.1},{"date":"2026-04-30","open":1562,"high":1596,"low":1533,"close":1536,"volume":78974,"rsi_14":43.36,"sma_20":1559.2,"sma_60":1519.8,"sma_120":1564.67},{"date":"2026-05-04","open":1585,"high":1607,"low":1555,"close":1580,"volume":174551,"rsi_14":58.44,"sma_20":1545.15,"sma_60":1615.68,"sma_120":1467.76},{"date":"2026-05-06","open":1580,"high":1600,"low":1507,"close":1508,"volume":170943,"rsi_14":41.52,"sma_20":1548.6,"sma_60":1607.23,"sma_120":1470.25},{"date":"2026-05-07","open":1505,"high":1508,"low":1468,"close":1480,"volume":119916,"rsi_14":38.04,"sma_20":1550.45,"sma_60":1600.57,"sma_120":1472.58},{"date":"2026-05-08","open":1480,"high":1509,"low":1440,"close":1477,"volume":70683,"rsi_14":36.36,"sma_20":1549.85,"sma_60":1593.55,"sma_120":1474.84},{"date":"2026-05-11","open":1477,"high":1477,"low":1355,"close":1375,"volume":190468,"rsi_14":28.7,"sma_20":1544.95,"sma_60":1584.37,"sma_120":1476.31},{"date":"2026-05-12","open":1377,"high":1417,"low":1300,"close":1316,"volume":136034,"rsi_14":25.58,"sma_20":1529.8,"sma_60":1575.77,"sma_120":1477.19},{"date":"2026-05-13","open":1341,"high":1376,"low":1302,"close":1302,"volume":63946,"rsi_14":24.19,"sma_20":1518.5,"sma_60":1567.63,"sma_120":1478.05},{"date":"2026-05-14","open":1303,"high":1319,"low":1270,"close":1291,"volume":104001,"rsi_14":23.41,"sma_20":1504.75,"sma_60":1559.4,"sma_120":1478.9},{"date":"2026-05-15","open":1292,"high":1414,"low":1245,"close":1255,"volume":125859,"rsi_14":22.73,"sma_20":1489.1,"sma_60":1551.03,"sma_120":1479.38},{"date":"2026-05-18","open":1262,"high":1266,"low":1192,"close":1219,"volume":94547,"rsi_14":21.2,"sma_20":1471.25,"sma_60":1542.42,"sma_120":1479.61},{"date":"2026-05-19","open":1209,"high":1240,"low":1191,"close":1235,"volume":52171,"rsi_14":24.65,"sma_20":1454.45,"sma_60":1533.83,"sma_120":1479.92},{"date":"2026-05-20","open":1240,"high":1240,"low":1185,"close":1188,"volume":59308,"rsi_14":11.21,"sma_20":1435.45,"sma_60":1524.83,"sma_120":1479.8},{"date":"2026-05-21","open":1192,"high":1288,"low":1175,"close":1175,"volume":71034,"rsi_14":11.83,"sma_20":1415.55,"sma_60":1514.12,"sma_120":1479.68},{"date":"2026-05-22","open":1185,"high":1248,"low":1180,"close":1237,"volume":44444,"rsi_14":22.47,"sma_20":1398.65,"sma_60":1503.03,"sma_120":1480.09},{"date":"2026-05-26","open":1245,"high":1245,"low":1170,"close":1172,"volume":78358,"rsi_14":13.83,"sma_20":1379.5,"sma_60":1492.6,"sma_120":1480.01},{"date":"2026-05-27","open":1172,"high":1179,"low":1103,"close":1107,"volume":120079,"rsi_14":14.0,"sma_20":1357.05,"sma_60":1482.85,"sma_120":1479.28},{"date":"2026-05-28","open":1142,"high":1142,"low":1090,"close":1106,"volume":96219,"rsi_14":14.72,"sma_20":1336.2,"sma_60":1474.37,"sma_120":1478.54},{"date":"2026-05-29","open":1107,"high":1108,"low":1044,"close":1068,"volume":137312,"rsi_14":13.81,"sma_20":1309.45,"sma_60":1466.1,"sma_120":1477.42},{"date":"2026-06-01","open":1061,"high":1209,"low":989,"close":989,"volume":416886,"rsi_14":14.39,"sma_20":1280.8,"sma_60":1458.97,"sma_120":1475.54},{"date":"2026-06-02","open":991,"high":1069,"low":930,"close