{"status":"ok","report":{"price_analysis":{"current":3510.0,"change_1d":1.3,"change_7d":10.2,"change_30d":10.9,"high_30d":3550.0,"low_30d":2895.0,"position_in_range":94.0,"support":2960.5,"resistance":3484.5},"summary":"에이치와이티씨(148930)은 Technology 섹터 KR 시장 종목입니다, 시가총액 357.52억. 현재가 3,510원, 전일 대비 +1.3%, 30일 +10.9%. PER 1.4배 / ROE 20.5%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스. 최근 5일 외국인 순매수 8007.00, 기관 순매수 8.50만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.4배입니다. ROE 20.5%입니다. 시가총액 357.52억. 매출 360.29억, 영업이익 -17.71억.","grade":"B","comment":"PER 1.4배, ROE 20.47%","per":1.4,"pbr":0.43,"roe":20.47,"eps":2513.45,"revenue":36029340780.0,"operating_income":-1770718401.0,"net_income":25574963090.0,"market_cap":35752014090,"profit_margin":70.98,"roa":16.87,"operating_margin":-4.91,"gross_margin":22.25,"debt_ratio":0.21299326234175453,"total_assets":101781104990.0,"total_equity":83909043974.0,"total_debt":17872061016.0,"dividend_yield":0.48,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 70.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(52.17)가 시그널선(4.78)을 상회합니다(골든크로스). SMA20 3179, SMA60 3238 — 혼조세입니다. 볼린저밴드 2905~3453 (현재 위치 110%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 71","rsi_14":70.58823529411765,"macd":52.16973260536952,"macd_signal":4.78089660324494,"sma_20":3179.25,"sma_60":3237.75,"bb_upper":3453.2258201009718,"bb_lower":2905.2741798990282,"atr_14":163.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8007.00, 기관 순매수 8.50만. 30일 누적: 외국인 5.57만, 기관 10.50만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":8007.0,"institutional_flow":85000.0,"data":[{"date":"2026-10-23","foreign_net":-3845.0,"institution_net":20000.0,"retail_net":-16155.0},{"date":"2026-10-22","foreign_net":4012.0,"institution_net":20000.0,"retail_net":-24012.0},{"date":"2026-10-21","foreign_net":6006.0,"institution_net":15000.0,"retail_net":-21006.0},{"date":"2026-10-20","foreign_net":2725.0,"institution_net":15000.0,"retail_net":-17725.0},{"date":"2026-10-19","foreign_net":-891.0,"institution_net":15000.0,"retail_net":-14109.0},{"date":"2026-10-16","foreign_net":4764.0,"institution_net":9429.0,"retail_net":-14193.0},{"date":"2026-10-15","foreign_net":2573.0,"institution_net":0.0,"retail_net":-2573.0},{"date":"2026-10-14","foreign_net":2116.0,"institution_net":0.0,"retail_net":-2116.0},{"date":"2026-10-13","foreign_net":1570.0,"institution_net":0.0,"retail_net":-1570.0},{"date":"2026-10-12","foreign_net":-923.0,"institution_net":0.0,"retail_net":923.0},{"date":"2026-10-08","foreign_net":1359.0,"institution_net":571.0,"retail_net":-1930.0},{"date":"2026-10-07","foreign_net":1594.0,"institution_net":0.0,"retail_net":-1594.0},{"date":"2026-10-06","foreign_net":-123.0,"institution_net":0.0,"retail_net":123.0},{"date":"2026-10-02","foreign_net":1034.0,"institution_net":0.0,"retail_net":-1034.0},{"date":"2026-10-01","foreign_net":11281.0,"institution_net":0.0,"retail_net":-11281.0},{"date":"2026-09-30","foreign_net":1891.0,"institution_net":0.0,"retail_net":-1891.0},{"date":"2026-09-29","foreign_net":1227.0,"institution_net":0.0,"retail_net":-1227.0},{"date":"2026-09-28","foreign_net":848.0,"institution_net":0.0,"retail_net":-848.0},{"date":"2026-09-23","foreign_net":2442.0,"institution_net":0.0,"retail_net":-2442.0},{"date":"2026-09-22","foreign_net":5275.0,"institution_net":0.0,"retail_net":-5275.0},{"date":"2026-09-21","foreign_net":270.0,"institution_net":0.0,"retail_net":-270.0},{"date":"2026-09-18","foreign_net":183.0,"institution_net":0.0,"retail_net":-183.0},{"date":"2026-09-17","foreign_net":1479.0,"institution_net":0.0,"retail_net":-1479.0},{"date":"2026-09-16","foreign_net":6098.0,"institution_net":10000.0,"retail_net":-16098.0},{"date":"2026-09-15","foreign_net":218.0,"institution_net":0.0,"retail_net":-218.0},{"date":"2026-09-14","foreign_net":1274.0,"institution_net":0.0,"retail_net":-1274.0},{"date":"2026-09-11","foreign_net":-271.0,"institution_net":0.0,"retail_net":271.0},{"date":"2026-09-10","foreign_net":-22.0,"institution_net":0.0,"retail_net":22.0},{"date":"2026-09-09","foreign_net":361.0,"institution_net":0.0,"retail_net":-361.0},{"date":"2026-09-08","foreign_net":1184.0,"institution_net":0.0,"retail_net":-1184.0}],"periods":{"d1":{"foreign_net":-3845.0,"institution_net":20000.0,"retail_net":-16155.0},"d3":{"foreign_net":6173.0,"institution_net":55000.0,"retail_net":-61173.0},"d7":{"foreign_net":15344.0,"institution_net":94429.0,"retail_net":-109773.0},"d14":{"foreign_net":21971.0,"institution_net":95000.0,"retail_net":-116971.0},"d30":{"foreign_net":55709.0,"institution_net":105000.0,"retail_net":-160709.0}}},"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 1.4x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +23.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.8,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":95.4,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 20.5%","metrics":[{"name":"ROE","value":20.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":70.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":16.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":69,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":70.6,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":10.9,"unit":"%","percentile":67,"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":49,"summary":"유동비율 6.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":6.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-8.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.4x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +23.8%"},"profitability":{"grade":"C","reason":"ROE 20.5%"},"momentum":{"grade":"C","reason":"RSI 71"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":16.87,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":20.47,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":22.25,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":70.98,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 71 과매수 구간"],"catalysts":["ROE 20.5% (20% 이상)","외국인·기관 동반 순매수","전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 71 과매수 구간"],"catalysts":["ROE 20.5% (20% 이상)","외국인·기관 동반 순매수","전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.4,"current_pbr":0.43,"per_5y_high":81.03,"per_5y_low":1.25,"per_5y_avg":20.05,"per_percentile":12.5,"pbr_5y_high":0.87,"pbr_5y_low":0.34,"pbr_5y_avg":0.55,"pbr_percentile":22.2,"per_5y_median":14.29,"pbr_5y_median":0.54,"history":[{"quarter":"2024-Q2","per":16.0,"pbr":0.87},{"quarter":"2024-Q3","per":14.78,"pbr":0.74},{"quarter":"2024-Q4","per":13.79,"pbr":0.52},{"quarter":"2025-Q1","per":19.91,"pbr":0.54},{"quarter":"2025-Q2","per":null,"pbr":0.59},{"quarter":"2025-Q3","per":81.03,"pbr":0.54},{"quarter":"2025-Q4","per":9.15,"pbr":0.44},{"quarter":"2026-Q1","per":4.51,"pbr":0.38},{"quarter":"2026-Q2","per":1.25,"pbr":0.34},{"quarter":"현재","per":1.4,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5722.0874,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4876.2134,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3532.7668,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3632.2815,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3831.3105,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3602.4272,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2845.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3145.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.0,"eps":357.63,"close":5722.09,"source":"reported"},{"date":"2024-07","per":14.44,"eps":357.63,"close":5164.81,"source":"reported"},{"date":"2024-08","per":14.11,"eps":357.63,"close":5045.39,"source":"reported"},{"date":"2024-09","per":14.78,"eps":330.03,"close":4876.21,"source":"reported"},{"date":"2024-10","per":13.49,"eps":330.03,"close":4453.28,"source":"reported"},{"date":"2024-11","per":11.7,"eps":330.03,"close":3861.16,"source":"reported"},{"date":"2024-12","per":13.79,"eps":256.19,"close":3532.77,"source":"reported"},{"date":"2025-01","per":15.29,"eps":256.19,"close":3915.9,"source":"reported"},{"date":"2025-02","per":16.2,"eps":256.19,"close":4149.76,"source":"reported"},{"date":"2025-03","per":19.91,"eps":182.4,"close":3632.28,"source":"reported"},{"date":"2025-04","per":21.5,"eps":182.4,"close":3920.87,"source":"reported"},{"date":"2025-05","per":21.06,"eps":182.4,"close":3841.26,"source":"reported"},{"date":"2025-09","per":81.03,"eps":44.46,"close":3602.43,"source":"reported"},{"date":"2025-10","per":78.56,"eps":44.46,"close":3492.96,"source":"reported"},{"date":"2025-11","per":72.97,"eps":44.46,"close":3244.17,"source":"reported"},{"date":"2025-12","per":9.15,"eps":338.72,"close":3100.0,"source":"reported"},{"date":"2026-01","per":9.34,"eps":338.72,"close":3165.0,"source":"reported"},{"date":"2026-02","per":8.86,"eps":338.72,"close":3000.0,"source":"reported"},{"date":"2026-03","per":4.51,"eps":630.89,"close":2845.0,"source":"reported"},{"date":"2026-04","per":5.06,"eps":630.89,"close":3195.0,"source":"reported"},{"date":"2026-05","per":4.12,"eps":630.89,"close":2600.0,"source":"reported"},{"date":"2026-06","per":1.25,"eps":2513.45,"close":3145.0,"source":"reported"},{"date":"2026-07","per":1.26,"eps":2513.45,"close":3175.0,"source":"reported"},{"date":"2026-08","per":1.3,"eps":2513.45,"close":3265.0,"source":"reported"},{"date":"2026-09","per":1.19,"eps":2513.45,"close":3000.0,"source":"reported"},{"date":"2026-10","per":1.4,"eps":2513.45,"close":3510.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.16,"std":22.36,"upper_1sd":40.52,"lower_1sd":0.0,"current":1.4,"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":0.48,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 1%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":0.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":148.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.48,"summary":"배당수익률 0.48%","metrics":[{"name":"배당수익률","value":0.48,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"1.4배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"20.5%"}],"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":"2026-10-23T22:38:50.722102+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.20467613450966715,"dividend_yield":null,"eps":1687.84,"revenue":10332547245.0,"operating_income":-53735448.0,"net_income":17174178771.0,"market_cap":null,"profit_margin":1.6621437447876872,"operating_margin":-0.005200600270761211,"roa":0.16873641500244435,"gross_margin":0.22245350913950745,"total_equity":83909043974.0,"total_assets":101781104990.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.28,"pbr":0.47,"roe":0.0464986879922629,"dividend_yield":0.48,"eps":311.2,"revenue":8346036675.0,"operating_income":-1170391353.0,"net_income":3166538151.0,"market_cap":32000000000.0,"profit_margin":0.3794062109126785,"operating_margin":-0.14023319074379698,"roa":0.03949125076300297,"gross_margin":0.08915680591590498,"total_equity":68099516088.0,"total_assets":80183283381.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05903153415073347,"dividend_yield":null,"eps":375.6,"revenue":9166101016.0,"operating_income":36274581.0,"net_income":3821785415.0,"market_cap":null,"profit_margin":0.4169477740130548,"operating_margin":0.003957471223225716,"roa":0.05060668681218806,"gross_margin":0.20569082914414175,"total_equity":64741421174.0,"total_assets":75519376109.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.023258537089850262,"dividend_yield":null,"eps":138.81,"revenue":8184655844.0,"operating_income":-582866181.0,"net_income":1412460753.0,"market_cap":null,"profit_margin":0.17257423890772944,"operating_margin":-0.07121450090382078,"roa":0.019446684098791335,"gross_margin":0.14048753801211145,"total_equity":60728701360.0,"total_assets":72632472756.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03350202257959851,"dividend_yield":null,"eps":-194.72,"revenue":6143440949.0,"operating_income":-2223581229.0,"net_income":-1981334694.0,"market_cap":null,"profit_margin":-0.3225122061802372,"operating_margin":-0.3619439411006211,"roa":-0.028191419165166563,"gross_margin":-0.12465584228080777,"total_equity":59140748571.0,"total_assets":70281481127.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0031454340230250267,"dividend_yield":null,"eps":19.03,"revenue":6590897942.0,"operating_income":-397605258.0,"net_income":193596781.0,"market_cap":null,"profit_margin":0.029373354390199113,"operating_margin":-0.060326417052567374,"roa":0.0026746668699487814,"gross_margin":0.14819976376445004,"total_equity":61548511138.0,"total_assets":72381642430.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013486843515296927,"dividend_yield":null,"eps":81.34,"revenue":9513251049.0,"operating_income":262027440.0,"net_income":827603679.0,"market_cap":null,"profit_margin":0.08699483223319275,"operating_margin":0.027543416929751204,"roa":0.011522008040509023,"gross_margin":0.17154355241908006,"total_equity":61363778564.0,"total_assets":71828076850.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0009507520303465413,"dividend_yield":null,"eps":5.62,"revenue":6306477589.0,"operating_income":-353695345.0,"net_income":57177762.0,"market_cap":null,"profit_margin":0.00906651315145108,"operating_margin":-0.05608445285160911,"roa":0.0008038096225204431,"gross_margin":0.15666247712087128,"total_equity":60139510803.0,"total_assets":71133462947.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.012915931645222398,"dividend_yield":null,"eps":76.41,"revenue":8762481621.0,"operating_income":327800744.0,"net_income":777470698.0,"market_cap":null,"profit_margin":0.08872722724310522,"operating_margin":0.037409578493654,"roa":0.010888886783332209,"gross_margin":0.21491694173563164,"total_equity":60194705218.0,"total_assets":71400384031.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01571342113592827,"dividend_yield":null,"eps":92.82,"revenue":7739183586.0,"operating_income":187462740.0,"net_income":944437820.0,"market_cap":null,"profit_margin":0.12203326223045874,"operating_margin":0.02422254723858931,"roa":0.01319967131492527,"gross_margin":0.20204666030001578,"total_equity":60103895379.0,"total_assets":71550101322.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.026292450150120158,"dividend_yield":null,"eps":155.18,"revenue":11174888184.0,"operating_income":1024380844.0,"net_income":1579028671.0,"market_cap":null,"profit_margin":0.14130151863719087,"operating_margin":0.09166810684215075,"roa":0.022085810053898,"gross_margin":0.2438413009717145,"total_equity":60056353135.0,"total_assets":71495166677.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005695155770680385,"dividend_yield":null,"eps":33.22,"revenue":8845455633.0,"operating_income":-51574553.0,"net_income":337972905.0,"market_cap":null,"profit_margin":0.03820864848828302,"operating_margin":-0.0058306270631881645,"roa":0.004751403207728188,"gross_margin":0.12354020147059168,"total_equity":59343926419.0,"total_assets":71131177512.0}],"current_price":3510.0,"change_pct":1.