{"status":"ok","report":{"price_analysis":{"current":2670.0,"change_1d":-1.1,"change_7d":-4.1,"change_30d":-9.2,"high_30d":3085.0,"low_30d":2575.0,"position_in_range":19.0,"support":2626.0,"resistance":3034.0},"summary":"화승알앤에이(378850)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 507.20억. 현재가 2,670원, 전일 대비 -1.1%, 30일 -9.2%. PER 1.4배 / ROE 4.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.36만, 기관 순매수 86.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.4배입니다. ROE 4.5%입니다. 시가총액 507.20억. 매출 7455.97억, 영업이익 335.32억.","grade":"C","comment":"PER 1.44배, ROE 4.46%","per":1.44,"pbr":0.27,"roe":4.46,"eps":1851.4799999999998,"revenue":745597176817.0,"operating_income":33532285581.0,"net_income":35168708847.0,"market_cap":50720430720,"profit_margin":4.72,"roa":1.6,"operating_margin":4.5,"gross_margin":18.52,"debt_ratio":1.7825501501020176,"total_assets":513569529445.0,"total_equity":184567932918.0,"total_debt":329001596527.0,"dividend_yield":2.18,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.6로 약세 구간입니다. MACD(-53.81)가 시그널선(-49.17)을 하회합니다(데드크로스). 현재가가 SMA20(2774)과 SMA60(2862) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2647~2901 (현재 위치 9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.568345323741006,"macd":-53.81263414966588,"macd_signal":-49.174120002193916,"sma_20":2774.0,"sma_60":2862.4166666666665,"bb_upper":2901.342059037853,"bb_lower":2646.657940962147,"atr_14":117.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.36만, 기관 순매수 86.00. 30일 누적: 외국인 -9.73만, 기관 1150.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-23604.0,"institutional_flow":86.0,"data":[{"date":"2026-10-23","foreign_net":-5050.0,"institution_net":5.0,"retail_net":5045.0},{"date":"2026-10-22","foreign_net":-7091.0,"institution_net":19.0,"retail_net":7072.0},{"date":"2026-10-21","foreign_net":-6282.0,"institution_net":-66.0,"retail_net":6348.0},{"date":"2026-10-20","foreign_net":-2686.0,"institution_net":55.0,"retail_net":2631.0},{"date":"2026-10-19","foreign_net":-2495.0,"institution_net":73.0,"retail_net":2422.0},{"date":"2026-10-16","foreign_net":5407.0,"institution_net":169.0,"retail_net":-5576.0},{"date":"2026-10-15","foreign_net":1411.0,"institution_net":50.0,"retail_net":-1461.0},{"date":"2026-10-14","foreign_net":17.0,"institution_net":601.0,"retail_net":-618.0},{"date":"2026-10-13","foreign_net":-6280.0,"institution_net":595.0,"retail_net":5685.0},{"date":"2026-10-12","foreign_net":-2204.0,"institution_net":419.0,"retail_net":1785.0},{"date":"2026-10-08","foreign_net":-2063.0,"institution_net":-70.0,"retail_net":2133.0},{"date":"2026-10-07","foreign_net":-3166.0,"institution_net":-79.0,"retail_net":3245.0},{"date":"2026-10-06","foreign_net":-5656.0,"institution_net":-5.0,"retail_net":5661.0},{"date":"2026-10-02","foreign_net":-1862.0,"institution_net":4.0,"retail_net":1858.0},{"date":"2026-10-01","foreign_net":-4354.0,"institution_net":-2.0,"retail_net":4356.0},{"date":"2026-09-30","foreign_net":-7241.0,"institution_net":-5.0,"retail_net":7246.0},{"date":"2026-09-29","foreign_net":-9601.0,"institution_net":9.0,"retail_net":9592.0},{"date":"2026-09-28","foreign_net":-3360.0,"institution_net":-9.0,"retail_net":3369.0},{"date":"2026-09-23","foreign_net":-8853.0,"institution_net":-61.0,"retail_net":8914.0},{"date":"2026-09-22","foreign_net":-4703.0,"institution_net":-93.0,"retail_net":4796.0},{"date":"2026-09-21","foreign_net":-6148.0,"institution_net":-9.0,"retail_net":6157.0},{"date":"2026-09-18","foreign_net":-1412.0,"institution_net":-11.0,"retail_net":1423.0},{"date":"2026-09-17","foreign_net":-3506.0,"institution_net":3.0,"retail_net":3503.0},{"date":"2026-09-16","foreign_net":-9251.0,"institution_net":5.0,"retail_net":9246.0},{"date":"2026-09-15","foreign_net":1193.0,"institution_net":15.0,"retail_net":-1208.0},{"date":"2026-09-14","foreign_net":1295.0,"institution_net":45.0,"retail_net":-1340.0},{"date":"2026-09-11","foreign_net":2455.0,"institution_net":640.0,"retail_net":-3095.0},{"date":"2026-09-10","foreign_net":-870.0,"institution_net":-1035.0,"retail_net":1905.0},{"date":"2026-09-09","foreign_net":1261.0,"institution_net":-49.0,"retail_net":-1212.0},{"date":"2026-09-08","foreign_net":-6226.0,"institution_net":-63.0,"retail_net":6289.0}],"periods":{"d1":{"foreign_net":-5050.0,"institution_net":5.0,"retail_net":5045.0},"d3":{"foreign_net":-18423.0,"institution_net":-42.0,"retail_net":18465.0},"d7":{"foreign_net":-16786.0,"institution_net":305.0,"retail_net":16481.0},"d14":{"foreign_net":-38000.0,"institution_net":1770.0,"retail_net":36230.0},"d30":{"foreign_net":-97321.0,"institution_net":1150.0,"retail_net":96171.0}}},"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 1.44x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +8.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.9,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.6,"unit":"%","percentile":68,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.6,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.2,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 0.9x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":0.91,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.74,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":12.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.44x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.9%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.78,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.52,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.44,"current_pbr":0.27,"per_5y_high":3.89,"per_5y_low":1.53,"per_5y_avg":2.62,"per_percentile":0.0,"pbr_5y_high":0.91,"pbr_5y_low":0.37,"pbr_5y_avg":0.54,"pbr_percentile":0.0,"per_5y_median":2.57,"pbr_5y_median":0.48,"history":[{"quarter":"2024-Q2","per":2.98,"pbr":0.91},{"quarter":"2024-Q3","per":3.32,"pbr":0.71},{"quarter":"2024-Q4","per":1.72,"pbr":0.47},{"quarter":"2025-Q1","per":1.91,"pbr":0.45},{"quarter":"2025-Q2","per":3.89,"pbr":0.51},{"quarter":"2025-Q3","per":2.28,"pbr":0.48},{"quarter":"2025-Q4","per":3.41,"pbr":0.48},{"quarter":"2026-Q1","per":2.57,"pbr":0.45},{"quarter":"2026-Q2","per":1.53,"pbr":0.37},{"quarter":"현재","per":1.44,"pbr":0.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4901.6538,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3766.8347,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2931.8184,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2878.0684,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3171.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3205.4546,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.98,"eps":1642.94,"close":4901.65,"source":"reported"},{"date":"2024-07","per":2.39,"eps":1642.94,"close":3933.72,"source":"reported"},{"date":"2024-08","per":2.37,"eps":1642.94,"close":3886.04,"source":"reported"},{"date":"2024-09","per":3.32,"eps":1134.34,"close":3766.83,"source":"reported"},{"date":"2024-10","per":3.21,"eps":1134.34,"close":3638.09,"source":"reported"},{"date":"2024-11","per":2.77,"eps":1134.34,"close":3146.98,"source":"reported"},{"date":"2024-12","per":1.72,"eps":1707.04,"close":2931.82,"source":"reported"},{"date":"2025-01","per":1.66,"eps":1707.04,"close":2834.09,"source":"reported"},{"date":"2025-02","per":1.69,"eps":1707.04,"close":2878.07,"source":"reported"},{"date":"2025-03","per":1.91,"eps":1506.43,"close":2878.07,"source":"reported"},{"date":"2025-04","per":2.07,"eps":1506.43,"close":3117.5,"source":"reported"},{"date":"2025-05","per":2.09,"eps":1506.43,"close":3151.7,"source":"reported"},{"date":"2025-06","per":3.89,"eps":815.95,"close":3171.25,"source":"reported"},{"date":"2025-07","per":3.89,"eps":815.95,"close":3171.25,"source":"reported"},{"date":"2025-08","per":3.61,"eps":815.95,"close":2946.48,"source":"reported"},{"date":"2025-09","per":2.28,"eps":1404.59,"close":3205.45,"source":"reported"},{"date":"2025-10","per":2.22,"eps":1404.59,"close":3117.5,"source":"reported"},{"date":"2025-11","per":2.26,"eps":1404.59,"close":3176.14,"source":"reported"},{"date":"2025-12","per":3.41,"eps":959.99,"close":3270.0,"source":"reported"},{"date":"2026-01","per":3.68,"eps":959.99,"close":3530.0,"source":"reported"},{"date":"2026-02","per":3.99,"eps":959.99,"close":3835.0,"source":"reported"},{"date":"2026-03","per":2.57,"eps":1268.04,"close":3260.0,"source":"reported"},{"date":"2026-04","per":2.77,"eps":1268.04,"close":3515.0,"source":"reported"},{"date":"2026-05","per":2.66,"eps":1268.04,"close":3375.0,"source":"reported"},{"date":"2026-06","per":1.53,"eps":1851.48,"close":2825.0,"source":"reported"},{"date":"2026-07","per":1.46,"eps":1851.48,"close":2705.0,"source":"reported"},{"date":"2026-08","per":1.63,"eps":1851.48,"close":3010.0,"source":"reported"},{"date":"2026-09","per":1.52,"eps":1851.48,"close":2815.0,"source":"reported"},{"date":"2026-10","per":1.45,"eps":1851.48,"close":2680.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.52,"std":0.81,"upper_1sd":3.32,"lower_1sd":1.71,"current":1.45,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.18,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 3%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":31.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.74,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.18,"summary":"배당수익률 2.18%","metrics":[{"name":"배당수익률","value":2.18,"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":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.5%"}],"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":"2026-10-24T00:34:21.026332+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.044572661842915896,"dividend_yield":null,"eps":433.0,"revenue":201186387161.0,"operating_income":10561053510.0,"net_income":8226684061.0,"market_cap":null,"profit_margin":0.040890858358207764,"operating_margin":0.052493877240056434,"roa":0.016018637378838158,"gross_margin":0.1852077967640104,"total_equity":184567932918.0,"total_assets":513569529445.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.58,"pbr":0.39,"roe":0.06188733310069811,"dividend_yield":2.18,"eps":574.68,"revenue":184715512133.0,"operating_income":9057273392.0,"net_income":10915162897.0,"market_cap":65200000000.0,"profit_margin":0.05909175017819184,"operating_margin":0.04903363711802681,"roa":0.021448206436175808,"gross_margin":0.19942840618321228,"total_equity":176371518211.0,"total_assets":508907955986.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03687352677755994,"dividend_yield":null,"eps":324.0,"revenue":185024788340.0,"operating_income":3656879859.0,"net_income":6154010965.0,"market_cap":null,"profit_margin":0.033260467530931266,"operating_margin":0.019764269921931477,"roa":0.012820979167748206,"gross_margin":0.1953855891761319,"total_equity":166895100708.0,"total_assets":479995395397.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.061290666480799984,"dividend_yield":null,"eps":519.8,"revenue":174670489183.0,"operating_income":10257078820.0,"net_income":9872850924.0,"market_cap":null,"profit_margin":0.05652271869265988,"operating_margin":0.0587224485829074,"roa":0.02096045274752712,"gross_margin":0.17447176613830667,"total_equity":161082453347.0,"total_assets":471022789580.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01889441420658021,"dividend_yield":null,"eps":-150.44,"revenue":181636149565.0,"operating_income":5355178076.0,"net_income":-2857482397.0,"market_cap":null,"profit_margin":-0.015731903609735056,"operating_margin":0.029482997128187884,"roa":-0.006051060734729339,"gross_margin":0.17983123614008878,"total_equity":151234241282.0,"total_assets":472228345123.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03286161498389598,"dividend_yield":null,"eps":266.63,"revenue":173228561717.0,"operating_income":7813198158.0,"net_income":5064318247.0,"market_cap":null,"profit_margin":0.029234891733809314,"operating_margin":0.04510340604665566,"roa":0.010501898938068424,"gross_margin":0.1977782689264098,"total_equity":154110449212.0,"total_assets":482228811843.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.09701546658038587,"dividend_yield":null,"eps":768.6,"revenue":185590612419.0,"operating_income":5210234657.0,"net_income":14598485812.0,"market_cap":null,"profit_margin":0.07865961333777821,"operating_margin":0.028073804968308826,"roa":0.031069344155577154,"gross_margin":0.1734882205857936,"total_equity":150475860464.0,"total_assets":469867845903.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01013046654318818,"dividend_yield":null,"eps":-68.84,"revenue":162239198099.0,"operating_income":5986075108.0,"net_income":-1307439067.0,"market_cap":null,"profit_margin":-0.008058712581913697,"operating_margin":0.03689660191951415,"roa":-0.003042032480577325,"gross_margin":0.18566769609289427,"total_equity":129060104135.0,"total_assets":429791290970.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07868989361721272,"dividend_yield":null,"eps":540.04,"revenue":189462920403.0,"operating_income":12041131029.0,"net_income":10257367255.0,"market_cap":null,"profit_margin":0.05413918054879504,"operating_margin":0.06355402420372139,"roa":0.022113476433609513,"gross_margin":0.19247787190987775,"total_equity":130351774332.0,"total_assets":463851411414.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.07381683231662418,"dividend_yield":null,"eps":467.24,"revenue":169837820950.0,"operating_income":8108907970.0,"net_income":8874664526.0,"market_cap":null,"profit_margin":0.052253758770331185,"operating_margin":0.04774500711703814,"roa":0.019921152285485407,"gross_margin":0.18858732978227133,"total_equity":120225485807.0,"total_assets":445489517816.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03306905765527963,"dividend_yield":null,"eps":195.9,"revenue":145705030605.0,"operating_income":3219433229.0,"net_income":3720869788.0,"market_cap":null,"profit_margin":0.025537002892419797,"operating_margin":0.022095553019907347,"roa":0.00863764302623444,"gross_margin":0.20218154159592272,"total_equity":112518168095.0,"total_assets":430773739630.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07372906255559705,"dividend_yield":null,"eps":439.76,"revenue":172877473162.0,"operating_income":11171225461.0,"net_income":8352631538.0,"market_cap":null,"profit_margin":0.04831532637090847,"operating_margin":0.06461932406040936,"roa":0.019205425532757416,"gross_margin":0.18986655040498895,"total_equity":113288183092.0,"total_assets":434909995811.0}],"current_price":2670.0,"change_pct":-1.