":971,"volume":243747,"rsi_14":15.57,"sma_20":1252.55,"sma_60":1449.32,"sma_120":1473.58},{"date":"2026-06-04","open":971,"high":1018,"low":945,"close":969,"volume":130991,"rsi_14":15.95,"sma_20":1222.0,"sma_60":1439.32,"sma_120":1471.52},{"date":"2026-06-05","open":969,"high":984,"low":949,"close":977,"volume":109982,"rsi_14":17.7,"sma_20":1195.45,"sma_60":1430.23,"sma_120":1469.63},{"date":"2026-06-08","open":977,"high":977,"low":855,"close":857,"volume":80997,"rsi_14":15.09,"sma_20":1164.3,"sma_60":1418.75,"sma_120":1466.72},{"date":"2026-06-09","open":857,"high":900,"low":857,"close":879,"volume":84511,"rsi_14":19.42,"sma_20":1134.4,"sma_60":1407.02,"sma_120":1464.05},{"date":"2026-06-10","open":879,"high":940,"low":874,"close":880,"volume":144122,"rsi_14":17.19,"sma_20":1109.65,"sma_60":1394.6,"sma_120":1461.38},{"date":"2026-06-11","open":880,"high":897,"low":863,"close":897,"volume":36628,"rsi_14":21.53,"sma_20":1088.7,"sma_60":1382.85,"sma_120":1458.93},{"date":"2026-06-12","open":901,"high":933,"low":891,"close":898,"volume":51692,"rsi_14":22.24,"sma_20":1068.5,"sma_60":1371.52,"sma_120":1456.48},{"date":"2026-06-15","open":906,"high":934,"low":906,"close":926,"volume":37824,"rsi_14":16.56,"sma_20":1050.25,"sma_60":1360.45,"sma_120":1454.35},{"date":"2026-06-16","open":926,"high":948,"low":918,"close":943,"volume":44539,"rsi_14":22.54,"sma_20":1034.65,"sma_60":1349.43,"sma_120":1452.42},{"date":"2026-06-17","open":948,"high":1225,"low":948,"close":1225,"volume":1309710,"rsi_14":75.41,"sma_20":962.15,"sma_60":1281.07,"sma_120":1442.44},{"date":"2026-06-18","open":1346,"high":1585,"low":1332,"close":1358,"volume":10871352,"rsi_14":66.45,"sma_20":1041.1,"sma_60":1339.23,"sma_120":1454.61},{"date":"2026-06-19","open":1372,"high":1386,"low":1171,"close":1174,"volume":2909345,"rsi_14":55.81,"sma_20":1040.4,"sma_60":1332.8,"sma_120":1454.71},{"date":"2026-06-22","open":1140,"high":1510,"low":1083,"close":1280,"volume":7616948,"rsi_14":65.5,"sma_20":1045.65,"sma_60":1327.32,"sma_120":1455.85},{"date":"2026-06-23","open":1280,"high":1380,"low":1162,"close":1180,"volume":3525864,"rsi_14":60.24,"sma_20":1042.8,"sma_60":1320.98,"sma_120":1456.11},{"date":"2026-06-24","open":1191,"high":1240,"low":1097,"close":1097,"volume":1290755,"rsi_14":55.81,"sma_20":1039.05,"sma_60":1313.57,"sma_120":1455.62},{"date":"2026-06-25","open":1108,"high":1108,"low":1009,"close":1019,"volume":554811,"rsi_14":51.79,"sma_20":1034.65,"sma_60":1305.23,"sma_120":1454.53},{"date":"2026-06-26","open":990,"high":1055,"low":956,"close":966,"volume":269361,"rsi_14":54.93,"sma_20":1027.65,"sma_60":1296.5,"sma_120":1452.96},{"date":"2026-06-29","open":913,"high":986,"low":898,"close":970,"volume":147707,"rsi_14":54.19,"sma_20":1022.75,"sma_60":1288.47,"sma_120":1450.94},{"date":"2026-06-30","open":970,"high":992,"low":930,"close":938,"volume":167805,"rsi_14":52.59,"sma_20":1020.2,"sma_60":1278.95,"sma_120":1445.63},{"date":"2026-07-01","open":940,"high":990,"low":900,"close":940,"volume":94156,"rsi_14":51.95,"sma_20":1018.65,"sma_60":1270.63,"sma_120":1440.34},{"date":"2