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-09","close":15773.0576},{"date":"2022-08-10","close":16171.1162},{"date":"2022-08-11","close":15623.7861},{"date":"2022-08-12","close":19504.8535},{"date":"2022-08-16","close":20201.457},{"date":"2022-08-17","close":20549.7578},{"date":"2022-08-18","close":20101.9414},{"date":"2022-08-19","close":20350.7285},{"date":"2022-08-22","close":19455.0977},{"date":"2022-08-23","close":18758.4941},{"date":"2022-08-24","close":17415.0488},{"date":"2022-08-25","close":17663.834},{"date":"2022-08-26","close":17962.3789},{"date":"2022-08-29","close":16917.4746},{"date":"2022-08-30","close":17265.7773},{"date":"2022-08-31","close":17315.5332},{"date":"2022-09-01","close":16917.4746},{"date":"2022-09-02","close":16618.9316},{"date":"2022-09-05","close":16519.418},{"date":"2022-09-06","close":15922.3301},{"date":"2022-09-07","close":14777.9121},{"date":"2022-09-08","close":14529.126},{"date":"2022-09-13","close":15076.4561},{"date":"2022-09-14","close":15026.6992},{"date":"2022-09-15","close":16121.3594},{"date":"2022-09-16","close":15076.4561},{"date":"2022-09-19","close":13683.252},{"date":"2022-09-20","close":14031.5537},{"date":"2022-09-21","close":14628.6406},{"date":"2022-09-22","close":14429.6113},{"date":"2022-09-23","close":14429.6113},{"date":"2022-09-26","close":13135.9219},{"date":"2022-09-27","close":12290.0488},{"date":"2022-09-28","close":12290.0488},{"date":"2022-09-29","close":11941.7471},{"date":"2022-09-30","close":12091.0195},{"date":"2022-10-04","close":12240.291},{"date":"2022-10-05","close":11692.9609},{"date":"2022-10-06","close":12240.291},{"date":"2022-10-07","close":11742.7188},{"date":"2022-10-11","close":10100.7285},{"date":"2022-10-12","close":10001.2139},{"date":"2022-10-13","close":9244.9023},{"date":"2022-10-14","close":9901.6992},{"date":"2022-10-17","close":10299.7568},{"date":"2022-10-18","close":10399.2715},{"date":"2022-10-19","close":10150.4854},{"date":"2022-10-20","close":10598.3008},{"date":"2022-10-21","close":10498.7861},{"date":"2022-10-24","close":10598.3008},{"date":"2022-10-25","close":10498.7861},{"date":"2022-10-26","close":10250.0},{"date":"2022-10-27","close":10299.7568},{"date":"2022-10-28","close":10050.9707},{"date":"2022-10-31","close":11991.5049},{"date":"2022-11-01","close":12190.5342},{"date":"2022-11-02","close":12887.1357},{"date":"2022-11-03","close":13285.1943},{"date":"2022-11-04","close":13334.9512},{"date":"2022-11-07","close":12887.1357},{"date":"2022-11-08","close":12489.0771},{"date":"2022-11-09","close":13135.9219},{"date":"2022-11-10","close":12638.3496},{"date":"2022-11-11","close":12538.835},{"date":"2022-11-14","close":12588.5918},{"date":"2022-11-15","close":12389.5625},{"date":"2022-11-16","close":12638.3496},{"date":"2022-11-17","close":12290.0488},{"date":"2022-11-18","close":11543.6895},{"date":"2022-11-21","close":11195.3887},{"date":"2022-11-22","close":11095.874},{"date":"2022-11-23","close":11742.7188},{"date":"2022-11-24","close":11891.9902},{"date":"2022-11-25","close":12439.3203},{"date":"2022-11-28","close":11643.2041},{"date":"2022-11-29","close":11593.4463},{"date":"2022-11-30","close":11792.4756},{"date":"2022-12-01","close":11792.4756},{"date":"2022-12-02","close":11444.1748},{"date":"2022-12-05","close":12140.7764},{"date":"2022-12-06","close":11245.1455},{"date":"2022-12-07","close":10797.3301},{"date":"2022-12-08","close":10299.7568},{"date":"2022-12-09","close":10250.0},{"date":"2022-12-12","close":10150.4854},{"date":"2022-12-13","close":10050.9707},{"date":"2022-12-14","close":10200.2422},{"date":"2022-12-15","close":10150.4854},{"date":"2022-12-16","close":9941.5049},{"date":"2022-12-19","close":10150.4854},{"date":"2022-12-20","close":10250.0},{"date":"2022-12-21","close":10150.4854},{"date":"2022-12-22","close":10001.2139},{"date":"2022-12-23","close":9553.3975},{"date":"2022-12-26","close":9384.2236},{"date":"2022-12-27","close":9453.8838},{"date":"2022-12-28","close":9354.3691},{"date":"2022-12-29","close":9065.7764},{"date":"2023-01-02","close":8737.3789},{"date":"2023-01-03","close":8777.1846},{"date":"2023-01-04","close":8886.6504},{"date":"2023-01-05","close":8578.1553},{"date":"2023-01-06","close":8707.5244},{"date":"2023-01-09","close":9065.7764},{"date":"2023-01-10","close":9185.1943},{"date":"2023-01-11","close":9254.8545},{"date":"2023-01-12","close":9155.3398},{"date":"2023-01-13","close":9065.7764},{"date":"2023-01-16","close":9215.0488},{"date":"2023-01-17","close":9175.2422},{"date":"2023-01-18","close":9085.6797},{"date":"2023-01-19","close":8906.5537},{"date":"2023-01-20","close":9065.7764},{"date":"2023-01-25","close":9314.5635},{"date":"2023-01-26","close":9483.7373},{"date":"2023-01-27","close":9443.9316},{"date":"2023-01-30","close":9483.7373},{"date":"2023-01-31","close":9483.7373},{"date":"2023-02-01","close":9642.9609},{"date":"2023-02-02","close":9752.4268},{"date":"2023-02-03","close":9623.0586},{"date":"2023-02-06","close":10110.6797},{"date":"2023-02-07","close":10070.874},{"date":"2023-02-08","close":10001.2139},{"date":"2023-02-09","close":10100.7285},{"date":"2023-02-10","close":9851.9414},{"date":"2023-02-13","close":9633.0098},{"date":"2023-02-14","close":9802.1846},{"date":"2023-02-15","close":9314.5635},{"date":"2023-02-16","close":9563.3496},{"date":"2023-02-17","close":9334.4658},{"date":"2023-02-20","close":9573.3008},{"date":"2023-02-21","close":9513.5918},{"date":"2023-02-22","close":9324.5146},{"date":"2023-02-23","close":9215.0488},{"date":"2023-02-24","close":10150.4854},{"date":"2023-02-27","close":10180.3398},{"date":"2023-02-28","close":10001.2139},{"date":"2023-03-02","close":9961.4072},{"date":"2023-03-03","close":10956.5537},{"date":"2023-03-06","close":11742.7188},{"date":"2023-03-07","close":11095.874},{"date":"2023-03-08","close":11235.1943},{"date":"2023-03-09","close":10817.2324},{"date":"2023-03-10","close":10230.0967},{"date":"2023-03-13","close":10150.4854},{"date":"2023-03-14","close":9543.4463},{"date":"2023-03-15","close":9443.9316},{"date":"2023-03-16","close":9344.417},{"date":"2023-03-17","close":9652.9121},{"date":"2023-03-20","close":9603.1553},{"date":"2023-03-21","close":10170.3887},{"date":"2023-03-22","close":10737.6211},{"date":"2023-03-23","close":10568.4463},{"date":"2023-03-24","close":10608.252},{"date":"2023-03-27","close":10697.8154},{"date":"2023-03-28","close":10558.4951},{"date":"2023-03-29","close":11334.709},{"date":"2023-03-30","close":11344.6602},{"date":"2023-03-31","close":10518.6895},{"date":"2023-04-03","close":10429.126},{"date":"2023-04-04","close":10449.0293},{"date":"2023-04-05","close":10449.0293},{"date":"2023-04-06","close":10140.5342},{"date":"2023-04-07","close":10210.1943},{"date":"2023-04-10","close":10866.9902},{"date":"2023-04-11","close":10727.6699},{"date":"2023-04-12","close":11265.0488},{"date":"2023-04-13","close":11145.6309},{"date":"2023-04-14","close":11036.165},{"date":"2023-04-17","close":11016.2617},{"date":"2023-04-18","close":10956.5537},{"date":"2023-04-19","close":12369.6602},{"date":"2023-04-20","close":11553.6406},{"date":"2023-04-21","close":10966.5049},{"date":"2023-04-24","close":11513.835},{"date":"2023-04-25","close":10896.8447},{"date":"2023-04-26","close":10190.291},{"date":"2023-04-27","close":10349.5146},{"date":"2023-04-28","close":9802.1846},{"date":"2023-05-02","close":10011.165},{"date":"2023-05-03","close":9772.3301},{"date":"2023-05-04","close":9424.0293},{"date":"2023-05-08","close":9324.5146},{"date":"2023-05-09","close":9155.3398},{"date":"2023-05-10","close":9115.5342},{"date":"2023-05-11","close":8976.2139},{"date":"2023-05-12","close":9085.6797},{"date":"2023-05-15","close":9035.9219},{"date":"2023-05-16","close":9055.8252},{"date":"2023-05-17","close":9244.9023},{"date":"2023-05-18","close":9384.2236},{"date":"2023-05-19","close":9443.9316},{"date":"2023-05-22","close":9583.252},{"date":"2023-05-23","close":10031.0674},{"date":"2023-05-24","close":9981.3105},{"date":"2023-05-25","close":9851.9414},{"date":"2023-05-26","close":9633.0098},{"date":"2023-05-30","close":9802.1846},{"date":"2023-05-31","close":10041.0195},{"date":"2023-06-01","close":9921.6016},{"date":"2023-06-02","close":9991.2617},{"date":"2023-06-05","close":10041.0195},{"date":"2023-06-07","close":9931.5537},{"date":"2023-06-08","close":10090.7764},{"date":"2023-06-09","close":10070.874},{"date":"2023-06-12","close":10041.0195},{"date":"2023-06-13","close":10349.5146},{"date":"2023-06-14","close":9971.3594},{"date":"2023-06-15","close":10250.0},{"date":"2023-06-16","close":10080.8252},{"date":"2023-06-19","close":10021.1162},{"date":"2023-06-20","close":9871.8447},{"date":"2023-06-21","close":10130.582},{"date":"2023-06-22","close":10001.2139},{"date":"2023-06-23","close":9782.2812},{"date":"2023-06-26","close":9583.252},{"date":"2023-06-27","close":9493.6895},{"date":"2023-06-28","close":9414.0771},{"date":"2023-06-29","close":9364.3203},{"date":"2023-06-30","close":9334.4658},{"date":"2023-07-03","close":9792.2324},{"date":"2023-07-04","close":10160.4365},{"date":"2023-07-05","close":9961.4072},{"date":"2023-07-06","close":9553.3975},{"date":"2023-07-07","close":9344.417},{"date":"2023-07-10","close":9961.4072},{"date":"2023-07-11","close":10190.291},{"date":"2023-07-12","close":10379.3691},{"date":"2023-07-13","close":10180.3398},{"date":"2023-07-14","close":10250.0},{"date":"2023-07-17","close":10309.709},{"date":"2023-07-18","close":10449.0293},{"date":"2023-07-19","close":10230.0967},{"date":"2023-07-20","close":10279.8545},{"date":"2023-07-21","close":10259.9512},{"date":"2023-07-24","close":10120.6309},{"date":"2023-07-25","close":9443.9316},{"date":"2023-07-26","close":8816.9902},{"date":"2023-07-27","close":8717.4756},{"date":"2023-07-28","close":9075.7285},{"date":"2023-07-31","close":9344.417},{"date":"2023-08-01","close":9125.4854},{"date":"2023-08-02","close":8966.2617},{"date":"2023-08-03","close":8866.7471},{"date":"2023-08-04","close":8807.0391},{"date":"2023-08-07","close":8707.5244},{"date":"2023-08-08","close":8787.1357},{"date":"2023-08-09","close":9065.7764},{"date":"2023-08-10","close":8986.165},{"date":"2023-08-11","close":9035.9219},{"date":"2023-08-14","close":8667.7188},{"date":"2023-08-16","close":8319.417},{"date":"2023-08-17","close":8319.417},{"date":"2023-08-18","close":8110.437},{"date":"2023-08-21","close":8239.8057},{"date":"2023-08-22","close":8150.2427},{"date":"2023-08-23","close":8140.291},{"date":"2023-08-24","close":8319.417},{"date":"2023-08-25","close":8349.2715},{"date":"2023-08-28","close":8428.8838},{"date":"2023-08-29","close":8548.3008},{"date":"2023-08-30","close":8598.0586},{"date":"2023-08-31","close":8498.5439},{"date":"2023-09-01","close":8438.835},{"date":"2023-09-04","close":8289.5635},{"date":"2023-09-05","close":8339.3203},{"date":"2023-09-06","close":8170.1455},{"date":"2023-09-07","close":7841.7476},{"date":"2023-09-08","close":7891.5049},{"date":"2023-09-11","close":7801.9419},{"date":"2023-09-12","close":7612.8638},{"date":"2023-09-13","close":7553.1553},{"date":"2023-09-14","close":7672.5728},{"date":"2023-09-15","close":7732.2812},{"date":"2023-09-18","close":7622.8154},{"date":"2023-09-19","close":7563.1069},{"date":"2023-09-20","close":7324.272},{"date":"2023-09-21","close":7075.4854},{"date":"2023-09-22","close":7015.7769},{"date":"2023-09-25","close":6806.7959},{"date":"2023-09-26","close":6687.3784},{"date":"2023-09-27","close":6916.2622},{"date":"2023-10-04","close":6388.835},{"date":"2023-10-05","close":6349.0288},{"date":"2023-10-06","close":6508.2524},{"date":"2023-10-10","close":6538.1069},{"date":"2023-10-11","close":6816.7476},{"date":"2023-10-12","close":6926.2134},{"date":"2023-10-13","close":6776.9419},{"date":"2023-10-16","close":6597.8154},{"date":"2023-10-17","close":6956.0679},{"date":"2023-10-18","close":6776.9419},{"date":"2023-10-19","close":6398.7861},{"date":"2023-10-20","close":6259.4658},{"date":"2023-10-23","close":6259.4658},{"date":"2023-10-24","close":6329.126},{"date":"2023-10-25","close":6169.9028},{"date":"2023-10-26","close":5801.6987},{"date":"2023-10-27","close":6110.1943},{"date":"2023-10-30","close":6060.437},{"date":"2023-10-31","close":5692.2329},{"date":"2023-11-01","close":6050.4854},{"date":"2023-11-02","close":6269.4175},{"date":"2023-11-03","close":6378.8833},{"date":"2023-11-06","close":6717.2329},{"date":"2023-11-07","close":6548.0581},{"date":"2023-11-08","close":6518.2036},{"date":"2023-11-09","close":6358.9805},{"date":"2023-11-10","close":6169.9028},{"date":"2023-11-13","close":6130.0972},{"date":"2023-11-14","close":6339.0776},{"date":"2023-11-15","close":6398.7861},{"date":"2023-11-16","close":6408.7378},{"date":"2023-11-17","close":6319.1748},{"date":"2023-11-20","close":6378.8833},{"date":"2023-11-21","close":7742.2329},{"date":"2023-11-22","close":7503.3979},{"date":"2023-11-23","close":7383.9805},{"date":"2023-11-24","close":7175.0},{"date":"2023-11-27","close":7045.6309},{"date":"2023-11-28","close":7085.437},{"date":"2023-11-29","close":7125.2427},{"date":"2023-11-30","close":7015.7769},{"date":"2023-12-01","close":7085.437},{"date":"2023-12-04","close":7045.6309},{"date":"2023-12-05","close":6806.7959},{"date":"2023-12-06","close":6757.0386},{"date":"2023-12-07","close":6518.2036},{"date":"2023-12-08","close":6717.2329},{"date":"2023-12-11","close":6687.3784},{"date":"2023-12-12","close":6567.9609},{"date":"2023-12-13","close":6448.5435},{"date":"2023-12-14","close":6558.0098},{"date":"2023-12-15","close":6607.7671},{"date":"2023-12-18","close":6667.4756},{"date":"2023-12-19","close":6637.6211},{"date":"2023-12-20","close":6677.4272},{"date":"2023-12-21","close":6548.0581},{"date":"2023-12-22","close":6567.9609},{"date":"2023-12-26","close":6458.4951},{"date":"2023-12-27","close":6836.6504},{"date":"2023-12-28","close":6697.3301},{"date":"2024-01-02","close":6776.9419},{"date":"2024-01-03","close":7045.6309},{"date":"2024-01-04","close":6985.9224},{"date":"2024-01-05","close":6906.3105},{"date":"2024-01-08","close":6926.2134},{"date":"2024-01-09","close":6966.0195},{"date":"2024-01-10","close":6826.6987},{"date":"2024-01-11","close":6896.3594},{"date":"2024-01-12","close":6995.8735},{"date":"2024-01-15","close":6766.9902},{"date":"2024-01-16","close":6826.6987},{"date":"2024-01-17","close":6727.1846},{"date":"2024-01-18","close":6707.2812},{"date":"2024-01-19","close":6747.0874},{"date":"2024-01-22","close":6617.7183},{"date":"2024-01-23","close":6567.9609},{"date":"2024-01-24","close":6607.7671},{"date":"2024-01-25","close":6458.4951},{"date":"2024-01-26","close":6697.3301},{"date":"2024-01-29","close":6697.3301},{"date":"2024-01-30","close":6737.1357},{"date":"2024-01-31","close":6896.3594},{"date":"2024-02-01","close":6786.8931},{"date":"2024-02-02","close":6766.9902},{"date":"2024-02-05","close":7005.8252},{"date":"2024-02-06","close":6806.7959},{"date":"2024-02-07","close":6866.5049},{"date":"2024-02-08","close":6727.1846},{"date":"2024-02-13","close":6886.4077},{"date":"2024-02-14","close":7035.6797},{"date":"2024-02-15","close":6916.2622},{"date":"2024-02-16","close":7115.291},{"date":"2024-02-19","close":7264.563},{"date":"2024-02-20","close":7165.0483},{"date":"2024-02-21","close":7692.4756},{"date":"2024-02-22","close":7473.5435},{"date":"2024-02-23","close":7214.8057},{"date":"2024-02-26","close":7294.4175},{"date":"2024-02-27","close":7045.6309},{"date":"2024-02-28","close":7115.291},{"date":"2024-02-29","close":7065.5337},{"date":"2024-03-04","close":6985.9224},{"date":"2024-03-05","close":6906.3105},{"date":"2024-03-06","close":7165.0483},{"date":"2024-03-07","close":7433.7378},{"date":"2024-03-08","close":7234.7085},{"date":"2024-03-11","close":7105.3398},{"date":"2024-03-12","close":7274.5146},{"date":"2024-03-13","close":7194.9028},{"date":"2024-03-14","close":7045.6309},{"date":"2024-03-15","close":7055.5825},{"date":"2024-03-18","close":7165.0483},{"date":"2024-03-19","close":6975.9707},{"date":"2024-03-20","close":7085.437},{"date":"2024-03-21","close":7145.1455},{"date":"2024-03-22","close":7165.0483},{"date":"2024-03-25","close":7165.0483},{"date":"2024-03-26","close":7115.291},{"date":"2024-03-27","close":7085.437},{"date":"2024-03-28","close":6985.9224},{"date":"2024-03-29","close":6916.2622},{"date":"2024-04-01","close":7105.3398},{"date":"2024-04-02","close":6966.0195},{"date":"2024-04-03","close":6697.3301},{"date":"2024-04-04","close":6876.4561},{"date":"2024-04-05","close":6796.8447},{"date":"2024-04-08","close":6468.4463},{"date":"2024-04-09","close":6518.2036},{"date":"2024-04-11","close":6478.3979},{"date":"2024-04-12","close":6448.5435},{"date":"2024-04-15","close":6438.5923},{"date":"2024-04-16","close":6130.0972},{"date":"2024-04-17","close":6398.7861},{"date":"2024-04-18","close":6567.9609},{"date":"2024-04-19","close":6418.6895},{"date":"2024-04-22","close":6468.4463},{"date":"2024-04-23","close":6408.7378},{"date":"2024-04-24","close":6667.4756},{"date":"2024-04-25","close":6587.8638},{"date":"2024-04-26","close":6468.4463},{"date":"2024-04-29","close":6508.2524},{"date":"2024-04-30","close":6498.3008},{"date":"2024-05-02","close":6398.7861},{"date":"2024-05-03","close":6398.7861},{"date":"2024-05-07","close":6458.4951},{"date":"2024-05-08","close":6528.1553},{"date":"2024-05-09","close":6398.7861},{"date":"2024-05-10","close":6329.126},{"date":"2024-05-13","close":6319.1748},{"date":"2024-05-14","close":6418.6895},{"date":"2024-05-16","close":6378.8833},{"date":"2024-05-17","close":6239.563