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-03-15","close":7800.0},{"date":"2021-03-16","close":6338.2358},{"date":"2021-03-17","close":6033.3359},{"date":"2021-03-18","close":6412.1519},{"date":"2021-03-19","close":6227.3638},{"date":"2021-03-22","close":6134.9688},{"date":"2021-03-23","close":5959.4199},{"date":"2021-03-24","close":5543.6475},{"date":"2021-03-25","close":5044.7192},{"date":"2021-03-26","close":4832.2129},{"date":"2021-03-29","close":4943.085},{"date":"2021-03-30","close":5174.0708},{"date":"2021-03-31","close":5137.1128},{"date":"2021-04-01","close":5072.437},{"date":"2021-04-02","close":5063.1978},{"date":"2021-04-05","close":4970.8032},{"date":"2021-04-06","close":4915.3672},{"date":"2021-04-07","close":4933.8462},{"date":"2021-04-08","close":4915.3672},{"date":"2021-04-09","close":5026.2397},{"date":"2021-04-12","close":5063.1978},{"date":"2021-04-13","close":5035.48},{"date":"2021-04-14","close":4943.085},{"date":"2021-04-15","close":4933.8462},{"date":"2021-04-16","close":4933.8462},{"date":"2021-04-19","close":4869.1704},{"date":"2021-04-20","close":4887.6489},{"date":"2021-04-21","close":4924.6064},{"date":"2021-04-22","close":4915.3672},{"date":"2021-04-23","close":4878.4092},{"date":"2021-04-26","close":5414.2949},{"date":"2021-04-27","close":5497.4502},{"date":"2021-04-28","close":6171.9268},{"date":"2021-04-29","close":6236.6025},{"date":"2021-04-30","close":5903.9844},{"date":"2021-05-03","close":5663.7593},{"date":"2021-05-04","close":5950.1816},{"date":"2021-05-06","close":6042.5752},{"date":"2021-05-07","close":6134.9688},{"date":"2021-05-10","close":6125.7305},{"date":"2021-05-11","close":5876.2656},{"date":"2021-05-12","close":6024.0967},{"date":"2021-05-13","close":5894.7446},{"date":"2021-05-14","close":5839.3076},{"date":"2021-05-17","close":5811.5894},{"date":"2021-05-18","close":5950.1816},{"date":"2021-05-20","close":6005.6177},{"date":"2021-05-21","close":5811.5894},{"date":"2021-05-24","close":5636.0405},{"date":"2021-05-25","close":5571.3652},{"date":"2021-05-26","close":5423.5347},{"date":"2021-05-27","close":5368.0986},{"date":"2021-05-28","close":5469.7314},{"date":"2021-05-31","close":5562.1265},{"date":"2021-06-01","close":5525.168},{"date":"2021-06-02","close":5488.21},{"date":"2021-06-03","close":5432.7739},{"date":"2021-06-04","close":5442.0137},{"date":"2021-06-07","close":5321.9009},{"date":"2021-06-08","close":5257.2256},{"date":"2021-06-09","close":5423.5347},{"date":"2021-06-10","close":5423.5347},{"date":"2021-06-11","close":5405.0557},{"date":"2021-06-14","close":6107.251},{"date":"2021-06-15","close":6282.7993},{"date":"2021-06-16","close":6181.166},{"date":"2021-06-17","close":6107.251},{"date":"2021-06-18","close":5913.2231},{"date":"2021-06-21","close":5728.4351},{"date":"2021-06-22","close":5728.4351},{"date":"2021-06-23","close":5756.1533},{"date":"2021-06-24","close":5728.4351},{"date":"2021-06-25","close":5737.6748},{"date":"2021-06-28","close":5709.9565},{"date":"2021-06-29","close":5830.0684},{"date":"2021-06-30","close":5811.5894},{"date":"2021-07-01","close":5691.478},{"date":"2021-07-02","close":5737.6748},{"date":"2021-07-05","close":5746.9146},{"date":"2021-07-06","close":5756.1533},{"date":"2021-07-07","close":5672.9985},{"date":"2021-07-08","close":5617.562},{"date":"2021-07-09","close":5525.168},{"date":"2021-07-12","close":5543.6475},{"date":"2021-07-13","close":5617.562},{"date":"2021-07-14","close":5608.3228},{"date":"2021-07-15","close":5654.5195},{"date":"2021-07-16","close":5580.605},{"date":"2021-07-19","close":5497.4502},{"date":"2021-07-20","close":5497.4502},{"date":"2021-07-21","close":5506.6895},{"date":"2021-07-22","close":5552.8862},{"date":"2021-07-23","close":5552.8862},{"date":"2021-07-26","close":5534.4077},{"date":"2021-07-27","close":5608.3228},{"date":"2021-07-28","close":5580.605},{"date":"2021-07-29","close":5876.2656},{"date":"2021-07-30","close":5913.2231},{"date":"2021-08-02","close":5885.5059},{"date":"2021-08-03","close":6051.8149},{"date":"2021-08-04","close":6079.5327},{"date":"2021-08-05","close":6088.7725},{"date":"2021-08-06","close":6033.3359},{"date":"2021-08-09","close":6014.8569},{"date":"2021-08-10","close":6033.3359},{"date":"2021-08-11","close":6024.0967},{"date":"2021-08-12","close":6162.687},{"date":"2021-08-13","close":6227.3638},{"date":"2021-08-17","close":5885.5059},{"date":"2021-08-18","close":5848.5479},{"date":"2021-08-19","close":5377.3379},{"date":"2021-08-20","close":5414.2949},{"date":"2021-08-23","close":5469.7314},{"date":"2021-08-24","close":5636.0405},{"date":"2021-08-25","close":5589.8438},{"date":"2021-08-26","close":5543.6475},{"date":"2021-08-27","close":5580.605},{"date":"2021-08-30","close":5608.3228},{"date":"2021-08-31","close":5654.5195},{"date":"2021-09-01","close":5691.478},{"date":"2021-09-02","close":5830.0684},{"date":"2021-09-03","close":6042.5752},{"date":"2021-09-06","close":5913.2231},{"date":"2021-09-07","close":5811.5894},{"date":"2021-09-08","close":5682.2388},{"date":"2021-09-09","close":5700.7173},{"date":"2021-09-10","close":5682.2388},{"date":"2021-09-13","close":5589.8438},{"date":"2021-09-14","close":5783.8716},{"date":"2021-09-15","close":5700.7173},{"date":"2021-09-16","close":5700.7173},{"date":"2021-09-17","close":5543.6475},{"date":"2021-09-23","close":5497.4502},{"date":"2021-09-24","close":5451.2529},{"date":"2021-09-27","close":5432.7739},{"date":"2021-09-28","close":5331.1401},{"date":"2021-09-29","close":5247.9858},{"date":"2021-09-30","close":5386.5771},{"date":"2021-10-01","close":5174.0708},{"date":"2021-10-05","close":5155.5918},{"date":"2021-10-06","close":4915.3672},{"date":"2021-10-07","close":5035.48},{"date":"2021-10-08","close":5035.48},{"date":"2021-10-12","close":5035.48},{"date":"2021-10-13","close":5137.1128},{"date":"2021-10-14","close":5266.4644},{"date":"2021-10-15","close":5174.0708},{"date":"2021-10-18","close":5063.1978},{"date":"2021-10-19","close":5774.6323},{"date":"2021-10-20","close":5950.1816},{"date":"2021-10-21","close":5691.478},{"date":"2021-10-22","close":5913.2231},{"date":"2021-10-25","close":5913.2231},{"date":"2021-10-26","close":6005.6177},{"date":"2021-10-27","close":5765.3931},{"date":"2021-10-28","close":5737.6748},{"date":"2021-10-29","close":5617.562},{"date":"2021-11-01","close":5636.0405},{"date":"2021-11-02","close":5645.2808},{"date":"2021-11-03","close":5580.605},{"date":"2021-11-04","close":5368.0986},{"date":"2021-11-05","close":5284.9429},{"date":"2021-11-08","close":5368.0986},{"date":"2021-11-09","close":5294.1826},{"date":"2021-11-10","close":5257.2256},{"date":"2021-11-11","close":5118.6338},{"date":"2021-11-12","close":5257.2256},{"date":"2021-11-15","close":5284.9429},{"date":"2021-11-16","close":5294.1826},{"date":"2021-11-17","close":5238.7471},{"date":"2021-11-18","close":5220.2676},{"date":"2021-11-19","close":5377.3379},{"date":"2021-11-22","close":5284.9429},{"date":"2021-11-23","close":5238.7471},{"date":"2021-11-24","close":5211.0283},{"date":"2021-11-25","close":5220.2676},{"date":"2021-11-26","close":5127.8735},{"date":"2021-11-29","close":4998.522},{"date":"2021-11-30","close":4767.5361},{"date":"2021-12-01","close":4795.2544},{"date":"2021-12-02","close":4896.8882},{"date":"2021-12-03","close":4850.6914},{"date":"2021-12-06","close":4832.2129},{"date":"2021-12-07","close":4850.6914},{"date":"2021-12-08","close":4906.1274},{"date":"2021-12-09","close":5035.48},{"date":"2021-12-10","close":4906.1274},{"date":"2021-12-13","close":4906.1274},{"date":"2021-12-14","close":4859.9307},{"date":"2021-12-15","close":4795.2544},{"date":"2021-12-16","close":4767.5361},{"date":"2021-12-17","close":4786.0151},{"date":"2021-12-20","close":4712.1001},{"date":"2021-12-21","close":4749.0576},{"date":"2021-12-22","close":4702.8604},{"date":"2021-12-23","close":4749.0576},{"date":"2021-12-24","close":4749.0576},{"date":"2021-12-27","close":4795.2544},{"date":"2021-12-28","close":4776.7759},{"date":"2021-12-29","close":4790.7021},{"date":"2021-12-30","close":4772.1338},{"date":"2022-01-03","close":5130.0},{"date":"2022-01-04","close":4725.7119},{"date":"2022-01-05","close":4734.9966},{"date":"2022-01-06","close":4618.9429},{"date":"2022-01-07","close":4679.291},{"date":"2022-01-10","close":4614.3008},{"date":"2022-01-11","close":4563.2368},{"date":"2022-01-12","close":4725.7119},{"date":"2022-01-13","close":4902.1138},{"date":"2022-01-14","close":4707.1436},{"date":"2022-01-17","close":4809.271},{"date":"2022-01-18","close":4628.2271},{"date":"2022-01-19","close":4526.0996},{"date":"2022-01-20","close":4600.374},{"date":"2022-01-21","close":4498.2461},{"date":"2022-01-24","close":4442.541},{"date":"2022-01-25","close":4177.9385},{"date":"2022-01-26","close":4126.8745},{"date":"2022-01-27","close":3945.8306},{"date":"2022-01-28","close":4057.2422},{"date":"2022-02-03","close":4122.2319},{"date":"2022-02-04","close":4108.3057},{"date":"2022-02-07","close":4150.0854},{"date":"2022-02-08","close":4131.5166},{"date":"2022-02-09","close":4131.5166},{"date":"2022-02-10","close":4182.5806},{"date":"2022-02-11","close":4131.5166},{"date":"2022-02-14","close":4071.1685},{"date":"2022-02-15","close":4061.8845},{"date":"2022-02-16","close":4126.8745},{"date":"2022-02-17","close":4154.7271},{"date":"2022-02-18","close":4201.1489},{"date":"2022-02-21","close":4196.5068},{"date":"2022-02-22","close":4196.5068},{"date":"2022-02-23","close":4196.5068},{"date":"2022-02-24","close":4052.5996},{"date":"2022-02-25","close":4071.1685},{"date":"2022-02-28","close":4071.1685},{"date":"2022-03-02","close":4131.5166},{"date":"2022-03-03","close":4164.0117},{"date":"2022-03-04","close":4164.0117},{"date":"2022-03-07","close":4196.5068},{"date":"2022-03-08","close":4187.2227},{"date":"2022-03-10","close":4187.2227},{"date":"2022-03-11","close":4205.7905},{"date":"2022-03-14","close":4150.0854},{"date":"2022-03-15","close":4215.0757},{"date":"2022-03-16","close":4266.1392},{"date":"2022-03-17","close":4317.2026},{"date":"2022-03-18","close":4340.4136},{"date":"2022-03-21","close":4340.4136},{"date":"2022-03-22","close":4493.6045},{"date":"2022-03-23","close":4410.0459},{"date":"2022-03-24","close":4433.2563},{"date":"2022-03-25","close":4498.2461},{"date":"2022-03-28","close":4484.3203},{"date":"2022-03-29","close":4437.8989},{"date":"2022-03-30","close":4484.3203},{"date":"2022-03-31","close":4442.541},{"date":"2022-04-01","close":4558.5947},{"date":"2022-04-04","close":4521.4575},{"date":"2022-04-05","close":4512.1733},{"date":"2022-04-06","close":4423.9727},{"date":"2022-04-07","close":4363.6245},{"date":"2022-04-08","close":4386.8354},{"date":"2022-04-11","close":4368.2661},{"date":"2022-04-12","close":4405.4038},{"date":"2022-04-13","close":4475.0361},{"date":"2022-04-14","close":4553.9526},{"date":"2022-04-15","close":4526.0996},{"date":"2022-04-18","close":4488.9624},{"date":"2022-04-19","close":4553.9526},{"date":"2022-04-20","close":4498.2461},{"date":"2022-04-21","close":4558.5947},{"date":"2022-04-22","close":4470.394},{"date":"2022-04-25","close":4368.2661},{"date":"2022-04-26","close":4345.0552},{"date":"2022-04-27","close":4335.7715},{"date":"2022-04-28","close":4317.2026},{"date":"2022-04-29","close":4307.9185},{"date":"2022-05-02","close":4210.4336},{"date":"2022-05-03","close":4210.4336},{"date":"2022-05-04","close":4526.0996},{"date":"2022-05-06","close":4433.2563},{"date":"2022-05-09","close":4660.0},{"date":"2022-05-10","close":4047.9578},{"date":"2022-05-11","close":4020.1045},{"date":"2022-05-12","close":3917.9775},{"date":"2022-05-13","close":3917.9775},{"date":"2022-05-16","close":4010.821},{"date":"2022-05-17","close":3969.0413},{"date":"2022-05-18","close":3945.8306},{"date":"2022-05-19","close":3890.1245},{"date":"2022-05-20","close":3992.252},{"date":"2022-05-23","close":4029.3894},{"date":"2022-05-24","close":3894.7666},{"date":"2022-05-25","close":3908.6934},{"date":"2022-05-26","close":3871.5559},{"date":"2022-05-27","close":3890.1245},{"date":"2022-05-30","close":3917.9775},{"date":"2022-05-31","close":3936.5459},{"date":"2022-06-02","close":3922.6199},{"date":"2022-06-03","close":3936.5459},{"date":"2022-06-07","close":3876.198},{"date":"2022-06-08","close":3880.8403},{"date":"2022-06-09","close":3876.198},{"date":"2022-06-10","close":3894.7666},{"date":"2022-06-13","close":3620.8799},{"date":"2022-06-14","close":3602.311},{"date":"2022-06-15","close":3602.311},{"date":"2022-06-16","close":3588.3848},{"date":"2022-06-17","close":3532.679},{"date":"2022-06-20","close":3388.772},{"date":"2022-06-21","close":3388.772},{"date":"2022-06-22","close":3184.5171},{"date":"2022-06-23","close":2947.7676},{"date":"2022-06-24","close":3087.0322},{"date":"2022-06-27","close":3170.5908},{"date":"2022-06-28","close":3170.5908},{"date":"2022-06-29","close":3787.9971},{"date":"2022-06-30","close":3444.478},{"date":"2022-07-01","close":3384.1299},{"date":"2022-07-04","close":3147.3801},{"date":"2022-07-05","close":3240.2234},{"date":"2022-07-06","close":3179.8752},{"date":"2022-07-07","close":3240.2234},{"date":"2022-07-08","close":3221.6545},{"date":"2022-07-11","close":3184.5171},{"date":"2022-07-12","close":3073.1055},{"date":"2022-07-13","close":3054.5369},{"date":"2022-07-14","close":3068.4634},{"date":"2022-07-15","close":3035.9683},{"date":"2022-07-18","close":3100.9585},{"date":"2022-07-19","close":3119.5273},{"date":"2022-07-20","close":3105.6006},{"date":"2022-07-21","close":3133.4534},{"date":"2022-07-22","close":3133.4534},{"date":"2022-07-25","close":3161.3066},{"date":"2022-07-26","close":3128.8115},{"date":"2022-07-27","close":3114.8848},{"date":"2022-07-28","close":3226.2966},{"date":"2022-07-29","close":3165.9485},{"date":"2022-08-01","close":3179.8752},{"date":"2022-08-02","close":3179.8752},{"date":"2022-08-03","close":3198.4436},{"date":"2022-08-04","close":3217.0122},{"date":"2022-08-05","close":3240.2234},{"date":"2022-08-08","close":3198.4436},{"date":"2022-08-09","close":3193.8018},{"date":"2022-08-10","close":3170.5908},{"date":"2022-08-11","close":3323.782},{"date":"2022-08-12","close":3342.3506},{"date":"2022-08-16","close":3351.6348},{"date":"2022-08-17","close":3356.2771},{"date":"2022-08-18","close":3356.2771},{"date":"2022-08-19","close":3342.3506},{"date":"2022-08-22","close":3268.0759},{"date":"2022-08-23","close":3165.9485},{"date":"2022-08-24","close":3407.3406},{"date":"2022-08-25","close":4103.6631},{"date":"2022-08-26","close":4558.5947},{"date":"2022-08-29","close":4215.0757},{"date":"2022-08-30","close":4437.8989},{"date":"2022-08-31","close":4307.9185},{"date":"2022-09-01","close":4140.8003},{"date":"2022-09-02","close":4159.3696},{"date":"2022-09-05","close":3941.1885},{"date":"2022-09-06","close":4247.5708},{"date":"2022-09-07","close":4437.8989},{"date":"2022-09-08","close":4307.9185},{"date":"2022-09-13","close":4428.6138},{"date":"2022-09-14","close":4419.3306},{"date":"2022-09-15","close":4618.9429},{"date":"2022-09-16","close":4600.374},{"date":"2022-09-19","close":4238.2861},{"date":"2022-09-20","close":4020.1045},{"date":"2022-09-21","close":3866.9141},{"date":"2022-09-22","close":3927.2617},{"date":"2022-09-23","close":3746.218},{"date":"2022-09-26","close":3384.1299},{"date":"2022-09-27","close":3286.6443},{"date":"2022-09-28","close":3161.3066},{"date":"2022-09-29","close":3351.6348},{"date":"2022-09-30","close":3936.5459},{"date":"2022-10-04","close":3862.2715},{"date":"2022-10-05","close":3880.8403},{"date":"2022-10-06","close":3880.8403},{"date":"2022-10-07","close":3917.9775},{"date":"2022-10-11","close":3486.2573},{"date":"2022-10-12","close":3411.9829},{"date":"2022-10-13","close":3212.3701},{"date":"2022-10-14","close":3449.1199},{"date":"2022-10-17","close":3537.3208},{"date":"2022-10-18","close":3639.4482},{"date":"2022-10-19","close":3658.0168},{"date":"2022-10-20","close":3532.679},{"date":"2022-10-21","close":3388.772},{"date":"2022-10-24","close":3514.1101},{"date":"2022-10-25","close":3514.1101},{"date":"2022-10-26","close":3374.8455},{"date":"2022-10-27","close":3439.8357},{"date":"2022-10-28","close":3421.2671},{"date":"2022-10-31","close":3430.5513},{"date":"2022-11-01","close":3486.2573},{"date":"2022-11-02","close":3476.9729},{"date":"2022-11-03","close":3458.4045},{"date":"2022-11-04","close":3611.5952},{"date":"2022-11-07","close":3843.7031},{"date":"2022-11-08","close":3750.8601},{"date":"2022-11-09","close":3806.5659},{"date":"2022-11-10","close":3839.0608},{"date":"2022-11-11","close":3834.4187},{"date":"2022-11-14","close":3811.208},{"date":"2022-11-15","close":3904.051},{"date":"2022-11-16","close":4057.2422},{"date":"2022-11-17","close":3987.6094},{"date":"2022-11-18","close":3741.5757},{"date":"2022-11-21","close":3927.2617},{"date":"2022-11-22","close":3797.2817},{"date":"2022-11-23","close":3783.3552},{"date":"2022-11-24","close":3843.7031},{"date":"2022-11-25","close":3922.6199},{"date":"2022-11-28","close":3811.208},{"date":"2022-11-29","close":3825.1345},{"date":"2022-11-30","close":3936.5459},{"date":"2022-12-01","close":3890.1245},{"date":"2022-12-02","close":3964.3989},{"date":"2022-12-05","close":3852.9873},{"date":"2022-12-06","close":3764.7864},{"date":"2022-12-07","close":3662.6592},{"date":"2022-12-08","close":3583.7424},{"date":"2022-12-09","close":3593.0269},{"date":"2022-12-12","close":3518.7524},{"date":"2022-12-13","close":3555.8896},{"date":"2022-12-14","close":3671.9434},