026-07-02","open":943,"high":957,"low":900,"close":910,"volume":140389,"rsi_14":50.53,"sma_20":1015.7,"sma_60":1260.95,"sma_120":1434.19},{"date":"2026-07-03","open":917,"high":945,"low":885,"close":927,"volume":145918,"rsi_14":50.04,"sma_20":1013.2,"sma_60":1252.42,"sma_120":1428.26},{"date":"2026-07-06","open":928,"high":949,"low":901,"close":914,"volume":74509,"rsi_14":48.7,"sma_20":1016.05,"sma_60":1243.6,"sma_120":1423.24},{"date":"2026-07-07","open":919,"high":968,"low":895,"close":934,"volume":140427,"rsi_14":32.98,"sma_20":1018.8,"sma_60":1234.35,"sma_120":1419.04},{"date":"2026-07-08","open":932,"high":973,"low":915,"close":953,"volume":123771,"rsi_14":22.67,"sma_20":1022.45,"sma_60":1225.68,"sma_120":1414.91},{"date":"2026-07-09","open":1000,"high":1000,"low":906,"close":922,"volume":139368,"rsi_14":28.57,"sma_20":1023.7,"sma_60":1214.07,"sma_120":1410.53},{"date":"2026-07-10","open":923,"high":980,"low":923,"close":973,"volume":83403,"rsi_14":21.2,"sma_20":1027.45,"sma_60":1204.82,"sma_120":1407.01},{"date":"2026-07-13","open":1002,"high":1021,"low":964,"close":973,"volume":164099,"rsi_14":26.1,"sma_20":1029.8,"sma_60":1194.93,"sma_120":1403.36},{"date":"2026-07-14","open":1002,"high":1198,"low":975,"close":1023,"volume":1683065,"rsi_14":40.75,"sma_20":1033.8,"sma_60":1185.85,"sma_120":1399.71},{"date":"2026-07-15","open":1037,"high":1070,"low":1030,"close":1061,"volume":209330,"rsi_14":55.83,"sma_20":1025.6,"sma_60":1177.27,"sma_120":1396.17},{"date":"2026-07-16","open":1074,"high":1138,"low":1027,"close":1075,"volume":390435,"rsi_14":66.98,"sma_20":1011.45,"sma_60":1169.0,"sma_120":1392.33},{"date":"2026-07-20","open":1093,"high":1093,"low":984,"close":1030,"volume":153466,"rsi_14":58.29,"sma_20":1004.25,"sma_60":1160.03,"sma_120":1388.36},{"date":"2026-07-21","open":1030,"high":1074,"low":980,"close":1062,"volume":106780,"rsi_14":67.13,"sma_20":993.35,"sma_60":1151.52,"sma_120":1385.03},{"date":"2026-07-22","open":1054,"high":1099,"low":1029,"close":1082,"volume":97684,"rsi_14":68.68,"sma_20":988.45,"sma_60":1143.3,"sma_120":1382.22},{"date":"2026-07-23","open":1108,"high":1108,"low":1059,"close":1078,"volume":80397,"rsi_14":73.73,"sma_20":987.5,"sma_60":1135.35,"sma_120":1379.29},{"date":"2026-07-24","open":1067,"high":1098,"low":1045,"close":1064,"volume":79775,"rsi_14":69.52,"sma_20":989.75,"sma_60":1127.15,"sma_120":1376.47},{"date":"2026-07-27","open":1055,"high":1114,"low":1054,"close":1089,"volume":68227,"rsi_14":74.1,"sma_20":995.9,"sma_60":1119.92,"sma_120":1373.47},{"date":"2026-07-28","open":1018,"high":1087,"low":1009,"close":1016,"volume":76528,"rsi_14":59.86,"sma_20":998.2,"sma_60":1110.13,"sma_120":1367.95},{"date":"2026-07-29","open":1017,"high":1035,"low":890,"close":943,"volume":120324,"rsi_14":48.94,"sma_20":998.45,"sma_60":1099.82,"sma_120":1362.48},{"date":"2026-07-30","open":943,"high":968,"low":896,"close":900,"volume":57427,"rsi_14":47.72,"sma_20":996.45,"sma_60":1089.22,"sma_120":1356.41},{"date":"2026-07-31","open":909,"high":998,"low":909,"close":958,"volume":38304,"rsi_14":48.47,"sma_20":998.85,"sma_60":1078.85,"sma_120":1347.27},{"date":"2026-08-03","open":958,"high":1000,"low":931,"close":985,"volume":58643,"rsi_14":51.16,"sma_20":1001.75,"sma_60":1070.13,"sma_120":1338.68},{"date":"2026-08-04","open":998,"high":1022,"low":986,"close":1018,"volume":44032,"rsi_14":49.5,"sma_20":1006.95,"sma_60":1062.43,"sma_120":1331.5},{"date":"2026-08-05","open":1010,"high":1068,"low":1010,"close":1032,"volume":66937,"rsi_14":46.95,"sma_20":1011.85,"sma_60":1055.02,"sma_120":1324.28},{"date":"2026-08-06","open":1032,"high":1048,"low":1010,"close":1034,"volume":64640,"rsi_14":45.57,"sma_20":1015.9,"sma_60":1049.33,"sma_120":1316.85},{"date":"2026-08-07","open":1029,"high":1059,"low":1001,"close":1032,"volume":45450,"rsi_14":50.24,"sma_20":1021.4,"sma_60":1044.6,"sma_120":1310.18},{"date":"2026-08-10","open":1032,"high":1087,"low":1027,"close":1062,"volume":43000,"rsi_14":50.0,"sma_20":1025.85,"sma_60":1040.6,"sma_120":1304.12},{"date":"2026-08-11","open":1058,"high":1094,"low":1051,"close":1089,"volume":59162,"rsi_14":50.82,"sma_20":1031.65,"sma_60":1037.23,"sma_120":1298.32},{"date":"2026-08-12","open":1114,"high":1114,"low":1067,"close":1096,"volume":83198,"rsi_14":52.1,"sma_20":1035.3,"sma_60":1034.58,"sma_120":1292.81},{"date":"2026-08-13","open":1096,"high":1096,"low":1060,"close":1091,"volume":33721,"rsi_14":53.22,"sma_20":1036.8,"sma_60":1032.45,"sma_120":1287.43},{"date":"2026-08-14","open":1122,"high":1122,"low":1054,"close":1075,"volume":57622,"rsi_14":48.29,"sma_20":1036.8,"sma_60":1029.78,"sma_120":1281.81},{"date":"2026-08-18","open":1075,"high":1120,"low":1053,"close":1094,"volume":132025,"rsi_14":60.96,"sma_20":1040.0,"sma_60":1028.22,"sma_120":1276.53},{"date":"2026-08-19","open":1085,"high":1117,"low":1063,"close":1104,"volume":63125,"rsi_14":77.47,"sma_20":1042.1,"sma_60":1027.03,"sma_120":1270.58},{"date":"2026-08-20","open":1095,"high":1112,"low":1070,"close":1095,"volume":35928,"rsi_14":87.64,"sma_20":1042.75,"sma_60":1024.67,"sma_120":1263.85},{"date":"2026-08-21","open":1091,"high":1091,"low":1014,"close":1047,"volume":49487,"rsi_14":67.87,"sma_20":1041.2,"sma_60":1022.58,"sma_120":1257.59},{"date":"2026-08-24","open":1047,"high":1060,"low":1005,"close":1034,"volume":58592,"rsi_14":60.43,"sma_20":1039.7,"sma_60":1021.37,"sma_120":1252.11},{"date":"2026-08-25","open":1034,"high":1056,"low":1011,"close":1047,"volume":19633,"rsi_14":56.74,"sma_20":1037.6,"sma_60":1020.38,"sma_120":1247.38},{"date":"2026-08-26","open":1038,"high":1052,"low":1024,"close":1045,"volume":13831,"rsi_14":53.2,"sma_20":1039.05,"sma_60":1020.0,"sma_120":1243.05},{"date":"2026-08-27","open":1045,"high":1049,"low":1024,"close":1043,"volume":23076,"rsi_14":52.22,"sma_20":1044.05,"sma_60":1020.9,"sma_120":1239.93},{"date":"2026-08-28","open":1038,"high":1048,"low":1031,"close":1046,"volume":14101,"rsi_14":53.43,"sma_20":1051.35,"sma_60":1022.15,"sma_120":1235.73},{"date":"2026-08-31","open":1046,"high":1050,"low":1025,"close":1050,"volume":18230,"rsi_14":46.63,"sma_20":1055.95,"sma_60":1023.5,"sma_120":1231.41},{"date":"2026-09-01","open":1040,"high":1084