},{"date":"2024-05-20","close":6150.0},{"date":"2024-05-21","close":6000.728},{"date":"2024-05-22","close":6110.1943},{"date":"2024-05-23","close":6219.6602},{"date":"2024-05-24","close":6120.1455},{"date":"2024-05-27","close":6030.5825},{"date":"2024-05-28","close":6159.9512},{"date":"2024-05-29","close":6050.4854},{"date":"2024-05-30","close":6080.3398},{"date":"2024-05-31","close":6100.2427},{"date":"2024-06-03","close":6229.6118},{"date":"2024-06-04","close":6239.563},{"date":"2024-06-05","close":6269.4175},{"date":"2024-06-07","close":6169.9028},{"date":"2024-06-10","close":6090.291},{"date":"2024-06-11","close":6120.1455},{"date":"2024-06-12","close":6189.8057},{"date":"2024-06-13","close":6159.9512},{"date":"2024-06-14","close":6120.1455},{"date":"2024-06-17","close":6070.3882},{"date":"2024-06-18","close":6100.2427},{"date":"2024-06-19","close":6050.4854},{"date":"2024-06-20","close":6020.6309},{"date":"2024-06-21","close":5881.3105},{"date":"2024-06-24","close":5761.8931},{"date":"2024-06-25","close":5712.1357},{"date":"2024-06-26","close":5722.0874},{"date":"2024-06-27","close":5662.3784},{"date":"2024-06-28","close":5722.0874},{"date":"2024-07-01","close":5741.9902},{"date":"2024-07-02","close":5771.8447},{"date":"2024-07-03","close":5761.8931},{"date":"2024-07-04","close":5722.0874},{"date":"2024-07-05","close":5712.1357},{"date":"2024-07-08","close":5702.1846},{"date":"2024-07-09","close":5722.0874},{"date":"2024-07-10","close":5682.2812},{"date":"2024-07-11","close":5672.3301},{"date":"2024-07-12","close":5582.7671},{"date":"2024-07-15","close":5513.1069},{"date":"2024-07-16","close":5513.1069},{"date":"2024-07-17","close":5433.4951},{"date":"2024-07-18","close":5234.4658},{"date":"2024-07-19","close":5184.7085},{"date":"2024-07-22","close":5045.3882},{"date":"2024-07-23","close":5234.4658},{"date":"2024-07-24","close":5343.9321},{"date":"2024-07-25","close":5174.7573},{"date":"2024-07-26","close":5184.7085},{"date":"2024-07-29","close":5304.126},{"date":"2024-07-30","close":5194.6602},{"date":"2024-07-31","close":5164.8057},{"date":"2024-08-01","close":5562.8638},{"date":"2024-08-02","close":5294.1748},{"date":"2024-08-05","close":4572.6943},{"date":"2024-08-06","close":4721.9658},{"date":"2024-08-07","close":4781.6748},{"date":"2024-08-08","close":4647.3301},{"date":"2024-08-09","close":4712.0146},{"date":"2024-08-12","close":4796.6021},{"date":"2024-08-13","close":5115.0483},{"date":"2024-08-14","close":5115.0483},{"date":"2024-08-16","close":5095.1455},{"date":"2024-08-19","close":5095.1455},{"date":"2024-08-20","close":5115.0483},{"date":"2024-08-21","close":5144.9028},{"date":"2024-08-22","close":5095.1455},{"date":"2024-08-23","close":5025.4854},{"date":"2024-08-26","close":5035.437},{"date":"2024-08-27","close":5035.437},{"date":"2024-08-28","close":5035.437},{"date":"2024-08-29","close":5045.3882},{"date":"2024-08-30","close":5045.3882},{"date":"2024-09-02","close":5045.3882},{"date":"2024-09-03","close":5035.437},{"date":"2024-09-04","close":4930.9468},{"date":"2024-09-05","close":4901.0923},{"date":"2024-09-06","close":4751.8203},{"date":"2024-09-09","close":4652.3057},{"date":"2024-09-10","close":4572.6943},{"date":"2024-09-11","close":4597.5728},{"date":"2024-09-12","close":4607.5244},{"date":"2024-09-13","close":4761.772},{"date":"2024-09-19","close":4622.4512},{"date":"2024-09-20","close":4637.3784},{"date":"2024-09-23","close":4657.2817},{"date":"2024-09-24","close":4776.6987},{"date":"2024-09-25","close":4876.2134},{"date":"2024-09-26","close":4950.8496},{"date":"2024-09-27","close":4955.8252},{"date":"2024-09-30","close":4876.2134},{"date":"2024-10-02","close":4940.8979},{"date":"2024-10-04","close":4846.3594},{"date":"2024-10-07","close":5065.291},{"date":"2024-10-08","close":5154.8545},{"date":"2024-10-10","close":5115.0483},{"date":"2024-10-11","close":4985.6797},{"date":"2024-10-14","close":4786.6504},{"date":"2024-10-15","close":4702.063},{"date":"2024-10-16","close":4726.9419},{"date":"2024-10-17","close":4647.3301},{"date":"2024-10-18","close":4577.6699},{"date":"2024-10-21","close":4587.6211},{"date":"2024-10-22","close":4493.0825},{"date":"2024-10-23","close":4562.7427},{"date":"2024-10-24","close":4493.0825},{"date":"2024-10-25","close":4398.5435},{"date":"2024-10-28","close":4508.0098},{"date":"2024-10-29","close":4438.3496},{"date":"2024-10-30","close":4383.6162},{"date":"2024-10-31","close":4453.2769},{"date":"2024-11-01","close":4522.937},{"date":"2024-11-04","close":4552.791},{"date":"2024-11-05","close":4587.6211},{"date":"2024-11-06","close":4448.3008},{"date":"2024-11-07","close":4468.2036},{"date":"2024-11-08","close":4508.0098},{"date":"2024-11-11","close":4333.8594},{"date":"2024-11-12","close":4104.9756},{"date":"2024-11-13","close":3876.0923},{"date":"2024-11-14","close":3731.7961},{"date":"2024-11-15","close":3672.0874},{"date":"2024-11-18","close":3682.0388},{"date":"2024-11-19","close":3761.6504},{"date":"2024-11-20","close":3791.5049},{"date":"2024-11-21","close":3751.699},{"date":"2024-11-22","close":3851.2136},{"date":"2024-11-25","close":3990.5339},{"date":"2024-11-26","close":3960.6794},{"date":"2024-11-27","close":3846.2378},{"date":"2024-11-28","close":3861.165},{"date":"2024-11-29","close":3861.165},{"date":"2024-12-02","close":3786.5291},{"date":"2024-12-03","close":3706.9175},{"date":"2024-12-04","close":3597.4514},{"date":"2024-12-05","close":3562.6213},{"date":"2024-12-06","close":3358.6165},{"date":"2024-12-09","close":2985.4368},{"date":"2024-12-10","close":3114.8059},{"date":"2024-12-11","close":3323.7864},{"date":"2024-12-12","close":3348.665},{"date":"2024-12-13","close":3478.0339},{"date":"2024-12-16","close":3562.6213},{"date":"2024-12-17","close":3592.4756},{"date":"2024-12-18","close":3781.5535},{"date":"2024-12-19","close":3706.9175},{"date":"2024-12-20","close":3617.3542},{"date":"2024-12-23","close":3696.9661},{"date":"2024-12-24","close":3711.8931},{"date":"2024-12-26","close":3597.4514},{"date":"2024-12-27","close":3483.0098},{"date":"2024-12-30","close":3532.7668},{"date":"2025-01-02","close":3497.9368},{"date":"2025-01-03","close":3672.0874},{"date":"2025-01-06","close":3776.5776},{"date":"2025-01-07","close":3761.6504},{"date":"2025-01-08","close":3771.6018},{"date":"2025-01-09","close":3801.4563},{"date":"2025-01-10","close":3811.4077},{"date":"2025-01-13","close":3706.9175},{"date":"2025-01-14","close":3821.3591},{"date":"2025-01-15","close":3761.6504},{"date":"2025-01-16","close":3925.8494},{"date":"2025-01-17","close":4139.8057},{"date":"2025-01-20","close":4129.8545},{"date":"2025-01-21","close":3970.6311},{"date":"2025-01-22","close":4050.2427},{"date":"2025-01-23","close":3970.6311},{"date":"2025-01-24","close":3985.5581},{"date":"2025-01-31","close":3915.8979},{"date":"2025-02-03","close":3662.136},{"date":"2025-02-04","close":3682.0388},{"date":"2025-02-05","close":3657.1602},{"date":"2025-02-06","close":3632.2815},{"date":"2025-02-07","close":3597.4514},{"date":"2025-02-10","close":3587.5},{"date":"2025-02-11","close":3537.7427},{"date":"2025-02-12","close":3542.7185},{"date":"2025-02-13","close":3632.2815},{"date":"2025-02-14","close":3667.1116},{"date":"2025-02-17","close":3592.4756},{"date":"2025-02-18","close":3617.3542},{"date":"2025-02-19","close":3771.6018},{"date":"2025-02-20","close":3940.7766},{"date":"2025-02-21","close":4000.4854},{"date":"2025-02-24","close":4129.8545},{"date":"2025-02-25","close":4179.6118},{"date":"2025-02-26","close":4398.5435},{"date":"2025-02-27","close":4313.9561},{"date":"2025-02-28","close":4149.7573},{"date":"2025-03-04","close":3945.7524},{"date":"2025-03-05","close":3831.3105},{"date":"2025-03-06","close":3881.0679},{"date":"2025-03-07","close":3871.1165},{"date":"2025-03-10","close":3861.165},{"date":"2025-03-11","close":3781.5535},{"date":"2025-03-12","close":3861.165},{"date":"2025-03-13","close":3846.2378},{"date":"2025-03-14","close":3881.0679},{"date":"2025-03-17","close":3910.9224},{"date":"2025-03-18","close":3900.9709},{"date":"2025-03-19","close":3930.8252},{"date":"2025-03-20","close":3831.3105},{"date":"2025-03-21","close":3866.1406},{"date":"2025-03-24","close":3876.0923},{"date":"2025-03-25","close":3861.165},{"date":"2025-03-26","close":3881.0679},{"date":"2025-03-27","close":3856.1892},{"date":"2025-03-28","close":3816.3835},{"date":"2025-03-31","close":3632.2815},{"date":"2025-04-01","close":3701.9417},{"date":"2025-04-02","close":3811.4077},{"date":"2025-04-03","close":3821.3591},{"date":"2025-04-04","close":3876.0923},{"date":"2025-04-07","close":3557.6455},{"date":"2025-04-08","close":3781.5535},{"date":"2025-04-09","close":3657.1602},{"date":"2025-04-10","close":3811.4077},{"date":"2025-04-11","close":3816.3835},{"date":"2025-04-14","close":3841.2622},{"date":"2025-04-15","close":3881.0679},{"date":"2025-04-16","close":3900.9709},{"date":"2025-04-17","close":3851.2136},{"date":"2025-04-18","close":4010.4368},{"date":"2025-04-21","close":3900.9709},{"date":"2025-04-22","close":3965.6553},{"date":"2025-04-23","close":3970.6311},{"date":"2025-04-24","close":4149.7573},{"date":"2025-04-25","close":4139.8057},{"date":"2025-04-28","close":4065.1699},{"date":"2025-04-29","close":4114.9272},{"date":"2025-04-30","close":3920.8738},{"date":"2025-05-02","close":3836.2864},{"date":"2025-05-07","close":3871.1165},{"date":"2025-05-08","close":3796.4805},{"date":"2025-05-09","close":3871.1165},{"date":"2025-05-12","close":3950.728},{"date":"2025-05-13","close":3970.6311},{"date":"2025-05-14","close":3975.6067},{"date":"2025-05-15","close":3851.2136},{"date":"2025-05-16","close":3851.2136},{"date":"2025-05-19","close":3761.6504},{"date":"2025-05-20","close":3876.0923},{"date":"2025-05-21","close":3881.0679},{"date":"2025-05-22","close":3851.2136},{"date":"2025-05-23","close":3846.2378},{"date":"2025-05-26","close":3871.1165},{"date":"2025-05-27","close":3895.9951},{"date":"2025-05-28","close":3861.165},{"date":"2025-05-29","close":3851.2136},{"date":"2025-05-30","close":3841.2622},{"date":"2025-06-02","close":3826.335},{"date":"2025-06-04","close":3856.1892},{"date":"2025-06-05","close":3910.9224},{"date":"2025-06-09","close":3856.1892},{"date":"2025-06-10","close":3886.0437},{"date":"2025-06-11","close":3945.7524},{"date":"2025-06-12","close":3965.6553},{"date":"2025-06-13","close":3891.0193},{"date":"2025-06-16","close":3940.7766},{"date":"2025-06-17","close":3940.7766},{"date":"2025-06-18","close":3881.0679},{"date":"2025-06-19","close":3891.0193},{"date":"2025-06-20","close":3960.6794},{"date":"2025-06-23","close":3945.7524},{"date":"2025-06-24","close":3950.728},{"date":"2025-06-25","close":3955.7039},{"date":"2025-06-26","close":3910.9224},{"date":"2025-06-27","close":3841.2622},{"date":"2025-06-30","close":3831.3105},{"date":"2025-07-01","close":3851.2136},{"date":"2025-07-02","close":3831.3105},{"date":"2025-07-03","close":3866.1406},{"date":"2025-07-04","close":3836.2864},{"date":"2025-07-07","close":3831.3105},{"date":"2025-07-08","close":3831.3105},{"date":"2025-07-09","close":3811.4077},{"date":"2025-07-10","close":3841.2622},{"date":"2025-07-11","close":3841.2622},{"date":"2025-07-14","close":3786.5291},{"date":"2025-07-15","close":3771.6018},{"date":"2025-07-16","close":3826.335},{"date":"2025-07-17","close":3781.5535},{"date":"2025-07-18","close":3836.2864},{"date":"2025-07-21","close":3811.4077},{"date":"2025-07-22","close":3856.1892},{"date":"2025-07-23","close":3791.5049},{"date":"2025-07-24","close":3776.5776},{"date":"2025-07-25","close":3801.4563},{"date":"2025-07-28","close":3771.6018},{"date":"2025-07-29","close":3776.5776},{"date":"2025-07-30","close":3801.4563},{"date":"2025-07-31","close":3836.2864},{"date":"2025-08-01","close":3786.5291},{"date":"2025-08-04","close":3771.6018},{"date":"2025-08-05","close":3851.2136},{"date":"2025-08-06","close":3821.3591},{"date":"2025-08-07","close":3811.4077},{"date":"2025-08-08","close":3801.4563},{"date":"2025-08-11","close":3776.5776},{"date":"2025-08-12","close":3771.6018},{"date":"2025-08-13","close":3796.4805},{"date":"2025-08-14","close":3791.5049},{"date":"2025-08-18","close":3776.5776},{"date":"2025-08-19","close":3806.4319},{"date":"2025-08-20","close":3731.7961},{"date":"2025-08-21","close":3761.6504},{"date":"2025-08-22","close":3761.6504},{"date":"2025-08-25","close":3781.5535},{"date":"2025-08-26","close":3781.5535},{"date":"2025-08-27","close":3781.5535},{"date":"2025-08-28","close":3696.9661},{"date":"2025-08-29","close":3662.136},{"date":"2025-09-01","close":3677.063},{"date":"2025-09-02","close":3682.0388},{"date":"2025-09-03","close":3637.2573},{"date":"2025-09-04","close":3731.7961},{"date":"2025-09-05","close":3721.8447},{"date":"2025-09-08","close":3677.063},{"date":"2025-09-09","close":3726.8203},{"date":"2025-09-10","close":3716.8689},{"date":"2025-09-11","close":3667.1116},{"date":"2025-09-12","close":3682.0388},{"date":"2025-09-15","close":3677.063},{"date":"2025-09-16","close":3672.0874},{"date":"2025-09-17","close":3672.0874},{"date":"2025-09-18","close":3696.9661},{"date":"2025-09-19","close":3765.0},{"date":"2025-09-22","close":3736.7717},{"date":"2025-09-23","close":3731.7961},{"date":"2025-09-24","close":3706.9175},{"date":"2025-09-25","close":3672.0874},{"date":"2025-09-26","close":3637.2573},{"date":"2025-09-29","close":3622.3301},{"date":"2025-09-30","close":3602.4272},{"date":"2025-10-01","close":3582.5242},{"date":"2025-10-02","close":3547.6941},{"date":"2025-10-10","close":3512.864},{"date":"2025-10-13","close":3632.2815},{"date":"2025-10-14","close":3612.3787},{"date":"2025-10-15","close":3547.6941},{"date":"2025-10-16","close":3562.6213},{"date":"2025-10-17","close":3682.0388},{"date":"2025-10-20","close":3677.063},{"date":"2025-10-21","close":3682.0388},{"date":"2025-10-22","close":3677.063},{"date":"2025-10-23","close":3672.0874},{"date":"2025-10-24","close":3677.063},{"date":"2025-10-27","close":3677.063},{"date":"2025-10-28","close":3647.2087},{"date":"2025-10-29","close":3602.4272},{"date":"2025-10-30","close":3537.7427},{"date":"2025-10-31","close":3492.9612},{"date":"2025-11-03","close":3458.1311},{"date":"2025-11-04","close":3448.1797},{"date":"2025-11-05","close":3343.6892},{"date":"2025-11-06","close":3338.7136},{"date":"2025-11-07","close":3224.2717},{"date":"2025-11-10","close":3194.4175},{"date":"2025-11-11","close":3264.0776},{"date":"2025-11-12","close":3303.8835},{"date":"2025-11-13","close":3283.9805},{"date":"2025-11-14","close":3283.9805},{"date":"2025-11-17","close":3274.0291},{"date":"2025-11-18","close":3244.1748},{"date":"2025-11-19","close":3174.5144},{"date":"2025-11-20","close":3169.5388},{"date":"2025-11-21","close":3139.6843},{"date":"2025-11-24","close":3134.7087},{"date":"2025-11-25","close":3070.0242},{"date":"2025-11-26","close":3094.9028},{"date":"2025-11-27","close":3144.6602},{"date":"2025-11-28","close":3244.1748},{"date":"2025-12-01","close":3274.0291},{"date":"2025-12-02","close":3279.0049},{"date":"2025-12-03","close":3249.1504},{"date":"2025-12-04","close":3224.2717},{"date":"2025-12-05","close":3209.3447},{"date":"2025-12-08","close":3204.3689},{"date":"2025-12-09","close":3149.636},{"date":"2025-12-10","close":3204.3689},{"date":"2025-12-11","close":3164.563},{"date":"2025-12-12","close":3154.6116},{"date":"2025-12-15","close":3124.7573},{"date":"2025-12-16","close":3124.7573},{"date":"2025-12-17","close":3149.636},{"date":"2025-12-18","close":3099.8787},{"date":"2025-12-19","close":3104.8542},{"date":"2025-12-22","close":3099.8787},{"date":"2025-12-23","close":3079.9756},{"date":"2025-12-24","close":3065.0486},{"date":"2025-12-26","close":3075.0},{"date":"2025-12-29","close":3070.0},{"date":"2025-12-30","close":3100.0},{"date":"2026-01-02","close":3045.0},{"date":"2026-01-05","close":3100.0},{"date":"2026-01-06","close":3050.0},{"date":"2026-01-07","close":3055.0},{"date":"2026-01-08","close":3025.0},{"date":"2026-01-09","close":3000.0},{"date":"2026-01-12","close":2940.0},{"date":"2026-01-13","close":2980.0},{"date":"2026-01-14","close":2995.0},{"date":"2026-01-15","close":2960.0},{"date":"2026-01-16","close":2945.0},{"date":"2026-01-19","close":2950.0},{"date":"2026-01-20","close":3030.0},{"date":"2026-01-21","close":3175.0},{"date":"2026-01-22","close":3140.0},{"date":"2026-01-23","close":3220.0},{"date":"2026-01-26","close":3225.0},{"date":"2026-01-27","close":3275.0},{"date":"2026-01-28","close":3230.0},{"date":"2026-01-29","close":3205.0},{"date":"2026-01-30","close":3165.0},{"date":"2026-02-02","close":3060.0},{"date":"2026-02-03","close":3045.0},{"date":"2026-02-04","close":3125.0},{"date":"2026-02-05","close":3115.0},{"date":"2026-02-06","close":3035.0},{"date":"2026-02-09","close":3055.0},{"date":"2026-02-10","close":3090.0},{"date":"2026-02-11","close":3120.0},{"date":"2026-02-12","close":3190.0},{"date":"2026-02-13","close":3115.0},{"date":"2026-02-19","close":3100.0},{"date":"2026-02-20","close":3090.0},{"date":"2026-02-23","close":3090.0},{"date":"2026-02-24","close":3060.0},{"date":"2026-02-25","close":3080.0},{"date":"2026-02-26","close":3070.0},{"date":"2026-02-27","close":3000.0},{"date":"2026-03-03","close":2950.0},{"date":"2026-03-04","close":2710.0},{"date":"2026-03-05","close":2830.0},{"date":"2026-03-06","close":2845.0},{"date":"2026-03-09","close":2755.0},{"date":"2026-03-10","close":2760.0},{"date":"2026-03-11","close":2805.0},{"date":"2026-03-12","close":2870.0},{"date":"2026-03-13","close":2875.0},{"date":"2026-03-16","close":2885.0},{"date":"2026-03-17","close":2845.0},{"date":"2026-03-18","close":2855.0},{"date":"2026-03-19","close":2805.0},{"date":"2026-03-20","close":2950.0},{"date":"2026-03-23","close":2825.0},{"date":"2026-03-24","close":2820.0},{"date":"2026-03-25","close":2815.0},{"date":"2026-03-26","close":2820.0},{"date":"2026-03-27","close":2840.0},{"date":"2026-03-30","close":2805.0},{"date":"2026-03-31","close":2845.0},{"date":"2026-04-01","close":2905.0},{"date":"2026-04-02","close":2825.0},{"date":"2026-04-03","close":2820.0},{"date":"2026-04-06","close":2840.0},{"date":"2026-04-07","close":2935.0},{"date":"2026-04-08","close":2925.0},{"date":"2026-04-09","close":2960.0},{"date":"2026-04-10","close":2970.0},{"date":"2026-04-13","close":3095.0},{"date":"2026-04-14","close":3140.0},{"date":"2026-04-15","close":3015.0},{"date":"2026-04-16","close":3090.0},{"date":"2026-04-17","close":3125.0},{"date":"2026-04-20","close":3145.0},{"date":"2026-04-21","close":3230.0},{"date":"2026-04-22","close":3250.0},{"date":"2026-04-23","close":3240.0},{"date":"2026-04-24","close":3240.0},{"date":"2026-04-27","close":3280.0},{"date":"2026-04-28","close":3210.0},{"date":"2026-04-29","close":3225.0},{"date":"2026-04-30","close":3195.0},{"date":"2026-05-04","close":3230.0},{"date":"2026-05-06","close":3155.0},{"date":"2026-05-07","close":3165.0},{"date":"2026-05-08","close":3080.0},{"date":"2026-05-11","close":3005.0},{"date":"2026-05-12","close":3110.0},{"date":"2026-05-13","close":3045.0},{"date":"2026-05-14","close":3010.0},{"date":"2026-05-15","close":2890.0},{"date":"2026-05-18","close":2845.0},{"date":"2026-05-19","close":2835.0},{"date":"2026-05-20","close":2805.0},{"date":"2026-05-21","close":2835.0},{"date":"2026-05-22","close":2895.0},{"date":"2026-05-26","close":2805.0},{"date":"2026-05-27","close":2760.0},{"date":"2026-05-28","close":2680.0},{"date":"2026-05-29","close":2600.0},{"date":"2026-06-01","close":2420.0},{"date":"2026-06-02","close":2460.0},{"date":"2026-06-04","close":2355.0},{"date":"2026-06-05","close":2800.0},{"date":"2026-06-08","close":2720.0},{"date":"2026-06-09","close":2765.0},{"date":"2026-06-10","close":2665.0},{"date":"2026-06-11","close":2840.0},{"date":"2026-06-12","close":2870.0},{"date":"2026-06-15","close":2875.0},{"date":"2026-06-16","close":2970.0},{"date":"2026-06-17","close":3085.0},{"date":"2026-06-18","close":3100.0},{"date":"2026-06-19","close":3025.0},{"date":"2026-06-22","close":3030.0},{"date":"2026-06-23","close":2975.0},{"date":"2026-06-24","close":2890.0},{"date":"2026-06-25","close":3000.0},{"date":"2026-06-26","close":2935.0},{"date":"2026-06-29","close":3095.0},{"date":"2026-06-30","close":3145.0},{"date":"2026-07-01","close":3230.0},{"date":"2026-07-02","close":3250.0},{"date":"2026-07-03","close":3290.0},{"date":"2026-07-06","close":3455.0},{"date":"2026-07-07","close":3400.0},{"date":"2026-07-08","close":3350.0},{"date":"2026-07-09","close":3450.0},{"date":"2026-07-10","close":3305.0},{"date":"2026-07-13","close":3375.0},{"date":"2026-07-14","close":3370.0},{"date":"2026-07-15","close":3355.0},{"date":"2026-07-16","close":3315.0},{"date":"2026-07-20","close":3315.0},{"date":"2026-07-21","close":3330.0},{"date":"2026-07-22","close":3325.0},{"date":"2026-07-23","close":3385.0},{"date":"2026-07-24","close":3430.0},{"date":"2026-07-27","close":3435.0},{"date":"2026-07-28","close":3355.0},{"date":"2026-07-29","close":3090.0},{"date":"2026-07-30","close":3050.0},{"date":"2026-07-31","close":3175.0},{"date":"2026-08-03","close":3220.0},{"date":"2026-08-04","close":3265.0},{"date":"2026-08-05","close":3330.0},{"date":"2026-08-06","close":3355.0},{"date":"2026-08-07","close":3425.0},{"date":"2026-08-10","close":3380.0},{"date":"2026-08-11","close":3325.0},{"date":"2026-08-12","close":3400.0},{"date":"2026-08-13","close":3370.0},{"date":"2026-08-14","close":3290.0},{"date":"2026-08-18","close":3285.0},{"date":"2026-08-19","close":3170.0},{"date":"2026-08-20","close":3295.0},{"date":"2026-08-21","close":3380.0},{"date":"2026-08-24","close":3420.0},{"date":"2026-08-25","close":3395.0},{"date":"2026-08-26","close":3340.0},{"date":"2026-08-27","close":3300.0},{"date":"2026-08-28","close":3280.0},{"date":"2026-08-31","close":3265.0},{"date":"2026-09-01","close":3255.0},{"date":"2026-09-02","close":3265.0},{"date":"2026-09-03","close":3245.0},{"date":"2026-09-04","close":3290.0},{"date":"2026-09-07","close":3270.0},{"date":"2026-09-08","close":3165.0},{"date":"2026-09-09","close":3180.0},{"date":"2026-09-10","close":3170.0},{"date":"2026-09-11","close":3045.0},{"date":"2026-09-14","close":3215.0},{"date":"2026-09-15","close":3155.0},{"date":"2026-09-16","close":3250.0},{"date":"2026-09-17","close":3195.0},{"date":"2026-09-18","close":3200.0},{"date":"2026-09-21","close":3185.0},{"date":"2026-09-22","close":3115.0},{"date":"2026-09-23","close":3025.0},{"date":"2026-09-28","close":3150.0},{"date":"2026-09-29","close":3155.0},{"date":"2026-09-30","close":3000.0},{"date":"2026-10-01","close":3090.0},{"date":"2026-10-02","close":3100.0},{"date":"2026-10-06","close":3120.0},{"date":"2026-10-07","close":3180.0},{"date":"2026-10-08","close":3230.0},{"date":"2026-10-12","close":3155.0},{"date":"2026-10-13","close":3100.0},{"date":"2026-10-14","close":3185.0},{"date":"2026-10-15","close":3015.0},{"date":"2026-10-16","close":3135.0},{"date":"2026-10-19","close":3185.0},{"date":"2026-10-20","close":3240.0},{"date":"2026-10-21","close":3430.0},{"date":"2026-10-22","close":3465.0},{"date":"2026-10-23","close":3510.0}],"chart_data":[{"date":"2024-10-23","open":4493,"high":4642,"low":4443,"close":4563,"volume":13677,"rsi_14":37.65,"sma_20":4837.75,"sma_60":4942.17,"sma_120":5493.33},{"date":"2024-10-24","open":4518,"high":4518,"low":4458,"close":4493,"volume":6249,"rsi_14":32.42,"sma_20":4829.5,"sma_60":4929.75,"sma_120":5475.12},{"date":"2024-10-25","open":4493,"high":4528,"low":4399,"close":4399,"volume":13272,"rsi_14":32.42,"sma_20":4810.5,"sma_60":4913.92,"sma_120":5456.79},{"date":"2024-10-28","open":4359,"high":4792,"low":4304,"close":4508,"volume":92919,"rsi_14":26.07,"sma_20":4792.0,"sma_60":4902.75,"sma_120":5440.38},{"date":"2024-10-29","open":4642,"high":4642,"low":4438,"close":4438,"volume":22964,"rsi_14":18.7,"sma_20":4766.25,"sma_60":4890.25,"sma_120":5423.04},{"date":"2024-10-30","open":4438,"high":4473,"low":4384,"close":4384,"volume":11536,"rsi_14":18.45,"sma_20":4737.5,"sma_60":4874.83,"sma_120":5405.33},{"date":"2024-10-31","open":4384,"high":4453,"low":4329,"close":4453,"volume":7651,"rsi_14":25.79,"sma_20":4716.25,"sma_60":4862.42,"sma_120":5389.04},{"date":"2024-11-01","open":4448,"high":4528,"low":4349,"close":4523,"volume":9703,"rsi_14":36.41,"sma_20":4695.25,"sma_60":4851.67,"sma_120":5373.33},{"date":"2024-11-04","open":4438,"high":4558,"low":4438,"close":4553,"volume":4156,"rsi_14":41.85,"sma_20":4680.5,"sma_60":4834.75,"sma_120":5357.38},{"date":"2024-11-05","open":4578,"high":4622,"low":4463,"close":4588,"volume":4061,"rsi_14":42.47,"sma_20":4656.5,"sma_60":4822.92,"sma_120":5341.12},{"date":"2024-11-06","open":4578,"high":4637,"low":4399,"close":4448,"volume":14221,"rsi_14":39.9,"sma_20":4621.0,"sma_60":4820.83,"sma_120":5324.79},{"date":"2024-11-07","open":4389,"high":4478,"low":4389,"close":4468,"volume":6313,"rsi_14":44.15,"sma_20":4588.5,"sma_60":4816.58,"sma_120":5309.21},{"date":"2024-11-08","open":4423,"high":4538,"low":4423,"close":4508,"volume":4422,"rsi_14":45.88,"sma_20":4564.5,"sma_60":4812.0,"sma_120":5294.04},{"date":"2024-11-11","open":4498,"high":4498,"low":4334,"close":4334,"volume":13885,"rsi_14":42.38,"sma_20":4541.75,"sma_60":4806.75,"sma_120":5276.58},{"date":"2024-11-12","open":4334,"high":4339,"low":4090,"close":4105,"volume":27530,"rsi_14":30.99,"sma_20":4511.75,"sma_60":4796.58,"sma_120":5257.54},{"date":"2024-11-13","open":4105,"high":4130,"low":3876,"close":3876,"volume":30291,"rsi_14":27.37,"sma_20":4469.0,"sma_60":4781.17,"sma_120":5237.75},{"date":"2024-11-14","open":3876,"high":3961,"low":3677,"close":3732,"volume":34903,"rsi_14":26.41,"sma_20":4423.0,"sma_60":4758.0,"sma_120":5217.5},{"date":"2024-11-15","open":3637,"high":3732,"low":3503,"close":3672,"volume":42404,"rsi_14":19.34,"sma_20":4377.5,"sma_60":4733.83,"sma_120":5198.0},{"date":"2024-11-18","open":3672,"high":3782,"low":3647,"close":3682,"volume":18616,"rsi_14":20.99,"sma_20":4332.0,"sma_60":4710.17,"sma_120":5177.67},{"date":"2024-11-19","open":3727,"high":3782,"low":3682,"close":3762,"volume":9114,"rsi_14":26.59,"sma_20":4295.25,"sma_60":4687.83,"sma_120":5157.08},{"date":"2024-11-20","open":3866,"high":3866,"low":3722,"close":3792,"volume":3574,"rsi_14":24.32,"sma_20":4256.5,"sma_60":4665.67,"sma_120":5137.58},{"date":"2024-11-21","open":3757,"high":3816,"low":3747,"close":3752,"volume":4672,"rsi_14":19.37,"sma_20":4219.25,"sma_60":4642.33,"sma_120":5118.5},{"date":"2024-11-22","open":3846,"high":3866,"low":3752,"close":3851,"volume":9456,"rsi_14":23.6,"sma_20":4191.75,"sma_60":4621.5,"sma_120":5099.17},{"date":"2024-11-25","open":3816,"high":4035,"low":3816,"close":3991,"volume":16256,"rsi_14":29.17,"sma_20":4165.75,"sma_60":4604.17,"sma_120":5081.92},{"date":"2024-11-26","open":3991,"high":4050,"low":3951,"close":3961,"volume":9550,"rsi_14":31.58,"sma_20":4141.75,"sma_60":4586.17,"sma_120":5064.17},{"date":"2024-11-27","open":3961,"high":4020,"low":3846,"close":3846,"volume":11442,"rsi_14":28.07,"sma_20":4114.75,"sma_60":4566.25,"sma_120":5045.29},{"date":"2024-11-28","open":3811,"high":3926,"low":3782,"close":3861,"volume":5402,"rsi_14":26.79,"sma_20":4085.0,"sma_60":4546.58,"sma_120":5025.46},{"date":"2024-11-29","open":3861,"high":3881,"low":3787,"close":3861,"volume":3727,"rsi_14":30.61,"sma_20":4051.75,"sma_60":4526.75,"sma_120":5005.54},{"date":"2024-12-02","open":3811,"high":3856,"low":3717,"close":3787,"volume":7925,"rsi_14":35.05,"sma_20":4013.25,"sma_60":4505.67,"sma_120":4984.75},{"date":"2024-12-03","open":3826,"high":3841,"low":3672,"close":3707,"volume":13455,"rsi_14":40.76,"sma_20":3969.0,"sma_60":4483.25,"sma_120":4964.12},{"date":"2024-12-04","open":3513,"high":3702,"low":3513,"close":3597,"volume":19568,"rsi_14":42.37,"sma_20":3926.25,"sma_60":4459.17,"sma_120":4943.25},{"date":"2024-12-05","open":3702,"high":3707,"low":3488,"close":3563,"volume":11433,"rsi_14":43.6,"sma_20":3880.75,"sma_60":4436.25,"sma_120":4921.83},{"date":"2024-12-06","open":3563,"high":3583,"low":3269,"close":3359,"volume":34685,"rsi_14":34.6,"sma_20":3823.0,"sma_60":4410.42,"sma_120":4898.12},{"date":"2024-12-09","open":3259,"high":3329,"low":2985,"close":2985,"volume":46368,"rsi_14":21.11,"sma_20":3755.25,"sma_60":4380.83,"sma_120":4871.54},{"date":"2024-12-10","open":2985,"high":3697,"low":2985,"close":3115,"volume":153885,"rsi_14":26.55,"sma_20":3705.5,"sma_60":4355.08,"sma_120":4846.38},{"date":"2024-12-11","open":3115,"high":3329,"low":3115,"close":3324,"volume":14432,"rsi_14":36.73,"sma_20":3677.75,"sma_60":4334.17,"sma_120":4823.38},{"date":"2024-12-12","open":3334,"high":3433,"low":3324,"close":3349,"volume":28145,"rsi_14":33.66,"sma_20":3658.5,"sma_60":4313.25,"sma_120":4800.33},{"date":"2024-12-13","open":3349,"high":3498,"low":3324,"close":3478,"volume":9021,"rsi_14":33.22,"sma_20":3648.75,"sma_60":4294.33,"sma_120":4778.79},{"date":"2024-12-16","open":3682,"high":3682,"low":3443,"close":3563,"volume":21342,"rsi_14":37.42,"sma_20":3642.75,"sma_60":4274.25,"sma_120":4758.21},{"date":"2024-12-17","open":3702,"high":3712,"low":3493,"close":3592,"volume":8673,"rsi_14":41.53,"sma_20":3634.25,"sma_60":4257.0,"sma_120":4739.04},{"date":"2024-12-18","open":3588,"high":3931,"low":3493,"close":3782,"volume":32718,"rsi_14":47.62,"sma_20":3633.75,"sma_60":4242.67,"sma_120":4722.46},{"date":"2024-12-19","open":3777,"high":3921,"low":3578,"close":3707,"volume":8420,"rsi_14":45.58,"sma_20":3631.5,"sma_60":4226.75,"sma_120":4705.67},{"date":"2024-12-20","open":3707,"high":3707,"low":3587,"close":3617,"volume":3498,"rsi_14":45.2,"sma_20":3619.75,"sma_60":4207.33,"sma_120":4688.04},{"date":"2024-12-23","open":3617,"high":3811,"low":3617,"close":3697,"volume":9546,"rsi_14":49.72,"sma_20":3605.0,"sma_60":4187.58,"sma_120":4671.58},{"date":"2024-12-24","open":3712,"high":3772,"low":3692,"close":3712,"volume":3698,"rsi_14":53.43,"sma_20":3592.5,"sma_60":4166.83,"sma_120":4654.75},{"date":"2024-12-26","open":3772,"high":3782,"low":3597,"close":3597,"volume":6438,"rsi_14":51.0,"sma_20":3580.0,"sma_60":4144.08,"sma_120":4636.79},{"date":"2024-12-27","open":3652,"high":3677,"low":3388,"close":3483,"volume":6588,"rsi_14":53.75,"sma_20":3561.0,"sma_60":4120.75,"sma_120":4617.62},{"date":"2024-12-30","open":3513,"high":3553,"low":3453,"close":3533,"volume":3986,"rsi_14":70.52,"sma_20":3544.5,"sma_60":4097.17,"sma_120":4598.96},{"date":"2025-01-02","open":3483,"high":3712,"low":3438,"close":3498,"volume":5633,"rsi_14":65.46,"sma_20":3530.0,"sma_60":4074.58,"sma_120":4580.33},{"date":"2025-01-03","open":3498,"high":3702,"low":3498,"close":3672,"volume":7548,"rsi_14":64.46,"sma_20":3528.25,"sma_60":4051.25,"sma_120":4563.25},{"date":"2025-01-06","open":3672,"high":3801,"low":3672,"close":3777,"volume":8060,"rsi_14":66.67,"sma_20":3537.25,"sma_60":4028.17,"sma_120":4547.12},{"date":"2025-01-07","open":3856,"high":3871,"low":3732,"close":3762,"volume":9980,"rsi_14":62.13,"sma_20":3547.25,"sma_60":4005.5,"sma_120":4530.71},{"date":"2025-01-08","open":3762,"high":3931,"low":3732,"close":3772,"volume":9854,"rsi_14":59.55,"sma_20":3568.0,"sma_60":3985.17,"sma_120":4514.71},{"date":"2025-01-09","open":3881,"high":3881,"low":3777,"close":3801,"volume":1968,"rsi_14":59.55,"sma_20":3609.0,"sma_60":3968.67,"sma_120":4499.04},{"date":"2025-01-10","open":3836,"high":3866,"low":3762,"close":3811,"volume":7595,"rsi_14":51.63,"sma_20":3644.0,"sma_60":3953.75,"sma_120":4484.21},{"date":"2025-01-13","open":3782,"high":3811,"low":3672,"close":3707,"volume":8554,"rsi_14":50.0,"sma_20":3663.25,"sma_60":3936.67,"sma_120":4469.08},{"date":"2025-01-14","open":3682,"high":3856,"low":3682,"close":3821,"volume":7035,"rsi_14":60.51,"sma_20":3687.0,"sma_60":3922.83,"sma_120":4454.92},{"date":"2025-01-15","open":3876,"high":3931,"low":3762,"close":3762,"volume":11690,"rsi_14":53.4,"sma_20":3701.25,"sma_60":3909.17,"sma_120":4440.92},{"date":"2025-01-16","open":3767,"high":3941,"low":3767,"close":3926,"volume":12206,"rsi_14":59.73,"sma_20":3719.5,"sma_60":3898.08,"sma_120":4429.96},{"date":"2025-01-17","open":3926,"high":4264,"low":3901,"close":4140,"volume":53167,"rsi_14":72.61,"sma_20":3747.0,"sma_60":3892.17,"sma_120":4421.21},{"date":"2025-01-20","open":4100,"high":4279,"low":4080,"close":4130,"volume":9298,"rsi_14":79.55,"sma_20":3764.5,"sma_60":3884.92,"sma_120":4413.54},{"date":"2025-01-21","open":4175,"high":4180,"low":3946,"close":3971,"volume":11641,"rsi_14":68.18,"sma_20":3777.75,"sma_60":3876.17,"sma_120":4402.96},{"date":"2025-01-22","open":4010,"high":4165,"low":3901,"close":4050,"volume":9213,"rsi_14":72.11,"sma_20":3799.