{"date":"2022-12-15","close":3685.8699},{"date":"2022-12-16","close":3602.311},{"date":"2022-12-19","close":3528.0366},{"date":"2022-12-20","close":3360.9192},{"date":"2022-12-21","close":3309.8555},{"date":"2022-12-22","close":3342.3506},{"date":"2022-12-23","close":3300.5713},{"date":"2022-12-26","close":3268.0759},{"date":"2022-12-27","close":3314.4978},{"date":"2022-12-28","close":3436.9082},{"date":"2022-12-29","close":3385.1191},{"date":"2023-01-02","close":3446.3242},{"date":"2023-01-03","close":3361.5786},{"date":"2023-01-04","close":3441.616},{"date":"2023-01-05","close":3436.9082},{"date":"2023-01-06","close":3451.0322},{"date":"2023-01-09","close":3728.8098},{"date":"2023-01-10","close":3695.8533},{"date":"2023-01-11","close":3639.356},{"date":"2023-01-12","close":3634.6477},{"date":"2023-01-13","close":3677.0205},{"date":"2023-01-16","close":3653.4805},{"date":"2023-01-17","close":3606.3994},{"date":"2023-01-18","close":3592.2751},{"date":"2023-01-19","close":3582.8589},{"date":"2023-01-20","close":3606.3994},{"date":"2023-01-25","close":3615.8154},{"date":"2023-01-26","close":3615.8154},{"date":"2023-01-27","close":3648.7722},{"date":"2023-01-30","close":3587.5671},{"date":"2023-01-31","close":3658.1885},{"date":"2023-02-01","close":3662.8967},{"date":"2023-02-02","close":3672.3127},{"date":"2023-02-03","close":3709.9773},{"date":"2023-02-06","close":3709.9773},{"date":"2023-02-07","close":3771.1826},{"date":"2023-02-08","close":3837.0959},{"date":"2023-02-09","close":3780.5989},{"date":"2023-02-10","close":3724.1018},{"date":"2023-02-13","close":3870.0525},{"date":"2023-02-14","close":3860.6365},{"date":"2023-02-15","close":3766.4746},{"date":"2023-02-16","close":3818.2637},{"date":"2023-02-17","close":3865.3445},{"date":"2023-02-20","close":3841.804},{"date":"2023-02-21","close":3898.301},{"date":"2023-02-22","close":3785.3069},{"date":"2023-02-23","close":3822.9714},{"date":"2023-02-24","close":3681.7288},{"date":"2023-02-27","close":3667.6045},{"date":"2023-02-28","close":3672.3127},{"date":"2023-03-02","close":3879.4688},{"date":"2023-03-03","close":3841.804},{"date":"2023-03-06","close":3879.4688},{"date":"2023-03-07","close":3964.2146},{"date":"2023-03-08","close":3935.9656},{"date":"2023-03-09","close":3978.3389},{"date":"2023-03-10","close":3855.9285},{"date":"2023-03-13","close":3818.2637},{"date":"2023-03-14","close":3535.7781},{"date":"2023-03-15","close":3629.9397},{"date":"2023-03-16","close":3559.3184},{"date":"2023-03-17","close":3667.6045},{"date":"2023-03-20","close":3677.0205},{"date":"2023-03-21","close":3714.6855},{"date":"2023-03-22","close":3644.0642},{"date":"2023-03-23","close":3644.0642},{"date":"2023-03-24","close":3634.6477},{"date":"2023-03-27","close":3615.8154},{"date":"2023-03-28","close":3724.1018},{"date":"2023-03-29","close":3822.9714},{"date":"2023-03-30","close":3926.5498},{"date":"2023-03-31","close":3846.5122},{"date":"2023-04-03","close":3879.4688},{"date":"2023-04-04","close":3973.6304},{"date":"2023-04-05","close":3954.7981},{"date":"2023-04-06","close":3935.9656},{"date":"2023-04-07","close":3893.593},{"date":"2023-04-10","close":4016.0034},{"date":"2023-04-11","close":4077.2087},{"date":"2023-04-12","close":4147.8296},{"date":"2023-04-13","close":4152.5381},{"date":"2023-04-14","close":4100.749},{"date":"2023-04-17","close":4081.9172},{"date":"2023-04-18","close":4081.9172},{"date":"2023-04-19","close":4086.625},{"date":"2023-04-20","close":3983.0469},{"date":"2023-04-21","close":3822.9714},{"date":"2023-04-24","close":3775.8909},{"date":"2023-04-25","close":3818.2637},{"date":"2023-04-26","close":3738.2258},{"date":"2023-04-27","close":3987.7549},{"date":"2023-04-28","close":3714.6855},{"date":"2023-05-02","close":3884.1768},{"date":"2023-05-03","close":3851.2205},{"date":"2023-05-04","close":3968.9226},{"date":"2023-05-08","close":3983.0469},{"date":"2023-05-09","close":4025.4194},{"date":"2023-05-10","close":4100.749},{"date":"2023-05-11","close":4124.2896},{"date":"2023-05-12","close":4293.7808},{"date":"2023-05-15","close":4472.6885},{"date":"2023-05-16","close":4322.0298},{"date":"2023-05-17","close":4378.5264},{"date":"2023-05-18","close":4406.7749},{"date":"2023-05-19","close":4416.1914},{"date":"2023-05-22","close":4463.2725},{"date":"2023-05-23","close":4416.1914},{"date":"2023-05-24","close":4585.6831},{"date":"2023-05-25","close":4340.8623},{"date":"2023-05-26","close":4218.4517},{"date":"2023-05-30","close":4199.6191},{"date":"2023-05-31","close":4114.8735},{"date":"2023-06-01","close":4279.6567},{"date":"2023-06-02","close":4387.9424},{"date":"2023-06-05","close":4340.8623},{"date":"2023-06-07","close":4190.2031},{"date":"2023-06-08","close":4199.6191},{"date":"2023-06-09","close":4246.6997},{"date":"2023-06-12","close":4336.1538},{"date":"2023-06-13","close":4340.8623},{"date":"2023-06-14","close":4378.5264},{"date":"2023-06-15","close":4246.6997},{"date":"2023-06-16","close":4279.6567},{"date":"2023-06-19","close":4350.2783},{"date":"2023-06-20","close":4260.8242},{"date":"2023-06-21","close":4223.1597},{"date":"2023-06-22","close":4223.1597},{"date":"2023-06-23","close":4119.5815},{"date":"2023-06-26","close":4119.5815},{"date":"2023-06-27","close":4265.5322},{"date":"2023-06-28","close":4326.7378},{"date":"2023-06-29","close":4246.6997},{"date":"2023-06-30","close":4364.4023},{"date":"2023-07-03","close":4378.5264},{"date":"2023-07-04","close":4416.1914},{"date":"2023-07-05","close":4307.9053},{"date":"2023-07-06","close":4693.9688},{"date":"2023-07-07","close":4519.7695},{"date":"2023-07-10","close":4519.7695},{"date":"2023-07-11","close":4406.7749},{"date":"2023-07-12","close":4392.6509},{"date":"2023-07-13","close":4416.1914},{"date":"2023-07-14","close":4467.9805},{"date":"2023-07-17","close":4317.3213},{"date":"2023-07-18","close":4232.5752},{"date":"2023-07-19","close":4190.2031},{"date":"2023-07-20","close":4147.8296},{"date":"2023-07-21","close":4048.9602},{"date":"2023-07-24","close":4034.8359},{"date":"2023-07-25","close":4020.7114},{"date":"2023-07-26","close":3804.1392},{"date":"2023-07-27","close":3837.0959},{"date":"2023-07-28","close":3968.9226},{"date":"2023-07-31","close":4119.5815},{"date":"2023-08-01","close":4133.7061},{"date":"2023-08-02","close":3997.1711},{"date":"2023-08-03","close":3945.3818},{"date":"2023-08-04","close":3992.4629},{"date":"2023-08-07","close":3973.6304},{"date":"2023-08-08","close":3884.1768},{"date":"2023-08-09","close":3903.0093},{"date":"2023-08-10","close":3921.8418},{"date":"2023-08-11","close":3973.6304},{"date":"2023-08-14","close":3997.1711},{"date":"2023-08-16","close":3860.6365},{"date":"2023-08-17","close":3964.2146},{"date":"2023-08-18","close":3950.0901},{"date":"2023-08-21","close":3917.1335},{"date":"2023-08-22","close":3832.3877},{"date":"2023-08-23","close":3747.6421},{"date":"2023-08-24","close":3799.4314},{"date":"2023-08-25","close":3775.8909},{"date":"2023-08-28","close":3818.2637},{"date":"2023-08-29","close":3870.0525},{"date":"2023-08-30","close":3865.3445},{"date":"2023-08-31","close":3775.8909},{"date":"2023-09-01","close":3917.1335},{"date":"2023-09-04","close":3898.301},{"date":"2023-09-05","close":3874.7605},{"date":"2023-09-06","close":3870.0525},{"date":"2023-09-07","close":3757.0583},{"date":"2023-09-08","close":3700.5613},{"date":"2023-09-11","close":3757.0583},{"date":"2023-09-12","close":3771.1826},{"date":"2023-09-13","close":3728.8098},{"date":"2023-09-14","close":3705.2693},{"date":"2023-09-15","close":3709.9773},{"date":"2023-09-18","close":3742.9341},{"date":"2023-09-19","close":3615.8154},{"date":"2023-09-20","close":3615.8154},{"date":"2023-09-21","close":3526.3618},{"date":"2023-09-22","close":3389.8271},{"date":"2023-09-25","close":3389.8271},{"date":"2023-09-26","close":3418.0754},{"date":"2023-09-27","close":3399.2434},{"date":"2023-10-04","close":3370.9946},{"date":"2023-10-05","close":3380.4109},{"date":"2023-10-06","close":3446.3242},{"date":"2023-10-10","close":3451.0322},{"date":"2023-10-11","close":3474.573},{"date":"2023-10-12","close":3474.573},{"date":"2023-10-13","close":3465.1567},{"date":"2023-10-16","close":3564.0264},{"date":"2023-10-17","close":3488.697},{"date":"2023-10-18","close":3479.2805},{"date":"2023-10-19","close":3436.9082},{"date":"2023-10-20","close":3253.2922},{"date":"2023-10-23","close":3319.2058},{"date":"2023-10-24","close":3512.2375},{"date":"2023-10-25","close":3460.4485},{"date":"2023-10-26","close":3521.6536},{"date":"2023-10-27","close":3493.405},{"date":"2023-10-30","close":3399.2434},{"date":"2023-10-31","close":3507.5295},{"date":"2023-11-01","close":3451.0322},{"date":"2023-11-02","close":3587.5671},{"date":"2023-11-03","close":3695.8533},{"date":"2023-11-06","close":3686.4368},{"date":"2023-11-07","close":3672.3127},{"date":"2023-11-08","close":4274.9487},{"date":"2023-11-09","close":3888.885},{"date":"2023-11-10","close":3705.2693},{"date":"2023-11-13","close":3644.0642},{"date":"2023-11-14","close":3733.5181},{"date":"2023-11-15","close":3752.3501},{"date":"2023-11-16","close":3747.6421},{"date":"2023-11-17","close":3686.4368},{"date":"2023-11-20","close":3794.7231},{"date":"2023-11-21","close":3837.0959},{"date":"2023-11-22","close":3954.7981},{"date":"2023-11-23","close":3945.3818},{"date":"2023-11-24","close":3921.8418},{"date":"2023-11-27","close":3903.0093},{"date":"2023-11-28","close":3827.6797},{"date":"2023-11-29","close":3874.7605},{"date":"2023-11-30","close":3851.2205},{"date":"2023-12-01","close":3921.8418},{"date":"2023-12-04","close":3921.8418},{"date":"2023-12-05","close":3799.4314},{"date":"2023-12-06","close":3884.1768},{"date":"2023-12-07","close":3827.6797},{"date":"2023-12-08","close":3827.6797},{"date":"2023-12-11","close":3855.9285},{"date":"2023-12-12","close":3766.4746},{"date":"2023-12-13","close":3841.804},{"date":"2023-12-14","close":3771.1826},{"date":"2023-12-15","close":3827.6797},{"date":"2023-12-18","close":3766.4746},{"date":"2023-12-19","close":3747.6421},{"date":"2023-12-20","close":3766.4746},{"date":"2023-12-21","close":3761.7664},{"date":"2023-12-22","close":3761.7664},{"date":"2023-12-26","close":3738.2258},{"date":"2023-12-27","close":3700.0808},{"date":"2023-12-28","close":3952.7927},{"date":"2024-01-02","close":3876.5022},{"date":"2024-01-03","close":3895.5747},{"date":"2024-01-04","close":3862.1978},{"date":"2024-01-05","close":3852.6614},{"date":"2024-01-08","close":3804.98},{"date":"2024-01-09","close":3804.98},{"date":"2024-01-10","close":3852.6614},{"date":"2024-01-11","close":3824.0527},{"date":"2024-01-12","close":3776.3711},{"date":"2024-01-15","close":3776.3711},{"date":"2024-01-16","close":3738.2261},{"date":"2024-01-17","close":3619.0222},{"date":"2024-01-18","close":3595.1816},{"date":"2024-01-19","close":3671.4719},{"date":"2024-01-22","close":3709.6172},{"date":"2024-01-23","close":3742.9941},{"date":"2024-01-24","close":3695.3127},{"date":"2024-01-25","close":3647.6313},{"date":"2024-01-26","close":3700.0808},{"date":"2024-01-29","close":3738.2261},{"date":"2024-01-30","close":3714.3853},{"date":"2024-01-31","close":3652.3994},{"date":"2024-02-01","close":3752.5305},{"date":"2024-02-02","close":3795.4438},{"date":"2024-02-05","close":4710.9277},{"date":"2024-02-06","close":4548.8105},{"date":"2024-02-07","close":4567.8828},{"date":"2024-02-08","close":4210.2725},{"date":"2024-02-13","close":4215.0405},{"date":"2024-02-14","close":4253.1855},{"date":"2024-02-15","close":4272.2583},{"date":"2024-02-16","close":4315.1714},{"date":"2024-02-19","close":4319.9395},{"date":"2024-02-20","close":4210.2725},{"date":"2024-02-21","close":4238.8813},{"date":"2024-02-22","close":4286.5625},{"date":"2024-02-23","close":4195.9678},{"date":"2024-02-26","close":4286.5625},{"date":"2024-02-27","close":4329.4761},{"date":"2024-02-28","close":4372.3892},{"date":"2024-02-29","close":4248.4175},{"date":"2024-03-04","close":4100.605},{"date":"2024-03-05","close":4043.387},{"date":"2024-03-06","close":4124.4458},{"date":"2024-03-07","close":4105.373},{"date":"2024-03-08","close":4138.75},{"date":"2024-03-11","close":4029.083},{"date":"2024-03-12","close":4033.8511},{"date":"2024-03-13","close":4071.9961},{"date":"2024-03-14","close":4057.6917},{"date":"2024-03-15","close":4076.7642},{"date":"2024-03-18","close":4033.8511},{"date":"2024-03-19","close":3924.1836},{"date":"2024-03-20","close":3924.1836},{"date":"2024-03-21","close":4024.3145},{"date":"2024-03-22","close":4019.5466},{"date":"2024-03-25","close":4000.4739},{"date":"2024-03-26","close":3981.4014},{"date":"2024-03-27","close":3928.9519},{"date":"2024-03-28","close":3881.2703},{"date":"2024-03-29","close":3909.8794},{"date":"2024-04-01","close":3976.6333},{"date":"2024-04-02","close":3890.8066},{"date":"2024-04-03","close":3723.9214},{"date":"2024-04-04","close":3733.4578},{"date":"2024-04-05","close":3766.8347},{"date":"2024-04-08","close":3766.8347},{"date":"2024-04-09","close":3771.603},{"date":"2024-04-11","close":3766.8347},{"date":"2024-04-12","close":3719.1536},{"date":"2024-04-15","close":3700.0808},{"date":"2024-04-16","close":3595.1816},{"date":"2024-04-17","close":3590.4136},{"date":"2024-04-18","close":3704.8489},{"date":"2024-04-19","close":3642.863},{"date":"2024-04-22","close":3728.6897},{"date":"2024-04-23","close":3742.9941},{"date":"2024-04-24","close":3723.9214},{"date":"2024-04-25","close":3719.1536},{"date":"2024-04-26","close":3652.3994},{"date":"2024-04-29","close":3723.9214},{"date":"2024-04-30","close":3704.8489},{"date":"2024-05-02","close":3752.5305},{"date":"2024-05-03","close":3762.0669},{"date":"2024-05-07","close":3766.8347},{"date":"2024-05-08","close":3766.8347},{"date":"2024-05-09","close":3790.6755},{"date":"2024-05-10","close":3814.5164},{"date":"2024-05-13","close":3728.6897},{"date":"2024-05-14","close":3738.2261},{"date":"2024-05-16","close":3833.5889},{"date":"2024-05-17","close":3824.0527},{"date":"2024-05-20","close":3800.2119},{"date":"2024-05-21","close":3771.603},{"date":"2024-05-22","close":3766.8347},{"date":"2024-05-23","close":3757.2986},{"date":"2024-05-24","close":3723.9214},{"date":"2024-05-27","close":3728.6897},{"date":"2024-05-28","close":3728.6897},{"date":"2024-05-29","close":3623.7905},{"date":"2024-05-30","close":3566.5728},{"date":"2024-05-31","close":3609.4861},{"date":"2024-06-03","close":3638.095},{"date":"2024-06-04","close":3628.5586},{"date":"2024-06-05","close":3628.5586},{"date":"2024-06-07","close":3619.0222},{"date":"2024-06-10","close":3537.9639},{"date":"2024-06-11","close":3537.9639},{"date":"2024-06-12","close":3623.7905},{"date":"2024-06-13","close":3580.8772},{"date":"2024-06-14","close":3595.1816},{"date":"2024-06-17","close":4672.7822},{"date":"2024-06-18","close":4863.5083},{"date":"2024-06-19","close":4863.5083},{"date":"2024-06-20","close":4768.1455},{"date":"2024-06-21","close":4486.8247},{"date":"2024-06-24","close":4377.1577},{"date":"2024-06-25","close":4682.3188},{"date":"2024-06-26","close":4586.9561},{"date":"2024-06-27","close":4653.7095},{"date":"2024-06-28","close":4901.6538},{"date":"2024-07-01","close":4930.2622},{"date":"2024-07-02","close":4682.3188},{"date":"2024-07-03","close":4472.5205},{"date":"2024-07-04","close":4477.2886},{"date":"2024-07-05","close":4534.5063},{"date":"2024-07-08","close":4634.6372},{"date":"2024-07-09","close":4720.4639},{"date":"2024-07-10","close":4668.0142},{"date":"2024-07-11","close":4558.3472},{"date":"2024-07-12","close":4420.0708},{"date":"2024-07-15","close":4343.7808},{"date":"2024-07-16","close":4644.1738},{"date":"2024-07-17","close":4501.1294},{"date":"2024-07-18","close":4191.1997},{"date":"2024-07-19","close":4100.605},{"date":"2024-07-22","close":4071.9961},{"date":"2024-07-23","close":4100.605},{"date":"2024-07-24","close":4105.373},{"date":"2024-07-25","close":3976.6333},{"date":"2024-07-26","close":4043.387},{"date":"2024-07-29","close":4033.8511},{"date":"2024-07-30","close":3890.8