,"low":1040,"close":1080,"volume":17373,"rsi_14":47.51,"sma_20":1060.7,"sma_60":1025.22,"sma_120":1227.72},{"date":"2026-09-02","open":1080,"high":1080,"low":1054,"close":1057,"volume":10115,"rsi_14":40.1,"sma_20":1062.65,"sma_60":1028.55,"sma_120":1223.65},{"date":"2026-09-03","open":1063,"high":1077,"low":1040,"close":1060,"volume":22792,"rsi_14":42.05,"sma_20":1064.05,"sma_60":1031.57,"sma_120":1219.29},{"date":"2026-09-04","open":1050,"high":1071,"low":1049,"close":1069,"volume":23751,"rsi_14":48.4,"sma_20":1065.8,"sma_60":1034.72,"sma_120":1214.66},{"date":"2026-09-07","open":1080,"high":1086,"low":1040,"close":1077,"volume":30296,"rsi_14":45.2,"sma_20":1068.05,"sma_60":1037.72,"sma_120":1210.28},{"date":"2026-09-08","open":1108,"high":1160,"low":1060,"close":1099,"volume":74004,"rsi_14":48.68,"sma_20":1069.9,"sma_60":1041.07,"sma_120":1206.29},{"date":"2026-09-09","open":1090,"high":1137,"low":1070,"close":1130,"volume":51836,"rsi_14":58.29,"sma_20":1071.95,"sma_60":1044.47,"sma_120":1202.46},{"date":"2026-09-10","open":1130,"high":1145,"low":1092,"close":1116,"volume":54171,"rsi_14":69.49,"sma_20":1072.95,"sma_60":1047.35,"sma_120":1198.39},{"date":"2026-09-11","open":1133,"high":1133,"low":1095,"close":1116,"volume":15120,"rsi_14":75.0,"sma_20":1074.2,"sma_60":1045.53,"sma_120":1194.57},{"date":"2026-09-14","open":1113,"high":1138,"low":1068,"close":1090,"volume":16828,"rsi_14":62.15,"sma_20":1074.95,"sma_60":1041.07,"sma_120":1190.15},{"date":"2026-09-15","open":1106,"high":1124,"low":1064,"close":1086,"volume":18997,"rsi_14":61.45,"sma_20":1074.55,"sma_60":1039.6,"sma_120":1186.2},{"date":"2026-09-16","open":1095,"high":1098,"low":1067,"close":1076,"volume":34144,"rsi_14":58.82,"sma_20":1073.15,"sma_60":1036.2,"sma_120":1181.76},{"date":"2026-09-17","open":1076,"high":1109,"low":1053,"close":1077,"volume":7266,"rsi_14":58.38,"sma_20":1072.25,"sma_60":1034.48,"sma_120":1177.73},{"date":"2026-09-18","open":1119,"high":1119,"low":1072,"close":1077,"volume":15542,"rsi_14":57.46,"sma_20":1073.75,"sma_60":1034.15,"sma_120":1173.86},{"date":"2026-09-21","open":1089,"high":1106,"low":1039,"close":1072,"volume":20380,"rsi_14":47.44,"sma_20":1075.65,"sma_60":1035.03,"sma_120":1170.13},{"date":"2026-09-22","open":1075,"high":1102,"low":1036,"close":1045,"volume":54347,"rsi_14":46.25,"sma_20":1075.55,"sma_60":1036.35,"sma_120":1166.42},{"date":"2026-09-23","open":1069,"high":1079,"low":1031,"close":1061,"volume":23544,"rsi_14":50.29,"sma_20":1076.35,"sma_60":1037.87,"sma_120":1163.17},{"date":"2026-09-28","open":1047,"high":1080,"low":1033,"close":1072,"volume":25432,"rsi_14":50.86,"sma_20":1077.8,"sma_60":1040.1,"sma_120":1159.53},{"date":"2026-09-29","open":1075,"high":1128,"low":1000,"close":1054,"volume":12612,"rsi_14":43.78,"sma_20":1078.2,"sma_60":1042.0,"sma_120":1156.32},{"date":"2026-09-30","open":1060,"high":1104,"low":1035,"close":1049,"volume":41704,"rsi_14":35.12,"sma_20":1078.15,"sma_60":1044.32,"sma_120":1152.63},{"date":"2026-10-01","open":1052,"high":1282,"low":1050,"close":1062,"volume":17330,"rsi_14":27.33,"sma_20":1077.