5,"sma_60":3870.33,"sma_120":4392.12},{"date":"2025-01-23","open":4160,"high":4160,"low":3901,"close":3971,"volume":7978,"rsi_14":62.93,"sma_20":3813.25,"sma_60":3861.33,"sma_120":4382.04},{"date":"2025-01-24","open":4000,"high":4030,"low":3941,"close":3986,"volume":3240,"rsi_14":59.81,"sma_20":3827.0,"sma_60":3853.75,"sma_120":4372.0},{"date":"2025-01-31","open":4005,"high":4005,"low":3881,"close":3916,"volume":3274,"rsi_14":56.89,"sma_20":3843.0,"sma_60":3845.92,"sma_120":4360.38},{"date":"2025-02-03","open":3821,"high":3911,"low":3592,"close":3662,"volume":14364,"rsi_14":45.99,"sma_20":3852.0,"sma_60":3832.67,"sma_120":4347.54},{"date":"2025-02-04","open":3682,"high":3846,"low":3587,"close":3682,"volume":8052,"rsi_14":45.59,"sma_20":3859.5,"sma_60":3818.58,"sma_120":4335.12},{"date":"2025-02-05","open":3652,"high":3866,"low":3652,"close":3657,"volume":12945,"rsi_14":44.36,"sma_20":3867.5,"sma_60":3803.58,"sma_120":4319.17},{"date":"2025-02-06","open":3697,"high":3707,"low":3592,"close":3632,"volume":9066,"rsi_14":47.1,"sma_20":3865.5,"sma_60":3787.58,"sma_120":4305.25},{"date":"2025-02-07","open":3632,"high":3667,"low":3587,"close":3597,"volume":5123,"rsi_14":40.74,"sma_20":3856.5,"sma_60":3773.33,"sma_120":4297.08},{"date":"2025-02-10","open":3583,"high":3597,"low":3533,"close":3588,"volume":12264,"rsi_14":42.49,"sma_20":3847.75,"sma_60":3758.58,"sma_120":4287.58},{"date":"2025-02-11","open":3622,"high":3712,"low":3538,"close":3538,"volume":16318,"rsi_14":31.43,"sma_20":3836.0,"sma_60":3742.33,"sma_120":4277.17},{"date":"2025-02-12","open":3568,"high":3583,"low":3493,"close":3543,"volume":17153,"rsi_14":14.29,"sma_20":3823.0,"sma_60":3729.08,"sma_120":4267.92},{"date":"2025-02-13","open":3543,"high":3632,"low":3538,"close":3632,"volume":3699,"rsi_14":22.83,"sma_20":3814.0,"sma_60":3721.17,"sma_120":4258.88},{"date":"2025-02-14","open":3682,"high":3682,"low":3592,"close":3667,"volume":6678,"rsi_14":30.82,"sma_20":3812.0,"sma_60":3717.67,"sma_120":4249.42},{"date":"2025-02-17","open":3667,"high":3682,"low":3553,"close":3592,"volume":17231,"rsi_14":20.89,"sma_20":3800.5,"sma_60":3715.33,"sma_120":4236.67},{"date":"2025-02-18","open":3563,"high":3682,"low":3558,"close":3617,"volume":10302,"rsi_14":25.85,"sma_20":3793.25,"sma_60":3714.42,"sma_120":4224.12},{"date":"2025-02-19","open":3622,"high":4120,"low":3617,"close":3772,"volume":148955,"rsi_14":37.71,"sma_20":3785.5,"sma_60":3715.92,"sma_120":4213.04},{"date":"2025-02-20","open":3777,"high":4080,"low":3777,"close":3941,"volume":56167,"rsi_14":51.28,"sma_20":3775.5,"sma_60":3718.92,"sma_120":4203.38},{"date":"2025-02-21","open":3981,"high":4030,"low":3931,"close":4000,"volume":24181,"rsi_14":71.79,"sma_20":3769.0,"sma_60":3722.42,"sma_120":4194.04},{"date":"2025-02-24","open":3981,"high":4772,"low":3881,"close":4130,"volume":649849,"rsi_14":75.28,"sma_20":3777.0,"sma_60":3728.75,"sma_120":4185.54},{"date":"2025-02-25","open":4165,"high":4279,"low":4085,"close":4180,"volume":94122,"rsi_14":78.69,"sma_20":3783.5,"sma_60":3734.25,"sma_120":4177.88},{"date":"2025-02-26","open":4130,"high":4677,"low":4115,"close":4399,"volume":224524,"rsi_14":84.68,"sma_20":3805.0,"sma_60":3741.08,"sma_120":4172.62},{"date":"2025-02-27","open":4364,"high":4458,"low":4219,"close":4314,"volume":41205,"rsi_14":81.03,"sma_20":3821.5,"sma_60":3747.0,"sma_120":4166.58},{"date":"2025-02-28","open":4219,"high":4274,"low":4010,"close":4150,"volume":31687,"rsi_14":71.48,"sma_20":3833.25,"sma_60":3752.08,"sma_120":4159.17},{"date":"2025-03-04","open":4130,"high":4140,"low":3911,"close":3946,"volume":20904,"rsi_14":63.95,"sma_20":3847.5,"sma_60":3753.5,"sma_120":4150.04},{"date":"2025-03-05","open":3936,"high":4035,"low":3831,"close":3831,"volume":25420,"rsi_14":59.18,"sma_20":3855.0,"sma_60":3753.0,"sma_120":4139.88},{"date":"2025-03-06","open":3891,"high":3981,"low":3792,"close":3881,"volume":8657,"rsi_14":58.12,"sma_20":3866.25,"sma_60":3754.58,"sma_120":4130.12},{"date":"2025-03-07","open":3836,"high":3931,"low":3782,"close":3871,"volume":8018,"rsi_14":56.77,"sma_20":3878.25,"sma_60":3757.33,"sma_120":4120.29},{"date":"2025-03-10","open":3871,"high":3971,"low":3831,"close":3861,"volume":4016,"rsi_14":59.31,"sma_20":3891.5,"sma_60":3761.75,"sma_120":4110.46},{"date":"2025-03-11","open":3811,"high":3851,"low":3722,"close":3782,"volume":15833,"rsi_14":55.48,"sma_20":3901.25,"sma_60":3765.42,"sma_120":4100.83},{"date":"2025-03-12","open":3782,"high":3961,"low":3752,"close":3861,"volume":10330,"rsi_14":53.15,"sma_20":3917.5,"sma_60":3773.83,"sma_120":4092.12},{"date":"2025-03-13","open":3861,"high":3981,"low":3841,"close":3846,"volume":13567,"rsi_14":46.27,"sma_20":3932.75,"sma_60":3788.25,"sma_120":4084.54},{"date":"2025-03-14","open":3846,"high":4005,"low":3841,"close":3881,"volume":14970,"rsi_14":45.2,"sma_20":3945.25,"sma_60":3801.08,"sma_120":4078.08},{"date":"2025-03-17","open":3891,"high":3931,"low":3871,"close":3911,"volume":5727,"rsi_14":40.43,"sma_20":3957.5,"sma_60":3810.92,"sma_120":4072.54},{"date":"2025-03-18","open":3921,"high":3951,"low":3896,"close":3901,"volume":4992,"rsi_14":37.39,"sma_20":3973.0,"sma_60":3820.17,"sma_120":4066.71},{"date":"2025-03-19","open":3901,"high":4020,"low":3896,"close":3931,"volume":12641,"rsi_14":24.46,"sma_20":3988.75,"sma_60":3827.75,"sma_120":4061.04},{"date":"2025-03-20","open":3931,"high":4035,"low":3826,"close":3831,"volume":22871,"rsi_14":24.06,"sma_20":3991.75,"sma_60":3832.25,"sma_120":4053.25},{"date":"2025-03-21","open":3811,"high":3891,"low":3806,"close":3866,"volume":8890,"rsi_14":32.3,"sma_20":3988.0,"sma_60":3836.83,"sma_120":4046.92},{"date":"2025-03-24","open":3831,"high":3886,"low":3806,"close":3876,"volume":7305,"rsi_14":44.26,"sma_20":3981.75,"sma_60":3838.42,"sma_120":4040.54},{"date":"2025-03-25","open":3876,"high":3891,"low":3782,"close":3861,"volume":14542,"rsi_14":52.94,"sma_20":3968.25,"sma_60":3841.0,"sma_120":4033.88},{"date":"2025-03-26","open":3856,"high":3901,"low":3831,"close":3881,"volume":3249,"rsi_14":50.0,"sma_20":3953.25,"sma_60":3845.42,"sma_120":4026.38},{"date":"2025-03-27","open":3881,"high":3961,"low":3856,"close":3856,"volume":13996,"rsi_14":48.48,"sma_20":3926.0,"sma_60":3848.08,"sma_120":4017.83},{"date":"2025-03-28","open":3856,"high":3861,"low":3727,"close":3816,"volume":9296,"rsi_14":45.71,"sma_20":3901.0,"sma_60":3849.83,"sma_120":4008.33},{"date":"2025-03-31","open":3801,"high":3806,"low":3597,"close":3632,"volume":56178,"rsi_14":38.1,"sma_20":3875.0,"sma_60":3850.42,"sma_120":3997.25},{"date":"2025-04-01","open":3543,"high":3811,"low":3543,"close":3702,"volume":19994,"rsi_14":37.1,"sma_20":3862.75,"sma_60":3854.08,"sma_120":3987.42},{"date":"2025-04-02","open":3772,"high":3811,"low":3697,"close":3811,"volume":23628,"rsi_14":47.55,"sma_20":3861.75,"sma_60":3858.75,"sma_120":3977.96},{"date":"2025-04-03","open":3777,"high":3871,"low":3742,"close":3821,"volume":8925,"rsi_14":45.65,"sma_20":3858.75,"sma_60":3864.17,"sma_120":3969.38},{"date":"2025-04-04","open":3792,"high":3881,"low":3792,"close":3876,"volume":6449,"rsi_14":47.55,"sma_20":3859.0,"sma_60":3867.58,"sma_120":3959.42},{"date":"2025-04-07","open":3861,"high":3866,"low":3523,"close":3558,"volume":18672,"rsi_14":33.17,"sma_20":3843.75,"sma_60":3863.92,"sma_120":3946.04},{"date":"2025-04-08","open":3578,"high":3831,"low":3553,"close":3782,"volume":11685,"rsi_14":43.85,"sma_20":3843.75,"sma_60":3864.25,"sma_120":3934.88},{"date":"2025-04-09","open":3692,"high":3826,"low":3652,"close":3657,"volume":12048,"rsi_14":42.97,"sma_20":3833.5,"sma_60":3862.33,"sma_120":3923.75},{"date":"2025-04-10","open":3876,"high":3876,"low":3732,"close":3811,"volume":4216,"rsi_14":47.99,"sma_20":3831.75,"sma_60":3862.5,"sma_120":3915.58},{"date":"2025-04-11","open":3831,"high":3851,"low":3697,"close":3816,"volume":6761,"rsi_14":47.79,"sma_20":3828.5,"sma_60":3862.58,"sma_120":3908.17},{"date":"2025-04-14","open":3717,"high":3856,"low":3717,"close":3841,"volume":7792,"rsi_14":49.27,"sma_20":3825.0,"sma_60":3864.83,"sma_120":3900.75},{"date":"2025-04-15","open":3841,"high":3881,"low":3806,"close":3881,"volume":7173,"rsi_14":50.0,"sma_20":3824.0,"sma_60":3865.83,"sma_120":3894.33},{"date":"2025-04-16","open":3881,"high":3921,"low":3816,"close":3901,"volume":9295,"rsi_14":51.62,"sma_20":3822.5,"sma_60":3868.17,"sma_120":3888.67},{"date":"2025-04-17","open":3881,"high":3881,"low":3816,"close":3851,"volume":5577,"rsi_14":51.25,"sma_20":3823.5,"sma_60":3866.92,"sma_120":3882.5},{"date":"2025-04-18","open":3851,"high":4025,"low":3816,"close":4010,"volume":14841,"rsi_14":63.87,"sma_20":3830.75,"sma_60":3864.75,"sma_120":3878.46},{"date":"2025-04-21","open":4065,"high":4065,"low":3901,"close":3901,"volume":5744,"rsi_14":57.09,"sma_20":3832.0,"sma_60":3860.92,"sma_120":3872.92},{"date":"2025-04-22","open":3936,"high":4015,"low":3821,"close":3966,"volume":9065,"rsi_14":55.68,"sma_20":3837.25,"sma_60":3860.83,"sma_120":3868.5},{"date":"2025-04-23","open":3896,"high":4020,"low":3896,"close":3971,"volume":16310,"rsi_14":55.51,"sma_20":3841.75,"sma_60":3859.5,"sma_120":3864.92},{"date":"2025-04-24","open":3971,"high":4757,"low":3936,"close":4150,"volume":829474,"rsi_14":59.26,"sma_20":3856.5,"sma_60":3862.5,"sma_120":3861.92},{"date":"2025-04-25","open":4150,"high":4204,"low":4060,"close":4140,"volume":48687,"rsi_14":74.89,"sma_20":3872.75,"sma_60":3865.08,"sma_120":3859.42},{"date":"2025-04-28","open":4140,"high":4140,"low":4060,"close":4065,"volume":21087,"rsi_14":63.9,"sma_20":3894.5,"sma_60":3867.58,"sma_120":3856.75},{"date":"2025-04-29","open":4060,"high":4115,"low":3991,"close":4115,"volume":24451,"rsi_14":74.21,"sma_20":3915.25,"sma_60":3875.17,"sma_120":3853.92},{"date":"2025-04-30","open":4115,"high":4140,"low":3856,"close":3921,"volume":42847,"rsi_14":55.56,"sma_20":3920.75,"sma_60":3879.17,"sma_120":3848.88},{"date":"2025-05-02","open":3851,"high":3916,"low":3772,"close":3836,"volume":32913,"rsi_14":50.93,"sma_20":3921.5,"sma_60":3882.17,"sma_120":3842.88},{"date":"2025-05-07","open":3856,"high":3881,"low":3782,"close":3871,"volume":8826,"rsi_14":51.39,"sma_20":3921.25,"sma_60":3886.17,"sma_120":3836.88},{"date":"2025-05-08","open":3871,"high":3871,"low":3777,"close":3796,"volume":15355,"rsi_14":46.19,"sma_20":3933.25,"sma_60":3889.5,"sma_120":3831.42},{"date":"2025-05-09","open":3816,"high":3906,"low":3811,"close":3871,"volume":7669,"rsi_14":48.72,"sma_20":3937.75,"sma_60":3894.25,"sma_120":3826.42},{"date":"2025-05-12","open":3851,"high":3981,"low":3831,"close":3951,"volume":3818,"rsi_14":54.17,"sma_20":3952.5,"sma_60":3901.17,"sma_120":3821.75},{"date":"2025-05-13","open":3951,"high":3971,"low":3906,"close":3971,"volume":3372,"rsi_14":48.11,"sma_20":3960.5,"sma_60":3908.33,"sma_120":3818.71},{"date":"2025-05-14","open":3951,"high":3976,"low":3896,"close":3976,"volume":7024,"rsi_14":53.93,"sma_20":3968.5,"sma_60":3914.08,"sma_120":3817.62},{"date":"2025-05-15","open":3976,"high":3976,"low":3826,"close":3851,"volume":18316,"rsi_14":44.33,"sma_20":3969.0,"sma_60":3917.17,"sma_120":3817.42},{"date":"2025-05-16","open":3851,"high":3931,"low":3787,"close":3851,"volume":9706,"rsi_14":44.06,"sma_20":3967.5,"sma_60":3921.5,"sma_120":3818.42},{"date":"2025-05-19","open":3792,"high":3891,"low":3687,"close":3762,"volume":7925,"rsi_14":28.8,"sma_20":3960.5,"sma_60":3923.92,"sma_120":3819.17},{"date":"2025-05-20","open":3782,"high":4045,"low":3782,"close":3876,"volume":22633,"rsi_14":37.07,"sma_20":3961.75,"sma_60":3925.67,"sma_120":3820.79},{"date":"2025-05-21","open":3876,"high":3921,"low":3841,"close":3881,"volume":4650,"rsi_14":40.31,"sma_20":3955.25,"sma_60":3924.67,"sma_120":3821.79},{"date":"2025-05-22","open":3876,"high":3911,"low":3851,"close":3851,"volume":2371,"rsi_14":35.83,"sma_20":3952.75,"sma_60":3922.17,"sma_120":3822.29},{"date":"2025-05-23","open":3821,"high":3906,"low":3821,"close":3846,"volume":5594,"rsi_14":44.97,"sma_20":3946.75,"sma_60":3917.42,"sma_120":3823.08},{"date":"2025-05-26","open":3871,"high":3911,"low":3831,"close":3871,"volume":5058,"rsi_14":52.55,"sma_20":3941.75,"sma_60":3912.25,"sma_120":3823.25},{"date":"2025-05-27","open":3871,"high":3901,"low":3826,"close":3896,"volume":2110,"rsi_14":51.85,"sma_20":3929.0,"sma_60":3903.83,"sma_120":3822.46},{"date":"2025-05-28","open":3866,"high":3916,"low":3816,"close":3861,"volume":15403,"rsi_14":55.12,"sma_20":3915.0,"sma_60":3896.25,"sma_120":3821.62},{"date":"2025-05-29","open":3861,"high":3881,"low":3816,"close":3851,"volume":7016,"rsi_14":48.25,"sma_20":3904.25,"sma_60":3891.25,"sma_120":3821.67},{"date":"2025-05-30","open":3851,"high":3871,"low":3792,"close":3841,"volume":5686,"rsi_14":39.0,"sma_20":3890.5,"sma_60":3889.5,"sma_120":3821.5},{"date":"2025-06-02","open":3846,"high":3851,"low":3787,"close":3826,"volume":6408,"rsi_14":35.35,"sma_20":3885.75,"sma_60":3889.42,"sma_120":3821.21},{"date":"2025-06-04","open":3826,"high":3891,"low":3801,"close":3856,"volume":5299,"rsi_14":38.46,"sma_20":3886.75,"sma_60":3889.0,"sma_120":3821.79},{"date":"2025-06-05","open":3881,"high":3921,"low":3826,"close":3911,"volume":17811,"rsi_14":56.67,"sma_20":3888.75,"sma_60":3889.67,"sma_120":3823.5},{"date":"2025-06-09","open":3911,"high":3911,"low":3841,"close":3856,"volume":12019,"rsi_14":50.5,"sma_20":3891.75,"sma_60":3889.58,"sma_120":3825.67},{"date":"2025-06-10","open":3856,"high":3981,"low":3856,"close":3886,"volume":25193,"rsi_14":64.04,"sma_20":3892.5,"sma_60":3891.33,"sma_120":3828.38},{"date":"2025-06-11","open":3886,"high":3961,"low":3871,"close":3946,"volume":6685,"rsi_14":58.97,"sma_20":3892.25,"sma_60":3892.75,"sma_120":3833.29},{"date":"2025-06-12","open":3981,"high":4025,"low":3926,"close":3966,"volume":8114,"rsi_14":60.49,"sma_20":3892.0,"sma_60":3894.75,"sma_120":3841.5},{"date":"2025-06-13","open":3966,"high":4010,"low":3871,"close":3891,"volume":7864,"rsi_14":54.44,"sma_20":3887.75,"sma_60":3894.92,"sma_120":3848.0},{"date":"2025-06-16","open":3881,"high":3946,"low":3816,"close":3941,"volume":12771,"rsi_14":59.6,"sma_20":3892.25,"sma_60":3895.42,"sma_120":3853.17},{"date":"2025-06-17","open":3941,"high":3971,"low":3826,"close":3941,"volume":20250,"rsi_14":57.45,"sma_20":3896.75,"sma_60":3896.08,"sma_120":3858.12},{"date":"2025-06-18","open":3931,"high":3971,"low":3846,"close":3881,"volume":15881,"rsi_14":48.51,"sma_20":3902.75,"sma_60":3895.25,"sma_120":3861.5},{"date":"2025-06-19","open":3921,"high":3926,"low":3866,"close":3891,"volume":6576,"rsi_14":53.12,"sma_20":3903.5,"sma_60":3896.25,"sma_120":3864.25},{"date":"2025-06-20","open":3891,"high":3961,"low":3861,"close":3961,"volume":10036,"rsi_14":60.19,"sma_20":3907.5,"sma_60":3897.83,"sma_120":3867.33},{"date":"2025-06-23","open":3946,"high":3946,"low":3871,"close":3946,"volume":13089,"rsi_14":59.63,"sma_20":3912.25,"sma_60":3899.0,"sma_120":3868.71},{"date":"2025-06-24","open":3921,"high":4010,"low":3901,"close":3951,"volume":16498,"rsi_14":61.68,"sma_20":3917.5,"sma_60":3900.5,"sma_120":3870.75},{"date":"2025-06-25","open":3971,"high":3971,"low":3916,"close":3956,"volume":11750,"rsi_14":59.8,"sma_20":3921.75,"sma_60":3901.75,"sma_120":3873.58},{"date":"2025-06-26","open":3966,"high":3966,"low":3861,"close":3911,"volume":11068,"rsi_14":50.0,"sma_20":3922.5,"sma_60":3902.67,"sma_120":3875.38},{"date":"2025-06-27","open":3911,"high":3926,"low":3836,"close":3841,"volume":12857,"rsi_14":48.54,"sma_20":3921.5,"sma_60":3903.08,"sma_120":3876.46},{"date":"2025-06-30","open":3841,"high":3871,"low":3811,"close":3831,"volume":8060,"rsi_14":44.44,"sma_20":3920.5,"sma_60":3906.42,"sma_120":3878.42},{"date":"2025-07-01","open":3821,"high":3891,"low":3811,"close":3851,"volume":10417,"rsi_14":39.56,"sma_20":3921.0,"sma_60":3908.92,"sma_120":3881.5},{"date":"2025-07-02","open":3871,"high":3871,"low":3752,"close":3831,"volume":12137,"rsi_14":35.16,"sma_20":3921.25,"sma_60":3909.25,"sma_120":3884.0},{"date":"2025-07-03","open":3796,"high":3901,"low":3796,"close":3866,"volume":5327,"rsi_14":46.99,"sma_20":3921.75,"sma_60":3910.0,"sma_120":3887.08},{"date":"2025-07-04","open":3866,"high":3866,"low":3806,"close":3836,"volume":8452,"rsi_14":36.71,"sma_20":3918.0,"sma_60":3909.33,"sma_120":3888.46},{"date":"2025-07-07","open":3836,"high":3876,"low":3772,"close":3831,"volume":7035,"rsi_14":36.25,"sma_20":3916.75,"sma_60":3913.92,"sma_120":3888.92},{"date":"2025-07-08","open":3831,"high":3841,"low":3752,"close":3831,"volume":15952,"rsi_14":42.65,"sma_20":3914.0,"sma_60":3914.75,"sma_120":3889.5},{"date":"2025-07-09","open":3801,"high":3851,"low":3792,"close":3811,"volume":7361,"rsi_14":38.57,"sma_20":3907.25,"sma_60":3917.33,"sma_120":3889.83},{"date":"2025-07-10","open":3811,"high":3856,"low":3796,"close":3841,"volume":20249,"rsi_14":30.65,"sma_20":3901.0,"sma_60":3917.83,"sma_120":3890.17},{"date":"2025-07-11","open":3831,"high":3866,"low":3792,"close":3841,"volume":14329,"rsi_14":32.2,"sma_20":3898.5,"sma_60":3918.25,"sma_120":3890.42},{"date":"2025-07-14","open":3792,"high":3856,"low":3772,"close":3787,"volume":29490,"rsi_14":26.09,"sma_20":3890.75,"sma_60":3917.33,"sma_120":3891.08},{"date":"2025-07-15","open":3806,"high":3836,"low":3752,"close":3772,"volume":22980,"rsi_14":23.94,"sma_20":3882.25,"sma_60":3915.5,"sma_120":3890.67},{"date":"2025-07-16","open":3772,"high":3981,"low":3737,"close":3826,"volume":43722,"rsi_14":38.36,"sma_20":3879.5,"sma_60":3914.25,"sma_120":3891.21},{"date":"2025-07-17","open":3826,"high":3826,"low":3762,"close":3782,"volume":7098,"rsi_14":41.18,"sma_20":3874.0,"sma_60":3913.08,"sma_120":3890.0},{"date":"2025-07-18","open":3796,"high":3881,"low":3787,"close":3836,"volume":15387,"rsi_14":50.65,"sma_20":3867.75,"sma_60":3910.17,"sma_120":3887.46},{"date":"2025-07-21","open":3836,"high":3941,"low":3782,"close":3811,"volume":17663,"rsi_14":44.87,"sma_20":3861.0,"sma_60":3908.67,"sma_120":3884.79},{"date":"2025-07-22","open":3811,"high":3871,"low":3801,"close":3856,"volume":8884,"rsi_14":53.01,"sma_20":3856.25,"sma_60":3906.83,"sma_120":3883.83},{"date":"2025-07-23","open":3846,"high":3846,"low":3787,"close":3792,"volume":6022,"rsi_14":41.57,"sma_20":3848.0,"sma_60":3903.83,"sma_120":3881.67},{"date":"2025-07-24","open":3866,"high":3866,"low":3752,"close":3777,"volume":10610,"rsi_14":43.02,"sma_20":3841.25,"sma_60":3897.58,"sma_120":3880.04},{"date":"2025-07-25","open":3777,"high":4130,"low":3777,"close":3801,"volume":76301,"rsi_14":46.67,"sma_20":3839.25,"sma_60":3891.92,"sma_120":3878.5},{"date":"2025-07-28","open":3801,"high":3801,"low":3762,"close":3772,"volume":8035,"rsi_14":43.75,"sma_20":3836.25,"sma_60":3887.0,"sma_120":3877.29},{"date":"2025-07-29","open":3772,"high":3777,"low":3747,"close":3777,"volume":11764,"rsi_14":46.24,"sma_20":3832.5,"sma_60":3881.33,"sma_120":3878.25},{"date":"2025-07-30","open":3777,"high":3851,"low":3742,"close":3801,"volume":10233,"rsi_14":45.65,"sma_20":3831.0,"sma_60":3879.33,"sma_120":3879.25},{"date":"2025-07-31","open":3801,"high":3901,"low":3796,"close":3836,"volume":13300,"rsi_14":49.49,"sma_20":3829.5,"sma_60":3879.33,"sma_120":3880.75},{"date":"2025-08-01","open":3836,"high":3836,"low":3779,"close":3787,"volume":5104,"rsi_14":50.0,"sma_20":3827.0,"sma_60":3877.92,"sma_120":3882.04},{"date":"2025-08-04","open":3796,"high":3831,"low":3737,"close":3772,"volume":9126,"rsi_14":50.0,"sma_20":3824.0,"sma_60":3877.5,"sma_120":3883.5},{"date":"2025-08-05","open":3772,"high":3981,"low":3742,"close":3851,"volume":24773,"rsi_14":52.43,"sma_20":3825.0,"sma_60":3877.17,"sma_120":3885.71},{"date":"2025-08-06","open":3871,"high":3951,"low":3811,"close":3821,"volume":13386,"rsi_14":54.0,"sma_20":3825.5,"sma_60":3875.0,"sma_120":3888.08},{"date":"2025-08-07","open":3831,"high":3856,"low":3772,"close":3811,"volume":10557,"rsi_14":47.25,"sma_20":3824.0,"sma_60":3872.33,"sma_120":3890.33},{"date":"2025-08-08","open":3811,"high":3811,"low":3772,"close":3801,"volume":4017,"rsi_14":48.86,"sma_20":3822.0,"sma_60":3869.42,"sma_120":3891.75},{"date":"2025-08-11","open":3796,"high":3821,"low":3777,"close":3777,"volume":8855,"rsi_14":40.48,"sma_20":3821.5,"sma_60":3868.17,"sma_120":3892.67},{"date":"2025-08-12","open":3801,"high":3886,"low":3762,"close":3772,"volume":7286,"rsi_14":47.22,"sma_20":3821.5,"sma_60":3866.83,"sma_120":3894.17},{"date":"2025-08-13","open":3772,"high":3831,"low":3772,"close":3796,"volume":5586,"rsi_14":52.7,"sma_20":3820.0,"sma_60":3867.42,"sma_120":3895.67},{"date":"2025-08-14","open":3796,"high":3851,"low":3772,"close":3792,"volume":7045,"rsi_14":48.57,"sma_20":3820.5,"sma_60":3866.0,"sma_120":3895.83},{"date":"2025-08-18","open":3792,"high":3866,"low":3767,"close":3777,"volume":4508,"rsi_14":50.75,"sma_20":3817.5,"sma_60":3864.25,"sma_120":3894.46},{"date":"2025-08-19","open":3772,"high":3806,"low":3772,"close":3806,"volume":1440,"rsi_14":54.17,"sma_20":3817.25,"sma_60":3863.5,"sma_120":3892.83},{"date":"2025-08-20","open":3796,"high":3796,"low":3692,"close":3732,"volume":24598,"rsi_14":41.46,"sma_20":3811.0,"sma_60":3861.58,"sma_120":3889.5},{"date":"2025-08-21","open":3732,"high":3777,"low":3712,"close":3762,"volume":2027,"rsi_14":40.74,"sma_20":3809.5,"sma_60":3859.75,"sma_120":3886.0},{"date":"2025-08-22","open":3757,"high":3801,"low":3712,"close":3762,"volume":6366,"rsi_14":46.48,"sma_20":3808.75,"sma_60":3857.5,"sma_120":3880.67},{"date":"2025-08-25","open":3777,"high":3826,"low":3742,"close":3782,"volume":4929,"rsi_14":51.39,"sma_20":3807.75,"sma_60":3856.17,"sma_120":3876.21},{"date":"2025-08-26","open":3742,"high":3811,"low":3742,"close":3782,"volume":1771,"rsi_14":37.5,"sma_20":3808.25,"sma_60":3855.0,"sma_120":3873.12},{"date":"2025-08-27","open":3752,"high":3792,"low":3732,"close":3782,"volume":2688,"rsi_14":42.0,"sma_20":3808.5,"sma_60":3854.0,"sma_120":3871.75},{"date":"2025-08-28","open":3782,"high":3782,"low":3697,"close":3697,"volume":7765,"rsi_14":32.31,"sma_20":3803.25,"sma_60":3851.83,"sma_120":3870.62},{"date":"2025-08-29","open":3702,"high":3757,"low":3657,"close":3662,"volume":9931,"rsi_14":30.0,"sma_20":3794.5,"sma_60":3848.58,"sma_120":3868.79},{"date":"2025-09-01","open":3702,"high":3712,"low":3632,"close":3677,"volume":7676,"rsi_14":35.29,"sma_20":3789.0,"sma_60":3844.67,"sma_120":3867.17},{"date":"2025-09-02","open":3672,"high":3687,"low":3607,"close":3682,"volume":1600,"rsi_14":36.76,"sma_20":3784.5,"sma_60":3841.75,"sma_120":3865.67},{"date":"2025-09-03","open":3692,"high":3697,"low":3622,"close":3637,"volume":3711,"rsi_14":27.78,"sma_20":3773.75,"sma_60":3837.58,"sma_120":3864.46},{"date":"2025-09-04","open":3637,"high":3732,"low":3632,"close":3732,"volume":5732,"rsi_14":43.33,"sma_20":3769.25,"sma_60":3834.0,"sma_120":3863.38},{"date":"2025-09-05","open":3702,"high":3732,"low":3687,"close":3722,"volume":6608,"rsi_14":43.82,"sma_20":3764.75,"sma_60":3829.92,"sma_120":3862.33},{"date":"2025-09-08","open":3772,"high":3772,"low":3677,"close":3677,"volume":4549,"rsi_14":35.87,"sma_20":3758.5,"sma_60":3826.33,"sma_120":3860.62},{"date":"2025-09-09","open":3692,"high":3732,"low":3662,"close":3727,"volume":2465,"rsi_14":49.43,"sma_20":3756.0,"sma_60":3822.75,"sma_120":3859.08},{"date":"2025-09-10","open":3727,"high":3727,"low":3677,"close":3717,"volume":3242,"rsi_14":44.58,"sma_20":3753.25,"sma_60":3819.0,"sma_120":3857.54},{"date":"2025-09-11","open":3717,"high":3717,"low":3667,"close":3667,"volume":5261,"rsi_14":39.78,"sma_20":3746.75,"sma_60":3815.42,"sma_120":3855.33},{"date":"2025-09-12","open":3672,"high":3692,"low":3652,"close":3682,"volume":5921,"rsi_14":39.13,"sma_20":3741.25,"sma_60":3811.92,"sma_120":3854.08},{"date":"2025-09-15","open":3622,"high":3692,"low":3622,"close":3677,"volume":5455,"rsi_14":38.71,"sma_20":3736.25,"sma_60":3807.17,"sma_120":3852.5},{"date":"2025-09-16","open":3762,"high":3762,"low":3672,"close":3672,"volume":6006,"rsi_14":38.3,"sma_20":3729.5,"sma_60":3802.58,"sma_120":3850.79},{"date":"2025-09-17","open":3642,"high":3712,"low":3642,"close":3672,"volume":4900,"rsi_14":46.75,"sma_20":3726.5,"sma_60":3797.92,"sma_120":3849.21},{"date":"2025-09-18","open":3707,"high":3747,"low":3697,"close":3697,"volume":8361,"rsi_14":50.0,"sma_20":3721.5,"sma_60":3793.0,"sma_120":3847.38},{"date":"2025-09-19","open":3680,"high":3920,"low":3680,"close":3765,"volume":13411,"rsi_14":58.14,"sma_20":3720.75,"sma_60":3790.25,"sma_120":3846.46},{"date":"2025-09-22","open":3752,"high":3806,"low":3687,"close":3737,"volume":10388,"rsi_14":56.32,"sma_20":3718.5,"sma_60":3788.5,"sma_120":3845.79},{"date":"2025-09-23","open":3737,"high":3777,"low":3692,"close":3732,"volume":4326,"rsi_14":62.03,"sma_20":3716.0,"sma_60":3786.83,"sma_120":3846.62},{"date":"2025-09-24","open":3732,"high":3737,"low":3687,"close":3707,"volume":2380,"rsi_14":46.15,"sma_20":3712.25,"sma_60":3784.42,"sma_120":3846.67},{"date":"2025-09-25","open":3707,"high":3707,"low":3652,"close":3672,"volume":5795,"rsi_14":42.86,"sma_20":3711.0,"sma_60":3781.75,"sma_120":3845.5},{"date":"2025-09-26","open":3672,"high":3682,"low":3592,"close":3637,"volume":17057,"rsi_14":44.12,"sma_20":3709.75,"sma_60":3777.92,"sma_120":3843.96},{"date":"2025-09-29","open":3637,"high":3637,"low":3617,"close":3622,"volume":5769,"rsi_14":32.79,"sma_20":3707.0,"sma_60":3774.33,"sma_120":3841.83},{"date":"2025-09-30","open":3657,"high":3657,"low":3602,"close":3602,"volume":3475,"rsi_14":31.75,"sma_20":3703.0,"sma_60":3770.5,"sma_120":3842.21},{"date":"2025-10-01","open":3587,"high":3642,"low":3583,"close":3583,"volume":5537,"rsi_14":35.09,"sma_20":3700.25,"sma_60":3766.33,"sma_120":3840.54},{"date":"2025-10-02","open":3607,"high":3607,"low":3513,"close":3548,"volume":16782,"rsi_14":27.42,"sma_20":3690.75,"sma_60":3761.83,"sma_120":3839.58},{"date":"2025-10-10","open":3543,"high":3543,"low":3473,"close":3513,"volume":18686,"rsi_14":25.37,"sma_20":3680.25,"sma_60":3756.33,"sma_120":3837.08},{"date":"2025-10-13","open":3483,"high":3632,"low":3478,"close":3632,"volume":7990,"rsi_14":45.56,"sma_20":3678.0,"sma_60":3752.83,"sma_120":3835.54},{"date":"2025-10-14","open":3622,"high":3622,"low":3533,"close":3612,"volume":7879,"rsi_14":43.62,"sma_20":3672.25,"sma_60":3749.92,"sma_120":3833.62},{"date":"2025-10-15","open":3583,"high":3587,"low":3543,"close":3548,"volume":6926,"rsi_14":39.05,"sma_20":3663.75,"sma_60":3746.17,"sma_120":3830.83},{"date":"2025-10-16","open":3548,"high":3632,"low":3498,"close":3563,"volume":7632,"rsi_14":29.67,"sma_20":3658.5,"sma_60":3741.75,"sma_120":3828.0},{"date":"2025-10-17","open":3563,"high":3871,"low":3513,"close":3682,"volume":65782,"rsi_14":45.13,"sma_20":3658.5,"sma_60":3740.08,"sma_120":3826.58},{"date":"2025-10-20","open":3692,"high":3732,"low":3672,"close":3677,"volume":9293,"rsi_14":45.13,"sma_20":3658.5,"sma_60":3737.42,"sma_120":3823.79},{"date":"2025-10-21","open":3831,"high":3831,"low":3637,"close":3682,"volume":12522,"rsi_14":47.71,"sma_20":3659.0,"sma_60":3735.25,"sma_120":3821.96},{"date":"2025-10-22","open":3682,"high":3752,"low":3652,"close":3677,"volume":9421,"rsi_14":50.49,"sma_20":3659.25,"sma_60":3732.25,"sma_120":3819.54},{"date":"2025-10-23","open":3677,"high":3727,"low":3652,"close":3672,"volume":4888,"rsi_14":53.61,"sma_20":3659.75,"sma_60":3730.25,"sma_120":3817.04},{"date":"2025-10-24","open":3667,"high":3727,"low":3652,"close":3677,"volume":10415,"rsi_14":55.79,"sma_20":3656.25,"sma_60":3728.58,"sma_120":3813.08},{"date":"2025-10-27","open":3677,"high":3697,"low":3637,"close":3677,"volume":11510,"rsi_14":58.24,"sma_20":3653.25,"sma_60":3726.5,"sma_120":3809.21},{"date":"2025-10-28","open":3677,"high":3682,"low":3622,"close":3647,"volume":10535,"rsi_14":56.99,"sma_20":3649.0,"sma_60":3724.42,"sma_120":3805.71},{"date":"2025-10-29","open":3712,"high":3712,"low":3588,"close":3602,"volume":5242,"rsi_14":56.38,"sma_20":3643.75,"sma_60":3721.5,"sma_120":3801.42},{"date":"2025-10-30","open":3568,"high":3568,"low":3493,"close":3538,"volume":18063,"rsi_14":52.48,"sma_20":3637.0,"sma_60":3717.08,"sma_120":3798.21},{"date":"2025-10-31","open":3538,"high":3538,"low":3453,"close":3493,"volume":20221,"rsi_14":33.72,"sma_20":3629.75,"sma_60":3711.33,"sma_120":3795.33},{"date":"2025-11-03","open":3503,"high":3513,"low":3383,"close":3458,"volume":25333,"rsi_14":32.58,"sma_20":3621.5,"sma_60":3705.83,"sma_120":3791.88},{"date":"2025-11-04","open":3458,"high":3458,"low":3339,"close":3448,"volume":10230,"rsi_14":37.18,"sma_20":3613.75,"sma_60":3700.42,"sma_120":3788.96},{"date":"2025-11-05","open":3448,"high":3448,"low":3289,"close":3344,"volume":18830,"rsi_14":27.08,"sma_20":3601.75,"sma_60":3691.92,"sma_120":3784.54},{"date":"2025-11-06","open":3324,"high":3379,"low":3135,"close":3339,"volume":19710,"rsi_14":2.74,"sma_20":3591.5,"sma_60":3683.83,"sma_120":3779.42},{"date":"2025-11-07","open":3314,"high":3314,"low":3179,"close":3224,"volume":10292,"rsi_14":2.11,"sma_20":3577.0,"sma_60":3674.0,"sma_120":3773.17},{"date":"2025-11-10","open":3165,"high":3224,"low":3165,"close":3194,"volume":23719,"rsi_14":1.0,"sma_20":3555.0,"sma_60":3663.83,"sma_120":3766.62},{"date":"2025-11-11","open":3165,"high":3279,"low":3165,"close":3264,"volume":11929,"rsi_14":13.27,"sma_20":3537.5,"sma_60":3655.25,"sma_120":3761.71},{"date":"2025-11-12","open":3324,"high":3324,"low":3269,"close":3304,"volume":7608,"rsi_14":19.17,"sma_20":3525.25,"sma_60":3647.42,"sma_120":3757.12},{"date":"2025-11-13","open":3324,"high":3324,"low":3214,"close":3284,"volume":6309,"rsi_14":17.89,"sma_20":3511.25,"sma_60":3638.83,"sma_120":3753.12},{"date":"2025-11-14","open":3309,"high":3309,"low":3234,"close":3284,"volume":5285,"rsi_14":17.89,"sma_20":3491.25,"sma_60":3630.33,"sma_120":3748.17},{"date":"2025-11-17","open":3249,"high":3334,"low":3239,"close":3274,"volume":10035,"rsi_14":18.49,"sma_20":3471.0,"sma_60":3621.92,"sma_120":3743.08},{"date":"2025-11-18","open":3209,"high":3244,"low":3135,"close":3244,"volume":17750,"rsi_14":18.97,"sma_20":3449.0,"sma_60":3612.5,"sma_120":3738.0},{"date":"2025-11-19","open":3244,"high":3244,"low":3140,"close":3175,"volume":7213,"rsi_14":18.8,"sma_20":3423.75,"sma_60":3603.17,"sma_120":3732.38},{"date":"2025-11-20","open":3140,"high":3184,"low":3140,"close":3170,"volume":4801,"rsi_14":20.18,"sma_20":3398.5,"sma_60":3593.25,"sma_120":3726.5},{"date":"2025-11-21","open":3170,"high":3170,"low":3085,"close":3140,"volume":20620,"rsi_14":20.37,"sma_20":3371.5,"sma_60":3582.83,"sma_120":3720.17},{"date":"2025-11-24","open":3135,"high":3135,"low":3040,"close":3135,"volume":6333,"rsi_14":20.56,"sma_20":3344.25,"sma_60":3572.0,"sma_120":3714.08},{"date":"2025-11-25","open":3095,"high":3150,"low":3035,"close":3070,"volume":20094,"rsi_14":22.22,"sma_20":3315.25,"sma_60":3560.08,"sma_120":3707.54},{"date":"2025-11-26","open":3140,"high":3145,"low":3070,"close":3095,"volume":17110,"rsi_14":26.21,"sma_20":3289.75,"sma_60":3548.58,"sma_120":3701.29},{"date":"2025-11-27","open":3100,"high":3264,"low":3100,"close":3145,"volume":13710,"rsi_14":41.11,"sma_20":3270.0,"sma_60":3539.33,"sma_120":3695.58},{"date":"2025-11-28","open":3304,"high":3304,"low":3165,"close":3244,"volume":4997,"rsi_14":54.81,"sma_20":3257.5,"sma_60":3532.33,"sma_120":3690.46},{"date":"2025-12-01","open":3309,"high":3309,"low":3184,"close":3274,"volume":4154,"rsi_14":51.04,"sma_20":3248.25,"sma_60":3525.58,"sma_120":3685.12},{"date":"2025-12-02","open":3224,"high":3319,"low":3219,"close":3279,"volume":6829,"rsi_14":47.19,"sma_20":3239.75,"sma_60":3518.83,"sma_120":3680.29},{"date":"2025-12-03","open":3279,"high":3309,"low":3239,"close":3249,"volume":3356,"rsi_14":46.15,"sma_20":3235.0,"sma_60":3512.33,"sma_120":3674.96},{"date":"2025-12-04","open":3249,"high":3254,"low":3209,"close":3224,"volume":1934,"rsi_14":43.75,"sma_20":3229.25,"sma_60":3503.83,"sma_120":3668.92},{"date":"2025-12-05","open":3224,"high":3259,"low":3155,"close":3209,"volume":8271,"rsi_14":43.3,"sma_20":3228.5,"sma_60":3495.25,"sma_120":3662.58},{"date":"2025-12-08","open":3214,"high":3264,"low":3170,"close":3204,"volume":4134,"rsi_14":45.65,"sma_20":3229.0,"sma_60":3487.33,"sma_120":3656.83},{"date":"2025-12-09","open":3204,"high":3204,"low":3125,"close":3150,"volume":7008,"rsi_14":47.19,"sma_20":3223.25,"sma_60":3477.67,"sma_120":3650.21},{"date":"2025-12-10","open":3155,"high":3249,"low":3155,"close":3204,"volume":3930,"rsi_14":53.54,"sma_20":3218.25,"sma_60":3469.08,"sma_120":3644.04},{"date":"2025-12-11","open":3204,"high":3204,"low":3155,"close":3165,"volume":6028,"rsi_14":52.48,"sma_20":3212.25,"sma_60":3460.67,"sma_120":3638.04},{"date":"2025-12-12","open":3194,"high":3194,"low":3130,"close