066},{"date":"2024-07-31","close":3933.72},{"date":"2024-08-01","close":3976.6333},{"date":"2024-08-02","close":3800.2119},{"date":"2024-08-05","close":3471.2097},{"date":"2024-08-06","close":3542.7322},{"date":"2024-08-07","close":3614.2542},{"date":"2024-08-08","close":3561.8047},{"date":"2024-08-09","close":3638.095},{"date":"2024-08-12","close":3804.98},{"date":"2024-08-13","close":3723.9214},{"date":"2024-08-14","close":3800.2119},{"date":"2024-08-16","close":3833.5889},{"date":"2024-08-19","close":3804.98},{"date":"2024-08-20","close":3905.1111},{"date":"2024-08-21","close":3862.1978},{"date":"2024-08-22","close":3809.748},{"date":"2024-08-23","close":3809.748},{"date":"2024-08-26","close":3776.3711},{"date":"2024-08-27","close":3914.6472},{"date":"2024-08-28","close":3924.1836},{"date":"2024-08-29","close":3781.1394},{"date":"2024-08-30","close":3886.0386},{"date":"2024-09-02","close":3862.1978},{"date":"2024-09-03","close":3847.8933},{"date":"2024-09-04","close":3719.1536},{"date":"2024-09-05","close":3738.2261},{"date":"2024-09-06","close":3614.2542},{"date":"2024-09-09","close":3671.4719},{"date":"2024-09-10","close":3690.5447},{"date":"2024-09-11","close":3604.718},{"date":"2024-09-12","close":3709.6172},{"date":"2024-09-13","close":3776.3711},{"date":"2024-09-19","close":3804.98},{"date":"2024-09-20","close":3852.6614},{"date":"2024-09-23","close":3847.8933},{"date":"2024-09-24","close":3914.6472},{"date":"2024-09-25","close":3738.2261},{"date":"2024-09-26","close":3871.7339},{"date":"2024-09-27","close":3819.2844},{"date":"2024-09-30","close":3766.8347},{"date":"2024-10-02","close":3719.1536},{"date":"2024-10-04","close":3738.2261},{"date":"2024-10-07","close":3933.72},{"date":"2024-10-08","close":3924.1836},{"date":"2024-10-10","close":4043.387},{"date":"2024-10-11","close":4272.2583},{"date":"2024-10-14","close":4148.2861},{"date":"2024-10-15","close":4186.4316},{"date":"2024-10-16","close":4238.8813},{"date":"2024-10-17","close":4014.7786},{"date":"2024-10-18","close":3895.5747},{"date":"2024-10-21","close":4043.387},{"date":"2024-10-22","close":3747.7622},{"date":"2024-10-23","close":3671.4719},{"date":"2024-10-24","close":3580.8772},{"date":"2024-10-25","close":3580.8772},{"date":"2024-10-28","close":3633.3269},{"date":"2024-10-29","close":3638.095},{"date":"2024-10-30","close":3609.4861},{"date":"2024-10-31","close":3638.095},{"date":"2024-11-01","close":3566.5728},{"date":"2024-11-04","close":3623.7905},{"date":"2024-11-05","close":3652.3994},{"date":"2024-11-06","close":3552.2683},{"date":"2024-11-07","close":3552.2683},{"date":"2024-11-08","close":3495.0505},{"date":"2024-11-11","close":3499.8188},{"date":"2024-11-12","close":3347.238},{"date":"2024-11-13","close":3242.3389},{"date":"2024-11-14","close":3189.8892},{"date":"2024-11-15","close":3251.875},{"date":"2024-11-18","close":3256.6433},{"date":"2024-11-19","close":3251.875},{"date":"2024-11-20","close":3232.8025},{"date":"2024-11-21","close":3194.6575},{"date":"2024-11-22","close":3237.5708},{"date":"2024-11-25","close":3242.3389},{"date":"2024-11-26","close":3285.2522},{"date":"2024-11-27","close":3261.4114},{"date":"2024-11-28","close":3223.2664},{"date":"2024-11-29","close":3146.9758},{"date":"2024-12-02","close":3089.7583},{"date":"2024-12-03","close":3080.2219},{"date":"2024-12-04","close":3008.6997},{"date":"2024-12-05","close":2932.4094},{"date":"2024-12-06","close":2879.96},{"date":"2024-12-09","close":2627.248},{"date":"2024-12-10","close":2832.2783},{"date":"2024-12-11","close":2956.25},{"date":"2024-12-12","close":2903.8005},{"date":"2024-12-13","close":2965.7866},{"date":"2024-12-16","close":3013.4678},{"date":"2024-12-17","close":2975.3228},{"date":"2024-12-18","close":2980.0908},{"date":"2024-12-19","close":2989.6272},{"date":"2024-12-20","close":2908.5686},{"date":"2024-12-23","close":2961.0183},{"date":"2024-12-24","close":2965.7866},{"date":"2024-12-26","close":2956.25},{"date":"2024-12-27","close":2946.4773},{"date":"2024-12-30","close":2931.8184},{"date":"2025-01-02","close":2980.6819},{"date":"2025-01-03","close":2990.4546},{"date":"2025-01-06","close":2975.7954},{"date":"2025-01-07","close":2975.7954},{"date":"2025-01-08","close":2990.4546},{"date":"2025-01-09","close":2980.6819},{"date":"2025-01-10","close":2990.4546},{"date":"2025-01-13","close":2926.9319},{"date":"2025-01-14","close":2912.2727},{"date":"2025-01-15","close":2912.2727},{"date":"2025-01-16","close":2941.5911},{"date":"2025-01-17","close":2917.1592},{"date":"2025-01-20","close":2912.2727},{"date":"2025-01-21","close":2882.9546},{"date":"2025-01-22","close":2858.5227},{"date":"2025-01-23","close":2843.8638},{"date":"2025-01-24","close":2858.5227},{"date":"2025-01-31","close":2834.0911},{"date":"2025-02-03","close":2746.1365},{"date":"2025-02-04","close":2746.1365},{"date":"2025-02-05","close":2770.5684},{"date":"2025-02-06","close":2770.5684},{"date":"2025-02-07","close":2770.5684},{"date":"2025-02-10","close":2760.7954},{"date":"2025-02-11","close":2780.3411},{"date":"2025-02-12","close":2775.4546},{"date":"2025-02-13","close":2790.1138},{"date":"2025-02-14","close":2873.1819},{"date":"2025-02-17","close":2926.9319},{"date":"2025-02-18","close":2922.0454},{"date":"2025-02-19","close":2970.9092},{"date":"2025-02-20","close":2912.2727},{"date":"2025-02-21","close":2970.9092},{"date":"2025-02-24","close":2980.6819},{"date":"2025-02-25","close":2966.0227},{"date":"2025-02-26","close":2941.5911},{"date":"2025-02-27","close":2941.5911},{"date":"2025-02-28","close":2878.0684},{"date":"2025-03-04","close":3122.3865},{"date":"2025-03-05","close":3137.0454},{"date":"2025-03-06","close":3078.4092},{"date":"2025-03-07","close":3053.9773},{"date":"2025-03-10","close":3107.7273},{"date":"2025-03-11","close":3093.0684},{"date":"2025-03-12","close":3156.5911},{"date":"2025-03-13","close":3083.2954},{"date":"2025-03-14","close":3093.0684},{"date":"2025-03-17","close":3088.1819},{"date":"2025-03-18","close":3053.9773},{"date":"2025-03-19","close":3112.6138},{"date":"2025-03-20","close":3068.6365},{"date":"2025-03-21","close":3073.5227},{"date":"2025-03-24","close":3107.7273},{"date":"2025-03-25","close":3176.1365},{"date":"2025-03-26","close":3181.0227},{"date":"2025-03-27","close":3097.9546},{"date":"2025-03-28","close":2990.4546},{"date":"2025-03-31","close":2878.0684},{"date":"2025-04-01","close":3097.9546},{"date":"2025-04-02","close":3088.1819},{"date":"2025-04-03","close":3014.8865},{"date":"2025-04-04","close":3044.2046},{"date":"2025-04-07","close":2858.5227},{"date":"2025-04-08","close":2892.7273},{"date":"2025-04-09","close":2790.1138},{"date":"2025-04-10","close":2912.2727},{"date":"2025-04-11","close":2970.9092},{"date":"2025-04-14","close":3019.7727},{"date":"2025-04-15","close":3112.6138},{"date":"2025-04-16","close":3044.2046},{"date":"2025-04-17","close":3063.75},{"date":"2025-04-18","close":3088.1819},{"date":"2025-04-21","close":3102.8411},{"date":"2025-04-22","close":3107.7273},{"date":"2025-04-23","close":3146.8184},{"date":"2025-04-24","close":3137.0454},{"date":"2025-04-25","close":3137.0454},{"date":"2025-04-28","close":3132.1592},{"date":"2025-04-29","close":3171.25},{"date":"2025-04-30","close":3117.5},{"date":"2025-05-02","close":3088.1819},{"date":"2025-05-07","close":3097.9546},{"date":"2025-05-08","close":3127.2727},{"date":"2025-05-09","close":3122.3865},{"date":"2025-05-12","close":3166.3638},{"date":"2025-05-13","close":3151.7046},{"date":"2025-05-14","close":3171.25},{"date":"2025-05-15","close":3137.0454},{"date":"2025-05-16","close":3122.3865},{"date":"2025-05-19","close":3122.3865},{"date":"2025-05-20","close":3093.0684},{"date":"2025-05-21","close":3112.6138},{"date":"2025-05-22","close":3019.7727},{"date":"2025-05-23","close":3058.8638},{"date":"2025-05-26","close":3088.1819},{"date":"2025-05-27","close":3083.2954},{"date":"2025-05-28","close":3107.7273},{"date":"2025-05-29","close":3195.6819},{"date":"2025-05-30","close":3151.7046},{"date":"2025-06-02","close":3127.2727},{"date":"2025-06-04","close":3166.3638},{"date":"2025-06-05","close":3166.3638},{"date":"2025-06-09","close":3215.2273},{"date":"2025-06-10","close":3190.7954},{"date":"2025-06-11","close":3244.5454},{"date":"2025-06-12","close":3268.9773},{"date":"2025-06-13","close":3190.7954},{"date":"2025-06-16","close":3234.7727},{"date":"2025-06-17","close":3185.9092},{"date":"2025-06-18","close":3200.5684},{"date":"2025-06-19","close":3176.1365},{"date":"2025-06-20","close":3195.6819},{"date":"2025-06-23","close":3122.3865},{"date":"2025-06-24","close":3195.6819},{"date":"2025-06-25","close":3239.6592},{"date":"2025-06-26","close":3200.5684},{"date":"2025-06-27","close":3137.0454},{"date":"2025-06-30","close":3171.25},{"date":"2025-07-01","close":3185.9092},{"date":"2025-07-02","close":3220.1138},{"date":"2025-07-03","close":3225.0},{"date":"2025-07-04","close":3215.2273},{"date":"2025-07-07","close":3220.1138},{"date":"2025-07-08","close":3200.5684},{"date":"2025-07-09","close":3229.8865},{"date":"2025-07-10","close":3254.3184},{"date":"2025-07-11","close":3249.4319},{"date":"2025-07-14","close":3312.9546},{"date":"2025-07-15","close":3273.8638},{"date":"2025-07-16","close":3244.5454},{"date":"2025-07-17","close":3268.9773},{"date":"2025-07-18","close":3308.0684},{"date":"2025-07-21","close":3322.7273},{"date":"2025-07-22","close":3259.2046},{"date":"2025-07-23","close":3288.5227},{"date":"2025-07-24","close":3264.0911},{"date":"2025-07-25","close":3239.6592},{"date":"2025-07-28","close":3181.0227},{"date":"2025-07-29","close":3225.0},{"date":"2025-07-30","close":3254.3184},{"date":"2025-07-31","close":3171.25},{"date":"2025-08-01","close":3078.4092},{"date":"2025-08-04","close":3107.7273},{"date":"2025-08-05","close":3137.0454},{"date":"2025-08-06","close":3122.3865},{"date":"2025-08-07","close":3127.2727},{"date":"2025-08-08","close":3132.1592},{"date":"2025-08-11","close":3146.8184},{"date":"2025-08-12","close":3190.7954},{"date":"2025-08-13","close":3151.7046},{"date":"2025-08-14","close":3137.0454},{"date":"2025-08-18","close":3044.2046},{"date":"2025-08-19","close":3029.5454},{"date":"2025-08-20","close":2970.9092},{"date":"2025-08-21","close":3019.7727},{"date":"2025-08-22","close":3010.0},{"date":"2025-08-25","close":2990.4546},{"date":"2025-08-26","close":2956.25},{"date":"2025-08-27","close":2926.9319},{"date":"2025-08-28","close":2936.7046},{"date":"2025-08-29","close":2946.4773},{"date":"2025-09-01","close":2912.2727},{"date":"2025-09-02","close":2887.8411},{"date":"2025-09-03","close":2931.8184},{"date":"2025-09-04","close":2917.1592},{"date":"2025-09-05","close":2931.8184},{"date":"2025-09-08","close":3811.3638},{"date":"2025-09-09","close":3630.5684},{"date":"2025-09-10","close":3518.1819},{"date":"2025-09-11","close":3650.1138},{"date":"2025-09-12","close":3493.75},{"date":"2025-09-15","close":3532.8411},{"date":"2025-09-16","close":3386.25},{"date":"2025-09-17","close":3400.9092},{"date":"2025-09-18","close":3425.3411},{"date":"2025-09-19","close":3420.0},{"date":"2025-09-22","close":3342.2727},{"date":"2025-09-23","close":3317.8411},{"date":"2025-09-24","close":3259.2046},{"date":"2025-09-25","close":3264.0911},{"date":"2025-09-26","close":3234.7727},{"date":"2025-09-29","close":3288.5227},{"date":"2025-09-30","close":3205.4546},{"date":"2025-10-01","close":3195.6819},{"date":"2025-10-02","close":3229.8865},{"date":"2025-10-10","close":3171.25},{"date":"2025-10-13","close":3122.3865},{"date":"2025-10-14","close":3122.3865},{"date":"2025-10-15","close":3195.6819},{"date":"2025-10-16","close":3278.75},{"date":"2025-10-17","close":3293.4092},{"date":"2025-10-20","close":3298.2954},{"date":"2025-10-21","close":3288.5227},{"date":"2025-10-22","close":3337.3865},{"date":"2025-10-23","close":3239.6592},{"date":"2025-10-24","close":3215.2273},{"date":"2025-10-27","close":3200.5684},{"date":"2025-10-28","close":3161.4773},{"date":"2025-10-29","close":3161.4773},{"date":"2025-10-30","close":3107.7273},{"date":"2025-10-31","close":3117.5},{"date":"2025-11-03","close":3049.0911},{"date":"2025-11-04","close":2990.4546},{"date":"2025-11-05","close":2970.9092},{"date":"2025-11-06","close":3019.7727},{"date":"2025-11-07","close":2926.9319},{"date":"2025-11-10","close":3010.0},{"date":"2025-11-11","close":2980.6819},{"date":"2025-11-12","close":3029.5454},{"date":"2025-11-13","close":3024.6592},{"date":"2025-11-14","close":2985.5684},{"date":"2025-11-17","close":3019.7727},{"date":"2025-11-18","close":2980.6819},{"date":"2025-11-19","close":3010.0},{"date":"2025-11-20","close":3044.2046},{"date":"2025-11-21","close":3005.1138},{"date":"2025-11-24","close":3019.7727},{"date":"2025-11-25","close":3044.2046},{"date":"2025-11-26","close":3068.6365},{"date":"2025-11-27","close":3078.4092},{"date":"2025-11-28","close":3176.1365},{"date":"2025-12-01","close":3146.8184},{"date":"2025-12-02","close":3185.9092},{"date":"2025-12-03","close":3200.5684},{"date":"2025-12-04","close":3225.0},{"date":"2025-12-05","close":3298.2954},{"date":"2025-12-08","close":3303.1819},{"date":"2025-12-09","close":3293.4092},{"date":"2025-12-10","close":3244.5454},{"date":"2025-12-11","close":3293.4092},{"date":"2025-12-12","close":3312.9546},{"date":"2025-12-15","close":3278.75},{"date":"2025-12-16","close":3181.0227},{"date":"2025-12-17","close":3259.2046},{"date":"2025-12-18","close":3229.8865},{"date":"2025-12-19","close":3225.0},{"date":"2025-12-22","close":3259.2046},{"date":"2025-12-23","close":3195.6819},{"date":"2025-12-24","close":3195.6819},{"date":"2025-12-26","close":3225.0},{"date":"2025-12-29","close":3275.0},{"date":"2025-12-30","close":3270.0},{"date":"2026-01-02","close":3315.0},{"date":"2026-01-05","close":3275.0},{"date":"2026-01-06","close":3340.0},{"date":"2026-01-07","close":3250.0},{"date":"2026-01-08","close":3165.0},{"date":"2026-01-09","close":3130.0},{"date":"2026-01-12","close":3330.0},{"date":"2026-01-13","close":3380.0},{"date":"2026-01-14","close":3440.0},{"date":"2026-01-15","close":3450.0},{"date":"2026-01-16","close":3410.0},{"date":"2026-01-19","close":3540.0},{"date":"2026-01-20","close":3495.0},{"date":"2026-01-21","close":3580.0},{"date":"2026-01-22","close":3600.0},{"date":"2026-01-23","close":3540.0},{"date":"2026-01-26","close":3485.0},{"date":"2026-01-27","close":3450.0},{"date":"2026-01-28","close":3490.0},{"date":"2026-01-29","close":3590.0},{"date":"2026-01-30","close":3530.0},{"date":"2026-02-02","close":3485.0},{"date":"2026-02-03","close":3575.0},{"date":"2026-02-04","close":3625.0},{"date":"2026-02-05","close":3580.0},{"date":"2026-02-06","close":3545.0},{"date":"2026-02-09","close":3580.0},{"date":"2026-02-10","close":3635.0},{"date":"2026-02-11","close":3670.0},{"date":"2026-02-12","close":3660.0},{"date":"2026-02-13","close":3600.0},{"date":"2026-02-19","close":3710.0},{"date":"2026-02-20","close":3685.0},{"date":"2026-02-23","close":3685.0},{"date":"2026-02-24","close":3720.0},{"date":"2026-02-25","close":3745.0},{"date":"2026-02-26","close":3920.0},{"date":"2026-02-27","close":3835.0},{"date":"2026-03-03","close":3610.0},{"date":"2026-03-04","close":3400.0},{"date":"2026-03-05","close":3570.0},{"date":"2026-03-06","close":3580.0},{"date":"2026-03-09","close":3450.0},{"date":"2026-03-10","close":3595.0},{"date":"2026-03-11","close":3640.0},{"date":"2026-03-12","close":3665.0},{"date":"2026-03-13","close":3580.0},{"date":"2026-03-16","close":3550.0},{"date":"2026-03-17","close":3580.0},{"date":"2026-03-18","close":3660.0},{"date":"2026-03-19","close":3640.0},{"date":"2026-03-20","close":3735.0},{"date":"2026-03-23","close":3615.0},{"date":"2026-03-24","close":3635.0},{"date":"2026-03-25","close":3605.0},{"date":"2026-03-26","close":3575.0},{"date":"2026-03-27","close":3575.0},{"date":"2026-03-30","close":3355.0},{"date":"2026-03-31","close":3260.0},{"date":"2026-04-01","close":3400.0},{"date":"2026-04-02","close":3245.0},{"date":"2026-04-03","close