25,"sma_60":1046.57,"sma_120":1149.49},{"date":"2026-10-02","open":1070,"high":1100,"low":1023,"close":1070,"volume":37230,"rsi_14":34.03,"sma_20":1077.9,"sma_60":1049.17,"sma_120":1146.38},{"date":"2026-10-06","open":1070,"high":1087,"low":1043,"close":1074,"volume":32112,"rsi_14":35.81,"sma_20":1078.6,"sma_60":1051.5,"sma_120":1142.92},{"date":"2026-10-07","open":1085,"high":1089,"low":1054,"close":1082,"volume":23277,"rsi_14":46.92,"sma_20":1079.25,"sma_60":1053.65,"sma_120":1139.67},{"date":"2026-10-08","open":1082,"high":1163,"low":1045,"close":1073,"volume":10376,"rsi_14":45.19,"sma_20":1079.05,"sma_60":1056.17,"sma_120":1135.12},{"date":"2026-10-12","open":1064,"high":1078,"low":1019,"close":1037,"volume":37296,"rsi_14":37.89,"sma_20":1075.95,"sma_60":1057.23,"sma_120":1131.03},{"date":"2026-10-13","open":1032,"high":1040,"low":977,"close":1007,"volume":58043,"rsi_14":31.58,"sma_20":1069.8,"sma_60":1057.8,"sma_120":1126.37},{"date":"2026-10-14","open":1010,"high":1079,"low":997,"close":1003,"volume":23296,"rsi_14":30.93,"sma_20":1064.15,"sma_60":1057.47,"sma_120":1121.66},{"date":"2026-10-15","open":1003,"high":1012,"low":940,"close":982,"volume":38474,"rsi_14":28.57,"sma_20":1057.45,"sma_60":1056.15,"sma_120":1116.71},{"date":"2026-10-16","open":962,"high":1004,"low":948,"close":998,"volume":29671,"rsi_14":38.19,"sma_20":1052.85,"sma_60":1054.87,"sma_120":1111.93},{"date":"2026-10-19","open":998,"high":998,"low":960,"close":994,"volume":51801,"rsi_14":32.09,"sma_20":1048.25,"sma_60":1054.27,"sma_120":1107.15},{"date":"2026-10-20","open":1000,"high":1006,"low":974,"close":980,"volume":13304,"rsi_14":25.79,"sma_20":1043.45,"sma_60":1052.9,"sma_120":1102.21},{"date":"2026-10-21","open":973,"high":1050,"low":973,"close":986,"volume":15324,"rsi_14":30.9,"sma_20":1038.9,"sma_60":1051.3,"sma_120":1097.3},{"date":"2026-10-22","open":1065,"high":1065,"low":970,"close":991,"volume":15921,"rsi_14":33.71,"sma_20":1034.6,"sma_60":1049.85,"sma_120":1092.6},{"date":"2026-10-23","open":989,"high":1008,"low":954,"close":1008,"volume":31149,"rsi_14":35.16,"sma_20":1031.4,"sma_60":1048.92,"sma_120":1088.03}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.17,"ttm_eps":null,"close":1515.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.35,"pbr":1.02,"ttm_eps":null,"close":1296.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.13,"pbr":0.83,"ttm_eps":null,"close":1100.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.73,"pbr":0.89,"ttm_eps":null,"close":1231.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.54,"pbr":0.99,"ttm_eps":null,"close":1381.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.83,"pbr":0.82,"ttm_eps":null,"close":1221.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.27,"pbr":1.06,"ttm_eps":null,"close":1575.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.96,"pbr":0.94,"ttm_eps":null,"close":1452.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.25,"pbr":0.56,"ttm_eps":null,"close":938.0}],"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":"율촌","phase":"above-fold","symbol_resolved":true}