":3155,"volume":6158,"rsi_14":51.96,"sma_20":3205.75,"sma_60":3451.83,"sma_120":3631.88},{"date":"2025-12-15","open":3155,"high":3165,"low":3125,"close":3125,"volume":10328,"rsi_14":55.79,"sma_20":3198.25,"sma_60":3442.58,"sma_120":3624.88},{"date":"2025-12-16","open":3075,"high":3130,"low":3075,"close":3125,"volume":19826,"rsi_14":53.33,"sma_20":3192.25,"sma_60":3433.42,"sma_120":3618.0},{"date":"2025-12-17","open":3125,"high":3155,"low":3075,"close":3150,"volume":12677,"rsi_14":50.59,"sma_20":3191.0,"sma_60":3424.67,"sma_120":3611.29},{"date":"2025-12-18","open":3095,"high":3184,"low":3090,"close":3100,"volume":5279,"rsi_14":30.67,"sma_20":3187.5,"sma_60":3415.25,"sma_120":3604.12},{"date":"2025-12-19","open":3100,"high":3120,"low":3085,"close":3105,"volume":5669,"rsi_14":25.71,"sma_20":3185.75,"sma_60":3404.5,"sma_120":3597.38},{"date":"2025-12-22","open":3105,"high":3110,"low":3035,"close":3100,"volume":10989,"rsi_14":24.29,"sma_20":3184.0,"sma_60":3393.83,"sma_120":3591.17},{"date":"2025-12-23","open":3100,"high":3120,"low":3045,"close":3080,"volume":13441,"rsi_14":25.0,"sma_20":3184.5,"sma_60":3382.92,"sma_120":3584.88},{"date":"2025-12-24","open":3085,"high":3085,"low":3025,"close":3065,"volume":10443,"rsi_14":25.76,"sma_20":3183.0,"sma_60":3372.17,"sma_120":3578.29},{"date":"2025-12-26","open":3065,"high":3090,"low":3025,"close":3075,"volume":8507,"rsi_14":29.23,"sma_20":3179.5,"sma_60":3362.17,"sma_120":3571.96},{"date":"2025-12-29","open":3085,"high":3090,"low":3040,"close":3070,"volume":13821,"rsi_14":27.94,"sma_20":3170.0,"sma_60":3352.42,"sma_120":3565.17},{"date":"2025-12-30","open":3090,"high":3150,"low":3070,"close":3100,"volume":4777,"rsi_14":39.68,"sma_20":3160.5,"sma_60":3343.42,"sma_120":3558.88},{"date":"2026-01-02","open":3110,"high":3125,"low":3040,"close":3045,"volume":19590,"rsi_14":22.22,"sma_20":3148.0,"sma_60":3333.83,"sma_120":3552.17},{"date":"2026-01-05","open":3055,"high":3120,"low":3020,"close":3100,"volume":12600,"rsi_14":37.88,"sma_20":3139.75,"sma_60":3325.5,"sma_120":3545.92},{"date":"2026-01-06","open":3100,"high":3150,"low":3050,"close":3050,"volume":9437,"rsi_14":33.78,"sma_20":3130.25,"sma_60":3317.0,"sma_120":3539.42},{"date":"2026-01-07","open":3050,"high":3065,"low":3035,"close":3055,"volume":6459,"rsi_14":37.68,"sma_20":3121.75,"sma_60":3309.08,"sma_120":3532.71},{"date":"2026-01-08","open":3055,"high":3055,"low":2970,"close":3025,"volume":25766,"rsi_14":34.67,"sma_20":3112.0,"sma_60":3298.67,"sma_120":3525.75},{"date":"2026-01-09","open":3025,"high":3025,"low":2955,"close":3000,"volume":9032,"rsi_14":28.0,"sma_20":3103.75,"sma_60":3288.17,"sma_120":3519.04},{"date":"2026-01-12","open":3000,"high":3000,"low":2915,"close":2940,"volume":25776,"rsi_14":27.27,"sma_20":3089.75,"sma_60":3277.75,"sma_120":3511.96},{"date":"2026-01-13","open":2955,"high":3000,"low":2950,"close":2980,"volume":12812,"rsi_14":33.33,"sma_20":3079.75,"sma_60":3267.75,"sma_120":3504.75},{"date":"2026-01-14","open":2980,"high":3005,"low":2950,"close":2995,"volume":9670,"rsi_14":36.05,"sma_20":3071.0,"sma_60":3256.0,"sma_120":3498.04},{"date":"2026-01-15","open":2995,"high":2995,"low":2930,"close":2960,"volume":7256,"rsi_14":34.83,"sma_20":3062.0,"sma_60":3243.75,"sma_120":3490.58},{"date":"2026-01-16","open":2960,"high":2975,"low":2905,"close":2945,"volume":11890,"rsi_14":34.83,"sma_20":3052.25,"sma_60":3231.17,"sma_120":3483.21},{"date":"2026-01-19","open":2945,"high":2990,"low":2920,"close":2950,"volume":7260,"rsi_14":35.71,"sma_20":3033.0,"sma_60":3206.33,"sma_120":3475.5},{"date":"2026-01-20","open":2960,"high":3030,"low":2960,"close":3030,"volume":9022,"rsi_14":42.55,"sma_20":3028.5,"sma_60":3195.25,"sma_120":3469.0},{"date":"2026-01-21","open":3030,"high":3325,"low":3030,"close":3175,"volume":78632,"rsi_14":61.61,"sma_20":3031.5,"sma_60":3186.58,"sma_120":3463.83},{"date":"2026-01-22","open":3175,"high":3260,"low":3140,"close":3140,"volume":24150,"rsi_14":53.7,"sma_20":3033.75,"sma_60":3177.83,"sma_120":3458.17},{"date":"2026-01-23","open":3145,"high":3300,"low":3145,"close":3220,"volume":18217,"rsi_14":64.91,"sma_20":3040.75,"sma_60":3171.17,"sma_120":3453.42},{"date":"2026-01-26","open":3240,"high":3290,"low":3195,"close":3225,"volume":23165,"rsi_14":64.91,"sma_20":3047.5,"sma_60":3165.67,"sma_120":3448.67},{"date":"2026-01-27","open":3230,"high":3320,"low":3230,"close":3275,"volume":19537,"rsi_14":71.19,"sma_20":3057.75,"sma_60":3161.75,"sma_120":3444.12},{"date":"2026-01-28","open":3275,"high":3340,"low":3230,"close":3230,"volume":35864,"rsi_14":68.85,"sma_20":3064.25,"sma_60":3157.67,"sma_120":3438.92},{"date":"2026-01-29","open":3235,"high":3250,"low":3180,"close":3205,"volume":13641,"rsi_14":73.04,"sma_20":3072.25,"sma_60":3153.33,"sma_120":3433.92},{"date":"2026-01-30","open":3205,"high":3215,"low":3140,"close":3165,"volume":27775,"rsi_14":66.09,"sma_20":3075.5,"sma_60":3150.08,"sma_120":3428.71},{"date":"2026-02-02","open":3155,"high":3155,"low":3060,"close":3060,"volume":16887,"rsi_14":54.89,"sma_20":3076.0,"sma_60":3145.17,"sma_120":3421.96},{"date":"2026-02-03","open":3085,"high":3085,"low":3020,"close":3045,"volume":10469,"rsi_14":56.59,"sma_20":3075.5,"sma_60":3141.92,"sma_120":3415.33},{"date":"2026-02-04","open":3045,"high":3125,"low":3030,"close":3125,"volume":14501,"rsi_14":62.68,"sma_20":3080.5,"sma_60":3144.92,"sma_120":3409.46},{"date":"2026-02-05","open":3125,"high":3200,"low":3090,"close":3115,"volume":14298,"rsi_14":61.81,"sma_20":3086.25,"sma_60":3143.33,"sma_120":3403.58},{"date":"2026-02-06","open":3115,"high":3115,"low":2995,"close":3035,"volume":21012,"rsi_14":55.35,"sma_20":3091.0,"sma_60":3139.25,"sma_120":3397.25},{"date":"2026-02-09","open":3115,"high":3115,"low":3025,"close":3055,"volume":6292,"rsi_14":51.7,"sma_20":3094.75,"sma_60":3134.83,"sma_120":3391.12},{"date":"2026-02-10","open":3070,"high":3190,"low":3020,"close":3090,"volume":22702,"rsi_14":43.2,"sma_20":3099.5,"sma_60":3131.33,"sma_120":3385.08},{"date":"2026-02-11","open":3115,"high":3185,"low":3090,"close":3120,"volume":8191,"rsi_14":48.39,"sma_20":3107.5,"sma_60":3128.33,"sma_120":3379.33},{"date":"2026-02-12","open":3130,"high":3190,"low":3105,"close":3190,"volume":13549,"rsi_14":47.54,"sma_20":3119.75,"sma_60":3126.67,"sma_120":3374.29},{"date":"2026-02-13","open":3185,"high":3185,"low":3110,"close":3115,"volume":7276,"rsi_14":41.91,"sma_20":3128.25,"sma_60":3124.25,"sma_120":3368.38},{"date":"2026-02-19","open":3105,"high":3140,"low":3075,"close":3100,"volume":17892,"rsi_14":36.43,"sma_20":3135.75,"sma_60":3122.75,"sma_120":3362.96},{"date":"2026-02-20","open":3100,"high":3120,"low":3060,"close":3090,"volume":10816,"rsi_14":38.52,"sma_20":3138.75,"sma_60":3121.17,"sma_120":3357.21},{"date":"2026-02-23","open":3140,"high":3150,"low":3065,"close":3090,"volume":16208,"rsi_14":40.17,"sma_20":3134.5,"sma_60":3120.08,"sma_120":3351.46},{"date":"2026-02-24","open":3040,"high":3120,"low":3025,"close":3060,"volume":32589,"rsi_14":40.87,"sma_20":3130.5,"sma_60":3118.58,"sma_120":3345.29},{"date":"2026-02-25","open":3060,"high":3100,"low":3045,"close":3080,"volume":21364,"rsi_14":52.04,"sma_20":3123.5,"sma_60":3118.5,"sma_120":3339.29},{"date":"2026-02-26","open":3200,"high":3200,"low":3020,"close":3070,"volume":19015,"rsi_14":52.58,"sma_20":3115.75,"sma_60":3114.25,"sma_120":3326.79},{"date":"2026-02-27","open":3075,"high":3110,"low":2995,"close":3000,"volume":29895,"rsi_14":36.84,"sma_20":3102.0,"sma_60":3115.17,"sma_120":3327.25},{"date":"2026-03-03","open":3000,"high":3000,"low":2930,"close":2950,"volume":15198,"rsi_14":33.98,"sma_20":3088.0,"sma_60":3110.0,"sma_120":3321.17},{"date":"2026-03-04","open":2930,"high":2930,"low":2690,"close":2710,"volume":41593,"rsi_14":25.93,"sma_20":3063.25,"sma_60":3100.33,"sma_120":3312.96},{"date":"2026-03-05","open":2740,"high":2925,"low":2740,"close":2830,"volume":33337,"rsi_14":35.48,"sma_20":3046.5,"sma_60":3092.58,"sma_120":3305.71},{"date":"2026-03-06","open":2830,"high":2845,"low":2755,"close":2845,"volume":19960,"rsi_14":33.77,"sma_20":3035.75,"sma_60":3085.58,"sma_120":3298.96},{"date":"2026-03-09","open":2860,"high":2860,"low":2670,"close":2755,"volume":17167,"rsi_14":27.61,"sma_20":3021.25,"sma_60":3077.5,"sma_120":3290.67},{"date":"2026-03-10","open":2760,"high":2775,"low":2700,"close":2760,"volume":24490,"rsi_14":21.33,"sma_20":3003.0,"sma_60":3069.75,"sma_120":3282.5},{"date":"2026-03-11","open":2760,"high":2850,"low":2725,"close":2805,"volume":14911,"rsi_14":28.47,"sma_20":2987.5,"sma_60":3062.83,"sma_120":3275.08},{"date":"2026-03-12","open":2785,"high":2870,"low":2785,"close":2870,"volume":5539,"rsi_14":35.06,"sma_20":2979.25,"sma_60":3057.92,"sma_120":3267.79},{"date":"2026-03-13","open":2860,"high":2885,"low":2840,"close":2875,"volume":28445,"rsi_14":35.95,"sma_20":2970.25,"sma_60":3052.17,"sma_120":3260.62},{"date":"2026-03-16","open":2850,"high":2885,"low":2820,"close":2885,"volume":3848,"rsi_14":36.77,"sma_20":2960.0,"sma_60":3043.5,"sma_120":3247.67},{"date":"2026-03-17","open":2880,"high":2910,"low":2835,"close":2845,"volume":8864,"rsi_14":36.31,"sma_20":2946.25,"sma_60":3041.83,"sma_120":3246.83},{"date":"2026-03-18","open":2840,"high":2870,"low":2810,"close":2855,"volume":3580,"rsi_14":35.48,"sma_20":2929.5,"sma_60":3037.08,"sma_120":3239.83},{"date":"2026-03-19","open":2870,"high":2870,"low":2790,"close":2805,"volume":19580,"rsi_14":33.74,"sma_20":2914.0,"sma_60":3031.5,"sma_120":3232.46},{"date":"2026-03-20","open":2800,"high":2950,"low":2750,"close":2950,"volume":35811,"rsi_14":47.19,"sma_20":2906.5,"sma_60":3027.92,"sma_120":3226.29},{"date":"2026-03-23","open":2950,"high":2950,"low":2765,"close":2825,"volume":14395,"rsi_14":43.52,"sma_20":2893.25,"sma_60":3023.08,"sma_120":3219.17},{"date":"2026-03-24","open":2825,"high":2825,"low":2780,"close":2820,"volume":13080,"rsi_14":57.53,"sma_20":2879.75,"sma_60":3018.08,"sma_120":3211.29},{"date":"2026-03-25","open":2805,"high":2900,"low":2790,"close":2815,"volume":18603,"rsi_14":48.78,"sma_20":2867.5,"sma_60":3013.08,"sma_120":3203.46},{"date":"2026-03-26","open":2845,"high":2845,"low":2790,"close":2820,"volume":10987,"rsi_14":47.93,"sma_20":2854.5,"sma_60":3008.5,"sma_120":3195.71},{"date":"2026-03-27","open":2820,"high":2840,"low":2755,"close":2840,"volume":12495,"rsi_14":57.94,"sma_20":2843.0,"sma_60":3004.5,"sma_120":3188.33},{"date":"2026-03-30","open":2830,"high":2835,"low":2795,"close":2805,"volume":9404,"rsi_14":53.98,"sma_20":2833.25,"sma_60":2999.75,"sma_120":3180.96},{"date":"2026-03-31","open":2805,"high":2910,"low":2755,"close":2845,"volume":15018,"rsi_14":53.57,"sma_20":2828.0,"sma_60":2996.0,"sma_120":3174.21},{"date":"2026-04-01","open":2955,"high":2955,"low":2890,"close":2905,"volume":14974,"rsi_14":51.85,"sma_20":2837.0,"sma_60":2992.5,"sma_120":3167.96},{"date":"2026-04-02","open":2890,"high":2950,"low":2810,"close":2825,"volume":19925,"rsi_14":45.83,"sma_20":2836.75,"sma_60":2988.83,"sma_120":3161.33},{"date":"2026-04-03","open":2830,"high":2840,"low":2820,"close":2820,"volume":10583,"rsi_14":44.54,"sma_20":2835.5,"sma_60":2984.17,"sma_120":3154.83},{"date":"2026-04-06","open":2820,"high":2845,"low":2805,"close":2840,"volume":7105,"rsi_14":49.57,"sma_20":2839.75,"sma_60":2980.67,"sma_120":3148.83},{"date":"2026-04-07","open":2860,"high":2985,"low":2840,"close":2935,"volume":32663,"rsi_14":56.06,"sma_20":2848.5,"sma_60":2978.67,"sma_120":3143.88},{"date":"2026-04-08","open":2935,"high":2950,"low":2890,"close":2925,"volume":20110,"rsi_14":59.68,"sma_20":2854.5,"sma_60":2977.0,"sma_120":3137.83},{"date":"2026-04-09","open":2945,"high":2995,"low":2940,"close":2960,"volume":23271,"rsi_14":50.98,"sma_20":2859.0,"sma_60":2976.33,"sma_120":3132.25},{"date":"2026-04-10","open":2990,"high":2990,"low":2950,"close":2970,"volume":7608,"rsi_14":68.35,"sma_20":2863.75,"sma_60":2976.83,"sma_120":3127.29},{"date":"2026-04-13","open":3025,"high":3195,"low":2925,"close":3095,"volume":82265,"rsi_14":76.7,"sma_20":2874.25,"sma_60":2978.75,"sma_120":3123.25},{"date":"2026-04-14","open":3095,"high":3140,"low":3070,"close":3140,"volume":20936,"rsi_14":79.28,"sma_20":2889.0,"sma_60":2981.17,"sma_120":3118.58},{"date":"2026-04-15","open":3170,"high":3175,"low":2905,"close":3015,"volume":236026,"rsi_14":64.44,"sma_20":2897.0,"sma_60":2982.08,"sma_120":3112.92},{"date":"2026-04-16","open":3020,"high":3130,"low":3020,"close":3090,"volume":49936,"rsi_14":67.12,"sma_20":2911.25,"sma_60":2984.5,"sma_120":3107.83},{"date":"2026-04-17","open":3125,"high":3150,"low":3095,"close":3125,"volume":20255,"rsi_14":71.92,"sma_20":2920.0,"sma_60":2987.42,"sma_120":3103.08},{"date":"2026-04-20","open":3105,"high":3175,"low":3105,"close":3145,"volume":19566,"rsi_14":71.13,"sma_20":2936.0,"sma_60":2989.33,"sma_120":3098.54},{"date":"2026-04-21","open":3180,"high":3230,"low":3130,"close":3230,"volume":90469,"rsi_14":72.67,"sma_20":2956.5,"sma_60":2990.25,"sma_120":3094.67},{"date":"2026-04-22","open":3230,"high":3265,"low":3185,"close":3250,"volume":23757,"rsi_14":80.14,"sma_20":2978.25,"sma_60":2992.08,"sma_120":3090.96},{"date":"2026-04-23","open":3250,"high":3280,"low":3155,"close":3240,"volume":23088,"rsi_14":79.58,"sma_20":2999.25,"sma_60":2992.42,"sma_120":3087.42},{"date":"2026-04-24","open":3240,"high":3280,"low":3235,"close":3240,"volume":16034,"rsi_14":78.99,"sma_20":3019.25,"sma_60":2992.67,"sma_120":3084.25},{"date":"2026-04-27","open":3240,"high":3300,"low":3215,"close":3280,"volume":29115,"rsi_14":77.17,"sma_20":3043.0,"sma_60":2992.75,"sma_120":3081.96},{"date":"2026-04-28","open":3275,"high":3280,"low":3180,"close":3210,"volume":46598,"rsi_14":70.5,"sma_20":3061.25,"sma_60":2992.42,"sma_120":3079.46},{"date":"2026-04-29","open":3185,"high":3240,"low":3185,"close":3225,"volume":9050,"rsi_14":69.63,"sma_20":3078.0,"sma_60":2992.75,"sma_120":3073.04},{"date":"2026-04-30","open":3315,"high":3315,"low":3150,"close":3195,"volume":40676,"rsi_14":55.24,"sma_20":3149.0,"sma_60":2961.17,"sma_120":2922.71},{"date":"2026-05-04","open":3195,"high":3255,"low":3195,"close":3230,"volume":42108,"rsi_14":61.16,"sma_20":3117.0,"sma_60":2996.08,"sma_120":3074.04},{"date":"2026-05-06","open":3250,"high":3250,"low":3130,"close":3155,"volume":26320,"rsi_14":51.18,"sma_20":3132.75,"sma_60":2997.92,"sma_120":3072.38},{"date":"2026-05-07","open":3175,"high":3250,"low":3020,"close":3165,"volume":54772,"rsi_14":64.42,"sma_20":3144.25,"sma_60":2998.58,"sma_120":3071.75},{"date":"2026-05-08","open":3070,"high":3220,"low":3060,"close":3080,"volume":9979,"rsi_14":49.06,"sma_20":3152.0,"sma_60":2998.0,"sma_120":3070.67},{"date":"2026-05-11","open":3085,"high":3115,"low":3000,"close":3005,"volume":21624,"rsi_14":39.47,"sma_20":3154.25,"sma_60":2997.5,"sma_120":3068.38},{"date":"2026-05-12","open":3000,"high":3260,"low":2970,"close":3110,"volume":94909,"rsi_14":47.33,"sma_20":3161.25,"sma_60":2998.42,"sma_120":3066.62},{"date":"2026-05-13","open":3110,"high":3175,"low":3025,"close":3045,"volume":27623,"rsi_14":35.43,"sma_20":3158.75,"sma_60":2997.67,"sma_120":3064.5},{"date":"2026-05-14","open":3045,"high":3060,"low":2970,"close":3010,"volume":21816,"rsi_14":31.54,"sma_20":3152.25,"sma_60":2995.83,"sma_120":3062.08},{"date":"2026-05-15","open":3020,"high":3025,"low":2865,"close":2890,"volume":38918,"rsi_14":26.97,"sma_20":3146.0,"sma_60":2990.83,"sma_120":3058.75},{"date":"2026-05-18","open":2890,"high":2915,"low":2790,"close":2845,"volume":42145,"rsi_14":25.47,"sma_20":3133.75,"sma_60":2986.33,"sma_120":3055.29},{"date":"2026-05-19","open":2790,"high":2920,"low":2790,"close":2835,"volume":29094,"rsi_14":21.29,"sma_20":3119.25,"sma_60":2981.92,"sma_120":3052.33},{"date":"2026-05-20","open":2835,"high":2895,"low":2800,"close":2805,"volume":31447,"rsi_14":22.45,"sma_20":3102.25,"sma_60":2977.17,"sma_120":3049.17},{"date":"2026-05-21","open":2805,"high":2880,"low":2805,"close":2835,"volume":7303,"rsi_14":24.0,"sma_20":3082.5,"sma_60":2972.92,"sma_120":3046.5},{"date":"2026-05-22","open":2850,"high":2895,"low":2800,"close":2895,"volume":7898,"rsi_14":30.77,"sma_20":3064.75,"sma_60":2970.17,"sma_120":3044.38},{"date":"2026-05-26","open":2895,"high":2940,"low":2790,"close":2805,"volume":33211,"rsi_14":24.55,"sma_20":3043.0,"sma_60":2965.58,"sma_120