":3290.0},{"date":"2026-04-06","close":3235.0},{"date":"2026-04-07","close":3235.0},{"date":"2026-04-08","close":3330.0},{"date":"2026-04-09","close":3360.0},{"date":"2026-04-10","close":3385.0},{"date":"2026-04-13","close":3385.0},{"date":"2026-04-14","close":3435.0},{"date":"2026-04-15","close":3420.0},{"date":"2026-04-16","close":3440.0},{"date":"2026-04-17","close":3440.0},{"date":"2026-04-20","close":3375.0},{"date":"2026-04-21","close":3375.0},{"date":"2026-04-22","close":3375.0},{"date":"2026-04-23","close":3400.0},{"date":"2026-04-24","close":3415.0},{"date":"2026-04-27","close":3450.0},{"date":"2026-04-28","close":3430.0},{"date":"2026-04-29","close":3450.0},{"date":"2026-04-30","close":3515.0},{"date":"2026-05-04","close":3560.0},{"date":"2026-05-06","close":3455.0},{"date":"2026-05-07","close":3470.0},{"date":"2026-05-08","close":3520.0},{"date":"2026-05-11","close":3370.0},{"date":"2026-05-12","close":3360.0},{"date":"2026-05-13","close":3785.0},{"date":"2026-05-14","close":3750.0},{"date":"2026-05-15","close":3500.0},{"date":"2026-05-18","close":3600.0},{"date":"2026-05-19","close":3540.0},{"date":"2026-05-20","close":3500.0},{"date":"2026-05-21","close":3560.0},{"date":"2026-05-22","close":3615.0},{"date":"2026-05-26","close":3575.0},{"date":"2026-05-27","close":3470.0},{"date":"2026-05-28","close":3425.0},{"date":"2026-05-29","close":3375.0},{"date":"2026-06-01","close":3220.0},{"date":"2026-06-02","close":3195.0},{"date":"2026-06-04","close":3140.0},{"date":"2026-06-05","close":3195.0},{"date":"2026-06-08","close":2995.0},{"date":"2026-06-09","close":3040.0},{"date":"2026-06-10","close":2980.0},{"date":"2026-06-11","close":3025.0},{"date":"2026-06-12","close":3080.0},{"date":"2026-06-15","close":3140.0},{"date":"2026-06-16","close":3150.0},{"date":"2026-06-17","close":3130.0},{"date":"2026-06-18","close":3035.0},{"date":"2026-06-19","close":2990.0},{"date":"2026-06-22","close":2960.0},{"date":"2026-06-23","close":2795.0},{"date":"2026-06-24","close":2820.0},{"date":"2026-06-25","close":2755.0},{"date":"2026-06-26","close":2700.0},{"date":"2026-06-29","close":2855.0},{"date":"2026-06-30","close":2825.0},{"date":"2026-07-01","close":2865.0},{"date":"2026-07-02","close":2835.0},{"date":"2026-07-03","close":2915.0},{"date":"2026-07-06","close":2970.0},{"date":"2026-07-07","close":2970.0},{"date":"2026-07-08","close":2875.0},{"date":"2026-07-09","close":2785.0},{"date":"2026-07-10","close":2915.0},{"date":"2026-07-13","close":2730.0},{"date":"2026-07-14","close":2800.0},{"date":"2026-07-15","close":2870.0},{"date":"2026-07-16","close":2880.0},{"date":"2026-07-20","close":2845.0},{"date":"2026-07-21","close":2785.0},{"date":"2026-07-22","close":2825.0},{"date":"2026-07-23","close":2855.0},{"date":"2026-07-24","close":2815.0},{"date":"2026-07-27","close":2815.0},{"date":"2026-07-28","close":2735.0},{"date":"2026-07-29","close":2620.0},{"date":"2026-07-30","close":2640.0},{"date":"2026-07-31","close":2705.0},{"date":"2026-08-03","close":2720.0},{"date":"2026-08-04","close":2740.0},{"date":"2026-08-05","close":2760.0},{"date":"2026-08-06","close":2725.0},{"date":"2026-08-07","close":2750.0},{"date":"2026-08-10","close":2780.0},{"date":"2026-08-11","close":2840.0},{"date":"2026-08-12","close":2850.0},{"date":"2026-08-13","close":2830.0},{"date":"2026-08-14","close":3025.0},{"date":"2026-08-18","close":2935.0},{"date":"2026-08-19","close":3105.0},{"date":"2026-08-20","close":3085.0},{"date":"2026-08-21","close":3070.0},{"date":"2026-08-24","close":3040.0},{"date":"2026-08-25","close":3020.0},{"date":"2026-08-26","close":3040.0},{"date":"2026-08-27","close":3000.0},{"date":"2026-08-28","close":3010.0},{"date":"2026-08-31","close":3010.0},{"date":"2026-09-01","close":3040.0},{"date":"2026-09-02","close":2945.0},{"date":"2026-09-03","close":2945.0},{"date":"2026-09-04","close":2990.0},{"date":"2026-09-07","close":2995.0},{"date":"2026-09-08","close":2940.0},{"date":"2026-09-09","close":2955.0},{"date":"2026-09-10","close":2930.0},{"date":"2026-09-11","close":2975.0},{"date":"2026-09-14","close":2970.0},{"date":"2026-09-15","close":2950.0},{"date":"2026-09-16","close":2945.0},{"date":"2026-09-17","close":2960.0},{"date":"2026-09-18","close":2960.0},{"date":"2026-09-21","close":2915.0},{"date":"2026-09-22","close":2855.0},{"date":"2026-09-23","close":2840.0},{"date":"2026-09-28","close":2830.0},{"date":"2026-09-29","close":2820.0},{"date":"2026-09-30","close":2815.0},{"date":"2026-10-01","close":2815.0},{"date":"2026-10-02","close":2840.0},{"date":"2026-10-06","close":2850.0},{"date":"2026-10-07","close":2810.0},{"date":"2026-10-08","close":2790.0},{"date":"2026-10-12","close":2745.0},{"date":"2026-10-13","close":2720.0},{"date":"2026-10-14","close":2725.0},{"date":"2026-10-15","close":2635.0},{"date":"2026-10-16","close":2780.0},{"date":"2026-10-19","close":2785.0},{"date":"2026-10-20","close":2685.0},{"date":"2026-10-21","close":2770.0},{"date":"2026-10-22","close":2700.0},{"date":"2026-10-23","close":2680.0}],"chart_data":[{"date":"2024-10-24","open":3671,"high":3700,"low":3567,"close":3581,"volume":149884,"rsi_14":46.03,"sma_20":4103.75,"sma_60":4023.83,"sma_120":4152.46},{"date":"2024-10-25","open":3600,"high":3667,"low":3576,"close":3581,"volume":106324,"rsi_14":45.43,"sma_20":4086.25,"sma_60":4014.67,"sma_120":4151.25},{"date":"2024-10-28","open":3548,"high":3662,"low":3548,"close":3633,"volume":56103,"rsi_14":40.48,"sma_20":4080.75,"sma_60":4008.67,"sma_120":4151.08},{"date":"2024-10-29","open":3638,"high":3652,"low":3557,"close":3638,"volume":81741,"rsi_14":40.91,"sma_20":4068.5,"sma_60":4001.58,"sma_120":4150.33},{"date":"2024-10-30","open":3614,"high":3648,"low":3576,"close":3609,"volume":83308,"rsi_14":35.37,"sma_20":4057.5,"sma_60":3994.17,"sma_120":4149.5},{"date":"2024-10-31","open":3652,"high":3681,"low":3562,"close":3638,"volume":83480,"rsi_14":25.28,"sma_20":4050.75,"sma_60":3989.75,"sma_120":4148.5},{"date":"2024-11-01","open":3576,"high":3671,"low":3557,"close":3567,"volume":71030,"rsi_14":26.36,"sma_20":4042.75,"sma_60":3983.33,"sma_120":4146.79},{"date":"2024-11-04","open":3595,"high":3652,"low":3543,"close":3624,"volume":40075,"rsi_14":27.48,"sma_20":4036.75,"sma_60":3977.17,"sma_120":4145.54},{"date":"2024-11-05","open":3595,"high":3667,"low":3595,"close":3652,"volume":33914,"rsi_14":26.07,"sma_20":4022.0,"sma_60":3974.58,"sma_120":4144.54},{"date":"2024-11-06","open":3657,"high":3662,"low":3514,"close":3552,"volume":103297,"rsi_14":29.0,"sma_20":4002.5,"sma_60":3976.0,"sma_120":4142.46},{"date":"2024-11-07","open":3601,"high":3601,"low":3509,"close":3552,"volume":64220,"rsi_14":31.02,"sma_20":3974.25,"sma_60":3975.33,"sma_120":4139.75},{"date":"2024-11-08","open":3514,"high":3562,"low":3486,"close":3495,"volume":37334,"rsi_14":19.25,"sma_20":3933.5,"sma_60":3973.25,"sma_120":4137.71},{"date":"2024-11-11","open":3495,"high":3538,"low":3447,"close":3500,"volume":55276,"rsi_14":29.37,"sma_20":3899.5,"sma_60":3972.17,"sma_120":4135.62},{"date":"2024-11-12","open":3500,"high":3519,"low":3338,"close":3347,"volume":106824,"rsi_14":26.06,"sma_20":3855.5,"sma_60":3967.08,"sma_120":4131.38},{"date":"2024-11-13","open":3338,"high":3357,"low":3228,"close":3242,"volume":112131,"rsi_14":25.52,"sma_20":3803.25,"sma_60":3957.25,"sma_120":4126.29},{"date":"2024-11-14","open":3242,"high":3271,"low":3152,"close":3190,"volume":54101,"rsi_14":23.72,"sma_20":3760.0,"sma_60":3947.92,"sma_120":4120.96},{"date":"2024-11-15","open":3099,"high":3261,"low":3099,"close":3252,"volume":82139,"rsi_14":24.68,"sma_20":3726.25,"sma_60":3938.33,"sma_120":4116.42},{"date":"2024-11-18","open":3252,"high":3295,"low":3242,"close":3257,"volume":69411,"rsi_14":24.68,"sma_20":3685.0,"sma_60":3928.25,"sma_120":4111.96},{"date":"2024-11-19","open":3257,"high":3271,"low":3228,"close":3252,"volume":35256,"rsi_14":25.49,"sma_20":3659.0,"sma_60":3918.58,"sma_120":4107.54},{"date":"2024-11-20","open":3266,"high":3290,"low":3223,"close":3233,"volume":47167,"rsi_14":21.85,"sma_20":3636.0,"sma_60":3906.83,"sma_120":4103.25},{"date":"2024-11-21","open":3233,"high":3233,"low":3176,"close":3195,"volume":28768,"rsi_14":22.92,"sma_20":3615.75,"sma_60":3895.17,"sma_120":4098.58},{"date":"2024-11-22","open":3195,"high":3271,"low":3195,"close":3238,"volume":19601,"rsi_14":21.28,"sma_20":3597.75,"sma_60":3885.17,"sma_120":4094.29},{"date":"2024-11-25","open":3185,"high":3271,"low":3180,"close":3242,"volume":30382,"rsi_14":18.38,"sma_20":3577.25,"sma_60":3875.25,"sma_120":4090.96},{"date":"2024-11-26","open":3209,"high":3304,"low":3209,"close":3285,"volume":31661,"rsi_14":27.42,"sma_20":3558.75,"sma_60":3866.67,"sma_120":4088.5},{"date":"2024-11-27","open":3266,"high":3285,"low":3233,"close":3261,"volume":34032,"rsi_14":28.57,"sma_20":3540.5,"sma_60":3855.25,"sma_120":4085.46},{"date":"2024-11-28","open":3280,"high":3280,"low":3209,"close":3223,"volume":41680,"rsi_14":27.2,"sma_20":3518.75,"sma_60":3843.0,"sma_120":4081.83},{"date":"2024-11-29","open":3223,"high":3257,"low":3147,"close":3147,"volume":48481,"rsi_14":23.57,"sma_20":3496.75,"sma_60":3831.92,"sma_120":4077.62},{"date":"2024-12-02","open":3147,"high":3166,"low":3090,"close":3090,"volume":45315,"rsi_14":27.5,"sma_20":3468.75,"sma_60":3818.0,"sma_120":4072.92},{"date":"2024-12-03","open":3047,"high":3095,"low":3047,"close":3080,"volume":38095,"rsi_14":33.0,"sma_20":3438.75,"sma_60":3804.33,"sma_120":4068.21},{"date":"2024-12-04","open":3042,"high":3042,"low":2932,"close":3009,"volume":44505,"rsi_14":31.73,"sma_20":3410.25,"sma_60":3789.67,"sma_120":4063.58},{"date":"2024-12-05","open":2994,"high":3009,"low":2918,"close":2932,"volume":58641,"rsi_14":18.69,"sma_20":3380.25,"sma_60":3775.92,"sma_120":4058.29},{"date":"2024-12-06","open":2932,"high":2951,"low":2789,"close":2880,"volume":80729,"rsi_14":16.24,"sma_20":3348.0,"sma_60":3760.92,"sma_120":4051.79},{"date":"2024-12-09","open":2775,"high":2837,"low":2627,"close":2627,"volume":130369,"rsi_14":11.24,"sma_20":3302.25,"sma_60":3743.67,"sma_120":4043.46},{"date":"2024-12-10","open":2627,"high":2851,"low":2627,"close":2832,"volume":40751,"rsi_14":29.81,"sma_20":3275.25,"sma_60":3729.0,"sma_120":4036.79},{"date":"2024-12-11","open":2832,"high":2971,"low":2832,"close":2956,"volume":39423,"rsi_14":38.94,"sma_20":3260.25,"sma_60":3716.17,"sma_120":4021.79},{"date":"2024-12-12","open":2956,"high":2975,"low":2856,"close":2904,"volume":81670,"rsi_14":34.65,"sma_20":3245.25,"sma_60":3703.92,"sma_120":4004.67},{"date":"2024-12-13","open":2904,"high":2971,"low":2904,"close":2966,"volume":43223,"rsi_14":37.92,"sma_20":3230.25,"sma_60":3690.92,"sma_120":3988.08},{"date":"2024-12-16","open":3247,"high":3247,"low":2942,"close":3013,"volume":64635,"rsi_14":38.17,"sma_20":3217.5,"sma_60":3677.58,"sma_120":3972.75},{"date":"2024-12-17","open":3080,"high":3080,"low":2928,"close":2975,"volume":34717,"rsi_14":37.7,"sma_20":3203.0,"sma_60":3663.08,"sma_120":3959.54},{"date":"2024-12-18","open":2956,"high":3023,"low":2951,"close":2980,"volume":20538,"rsi_14":39.24,"sma_20":3189.75,"sma_60":3647.83,"sma_120":3947.33},{"date":"2024-12-19","open":2956,"high":3118,"low":2918,"close":2990,"volume":27503,"rsi_14":42.6,"sma_20":3179.0,"sma_60":3632.83,"sma_120":3932.54},{"date":"2024-12-20","open":2985,"high":2985,"low":2904,"close":2909,"volume":20646,"rsi_14":41.67,"sma_20":3161.75,"sma_60":3615.25,"sma_120":3917.88},{"date":"2024-12-23","open":2880,"high":2980,"low":2880,"close":2961,"volume":17516,"rsi_14":44.73,"sma_20":3147.0,"sma_60":3601.67,"sma_120":3903.08},{"date":"2024-12-24","open":2918,"high":2980,"low":2918,"close":2966,"volume":7985,"rsi_14":47.98,"sma_20":3130.25,"sma_60":3585.83,"sma_120":3886.17},{"date":"2024-12-26","open":2980,"high":2980,"low":2909,"close":2956,"volume":17174,"rsi_14":51.2,"sma_20":3114.25,"sma_60":3570.75,"sma_120":3868.92},{"date":"2024-12-27","open":2990,"high":3025,"low":2907,"close":2946,"volume":27973,"rsi_14":49.77,"sma_20":3096.0,"sma_60":3555.17,"sma_120":3853.12},{"date":"2024-12-30","open":2946,"high":2956,"low":2917,"close":2932,"volume":11496,"rsi_14":64.85,"sma_20":3081.0,"sma_60":3540.17,"sma_120":3839.04},{"date":"2025-01-02","open":2903,"high":2981,"low":2903,"close":2981,"volume":9600,"rsi_14":56.06,"sma_20":3071.5,"sma_60":3525.67,"sma_120":3825.33},{"date":"2025-01-03","open":2956,"high":2995,"low":2942,"close":2990,"volume":9436,"rsi_14":46.3,"sma_20":3063.0,"sma_60":3507.92,"sma_120":3811.21},{"date":"2025-01-06","open":2990,"high":3010,"low":2937,"close":2976,"volume":31366,"rsi_14":50.0,"sma_20":3057.5,"sma_60":3490.08,"sma_120":3796.08},{"date":"2025-01-07","open":2971,"high":2995,"low":2966,"close":2976,"volume":19564,"rsi_14":42.53,"sma_20":3056.0,"sma_60":3470.17,"sma_120":3780.21},{"date":"2025-01-08","open":2976,"high":2995,"low":2971,"close":2990,"volume":10070,"rsi_14":37.5,"sma_20":3058.0,"sma_60":3446.5,"sma_120":3764.92},{"date":"2025-01-09","open":2990,"high":3015,"low":2932,"close":2981,"volume":30054,"rsi_14":40.54,"sma_20":3072.75,"sma_60":3424.83,"sma_120":3750.5},{"date":"2025-01-10","open":2976,"high":3000,"low":2951,"close":2990,"volume":9957,"rsi_14":41.33,"sma_20":3077.25,"sma_60":3402.67,"sma_120":3737.38},{"date":"2025-01-13","open":2990,"high":2990,"low":2927,"close":2927,"volume":21413,"rsi_14":33.72,"sma_20":3072.0,"sma_60":3378.5,"sma_120":3724.38},{"date":"2025-01-14","open":2912,"high":2971,"low":2912,"close":2912,"volume":18358,"rsi_14":40.28,"sma_20":3068.75,"sma_60":3358.0,"sma_120":3708.62},{"date":"2025-01-15","open":2917,"high":2956,"low":2912,"close":2912,"volume":24595,"rsi_14":29.51,"sma_20":3062.25,"sma_60":3339.58,"sma_120":3694.12},{"date":"2025-01-16","open":2912,"high":2966,"low":2912,"close":2942,"volume":15440,"rsi_14":34.85,"sma_20":3054.75,"sma_60":3319.08,"sma_120":3682.58},{"date":"2025-01-17","open":2942,"high":2961,"low":2912,"close":2917,"volume":14126,"rsi_14":33.33,"sma_20":3048.0,"sma_60":3303.33,"sma_120":3671.62},{"date":"2025-01-20","open":2932,"high":2932,"low":2907,"close":2912,"volume":24346,"rsi_14":43.4,"sma_20":3040.75,"sma_60":3288.83,"sma_120":3660.88},{"date":"2025-01-21","open":2873,"high":2927,"low":2873,"close":2883,"volume":34688,"rsi_14":41.07,"sma_20":3031.5,"sma_60":3275.42,"sma_120":3649.62},{"date":"2025-01-22","open":2863,"high":2893,"low":2859,"close":2859,"volume":32000,"rsi_14":25.49,"sma_20":3025.25,"sma_60":3261.58,"sma_120":3638.12},{"date":"2025-01-23","open":2844,"high":2878,"low":2834,"close":2844,"volume":23084,"rsi_14":21.15,"sma_20":3015.5,"sma_60":3246.58,"sma_120":3627.62},{"date":"2025-01-24","open":2839,"high":2859,"low":2834,"close":2859,"volume":12740,"rsi_14":26.92,"sma_20":3006.25,"sma_60":3231.75,"sma_120":3616.67},{"date":"2025-01-31","open":2868,"high":2868,"low":2819,"close":2834,"volume":27645,"rsi_14":24.56,"sma_20":2996.25,"sma_60":3217.0,"sma_120":3605.58},{"date":"2025-02-03","open":2810,"high":2834,"low":2741,"close":2746,"volume":31414,"rsi_14":15.28,"sma_20":2986.0,"sma_60":3200.25,"sma_120":3595.0},{"date":"2025-02-04","open":2771,"high":2834,"low":2712,"close":2746,"volume":54297,"rsi_14":15.71,"sma_20":2976.5,"sma_60":3184.75,"sma_120":3584.04},{"date":"2025-02-05","open":2751,"high":2780,"low":2731,"close":2771,"volume":49720,"rsi_14":19.18,"sma_20":2965.75,"sma_60":3168.67,"sma_120":3572.92},{"date":"2025-02-06","open":2771,"high":2805,"low":2741,"close":2771,"volume":23188,"rsi_14":23.33,"sma_20":2954.5,"sma_60":3152.08,"sma_120":3563.33},{"date":"2025-02-07","open":2785,"high":2785,"low":2766,"close":2771,"volume":9490,"rsi_14":24.56,"sma_20":2944.0,"sma_60":3137.25,"sma_120":3556.62},{"date":"2025-02-10","open":2780,"high":2785,"low":2741,"close":2761,"volume":20655,"rsi_14":23.73,"sma_20":2933.0,"sma_60":3123.08,"sma_120":3549.21},{"date":"2025-02-11","open":2751,"high":2800,"low":2746,"close":2780,"volume":13206,"rsi_14":21.05,"sma_20":2922.25,"sma_60":3109.42,"sma_120":3541.33},{"date":"2025-02-12","open":2756,"high":2795,"low":2756,"close":2775,"volume":15417,"rsi_14":22.64,"sma_20":2911.75,"sma_60":3095.58,"sma_120":3533.88},{"date":"2025-02-13","open":2775,"high":2800,"low":2756,"close":2790,"volume":29225,"rsi_14":27.27,"sma_20":2901.5,"sma_60":3084.67,"sma_120":3525.88},{"date":"2025-02-14","open":2795,"high":3078,"low":2795,"close":2873,"volume":253669,"rsi_14":48.48,"sma_20":2898.75,"sma_60":3077.0,"sma_120":3517.12},{"date":"2025-02-17","open":2903,"high":2937,"low":2839,"close":2927,"volume":43616,"rsi_14":59.72,"sma_20":2899.5,"sma_60":3071.17,"sma_120":3509.54},{"date":"2025-02-18","open":2927,"high":2946,"low":2902,"close":2922,"volume":54278,"rsi_14":61.43,"sma_20":2900.0,"sma_60":3064.17,"sma_120":3501.25},{"date":"2025-02-19","open":2922,"high":3078,"low":2922,"close":2971,"volume":42871,"rsi_14":64.94,"sma_20":2901.5,"sma_60":3057.92,"sma_120":3493.08},{"date":"2025-02-20","open":2966,"high":2976,"low":2888,"close":2912,"volume":50651,"rsi_14":59.52,"sma_20":2901.25,"sma_60":3050.75,"sma_120":3484.67},{"date":"2025-02-21","open":2976,"high":3000,"low":2917,"close":2971,"volume":37610,"rsi_14":79.49,"sma_20":2904.25,"sma_60":3044.92,"sma_120":3475.88},{"date":"2025-02-24","open":2976,"high":2995,"low":2932,"close":2981,"volume":21264,"rsi_14":80.0,"sma_20":2909.25,"sma_60":3039.92,"sma_120":3467.54},{"date":"2025-02-25","open":2951,"high":2981,"low":2937,"close":2966,"volume":20474,"rsi_14":75.64,"sma_20":2914.75,"sma_60":3033.92,"sma_120":3459.54},{"date":"2025-02-26","open":2966,"high":2966,"low":2927,"close":2942,"volume":20244,"rsi_14":71.08,"sma_20":2919.75,"sma_60":3027.42,"sma_120":3451.33},{"date":"2025-02-27","open":2956,"high":2956,"low":2903,"close":2942,"volume":16676,"rsi_14":71.08,"sma_20":2924.0,"sma_60":3020.17,"sma_120":3443.42},{"date":"2025-02-28","open":2942,"high":2942,"low":2854,"close":2878,"volume":43054,"rsi_14":62.77,"sma_20":2926.25,"sma_60":3012.25,"sma_120":3433.75},{"date":"2025-03-04","open":3010,"high":3655,"low":2932,"close":3122,"volume":6061150,"rsi_14":75.0,"sma_20":2945.5,"sma_60":3009.17,"sma_120":3426.08},{"date":"2025-03-05","open":3132,"high":3269,"low":3030,"close":3137,"volume":583588,"rsi_14":76.06,"sma_20":2965.5,"sma_60":3007.67,"sma_120":3419.79},{"date":"2025-03-06","open":3205,"high":3210,"low":3078,"close":3078,"volume":242339,"rsi_14":69.54,"sma_20":2981.25,"sma_60":3006.17,"sma_120":3412.08},{"date":"2025-03-07","open":3059,"high":3142,"low":3034,"close":3054,"volume":133308,"rsi_14":63.31,"sma_20":2995.75,"sma_60":3004.42,"sma_120":3404.38},{"date":"2025-03-10","open":3030,"high":3113,"low":3020,"close":3108,"volume":76292,"rsi_14":63.31,"sma_20":3013.0,"sma_60":3004.83,"sma_120":3397.25},{"date":"2025-03-11","open":3025,"high":3103,"low":3020,"close":3093,"volume":58114,"rsi_14":62.41,"sma_20":3030.0,"sma_60":3006.33,"sma_120":3391.12},{"date":"2025-03-12","open":3088,"high":3157,"low":3059,"close":3157,"volume":85514,"rsi_14":63.19,"sma_20":3049.25,"sma_60":3009.83,"sma_120":3385.38},{"date":"2025-03-13","open":3147,"high":3161,"low":3074,"close":3083,"volume":80351,"rsi_14":61.9,"sma_20":3065.0,"sma_60":3016.5,"sma_120":3380.08},{"date":"2025-03-14","open":3083,"high":3093,"low":3049,"close":3093,"volume":44752,"rsi_14":59.12,"sma_20":3080.5,"sma_60":3019.75,"sma_120":3374.38},{"date":"2025-03-17","open":3093,"high":3147,"low":3059,"close":3088,"volume":55879,"rsi_14":58.09,"sma_20":3091.5,"sma_60":3020.75,"sma_120":3368.46},{"date":"2025-03-18","open":3064,"high":3083,"low":3039,"close":3054,"volume":43152,"rsi_14":56.43,"sma_20":3098.0,"sma_60":3022.08,"sma_120":3363.0},{"date":"2025-03-19","open":3069,"high":3118,"low":3039,"close":3113,"volume":51101,"rsi_14":61.9,"sma_20":3107.75,"sma_60":3023.33,"sma_120":3357.12},{"date":"2025-03-20","open":3113,"high":3132,"low":3049,"close":3069,"volume":81947,"rsi_14":58.33,"sma_20":3112.75,"sma_60":3023.0,"sma_120":3350.29},{"date":"2025-03-21","open":3054,"high":3078,"low":2986,"close":3074,"volume":79914,"rsi_14":63.89,"sma_20":3121.0,"sma_60":3023.42,"sma_120":3343.25},{"date":"2025-03-24","open":3049,"high":3113,"low":3030,"close":3108,"volume":46820,"rsi_14":48.51,"sma_20":3128.0,"sma_60":3024.33,"sma_120":3336.08},{"date":"2025-03-25","open":3333,"high":3469,"low":3103,"close":3176,"volume":1203331,"rsi_14":53.57,"sma_20":3138.0,"sma_60":3026.25,"sma_120":3329.54},{"date":"2025-03-26","open":3176,"high":3269,"low":3147,"close":3181,"volume":175853,"rsi_14":60.4,"sma_20":3149.0,"sma_60":3029.67,"sma_120":3322.46},{"date":"2025-03-27","open":3137,"high":3254,"low":3083,"close":3098,"volume":151990,"rsi_14":53.98,"sma_20":3157.0,"sma_60":3030.75,"sma_120":3316.21},{"date":"2025-03-28","open":3049,"high":3186,"low":2986,"close":2990,"volume":124602,"rsi_14":40.32,"sma_20":3159.5,"sma_60":3029.92,"sma_120":3307.88},{"date":"2025-03-31","open":2961,"high":3020,"low":2863,"close":2878,"volume":96871,"rsi_14":34.72,"sma_20":3159.5,"sma_60":3027.33,"sma_120":3299.04},{"date":"2025-04-01","open":2912,"high":3132,"low":2912,"close":3098,"volume":113081,"rsi_14":46.59,"sma_20":3158.25,"sma_60":3029.92,"sma_120":3292.54},{"date":"2025-04-02","open":3098,"high":3191,"low":3025,"close":3088,"volume":44062,"rsi_14":50.31,"sma_20":3155.75,"sma_60":3032.58,"sma_120":3286.38},{"date":"2025-04-03","open":3088,"high":3103,"low":2990,"close":3015,"volume":47526,"rsi_14":45.45,"sma_20":3152.5,"sma_60":3033.17,"sma_120":3279.42},{"date":"2025-04-04","open":2990,"high":3064,"low":2951,"close":3044,"volume":70761,"rsi_14":47.51,"sma_20":3152.0,"sma_60":3034.08,"sma_120":3271.0},{"date":"2025-04-07","open":2927,"high":3020,"low":2849,"close":2859,"volume":95512,"rsi_14":40.57,"sma_20":3139.25,"sma_60":3032.08,"sma_120":3261.08},{"date":"2025-04-08","open":2873,"high":2946,"low":2868,"close":2893,"volume":68645,"rsi_14":39.13,"sma_20":3129.0,"sma_60":3030.67,"sma_120":3250.42},{"date":"2025-04-09","open":2893,"high":2893,"low":2761,"close":2790,"volume":77455,"rsi_14":36.99,"sma_20":3110.25,"sma_60":3027.25,"sma_120":3236.88},{"date":"2025-04-10","open":2839,"high":2951,"low":2839,"close":2912,"volume":44575,"rsi_14":43.21,"sma_20":3101.5,"sma_60":3026.08,"sma_120":3225.46},{"date":"2025-04-11","open":2907,"high":3025,"low":2863,"close":2971,"volume":55188,"rsi_14":44.35,"sma_20":3095.25,"sma_60":3025.75,"sma_120":3214.21},{"date":"2025-04-14","open":2976,"high":3039,"low":2937,"close":3020,"volume":54240,"rsi_14":43.44,"sma_20":3091.75,"sma_60":3027.33,"sma_120":3202.92},{"date":"2025-04-15","open":3069,"high":3113,"low":3039,"close":3113,"volume":43962,"rsi_14":47.33,"sma_20":3094.75,"sma_60":3030.75,"sma_120":3194.38},{"date":"2025-04-16","open":3113,"high":3113,"low":3030,"close":3044,"volume":29292,"rsi_14":47.88,"sma_20":3091.25,"sma_60":3033.0,"sma_120":3186.29},{"date":"2025-04-17","open":3039,"high":3083,"low":3030,"close":3064,"volume":27455,"rsi_14":53.11,"sma_20":3091.0,"sma_60":3035.08,"sma_120":3177.08},{"date":"2025-04-18","open":3069,"high":3088,"low":3034,"close":3088,"volume":22766,"rsi_14":59.64,"sma_20":3091.75,"sma_60":3038.0,"sma_120":3170.67},{"date":"2025-04-21","open":3088,"high":3132,"low":3069,"close":3103,"volume":39096,"rsi_14":50.28,"sma_20":3091.5,"sma_60":3041.25,"sma_120":3165.04},{"date":"2025-04-22","open":3093,"high":3122,"low":3030,"close":3108,"volume":28502,"rsi_14":51.11,"sma_20":3088.0,"sma_60":3045.08,"sma_120":3160.25},{"date":"2025-04-23","open":3108,"high":3157,"low":3108,"close":3147,"volume":43009,"rsi_14":57.8,"sma_20":3086.25,"sma_60":3050.0,"sma_120":3155.79},{"date":"2025-04-24","open":3166,"high":3166,"low":3117,"close":3137,"volume":23721,"rsi_14":55.62,"sma_20":3088.25,"sma_60":3055.0,"sma_120":3150.79},{"date":"2025-04-25","open":3142,"high":3196,"low":3127,"close":3137,"volume":44132,"rsi_14":71.76,"sma_20":3095.75,"sma_60":3059.75,"sma_120":3145.75},{"date":"2025-04-28","open":3210,"high":3210,"low":3132,"close":3132,"volume":31651,"rsi_14":69.6,"sma_20":3108.75,"sma_60":3064.83,"sma_120":3140.92},{"date":"2025-04-29","open":3142,"high":3171,"low":3132,"close":3171,"volume":22476,"rsi_14":84.82,"sma_20":3112.5,"sma_60":3072.08,"sma_120":3136.17},{"date":"2025-04-30","open":3225,"high":3225,"low":3118,"close":3118,"volume":45034,"rsi_14":71.43,"sma_20":3114.0,"sma_60":3078.42,"sma_120":3131.58},{"date":"2025-05-02","open":3113,"high":3137,"low":3088,"close":3088,"volume":19316,"rsi_14":63.04,"sma_20":3117.75,"sma_60":3083.83,"sma_120":3126.25},{"date":"2025-05-07","open":3088,"high":3122,"low":3083,"close":3098,"volume":22237,"rsi_14":59.52,"sma_20":3120.5,"sma_60":3089.42,"sma_120":3120.75},{"date":"2025-05-08","open":3098,"high":3137,"low":3088,"close":3127,"volume":22993,"rsi_14":52.11,"sma_20":3134.25,"sma_60":3095.5,"sma_120":3116.38},{"date":"2025-05-09","open":3132,"high":3142,"low":3083,"close":3122,"volume":31799,"rsi_14":63.79,"sma_20":3146.0,"sma_60":3101.67,"sma_120":3112.38},{"date":"2025-05-12","open":3122,"high":3171,"low":3122,"close":3166,"volume":37718,"rsi_14":66.67,"sma_20":3165.25,"sma_60":3108.25,"sma_120":3108.83},{"date":"2025-05-13","open":3166,"high":3171,"low":3147,"close":3152,"volume":25620,"rsi_14":60.66,"sma_20":3177.5,"sma_60":3114.67,"sma_120":3105.12},{"date":"2025-05-14","open":3157,"high":3181,"low":3142,"close":3171,"volume":28040,"rsi_14":61.29,"sma_20":3187.75,"sma_60":3121.17,"sma_120":3102.92},{"date":"2025-05-15","open":3176,"high":3176,"low":3137,"close":3137,"volume":23583,"rsi_14":54.41,"sma_20":3193.75,"sma_60":3125.67,"sma_120":3101.33},{"date":"2025-05-16","open":3132,"high":3132,"low":3059,"close":3122,"volume":42345,"rsi_14":46.03,"sma_20":3194.25,"sma_60":3129.0,"sma_120":3100.08},{"date":"2025-05-19","open":3122,"high":3122,"low":3059,"close":3122,"volume":24502,"rsi_14":47.54,"sma_20":3198.25,"sma_60":3132.42,"sma_120":3098.29},{"date":"2025-05-20","open":3122,"high":3127,"low":3088,"close":3093,"volume":29272,"rsi_14":43.28,"sma_20":3199.75,"sma_60":3134.5,"sma_120":3096.21},{"date":"2025-05-21","open":3098,"high":3122,"low":3074,"close":3113,"volume":37941,"rsi_14":47.14,"sma_20":3201.0,"sma_60":3137.92,"sma_120":3094.33},{"date":"2025-05-22","open":3113,"high":3113,"low":3020,"close":3020,"volume":54977,"rsi_14":30.86,"sma_20":3196.75,"sma_60":3138.75,"sma_120":3091.83},{"date":"2025-05-23","open":3020,"high":3059,"low":2986,"close":3059,"volume":23530,"rsi_14":42.31,"sma_20":3194.25,"sma_60":3140.08,"sma_120":3090.0},{"date":"2025-05-26","open":3059,"high":3093,"low":3059,"close":3088,"volume":13163,"rsi_14":50.0,"sma_20":3191.25,"sma_60":3142.17,"sma_120":3088.04},{"date":"2025-05-27","open":3088,"high":3113,"low":3044,"close":3083,"volume":20611,"rsi_14":48.05,"sma_20":3188.5,"sma_60":3144.58,"sma_120":3086.0},{"date":"2025-05-28","open":3083,"high":3122,"low":3069,"close":3108,"volume":32115,"rsi_14":47.37,"sma_20":3187.0,"sma_60":3147.42,"sma_120":3083.79},{"date":"2025-05-29","open":3113,"high":3196,"low":3113,"close":3196,"volume":59337,"rsi_14":58.06,"sma_20":3190.25,"sma_60":3152.83,"sma_120":3082.54},{"date":"2025-05-30","open":3201,"high":3201,"low":3152,"close":3152,"volume":26004,"rsi_14":48.39,"sma_20":3189.25,"sma_60":3153.33,"sma_120":3081.25},{"date":"2025-06-02","open":3152,"high":3171,"low":3122,"close":3127,"volume":24410,"rsi_14":47.37,"sma_20":3189.75,"sma_60":3153.17,"sma_120":3080.42},{"date":"2025-06-04","open":3132,"high":3186,"low":3118,"close":3166,"volume":30935,"rsi_14":49.49,"sma_20":3193.75,"sma_60":3154.67,"sma_120":3080.42},{"date":"2025-06-05","open":3152,"high":3210,"low":3152,"close":3166,"volume":39899,"rsi_14":53.26,"sma_20":3197.25,"sma_60":3156.58,"sma_120":3080.5},{"date":"2025-06-09","open":3181,"high":3249,"low":3181,"close":3215,"volume":60816,"rsi_14":59.6,"sma_20":3201.75,"sma_60":3158.42,"sma_120":3081.62},{"date":"2025-06-10","open":3215,"high":3225,"low":3181,"close":3191,"volume":42188,"rsi_14":56.73,"sma_20":3205.25,"sma_60":3160.08,"sma_120":3083.21},{"date":"2025-06-11","open":3196,"high":3254,"low":3186,"close":3245,"volume":38281,"rsi_14":64.22,"sma_20":3209.25,"sma_60":3161.58,"sma_120":3085.71},{"date":"2025-06-12","open":3245,"high":3284,"low":3225,"close":3269,"volume":90379,"rsi_14":64.55,"sma_20":3215.25,"sma_60":3164.75,"sma_120":3090.62},{"date":"2025-06-13","open":3274,"high":3274,"low":3166,"close":3191,"volume":75956,"rsi_14":66.36,"sma_20":3216.25,"sma_60":3166.42,"sma_120":3093.08},{"date":"2025-06-16","open":3191,"high":3240,"low":3132,"close":3235,"volume":33282,"rsi_14":66.67,"sma_20":3221.25,"sma_60":3168.92,"sma_120":3094.83},{"date":"2025-06-17","open":3215,"high":3240,"low":3147,"close":3186,"volume":48040,"rsi_14":58.93,"sma_20":3224.5,"sma_60":3171.17,"sma_120":3096.62},{"date":"2025-06-18","open":3181,"high":3201,"low":3132,"close":3201,"volume":53754,"rsi_14":60.53,"sma_20":3228.5,"sma_60":3172.67,"sma_120":3098.0},{"date":"2025-06-19","open":3191,"high":3205,"low":3142,"close":3176,"volume":25179,"rsi_14":56.14,"sma_20":3232.75,"sma_60":3174.5,"sma_120":3098.75},{"date":"2025-06-20","open":3181,"high":3210,"low":3147,"close":3196,"volume":39715,"rsi_14":50.0,"sma_20":3237.0,"sma_60":3176.58,"sma_120":3100.0},{"date":"2025-06-23","open":3181,"high":3181,"low":3118,"close":3122,"volume":42653,"rsi_14":47.17,"sma_20":3242.25,"sma_60":3176.83,"sma_120":3100.58},{"date":"2025-06-24","open":3127,"high":3210,"low":3127,"close":3196,"volume":49252,"rsi_14":56.03,"sma_20":3249.25,"sma_60":3177.17,"sma_120":3101.71},{"date":"2025-06-25","open":3181,"high":3264,"low":3181,"close":3240,"volume":58027,"rsi_14":56.41,"sma_20":3257.0,"sma_60":3178.17,"sma_120":3103.92},{"date":"2025-06-26","open":3279,"high":3279,"low":3157,"close":3201,"volume":38050,"rsi_14":52.8,"sma_20":3263.0,"sma_60":3179.92,"sma_120":3105.33},{"date":"2025-06-27","open":3201,"high":3201,"low":3132,"close":3137,"volume":27790,"rsi_14":43.75,"sma_20":3264.5,"sma_60":3182.42,"sma_120":3106.17},{"date":"2025-06-30","open":3142,"high":3210,"low":3132,"close":3171,"volume":35154,"rsi_14":48.46,"sma_20":3263.25,"sma_60":3187.42,"sma_120":3107.38},{"date":"2025-07-01","open":3171,"high":3230,"low":3166,"close":3186,"volume":52621,"rsi_14":45.08,"sma_20":3265.0,"sma_60":3188.92,"sma_120":3109.42},{"date":"2025-07-02","open":3186,"high":3225,"low":3127,"close":3220,"volume":48941,"rsi_14":45.97,"sma_20":3269.75,"sma_60":3191.17,"sma_120":3111.88},{"date":"2025-07-03","open":3225,"high":3240,"low":3157,"close":3225,"volume":63966,"rsi_14":53.21,"sma_20":3272.75,"sma_60":3194.75,"sma_120":3113.96},{"date":"2025-07-04","open":3225,"high":3245,"low":3181,"close":3215,"volume":35038,"rsi_14":48.04,"sma_20":3275.25,"sma_60":3197.67,"sma_120":3115.88},{"date":"2025-07-07","open":3191,"high":3220,"low":3186,"close":3220,"volume":25021,"rsi_14":53.76,"sma_20":3275.5,"sma_60":3203.83,"sma_120":3117.96},{"date":"2025-07-08","open":3215,"high":3225,"low":3186,"close":3201,"volume":22660,"rsi_14":50.0,"sma_20":3276.0,"sma_60":3209.08,"sma_120":3119.88},{"date":"2025-07-09","open":3225,"high":3240,"low":3186,"close":3230,"volume":27599,"rsi_14":55.79,"sma_20":3275.25,"sma_60":3216.58,"sma_120":3121.92},{"date":"2025-07-10","open":3225,"high":3274,"low":3220,"close":3254,"volume":55708,"rsi_14":56.25,"sma_20":3274.5,"sma_60":3222.42,"sma_120":3124.25},{"date":"2025-07-11","open":3254,"high":3284,"low":3215,"close":3249,"volume":68170,"rsi_14":65.85,"sma_20":3277.5,"sma_60":3227.17,"sma_120":3126.46},{"date":"2025-07-14","open":3264,"high":3323,"low":3264,"close":3313,"volume":60866,"rsi_14":65.0,"sma_20":3281.5,"sma_60":3232.17,"sma_120":3129.75},{"date":"2025-07-15","open":3303,"high":3303,"low":3264,"close":3274,"volume":85291,"rsi_14":54.43,"sma_20":3286.0,"sma_60":3234.92,"sma_120":3132.83},{"date":"2025-07-16","open":3274,"high":3274,"low":3225,"close":3245,"volume":29159,"rsi_14":55.84,"sma_20":3288.25,"sma_60":3238.33,"sma_120":3135.67},{"date":"2025-07-17","open":3245,"high":3274,"low":3210,"close":3269,"volume":36334,"rsi_14":69.57,"sma_20":3293.0,"sma_60":3241.83,"sma_120":3138.46},{"date":"2025-07-18","open":3274,"high":3308,"low":3235,"close":3308,"volume":40668,"rsi_14":70.0,"sma_20":3298.75,"sma_60":3245.58,"sma_120":3141.79},{"date":"2025-07-21","open":3308,"high":3328,"low":3279,"close":3323,"volume":39526,"rsi_14":70.0,"sma_20":3309.0,"sma_60":3249.33,"sma_120":3145.29},{"date":"2025-07-22","open":3333,"high":3333,"low":3240,"close":3259,"volume":28945,"rsi_14":55.26,"sma_20":3312.25,"sma_60":3251.92,"sma_120":3148.5},{"date":"2025-07-23","open":3274,"high":3577,"low":3225,"close":3289,"volume":1269000,"rsi_14":58.02,"sma_20":3314.75,"sma_60":3254.33,"sma_120":3152.17},{"date":"2025-07-24","open":3289,"high":3347,"low":3225,"close":3264,"volume":176231,"rsi_14":55.95,"sma_20":3318.0,"sma_60":3256.5,"sma_120":3155.75},{"date":"2025-07-25","open":3264,"high":3298,"low":3230,"close":3240,"volume":68102,"rsi_14":52.27,"sma_20":3323.25,"sma_60":3258.25,"sma_120":3159.0},{"date":"2025-07-28","open":3240,"high":3284,"low":3157,"close":3181,"volume":156424,"rsi_14":47.92,"sma_20":3323.75,"sma_60":3259.08,"sma_120":3161.96},{"date":"2025-07-29","open":3186,"high":3245,"low":3127,"close":3225,"volume":63616,"rsi_14":49.49,"sma_20":3325.75,"sma_60":3260.0,"sma_120":3166.04},{"date":"2025-07-30","open":3225,"high":3303,"low":3210,"close":3254,"volume":61995,"rsi_14":50.0,"sma_20":3327.5,"sma_60":3262.33,"sma_120":3170.38},{"date":"2025-07-31","open":3284,"high":3328,"low":3171,"close":3171,"volume":90228,"rsi_14":43.1,"sma_20":3324.75,"sma_60":3263.75,"sma_120":3173.79},{"date":"2025-08-01","open":3186,"high":3191,"low":3074,"close":3078,"volume":86444,"rsi_14":30.33,"sma_20":3317.75,"sma_60":3263.42,"sma_120":3176.42},{"date":"2025-08-04","open":3127,"high":3132,"low":3044,"close":3108,"volume":29424,"rsi_14":35.83,"sma_20":3312.0,"sma_60":3263.08,"sma_120":3179.29},{"date":"2025-08-05","open":3157,"high":3176,"low":3113,"close":3137,"volume":26194,"rsi_14":40.83,"sma_20":3308.75,"sma_60":3263.33,"sma_120":3182.5},{"date":"2025-08-06","open":3186,"high":3186,"low":3103,"close":3122,"volume":23129,"rsi_14":37.29,"sma_20":3303.25,"sma_60":3262.58,"sma_120":3185.42},{"date":"2025-08-07","open":3147,"high":3147,"low":3122,"close":3127,"volume":24350,"rsi_14":33.33,"sma_20":3296.75,"sma_60":3262.17,"sma_120":3188.42},{"date":"2025-08-08","open":3171,"high":3176,"low":3122,"close":3132,"volume":27465,"rsi_14":32.11,"sma_20":3290.75,"sma_60":3261.5,"sma_120":3191.33},{"date":"2025-08-11","open":3186,"high":3186,"low":3122,"close":3147,"volume":21402,"rsi_14":38.38,"sma_20":3282.25,"sma_60":3261.67,"sma_120":3193.67},{"date":"2025-08-12","open":3152,"high":3210,"low":3142,"close":3191,"volume":33082,"rsi_14":40.2,"sma_20":3278.0,"sma_60":3262.83,"sma_120":3195.92},{"date":"2025-08-13","open":3186,"high":3196,"low":3152,"close":3152,"volume":26072,"rsi_14":39.05,"sma_20":3273.25,"sma_60":3263.33,"sma_120":3197.88},{"date":"2025-08-14","open":3152,"high":3196,"low":3137,"close":3137,"volume":8425,"rsi_14":39.81,"sma_20":3266.5,"sma_60":3264.08,"sma_120":3199.29},{"date":"2025-08-18","open":3127,"high":3142,"low":3010,"close":3044,"volume":90283,"rsi_14":37.27,"sma_20":3253.0,"sma_60":3262.92,"sma_120":3200.42},{"date":"2025-08-19","open":3034,"high":3074,"low":3000,"close":3030,"volume":39622,"rsi_14":30.77,"sma_20":3238.0,"sma_60":3263.08,"sma_120":3200.92},{"date":"2025-08-20","open":3015,"high":3030,"low":2927,"close":2971,"volume":56072,"rsi_14":23.64,"sma_20":3223.25,"sma_60":3261.58,"sma_120":3200.83},{"date":"2025-08-21","open":2971,"high":3044,"low":2966,"close":3020,"volume":24438,"rsi_14":34.95,"sma_20":3209.5,"sma_60":3260.42,"sma_120":3201.29},{"date":"2025-08-22","open":3005,"high":3049,"low":2990,"close":3010,"volume":12236,"rsi_14":41.86,"sma_20":3196.5,"sma_60":3259.17,"sma_120":3201.88},{"date":"2025-08-25","open":3015,"high":3034,"low":2966,"close":2990,"volume":59664,"rsi_14":35.71,"sma_20":3183.75,"sma_60":3257.17,"sma_120":3202.29},{"date":"2025-08-26","open":2966,"high":3000,"low":2942,"close":2956,"volume":31639,"rsi_14":28.24,"sma_20":3172.25,"sma_60":3253.08,"sma_120":3202.96},{"date":"2025-08-27","open":2956,"high":2990,"low":2912,"close":2927,"volume":49474,"rsi_14":27.27,"sma_20":3157.0,"sma_60":3249.25,"sma_120":3201.29},{"date":"2025-08-28","open":2937,"high":2976,"low":2927,"close":2937,"volume":22500,"rsi_14":28.09,"sma_20":3140.75,"sma_60":3246.0,"sma_120":3199.58},{"date":"2025-08-29","open":2942,"high":2966,"low":2927,"close":2946,"volume":20715,"rsi_14":28.89,"sma_20":3129.25,"sma_60":3242.25,"sma_120":3198.46},{"date":"2025-09-01","open":2946,"high":2946,"low":2912,"close":2912,"volume":25059,"rsi_14":24.47,"sma_20":3120.75,"sma_60":3237.92,"sma_120":3197.25},{"date":"2025-09-02","open":2888,"high":2927,"low":2863,"close":2888,"volume":21595,"rsi_14":15.56,"sma_20":3109.5,"sma_60":3232.33,"sma_120":3195.38},{"date":"2025-09-03","open":2888,"high":2932,"low":2873,"close":2932,"volume":17641,"rsi_14":25.27,"sma_20":3099.0,"sma_60":3227.92,"sma_120":3194.0},{"date":"2025-09-04","open":2937,"high":2937,"low":2907,"close":2917,"volume":11822,"rsi_14":25.27,"sma_20":3088.5,"sma_60":3222.33,"sma_120":3191.96},{"date":"2025-09-05","open":2922,"high":2946,"low":2912,"close":2932,"volume":18758,"rsi_14":34.67,"sma_20":3078.5,"sma_60":3216.58,"sma_120":3190.67},{"date":"2025-09-08","open":2927,"high":3811,"low":2917,"close":3811,"volume":11738910,"rsi_14":81.75,"sma_20":3113.25,"sma_60":3227.17,"sma_120":3196.79},{"date":"2025-09-09","open":4031,"high":4051,"low":3596,"close":3631,"volume":5199516,"rsi_14":74.37,"sma_20":3138.0,"sma_60":3233.92,"sma_120":3201.42},{"date":"2025-09-10","open":3616,"high":3665,"low":3504,"close":3518,"volume":1360753,"rsi_14":67.59,"sma_20":3154.75,"sma_60":3239.58,"sma_120":3205.38},{"date":"2025-09-11","open":3670,"high":3938,"low":3621,"close":3650,"volume":8347687,"rsi_14":70.79,"sma_20":3180.25,"sma_60":3247.25,"sma_120":3209.96},{"date":"2025-09-12","open":3611,"high":3689,"low":3489,"close":3494,"volume":1214566,"rsi_14":65.01,"sma_20":3198.5,"sma_60":3252.67,"sma_120":3213.58},{"date":"2025-09-15","open":3518,"high":3567,"low":3455,"close":3533,"volume":620614,"rsi_14":67.15,"sma_20":3223.5,"sma_60":3258.42,"sma_120":3217.5},{"date":"2025-09-16","open":3528,"high":3528,"low":3381,"close":3386,"volume":466113,"rsi_14":62.77,"sma_20":3241.75,"sma_60":3262.92,"sma_120":3219.88},{"date":"2025-09-17","open":3401,"high":3440,"low":3352,"close":3401,"volume":297268,"rsi_14":62.87,"sma_20":3263.75,"sma_60":3266.42,"sma_120":3221.79},{"date":"2025-09-18","open":3411,"high":3460,"low":3381,"close":3425,"volume":210150,"rsi_14":62.97,"sma_20":3284.0,"sma_60":3269.42,"sma_120":3223.79},{"date":"2025-09-19","open":3470,"high":3505,"low":3410,"close":3420,"volume":226235,"rsi_14":61.64,"sma_20":3301.0,"sma_60":3271.83,"sma_120":3225.88},{"date":"2025-09-22","open":3342,"high":3425,"low":3328,"close":3342,"volume":226757,"rsi_14":62.47,"sma_20":3319.0,"sma_60":3275.33,"sma_120":3228.88},{"date":"2025-09-23","open":3342,"high":3411,"low":3318,"close":3318,"volume":149079,"rsi_14":60.7,"sma_20":3337.5,"sma_60":3277.83,"sma_120":3232.62},{"date":"2025-09-24","open":3318,"high":3323,"low":3225,"close":3259,"volume":262710,"rsi_14":59.26,"sma_20":3354.5,"sma_60":3279.08,"sma_120":3234.0},{"date":"2025-09-25","open":3259,"high":3293,"low":3230,"close":3264,"volume":175857,"rsi_14":59.04,"sma_20":3371.25,"sma_60":3279.83,"sma_120":3235.5},{"date":"2025-09-26","open":3264,"high":3611,"low":3181,"close":3235,"volume":2281964,"rsi_14":20.79,"sma_20":3386.0,"sma_60":3280.0,"sma_120":3237.38},{"date":"2025-09-29","open":3240,"high":3557,"low":3210,"close":3289,"volume":2572579,"rsi_14":30.11,"sma_20":3405.25,"sma_60":3281.25,"sma_120":3239.46},{"date":"2025-09-30","open":3289,"high":3303,"low":3205,"close":3205,"volume":302167,"rsi_14":31.18,"sma_20":3421.5,"sma_60":3281.0,"sma_120":3242.42},{"date":"2025-10-01","open":3210,"high":3235,"low":3176,"close":3196,"volume":141780,"rsi_14":17.93,"sma_20":3435.0,"sma_60":3280.92,"sma_120":3245.0},{"date":"2025-10-02","open":3235,"high":3294,"low":3215,"close":3230,"volume":145432,"rsi_14":22.81,"sma_20":3449.0,"sma_60":3280.25,"sma_120":3248.42},{"date":"2025-10-10","open":3186,"high":3225,"low":3118,"close":3171,"volume":164967,"rsi_14":16.36,"sma_20":3461.25,"sma_60":3278.83,"sma_120":3250.62},{"date":"2025-10-13","open":3127,"high":3171,"low":3083,"close":3122,"volume":71155,"rsi_14":20.0,"sma_20":3426.0,"sma_60":3276.67,"sma_120":3251.92},{"date":"2025-10-14","open":3113,"high":3171,"low":3103,"close":3122,"volume":83151,"rsi_14":17.24,"sma_20":3400.0,"sma_60":3273.42,"sma_120":3252.79},{"date":"2025-10-15","open":3122,"high":3201,"low":3122,"close":3196,"volume":73807,"rsi_14":27.27,"sma_20":3383.5,"sma_60":3272.08,"sma_120":3253.5},{"date":"2025-10-16","open":3269,"high":3396,"low":3196,"close":3279,"volume":430692,"rsi_14":43.56,"sma_20":3364.5,"sma_60":3272.67,"sma_120":3255.5},{"date":"2025-10-17","open":3279,"high":3342,"low":3235,"close":3293,"volume":153715,"rsi_14":45.19,"sma_20":3354.25,"sma_60":3273.08,"sma_120":3257.46},{"date":"2025-10-20","open":3293,"high":3372,"low":3254,"close":3298,"volume":228647,"rsi_14":48.0,"sma_20":3342.25,"sma_60":3272.92,"sma_120":3259.25},{"date":"2025-10-21","open":3323,"high":3376,"low":3279,"close":3289,"volume":216645,"rsi_14":53.33,"sma_20":3337.25,"sma_60":3272.33,"sma_120":3260.83},{"date":"2025-10-22","open":3328,"high":3337,"low":3230,"close":3337,"volume":113035,"rsi_14":57.58,"sma_20":3334.0,"sma_60":3273.67,"sma_120":3262.79},{"date":"2025-10-23","open":3303,"high":3313,"low":3240,"close":3240,"volume":87368,"rsi_14":50.44,"sma_20":3325.0,"sma_60":3272.83,"sma_120":3263.58},{"date":"2025-10-24","open":3240,"high":3279,"low":3176,"close":3215,"volume":96410,"rsi_14":42.99,"sma_20":3318.5,"sma_60":3272.0,"sma_120":3264.25},{"date":"2025-10-27","open":3215,"high":3245,"low":3196,"close":3201,"volume":103915,"rsi_14":49.46,"sma_20":3311.25,"sma_60":3271.33,"sma_120":3264.79},{"date":"2025-10-28","open":3215,"high":3215,"low":3157,"close":3161,"volume":119109,"rsi_14":46.46,"sma_20":3303.25,"sma_60":3271.0,"sma_120":3265.04},{"date":"2025-10-29","open":3161,"high":3181,"low":3118,"close":3161,"volume":96271,"rsi_14":46.94,"sma_20":3298.25,"sma_60":3269.92,"sma_120":3264.96},{"date":"2025-10-30","open":3289,"high":3401,"low":3103,"close":3108,"volume":212133,"rsi_14":43.81,"sma_20":3290.25,"sma_60":3267.42,"sma_120":3264.88},{"date":"2025-10-31","open":3108,"high":3171,"low":3088,"close":3118,"volume":86372,"rsi_14":49.48,"sma_20":3284.25,"sma_60":3266.5,"sma_120":3265.12},{"date":"2025-11-03","open":3118,"high":3118,"low":3039,"close":3049,"volume":161692,"rsi_14":43.24,"sma_20":3272.0,"sma_60":3266.0,"sma_120":3264.71},{"date":"2025-11-04","open":3049,"high":3049,"low":2986,"close":2990,"volume":145937,"rsi_14":30.56,"sma_20":3261.0,"sma_60":3264.0,"sma_120":3263.54},{"date":"2025-11-05","open":2990,"high":2995,"low":2922,"close":2971,"volume":98344,"rsi_14":16.84,"sma_20":3249.5,"sma_60":3261.17,"sma_120":3262.25},{"date":"2025-11-06","open":2971,"high":3020,"low":2942,"close":3020,"volume":69874,"rsi_14":22.55,"sma_20":3240.75,"sma_60":3259.42,"sma_120":3261.0},{"date":"2025-11-07","open":3020,"high":3059,"low":2922,"close":2927,"volume":96351,"rsi_14":18.33,"sma_20":3228.25,"sma_60":3256.0,"sma_120":3259.08},{"date":"2025-11-10","open":2961,"high":3020,"low":2956,"close":3010,"volume":49546,"rsi_14":28.89,"sma_20":3222.5,"sma_60":3253.92,"sma_120":3257.71},{"date":"2025-11-11","open":2981,"high":3044,"low":2951,"close":2981,"volume":65425,"rsi_14":22.14,"sma_20":3215.25,"sma_60":3251.08,"sma_120":3256.38},{"date":"2025-11-12","open":2981,"high":3064,"low":2966,"close":3030,"volume":71622,"rsi_14":32.23,"sma_20":3206.75,"sma_60":3248.33,"sma_120":3255.58},{"date":"2025-11-13","open":3000,"high":3059,"low":3000,"close":3025,"volume":53155,"rsi_14":33.33,"sma_20":3193.75,"sma_60":3246.17,"sma_120":3254.75},{"date":"2025-11-14","open":3025,"high":3044,"low":2976,"close":2986,"volume":54492,"rsi_14":31.97,"sma_20":3178.0,"sma_60":3243.58,"sma_120":3253.83},{"date":"2025-11-17","open":3064,"high":3064,"low":2981,"close":3020,"volume":65935,"rsi_14":38.02,"sma_20":3163.75,"sma_60":3243.17,"sma_120":3253.04},{"date":"2025-11-18","open":2986,"high":3034,"low":2976,"close":2981,"volume":72632,"rsi_14":35.66,"sma_20":3148.0,"sma_60":3242.33,"sma_120":3252.71},{"date":"2025-11-19","open":2971,"high":3054,"low":2956,"close":3010,"volume":56717,"rsi_14":41.94,"sma_20":3131.25,"sma_60":3243.0,"sma_120":3252.29},{"date":"2025-11-20","open":2990,"high":3078,"low":2990,"close":3044,"volume":27303,"rsi_14":44.19,"sma_20":3121.25,"sma_60":3243.42,"sma_120":3251.92},{"date":"2025-11-21","open":3030,"high":3054,"low":2995,"close":3005,"volume":37753,"rsi_14":46.34,"sma_20":3110.5,"sma_60":3243.33,"sma_120":3251.25},{"date":"2025-11-24","open":3005,"high":3098,"low":3005,"close":3020,"volume":57840,"rsi_14":52.63,"sma_20":3101.25,"sma_60":3243.83,"sma_120":3250.5},{"date":"2025-11-25","open":3025,"high":3074,"low":2995,"close":3044,"volume":42313,"rsi_14":56.52,"sma_20":3095.25,"sma_60":3245.33,"sma_120":3249.21},{"date":"2025-11-26","open":3025,"high":3098,"low":3020,"close":3069,"volume":42478,"rsi_14":54.55,"sma_20":3090.5,"sma_60":3247.75,"sma_120":3248.5},{"date":"2025-11-27","open":3074,"high":3108,"low":3064,"close":3078,"volume":28276,"rsi_14":66.67,"sma_20":3089.0,"sma_60":3250.17,"sma_120":3248.08},{"date":"2025-11-28","open":3078,"high":3191,"low":3078,"close":3176,"volume":75123,"rsi_14":67.71,"sma_20":3092.0,"sma_60":3254.08,"sma_120":3248.17},{"date":"2025-12-01","open":3171,"high":3205,"low":3108,"close":3147,"volume":71387,"rsi_14":67.71,"sma_20":3097.0,"sma_60":3258.08,"sma_120":3248.0},{"date":"2025-12-02","open":3171,"high":3215,"low":3142,"close":3186,"volume":41448,"rsi_14":67.02,"sma_20":3107.0,"sma_60":3263.17,"sma_120":3247.75},{"date":"2025-12-03","open":3205,"high":3210,"low":3161,"close":3201,"volume":54272,"rsi_14":68.75,"sma_20":3118.75,"sma_60":3267.75,"sma_120":3247.83},{"date":"2025-12-04","open":3210,"high":3259,"low":3176,"close":3225,"volume":105191,"rsi_14":76.34,"sma_20":3129.25,"sma_60":3273.0,"sma_120":3247.67},{"date":"2025-12-05","open":3215,"high":3323,"low":3201,"close":3298,"volume":163338,"rsi_14":78.22,"sma_20":3148.25,"sma_60":3279.25,"sma_120":3247.92},{"date":"2025-12-08","open":3308,"high":3318,"low":3240,"close":3303,"volume":103224,"rsi_14":85.11,"sma_20":3163.25,"sma_60":3270.58,"sma_120":3248.88},{"date":"2025-12-09","open":3279,"high":3313,"low":3245,"close":3293,"volume":70360,"rsi_14":82.22,"sma_20":3179.25,"sma_60":3264.83,"sma_120":3249.38},{"date":"2025-12-10","open":3249,"high":3289,"low":3225,"close":3245,"volume":90428,"rsi_14":72.04,"sma_20":3190.25,"sma_60":3260.17,"sma_120":3249.88},{"date":"2025-12-11","open":3245,"high":3313,"low":3245,"close":3293,"volume":77048,"rsi_14":81.05,"sma_20":3204.0,"sma_60":3254.08,"sma_120":3250.67},{"date":"2025-12-12","open":3298,"high":3333,"low":3289,"close":3313,"volume":69912,"rsi_14":81.25,"sma_20":3220.75,"sma_60":3251.0,"sma_120":3251.83},{"date":"2025-12-15","open":3308,"high":3318,"low":3264,"close":3279,"volume":30329,"rsi_14":74.49,"sma_20":3234.0,"sma_60":3246.67,"sma_120":3252.54},{"date":"2025-12-16","open":3259,"high":3298,"low":3181,"close":3181,"volume":59109,"rsi_14":60.18,"sma_20":3244.25,"sma_60":3243.17,"sma_120":3253.04},{"date":"2025-12-17","open":3186,"high":3274,"low":3186,"close":3259,"volume":78129,"rsi_14":64.57,"sma_20":3257.0,"sma_60":3240.75,"sma_120":3253.58},{"date":"2025-12-18","open":3191,"high":3259,"low":3132,"close":3230,"volume":58770,"rsi_14":54.87,"sma_20":3266.5,"sma_60":3237.58,"sma_120":3253.5},{"date":"2025-12-19","open":3235,"high":3352,