":3042.04},{"date":"2026-05-27","open":2805,"high":2840,"low":2750,"close":2760,"volume":22187,"rsi_14":25.47,"sma_20":3019.0,"sma_60":2960.42,"sma_120":3039.12},{"date":"2026-05-28","open":2760,"high":2760,"low":2545,"close":2680,"volume":40076,"rsi_14":22.29,"sma_20":2989.0,"sma_60":2955.08,"sma_120":3035.12},{"date":"2026-05-29","open":2680,"high":2680,"low":2575,"close":2600,"volume":37913,"rsi_14":22.41,"sma_20":2958.5,"sma_60":2949.25,"sma_120":3029.62},{"date":"2026-06-01","open":2600,"high":2600,"low":2385,"close":2420,"volume":55302,"rsi_14":20.0,"sma_20":2918.25,"sma_60":2944.42,"sma_120":3022.38},{"date":"2026-06-02","open":2420,"high":2460,"low":2295,"close":2460,"volume":29871,"rsi_14":14.29,"sma_20":2881.5,"sma_60":2938.25,"sma_120":3015.42},{"date":"2026-06-04","open":2420,"high":2450,"low":2325,"close":2355,"volume":12330,"rsi_14":13.68,"sma_20":2837.75,"sma_60":2930.08,"sma_120":3007.83},{"date":"2026-06-05","open":2380,"high":2915,"low":2250,"close":2800,"volume":334544,"rsi_14":42.28,"sma_20":2820.0,"sma_60":2930.83,"sma_120":3004.17},{"date":"2026-06-08","open":2750,"high":2775,"low":2600,"close":2720,"volume":97392,"rsi_14":43.56,"sma_20":2797.75,"sma_60":2930.17,"sma_120":2999.96},{"date":"2026-06-09","open":2755,"high":2780,"low":2660,"close":2765,"volume":37379,"rsi_14":46.97,"sma_20":2782.0,"sma_60":2929.5,"sma_120":2996.17},{"date":"2026-06-10","open":2700,"high":2780,"low":2485,"close":2665,"volume":40102,"rsi_14":43.97,"sma_20":2765.0,"sma_60":2926.08,"sma_120":2992.0},{"date":"2026-06-11","open":2665,"high":2875,"low":2625,"close":2840,"volume":74127,"rsi_14":51.13,"sma_20":2751.5,"sma_60":2925.5,"sma_120":2988.83},{"date":"2026-06-12","open":2815,"high":2950,"low":2795,"close":2870,"volume":99939,"rsi_14":51.13,"sma_20":2742.75,"sma_60":2925.25,"sma_120":2986.25},{"date":"2026-06-15","open":2880,"high":2965,"low":2830,"close":2875,"volume":52432,"rsi_14":49.33,"sma_20":2736.0,"sma_60":2925.75,"sma_120":2983.79},{"date":"2026-06-16","open":2925,"high":2975,"low":2865,"close":2970,"volume":49556,"rsi_14":55.48,"sma_20":2740.0,"sma_60":2927.67,"sma_120":2982.38},{"date":"2026-06-17","open":2975,"high":3110,"low":2970,"close":3085,"volume":65990,"rsi_14":72.09,"sma_20":2796.25,"sma_60":2944.83,"sma_120":2974.67},{"date":"2026-06-18","open":3055,"high":3240,"low":3010,"close":3100,"volume":68554,"rsi_14":63.91,"sma_20":2765.25,"sma_60":2934.83,"sma_120":2981.38},{"date":"2026-06-19","open":3100,"high":3105,"low":2910,"close":3025,"volume":26644,"rsi_14":64.12,"sma_20":2776.25,"sma_60":2938.17,"sma_120":2980.62},{"date":"2026-06-22","open":3000,"high":3105,"low":2875,"close":3030,"volume":73853,"rsi_14":72.93,"sma_20":2786.0,"sma_60":2941.67,"sma_120":2979.88},{"date":"2026-06-23","open":3020,"high":3150,"low":2805,"close":2975,"volume":59130,"rsi_14":69.14,"sma_20":2790.0,"sma_60":2944.33,"sma_120":2978.71},{"date":"2026-06-24","open":2975,"high":3060,"low":2830,"close":2890,"volume":80633,"rsi_14":70.19,"sma_20":2794.25,"sma_60":2945.5,"sma_120":2977.0},{"date":"2026-06-25","open":3005,"high":3025,"low":2870,"close":3000,"volume":112560,"rsi_14":60.1,"sma_20":2806.25,"sma_60":2948.17,"sma_120":2976.33},{"date":"2026-06-26","open":3000,"high":3090,"low":2900,"close":2935,"volume":64547,"rsi_14":61.03,"sma_20":2819.0,"sma_60":2950.33,"sma_120":2975.04},{"date":"2026-06-29","open":2920,"high":3140,"low":2920,"close":3095,"volume":72930,"rsi_14":65.14,"sma_20":2843.75,"sma_60":2954.5,"sma_120":2975.25},{"date":"2026-06-30","open":3100,"high":3195,"low":3085,"close":3145,"volume":89610,"rsi_14":73.08,"sma_20":2880.0,"sma_60":2958.75,"sma_120":2975.62},{"date":"2026-07-01","open":3115,"high":3245,"low":3115,"close":3230,"volume":73488,"rsi_14":70.53,"sma_20":2918.5,"sma_60":2965.5,"sma_120":2977.17},{"date":"2026-07-02","open":3235,"high":3285,"low":3140,"close":3250,"volume":53804,"rsi_14":70.21,"sma_20":2963.25,"sma_60":2972.67,"sma_120":2978.42},{"date":"2026-07-03","open":3250,"high":3300,"low":3180,"close":3290,"volume":64110,"rsi_14":71.28,"sma_20":2987.75,"sma_60":2980.17,"sma_120":2980.42},{"date":"2026-07-06","open":3300,"high":3455,"low":3200,"close":3455,"volume":160185,"rsi_14":73.21,"sma_20":3024.5,"sma_60":2988.83,"sma_120":2983.75},{"date":"2026-07-07","open":3455,"high":3480,"low":3375,"close":3400,"volume":73993,"rsi_14":65.99,"sma_20":3056.25,"sma_60":2996.75,"sma_120":2986.88},{"date":"2026-07-08","open":3400,"high":3475,"low":3260,"close":3350,"volume":66175,"rsi_14":62.25,"sma_20":3090.5,"sma_60":3003.25,"sma_120":2989.79},{"date":"2026-07-09","open":3415,"high":3460,"low":3320,"close":3450,"volume":54168,"rsi_14":70.33,"sma_20":3121.0,"sma_60":3011.25,"sma_120":2994.04},{"date":"2026-07-10","open":3445,"high":3445,"low":3255,"close":3305,"volume":34441,"rsi_14":61.6,"sma_20":3142.75,"sma_60":3014.75,"sma_120":2996.75},{"date":"2026-07-13","open":3305,"high":3435,"low":3290,"close":3375,"volume":67403,"rsi_14":66.67,"sma_20":3167.75,"sma_60":3018.67,"sma_120":2999.92},{"date":"2026-07-14","open":3350,"high":3415,"low":3260,"close":3370,"volume":55755,"rsi_14":71.43,"sma_20":3187.75,"sma_60":3024.58,"sma_120":3003.33},{"date":"2026-07-15","open":3410,"high":3415,"low":3305,"close":3355,"volume":48501,"rsi_14":67.32,"sma_20":3201.25,"sma_60":3029.0,"sma_120":3006.75},{"date":"2026-07-16","open":3395,"high":3395,"low":3080,"close":3315,"volume":54906,"rsi_14":69.0,"sma_20":3212.0,"sma_60":3032.17,"sma_120":3009.79},{"date":"2026-07-20","open":3300,"high":3345,"low":3230,"close":3315,"volume":36206,"rsi_14":63.1,"sma_20":3226.5,"sma_60":3035.0,"sma_120":3012.17},{"date":"2026-07-21","open":3350,"high":3350,"low":3245,"close":3330,"volume":42655,"rsi_14":61.49,"sma_20":3241.5,"sma_60":3036.67,"sma_120":3013.46},{"date":"2026-07-22","open":3360,"high":3360,"low":3260,"close":3325,"volume":41818,"rsi_14":56.55,"sma_20":3259.0,"sma_60":3037.92,"sma_120":3015.0},{"date":"2026-07-23","open":3360,"high":3440,"low":3330,"close":3385,"volume":76352,"rsi_14":58.82,"sma_20":3283.75,"sma_60":3040.33,"sma_120":3016.38},{"date":"2026-07-24","open":3400,"high":3490,"low":3395,"close":3430,"volume":82959,"rsi_14":59.09,"sma_20":3305.25,"sma_60":3043.5,"sma_120":3018.08},{"date":"2026-07-27","open":3460,"high":3485,"low":3425,"close":3435,"volume":54900,"rsi_14":48.36,"sma_20":3330.25,"sma_60":3046.08,"sma_120":3019.42},{"date":"2026-07-28","open":3430,"high":3430,"low":3310,"close":3355,"volume":22557,"rsi_14":46.46,"sma_20":3343.25,"sma_60":3048.5,"sma_120":3020.46},{"date":"2026-07-29","open":3185,"high":3340,"low":3070,"close":3090,"volume":44597,"rsi_14":34.71,"sma_20":3340.5,"sma_60":3046.25,"sma_120":3019.5},{"date":"2026-07-30","open":3230,"high":3230,"low":3020,"close":3050,"volume":8191,"rsi_14":24.68,"sma_20":3331.5,"sma_60":3043.83,"sma_120":3018.54},{"date":"2026-07-31","open":3230,"high":3235,"low":3085,"close":3175,"volume":16010,"rsi_14":41.56,"sma_20":3327.75,"sma_60":3042.92,"sma_120":3019.5},{"date":"2026-08-03","open":3125,"high":3260,"low":3065,"close":3220,"volume":22437,"rsi_14":39.6,"sma_20":3324.25,"sma_60":3044.0,"sma_120":3020.96},{"date":"2026-08-04","open":3220,"high":3270,"low":3195,"close":3265,"volume":17812,"rsi_14":43.31,"sma_20":3314.75,"sma_60":3045.67,"sma_120":3022.12},{"date":"2026-08-05","open":3300,"high":3355,"low":3240,"close":3330,"volume":40877,"rsi_14":48.5,"sma_20":3311.25,"sma_60":3049.83,"sma_120":3023.92},{"date":"2026-08-06","open":3350,"high":3410,"low":3265,"close":3355,"volume":29046,"rsi_14":52.44,"sma_20":3311.5,"sma_60":3055.67,"sma_120":3026.58},{"date":"2026-08-07","open":3375,"high":3455,"low":3345,"close":3425,"volume":39910,"rsi_14":56.18,"sma_20":3310.25,"sma_60":3060.92,"sma_120":3029.67},{"date":"2026-08-10","open":3445,"high":3450,"low":3365,"close":3380,"volume":3164,"rsi_14":52.72,"sma_20":3314.0,"sma_60":3066.5,"sma_120":3032.08},{"date":"2026-08-11","open":3380,"high":3400,"low":3300,"close":3325,"volume":5079,"rsi_14":50.0,"sma_20":3311.5,"sma_60":3071.75,"sma_120":3033.79},{"date":"2026-08-12","open":3325,"high":3410,"low":3300,"close":3400,"volume":5420,"rsi_14":50.76,"sma_20":3313.0,"sma_60":3080.25,"sma_120":3035.54},{"date":"2026-08-13","open":3425,"high":3430,"low":3270,"close":3370,"volume":5069,"rsi_14":46.91,"sma_20":3313.75,"sma_60":3089.0,"sma_120":3037.67},{"date":"2026-08-14","open":3390,"high":3405,"low":3225,"close":3290,"volume":7641,"rsi_14":43.06,"sma_20":3312.5,"sma_60":3096.58,"sma_120":3039.25},{"date":"2026-08-18","open":3290,"high":3455,"low":3250,"close":3285,"volume":4748,"rsi_14":46.39,"sma_20":3311.0,"sma_60":3104.58,"sma_120":3040.88},{"date":"2026-08-19","open":3190,"high":3240,"low":3155,"close":3170,"volume":6580,"rsi_14":54.88,"sma_20":3303.0,"sma_60":3110.17,"sma_120":3041.54},{"date":"2026-08-20","open":3240,"high":3390,"low":3200,"close":3295,"volume":14347,"rsi_14":63.54,"sma_20":3301.5,"sma_60":3116.83,"sma_120":3043.5},{"date":"2026-08-21","open":3335,"high":3395,"low":3290,"close":3380,"volume":18132,"rsi_14":61.85,"sma_20":3301.25,"sma_60":3126.42,"sma_120":3046.0},{"date":"2026-08-24","open":3380,"high":3435,"low":3360,"close":3420,"volume":17017,"rsi_14":61.63,"sma_20":3300.75,"sma_60":3137.42,"sma_120":3048.92},{"date":"2026-08-25","open":3405,"high":3410,"low":3270,"close":3395,"volume":7239,"rsi_14":57.74,"sma_20":3298.75,"sma_60":3149.33,"sma_120":3052.21},{"date":"2026-08-26","open":3390,"high":3390,"low":3275,"close":3340,"volume":5773,"rsi_14":50.6,"sma_20":3298.0,"sma_60":3161.67,"sma_120":3055.46},{"date":"2026-08-27","open":3340,"high":3375,"low":3270,"close":3300,"volume":7365,"rsi_14":46.75,"sma_20":3308.5,"sma_60":3176.33,"sma_120":3060.38},{"date":"2026-08-28","open":3310,"high":3335,"low":3235,"close":3280,"volume":3545,"rsi_14":40.88,"sma_20":3320.0,"sma_60":3190.0,"sma_120":3064.12},{"date":"2026-08-31","open":3410,"high":3410,"low":3180,"close":3265,"volume":3550,"rsi_14":42.48,"sma_20":3324.5,"sma_60":3205.17,"sma_120":3067.62},{"date":"2026-09-01","open":3360,"high":3360,"low":3205,"close":3255,"volume":2308,"rsi_14":45.14,"sma_20":3326.25,"sma_60":3212.75,"sma_120":3071.79},{"date":"2026-09-02","open":3260,"high":3320,"low":3215,"close":3265,"volume":2731,"rsi_14":39.69,"sma_20":3326.25,"sma_60":3221.83,"sma_120":3076.0},{"date":"2026-09-03","open":3335,"high":3345,"low":3200,"close":3245,"volume":3800,"rsi_14":40.31,"sma_20":3322.0,"sma_60":3229.83,"sma_120":3079.67},{"date":"2026-09-04","open":3275,"high":3295,"low":3200,"close":3290,"volume":3959,"rsi_14":50.0,"sma_20":3318.75,"sma_60":3240.25,"sma_120":3083.17},{"date":"2026-09-07","open":3285,"high":3325,"low":3200,"close":3270,"volume":5736,"rsi_14":48.8,"sma_20":3311.0,"sma_60":3247.42,"sma_120":3086.46},{"date":"2026-09-08","open":3270,"high":3285,"low":3165,"close":3165,"volume":8037,"rsi_14":49.59,"sma_20":3300.25,"sma_60":3252.33,"sma_120":3088.79},{"date":"2026-09-09","open":3165,"high":3235,"low":3130,"close":3180,"volume":4608,"rsi_14":38.61,"sma_20":3293.0,"sma_60":3257.42,"sma_120":3091.58},{"date":"2026-09-10","open":3180,"high":3230,"low":3150,"close":3170,"volume":1372,"rsi_14":25.58,"sma_20":3281.5,"sma_60":3260.75,"sma_120":3094.21},{"date":"2026-09-11","open":3170,"high":3195,"low":3015,"close":3045,"volume":10995,"rsi_14":13.59,"sma_20":3265.25,"sma_60":3260.08,"sma_120":3096.21},{"date":"2026-09-14","open":3095,"high":3245,"low":2900,"close":3215,"volume":8053,"rsi_14":36.36,"sma_20":3261.5,"sma_60":3262.0,"sma_120":3098.42},{"date":"2026-09-15","open":3040,"high":3165,"low":2895,"close":3155,"volume":2889,"rsi_14":36.09,"sma_20":3255.0,"sma_60":3264.17,"sma_120":3101.17},{"date":"2026-09-16","open":3080,"high":3250,"low":3080,"close":3250,"volume":24983,"rsi_14":46.53,"sma_20":3259.0,"sma_60":3267.83,"sma_120":3104.75},{"date":"2026-09-17","open":3225,"high":3225,"low":3110,"close":3195,"volume":6183,"rsi_14":44.37,"sma_20":3254.0,"sma_60":3271.5,"sma_120":3107.92},{"date":"2026-09-18","open":3210,"high":3265,"low":3150,"close":3200,"volume":4597,"rsi_14":45.64,"sma_20":3245.0,"sma_60":3276.67,"sma_120":3111.08},{"date":"2026-09-21","open":3200,"high":3215,"low":3115,"close":3185,"volume":4771,"rsi_14":45.33,"sma_20":3233.25,"sma_60":3279.75,"sma_120":3113.96},{"date":"2026-09-22","open":3185,"high":3240,"low":3050,"close":3115,"volume":20118,"rsi_14":40.74,"sma_20":3219.25,"sma_60":3282.75,"sma_120":3116.54},{"date":"2026-09-23","open":3115,"high":3175,"low":3000,"close":3025,"volume":6897,"rsi_14":37.5,"sma_20":3203.5,"sma_60":3281.58,"sma_120":3118.04},{"date":"2026-09-28","open":3025,"high":3160,"low":3025,"close":3150,"volume":3014,"rsi_14":42.71,"sma_20":3196.0,"sma_60":3281.67,"sma_120":3120.21},{"date":"2026-09-29","open":3150,"high":3155,"low":3005,"close":3155,"volume":3088,"rsi_14":43.92,"sma_20":3189.75,"sma_60":3280.42,"sma_120":3122.96},{"date":"2026-09-30","open":2980,"high":3105,"low":2910,"close":3000,"volume":8980,"rsi_14":41.71,"sma_20":3176.5,"sma_60":3276.25,"sma_120":3124.46},{"date":"2026-10-01","open":3035,"high":3120,"low":2935,"close":3090,"volume":17264,"rsi_14":45.79,"sma_20":3168.25,"sma_60":3272.92,"sma_120":3126.54},{"date":"2026-10-02","open":3125,"high":3125,"low":3030,"close":3100,"volume":2659,"rsi_14":46.73,"sma_20":3160.0,"sma_60":3267.0,"sma_120":3127.92},{"date":"2026-10-06","open":3100,"high":3180,"low":3070,"close":3120,"volume":4368,"rsi_14":53.89,"sma_20":3153.75,"sma_60":3262.33,"sma_120":3129.54},{"date":"2026-10-07","open":3130,"high":3185,"low":3080,"close":3180,"volume":8525,"rsi_14":47.95,"sma_20":3148.25,"sma_60":3259.5,"sma_120":3131.38},{"date":"2026-10-08","open":3180,"high":3245,"low":3100,"close":3230,"volume":4694,"rsi_14":54.44,"sma_20":3146.25,"sma_60":3255.83,"sma_120":3133.54},{"date":"2026-10-12","open":3180,"high":3425,"low":3060,"close":3155,"volume":7177,"rsi_14":44.24,"sma_20":3145.75,"sma_60":3253.33,"sma_120":3134.04},{"date":"2026-10-13","open":2925,"high":3155,"low":2925,"close":3100,"volume":8901,"rsi_14":44.24,"sma_20":3141.75,"sma_60":3248.75,"sma_120":3133.71},{"date":"2026-10-14","open":3125,"high":3190,"low":3070,"close":3185,"volume":12637,"rsi_14":49.17,"sma_20":3142.5,"sma_60":3245.67,"sma_120":3135.12},{"date":"2026-10-15","open":3180,"high":3185,"low":3000,"close":3015,"volume":10127,"rsi_14":41.98,"sma_20":3141.0,"sma_60":3240.0,"sma_120":3134.5},{"date":"2026-10-16","open":3150,"high":3195,"low":3040,"close":3135,"volume":35856,"rsi_14":50.9,"sma_20":3137.0,"sma_60":3237.0,"sma_120":3134.58},{"date":"2026-10-19","open":3140,"high":3195,"low":3100,"close":3185,"volume":28317,"rsi_14":57.48,"sma_20":3138.5,"sma_60":3234.83,"sma_120":3134.92},{"date":"2026-10-20","open":3220,"high":3355,"low":3160,"close":3240,"volume":42516,"rsi_14":54.5,"sma_20":3138.0,"sma_60":3233.33,"sma_120":3135.0},{"date":"2026-10-21","open":3245,"high":3450,"low":3245,"close":3430,"volume":54491,"rsi_14":61.6,"sma_20":3149.75,"sma_60":3235.08,"sma_120":3136.5},{"date":"2026-10-22","open":3425,"high":3540,"low":3405,"close":3465,"volume":63406,"rsi_14":71.83,"sma_20":3163.0,"sma_60":3236.42,"sma_120":3138.38},{"date":"2026-10-23","open":3495,"high":3550,"low":3430,"close":3510,"volume":52506,"rsi_14":70.59,"sma_20":3179.25,"sma_60":3237.75,"sma_120":3140.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.0,"pbr":0.87,"ttm_eps":null,"close":5722.0874},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.78,"pbr":0.74,"ttm_eps":null,"close":4876.2134},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.79,"pbr":0.52,"ttm_eps":null,"close":3532.7668},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.91,"pbr":0.54,"ttm_eps":null,"close":3632.2815},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.59,"ttm_eps":null,"close":3831.3105},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":81.03,"pbr":0.54,"ttm_eps":null,"close":3602.4272},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.15,"pbr":0.44,"ttm_eps":null,"close":3100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.51,"pbr":0.38,"ttm_eps":null,"close":2845.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.25,"pbr":0.34,"ttm_eps":null,"close":3145.0}],"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":"에이치와이티씨","phase":"above-fold","symbol_resolved":true}