"low":3186,"close":3225,"volume":44782,"rsi_14":57.41,"sma_20":3277.75,"sma_60":3235.58,"sma_120":3253.71},{"date":"2025-12-22","open":3245,"high":3293,"low":3235,"close":3259,"volume":38728,"rsi_14":57.01,"sma_20":3290.0,"sma_60":3234.17,"sma_120":3254.75},{"date":"2025-12-23","open":3230,"high":3289,"low":3176,"close":3196,"volume":47357,"rsi_14":49.57,"sma_20":3297.75,"sma_60":3232.08,"sma_120":3254.96},{"date":"2025-12-24","open":3201,"high":3220,"low":3176,"close":3196,"volume":21279,"rsi_14":47.32,"sma_20":3304.25,"sma_60":3231.0,"sma_120":3255.04},{"date":"2025-12-26","open":3196,"high":3225,"low":3171,"close":3225,"volume":48965,"rsi_14":42.72,"sma_20":3311.75,"sma_60":3230.33,"sma_120":3255.08},{"date":"2025-12-29","open":3270,"high":3350,"low":3250,"close":3275,"volume":31714,"rsi_14":40.19,"sma_20":3313.0,"sma_60":3229.75,"sma_120":3254.88},{"date":"2025-12-30","open":3250,"high":3310,"low":3250,"close":3270,"volume":23630,"rsi_14":40.57,"sma_20":3315.5,"sma_60":3228.17,"sma_120":3254.71},{"date":"2026-01-02","open":3270,"high":3360,"low":3260,"close":3315,"volume":53231,"rsi_14":49.52,"sma_20":3318.25,"sma_60":3228.75,"sma_120":3254.88},{"date":"2026-01-05","open":3310,"high":3350,"low":3275,"close":3275,"volume":82639,"rsi_14":40.78,"sma_20":3318.25,"sma_60":3228.83,"sma_120":3254.88},{"date":"2026-01-06","open":3275,"high":3445,"low":3270,"close":3340,"volume":370245,"rsi_14":45.54,"sma_20":3320.25,"sma_60":3230.08,"sma_120":3255.17},{"date":"2026-01-07","open":3320,"high":3345,"low":3200,"close":3250,"volume":197254,"rsi_14":41.46,"sma_20":3314.0,"sma_60":3230.17,"sma_120":3254.5},{"date":"2026-01-08","open":3245,"high":3250,"low":3105,"close":3165,"volume":109353,"rsi_14":42.5,"sma_20":3303.25,"sma_60":3229.67,"sma_120":3253.17},{"date":"2026-01-09","open":3165,"high":3225,"low":3125,"close":3130,"volume":78941,"rsi_14":31.53,"sma_20":3291.25,"sma_60":3228.58,"sma_120":3251.0},{"date":"2026-01-12","open":3135,"high":3520,"low":3130,"close":3330,"volume":452044,"rsi_14":51.72,"sma_20":3291.75,"sma_60":3229.58,"sma_120":3250.83},{"date":"2026-01-13","open":3330,"high":3430,"low":3300,"close":3380,"volume":157114,"rsi_14":55.19,"sma_20":3292.25,"sma_60":3230.0,"sma_120":3251.33},{"date":"2026-01-14","open":3390,"high":3510,"low":3340,"close":3440,"volume":255068,"rsi_14":56.6,"sma_20":3294.75,"sma_60":3231.17,"sma_120":3252.12},{"date":"2026-01-15","open":3440,"high":3505,"low":3375,"close":3450,"volume":143220,"rsi_14":62.16,"sma_20":3299.5,"sma_60":3232.42,"sma_120":3252.67},{"date":"2026-01-16","open":3450,"high":3625,"low":3405,"close":3410,"volume":479228,"rsi_14":58.97,"sma_20":3307.25,"sma_60":3233.17,"sma_120":3252.75},{"date":"2026-01-19","open":3480,"high":3595,"low":3420,"close":3540,"volume":308741,"rsi_14":65.5,"sma_20":3322.75,"sma_60":3236.83,"sma_120":3254.46},{"date":"2026-01-20","open":3545,"high":3580,"low":3375,"close":3495,"volume":176448,"rsi_14":62.57,"sma_20":3332.5,"sma_60":3240.25,"sma_120":3255.54},{"date":"2026-01-21","open":3465,"high":3585,"low":3420,"close":3580,"volume":213286,"rsi_14":64.17,"sma_20":3344.75,"sma_60":3245.33,"sma_120":3257.54},{"date":"2026-01-22","open":3700,"high":3870,"low":3550,"close":3600,"volume":568359,"rsi_14":67.76,"sma_20":3361.25,"sma_60":3251.42,"sma_120":3259.92},{"date":"2026-01-23","open":3620,"high":3745,"low":3485,"close":3540,"volume":207273,"rsi_14":60.99,"sma_20":3374.75,"sma_60":3256.5,"sma_120":3262.29},{"date":"2026-01-26","open":3550,"high":3560,"low":3410,"close":3485,"volume":153502,"rsi_14":63.43,"sma_20":3384.0,"sma_60":3261.58,"sma_120":3263.83},{"date":"2026-01-27","open":3470,"high":3485,"low":3395,"close":3450,"volume":93413,"rsi_14":67.27,"sma_20":3392.75,"sma_60":3265.92,"sma_120":3264.83},{"date":"2026-01-28","open":3460,"high":3530,"low":3455,"close":3490,"volume":108718,"rsi_14":71.69,"sma_20":3403.75,"sma_60":3272.08,"sma_120":3266.88},{"date":"2026-01-29","open":3495,"high":3635,"low":3470,"close":3590,"volume":183577,"rsi_14":67.81,"sma_20":3417.5,"sma_60":3280.92,"sma_120":3270.54},{"date":"2026-01-30","open":3590,"high":3615,"low":3475,"close":3530,"volume":149729,"rsi_14":60.14,"sma_20":3430.25,"sma_60":3289.08,"sma_120":3273.46},{"date":"2026-02-02","open":3515,"high":3615,"low":3430,"close":3485,"volume":135075,"rsi_14":53.1,"sma_20":3437.5,"sma_60":3295.67,"sma_120":3275.75},{"date":"2026-02-03","open":3590,"high":3590,"low":3485,"close":3575,"volume":55332,"rsi_14":57.76,"sma_20":3453.75,"sma_60":3305.33,"sma_120":3278.92},{"date":"2026-02-04","open":3575,"high":3650,"low":3555,"close":3625,"volume":169343,"rsi_14":63.19,"sma_20":3476.75,"sma_60":3308.92,"sma_120":3282.46},{"date":"2026-02-05","open":3635,"high":3665,"low":3550,"close":3580,"volume":128282,"rsi_14":59.88,"sma_20":3499.25,"sma_60":3317.25,"sma_120":3285.58},{"date":"2026-02-06","open":3530,"high":3580,"low":3400,"close":3545,"volume":110737,"rsi_14":50.33,"sma_20":3510.0,"sma_60":3325.5,"sma_120":3288.29},{"date":"2026-02-09","open":3600,"high":3650,"low":3560,"close":3580,"volume":65794,"rsi_14":55.63,"sma_20":3520.0,"sma_60":3333.5,"sma_120":3290.92},{"date":"2026-02-10","open":3580,"high":3650,"low":3575,"close":3635,"volume":59548,"rsi_14":53.79,"sma_20":3529.75,"sma_60":3342.5,"sma_120":3294.33},{"date":"2026-02-11","open":3655,"high":3690,"low":3585,"close":3670,"volume":101531,"rsi_14":54.73,"sma_20":3540.75,"sma_60":3352.75,"sma_120":3298.17},{"date":"2026-02-12","open":3675,"high":3735,"low":3655,"close":3660,"volume":138239,"rsi_14":58.7,"sma_20":3553.25,"sma_60":3362.25,"sma_120":3302.71},{"date":"2026-02-13","open":3660,"high":3680,"low":3580,"close":3600,"volume":58096,"rsi_14":58.27,"sma_20":3562.75,"sma_60":3371.42,"sma_120":3306.88},{"date":"2026-02-19","open":3605,"high":3800,"low":3570,"close":3710,"volume":99180,"rsi_14":66.88,"sma_20":3571.25,"sma_60":3381.92,"sma_120":3312.46},{"date":"2026-02-20","open":3710,"high":3720,"low":3635,"close":3685,"volume":64840,"rsi_14":62.91,"sma_20":3580.75,"sma_60":3391.42,"sma_120":3317.42},{"date":"2026-02-23","open":3705,"high":3740,"low":3650,"close":3685,"volume":93040,"rsi_14":57.25,"sma_20":3586.0,"sma_60":3401.58,"sma_120":3322.46},{"date":"2026-02-24","open":3685,"high":3720,"low":3625,"close":3720,"volume":75381,"rsi_14":65.08,"sma_20":3592.0,"sma_60":3412.08,"sma_120":3327.96},{"date":"2026-02-25","open":3720,"high":3840,"low":3680,"close":3745,"volume":275360,"rsi_14":71.31,"sma_20":3602.25,"sma_60":3422.58,"sma_120":3333.96},{"date":"2026-02-26","open":3745,"high":4500,"low":3695,"close":3920,"volume":3562480,"rsi_14":74.82,"sma_20":3626.0,"sma_60":3468.25,"sma_120":3355.88},{"date":"2026-02-27","open":3860,"high":4050,"low":3755,"close":3835,"volume":1080413,"rsi_14":64.38,"sma_20":3643.25,"sma_60":3447.0,"sma_120":3348.58},{"date":"2026-03-03","open":3755,"high":3785,"low":3610,"close":3610,"volume":297321,"rsi_14":51.65,"sma_20":3649.25,"sma_60":3453.0,"sma_120":3353.54},{"date":"2026-03-04","open":3550,"high":3575,"low":3180,"close":3400,"volume":277149,"rsi_14":43.32,"sma_20":3639.75,"sma_60":3456.0,"sma_120":3357.04},{"date":"2026-03-05","open":3420,"high":3715,"low":3420,"close":3570,"volume":227467,"rsi_14":49.59,"sma_20":3641.75,"sma_60":3461.17,"sma_120":3362.17},{"date":"2026-03-06","open":3560,"high":3670,"low":3520,"close":3580,"volume":78606,"rsi_14":47.66,"sma_20":3646.5,"sma_60":3466.25,"sma_120":3367.0},{"date":"2026-03-09","open":3540,"high":3540,"low":3360,"close":3450,"volume":92094,"rsi_14":41.34,"sma_20":3640.25,"sma_60":3468.75,"sma_120":3370.88},{"date":"2026-03-10","open":3650,"high":3650,"low":3465,"close":3595,"volume":76864,"rsi_14":47.69,"sma_20":3638.75,"sma_60":3472.42,"sma_120":3375.83},{"date":"2026-03-11","open":3610,"high":3670,"low":3570,"close":3640,"volume":111555,"rsi_14":51.44,"sma_20":3641.75,"sma_60":3476.75,"sma_120":3373.67},{"date":"2026-03-12","open":3635,"high":3690,"low":3550,"close":3665,"volume":46115,"rsi_14":48.28,"sma_20":3647.75,"sma_60":3481.67,"sma_120":3373.25},{"date":"2026-03-13","open":3640,"high":3645,"low":3580,"close":3580,"volume":66949,"rsi_14":46.15,"sma_20":3647.75,"sma_60":3486.0,"sma_120":3373.08},{"date":"2026-03-16","open":3560,"high":3590,"low":3510,"close":3550,"volume":48866,"rsi_14":45.16,"sma_20":3643.5,"sma_60":3523.25,"sma_120":3402.54},{"date":"2026-03-17","open":3595,"high":3625,"low":3550,"close":3580,"volume":29662,"rsi_14":44.96,"sma_20":3639.0,"sma_60":3492.17,"sma_120":3371.58},{"date":"2026-03-18","open":3580,"high":3675,"low":3580,"close":3660,"volume":41190,"rsi_14":47.06,"sma_20":3639.0,"sma_60":3497.25,"sma_120":3371.96},{"date":"2026-03-19","open":3625,"high":3670,"low":3580,"close":3640,"volume":30405,"rsi_14":39.15,"sma_20":3641.0,"sma_60":3503.67,"sma_120":3373.42},{"date":"2026-03-20","open":3640,"high":3750,"low":3600,"close":3735,"volume":65028,"rsi_14":46.15,"sma_20":3642.25,"sma_60":3510.33,"sma_120":3375.54},{"date":"2026-03-23","open":3715,"high":3750,"low":3615,"close":3615,"volume":75362,"rsi_14":50.21,"sma_20":3638.75,"sma_60":3515.5,"sma_120":3376.54},{"date":"2026-03-24","open":3665,"high":3685,"low":3545,"close":3635,"volume":75909,"rsi_14":61.69,"sma_20":3636.25,"sma_60":3521.08,"sma_120":3378.33},{"date":"2026-03-25","open":3650,"high":3675,"low":3605,"close":3605,"volume":61444,"rsi_14":52.02,"sma_20":3630.5,"sma_60":3525.58,"sma_120":3379.88},{"date":"2026-03-26","open":3605,"high":3625,"low":3565,"close":3575,"volume":41067,"rsi_14":49.72,"sma_20":3622.0,"sma_60":3530.67,"sma_120":3381.38},{"date":"2026-03-27","open":3555,"high":3620,"low":3460,"close":3575,"volume":46897,"rsi_14":58.28,"sma_20":3604.75,"sma_60":3535.75,"sma_120":3383.38},{"date":"2026-03-30","open":3430,"high":3460,"low":3330,"close":3355,"volume":124182,"rsi_14":35.54,"sma_20":3580.75,"sma_60":3536.67,"sma_120":3383.5},{"date":"2026-03-31","open":3270,"high":3375,"low":3245,"close":3260,"volume":58087,"rsi_14":28.41,"sma_20":3563.25,"sma_60":3536.42,"sma_120":3383.08},{"date":"2026-04-01","open":3315,"high":3420,"low":3315,"close":3400,"volume":47072,"rsi_14":36.68,"sma_20":3563.25,"sma_60":3538.58,"sma_120":3383.38},{"date":"2026-04-02","open":3435,"high":3435,"low":3240,"close":3245,"volume":69619,"rsi_14":34.27,"sma_20":3547.0,"sma_60":3537.42,"sma_120":3383.08},{"date":"2026-04-03","open":3385,"high":3395,"low":3250,"close":3290,"volume":30415,"rsi_14":37.96,"sma_20":3532.5,"sma_60":3537.67,"sma_120":3383.25},{"date":"2026-04-06","open":3260,"high":3285,"low":3220,"close":3235,"volume":30059,"rsi_14":34.39,"sma_20":3521.75,"sma_60":3535.92,"sma_120":3383.0},{"date":"2026-04-07","open":3235,"high":3280,"low":3170,"close":3235,"volume":30857,"rsi_14":29.27,"sma_20":3503.75,"sma_60":3535.67,"sma_120":3382.92},{"date":"2026-04-08","open":3285,"high":3350,"low":3280,"close":3330,"volume":51360,"rsi_14":35.91,"sma_20":3488.25,"sma_60":3538.42,"sma_120":3384.04},{"date":"2026-04-09","open":3350,"high":3375,"low":3290,"close":3360,"volume":21611,"rsi_14":31.88,"sma_20":3473.0,"sma_60":3542.25,"sma_120":3385.42},{"date":"2026-04-10","open":3395,"high":3410,"low":3315,"close":3385,"volume":27561,"rsi_14":37.77,"sma_20":3463.25,"sma_60":3543.17,"sma_120":3386.38},{"date":"2026-04-13","open":3385,"high":3420,"low":3325,"close":3385,"volume":22962,"rsi_14":36.41,"sma_20":3455.0,"sma_60":3543.25,"sma_120":3386.62},{"date":"2026-04-14","open":3450,"high":3490,"low":3385,"close":3435,"volume":30508,"rsi_14":40.96,"sma_20":3447.75,"sma_60":3543.17,"sma_120":3387.17},{"date":"2026-04-15","open":3500,"high":3500,"low":3270,"close":3420,"volume":55298,"rsi_14":41.62,"sma_20":3435.75,"sma_60":3542.67,"sma_120":3387.54},{"date":"2026-04-16","open":3420,"high":3470,"low":3410,"close":3440,"volume":50188,"rsi_14":42.86,"sma_20":3425.75,"sma_60":3543.17,"sma_120":3388.17},{"date":"2026-04-17","open":3460,"high":3460,"low":3390,"close":3440,"volume":21887,"rsi_14":55.86,"sma_20":3411.0,"sma_60":3541.5,"sma_120":3388.38},{"date":"2026-04-20","open":3440,"high":3440,"low":3365,"close":3375,"volume":42524,"rsi_14":58.27,"sma_20":3399.0,"sma_60":3539.5,"sma_120":3388.88},{"date":"2026-04-21","open":3405,"high":3420,"low":3350,"close":3375,"volume":46694,"rsi_14":47.75,"sma_20":3386.0,"sma_60":3536.08,"sma_120":3389.58},{"date":"2026-04-22","open":3375,"high":3400,"low":3320,"close":3375,"volume":33963,"rsi_14":66.25,"sma_20":3374.5,"sma_60":3532.33,"sma_120":3390.42},{"date":"2026-04-23","open":3385,"high":3440,"low":3345,"close":3400,"volume":37818,"rsi_14":64.47,"sma_20":3365.75,"sma_60":3530.0,"sma_120":3391.79},{"date":"2026-04-24","open":3400,"high":3440,"low":3355,"close":3415,"volume":30437,"rsi_14":76.47,"sma_20":3357.75,"sma_60":3528.83,"sma_120":3393.29},{"date":"2026-04-27","open":3420,"high":3495,"low":3370,"close":3450,"volume":54030,"rsi_14":78.67,"sma_20":3362.5,"sma_60":3528.83,"sma_120":3395.54},{"date":"2026-04-28","open":3470,"high":3470,"low":3405,"close":3430,"volume":34881,"rsi_14":66.67,"sma_20":3371.0,"sma_60":3527.83,"sma_120":3397.54},{"date":"2026-04-29","open":3435,"high":3465,"low":3400,"close":3450,"volume":49202,"rsi_14":65.52,"sma_20":3373.5,"sma_60":3525.5,"sma_120":3447.42},{"date":"2026-04-30","open":3450,"high":3550,"low":3400,"close":3515,"volume":96212,"rsi_14":64.29,"sma_20":3419.25,"sma_60":3392.83,"sma_120":3514.96},{"date":"2026-05-04","open":3520,"high":3580,"low":3460,"close":3560,"volume":89342,"rsi_14":73.33,"sma_20":3400.5,"sma_60":3526.5,"sma_120":3408.42},{"date":"2026-05-06","open":3545,"high":3595,"low":3440,"close":3455,"volume":103960,"rsi_14":52.33,"sma_20":3411.5,"sma_60":3524.5,"sma_120":3411.46},{"date":"2026-05-07","open":3475,"high":3510,"low":3410,"close":3470,"volume":38190,"rsi_14":55.81,"sma_20":3423.25,"sma_60":3521.92,"sma_120":3415.42},{"date":"2026-05-08","open":3420,"high":3570,"low":3420,"close":3520,"volume":78174,"rsi_14":58.7,"sma_20":3432.75,"sma_60":3520.92,"sma_120":3419.08},{"date":"2026-05-11","open":3520,"high":3520,"low":3370,"close":3370,"volume":41867,"rsi_14":44.26,"sma_20":3433.25,"sma_60":3518.0,"sma_120":3421.75},{"date":"2026-05-12","open":3360,"high":3415,"low":3270,"close":3360,"volume":69751,"rsi_14":48.65,"sma_20":3432.0,"sma_60":3514.33,"sma_120":3423.92},{"date":"2026-05-13","open":3335,"high":4105,"low":3290,"close":3785,"volume":5463531,"rsi_14":70.92,"sma_20":3452.0,"sma_60":3516.83,"sma_120":3429.67},{"date":"2026-05-14","open":3785,"high":3880,"low":3610,"close":3750,"volume":384077,"rsi_14":68.47,"sma_20":3467.75,"sma_60":3518.17,"sma_120":3435.46},{"date":"2026-05-15","open":3750,"high":3760,"low":3440,"close":3500,"volume":377534,"rsi_14":54.03,"sma_20":3471.75,"sma_60":3515.5,"sma_120":3438.88},{"date":"2026-05-18","open":3500,"high":3640,"low":3360,"close":3600,"volume":235258,"rsi_14":56.98,"sma_20":3479.75,"sma_60":3515.5,"sma_120":3443.46},{"date":"2026-05-19","open":3605,"high":3610,"low":3415,"close":3540,"volume":154656,"rsi_14":53.33,"sma_20":3484.75,"sma_60":3512.67,"sma_120":3447.29},{"date":"2026-05-20","open":3540,"high":3540,"low":3380,"close":3500,"volume":135900,"rsi_14":52.55,"sma_20":3491.0,"sma_60":3509.58,"sma_120":3450.5},{"date":"2026-05-21","open":3500,"high":3585,"low":3500,"close":3560,"volume":87928,"rsi_14":53.9,"sma_20":3500.25,"sma_60":3507.5,"sma_120":3454.54},{"date":"2026-05-22","open":3560,"high":3650,"low":3535,"close":3615,"volume":128981,"rsi_14":53.57,"sma_20":3512.25,"sma_60":3505.75,"sma_120":3458.92},{"date":"2026-05-26","open":3635,"high":3710,"low":3535,"close":3575,"volume":108482,"rsi_14":50.54,"sma_20":3521.0,"sma_60":3502.92,"sma_120":3462.75},{"date":"2026-05-27","open":3580,"high":3615,"low":3400,"close":3470,"volume":134341,"rsi_14":50.54,"sma_20":3523.75,"sma_60":3495.42,"sma_120":3465.5},{"date":"2026-05-28","open":3470,"high":3535,"low":3310,"close":3425,"volume":133265,"rsi_14":48.42,"sma_20":3522.5,"sma_60":3488.58,"sma_120":3467.79},{"date":"2026-05-29","open":3410,"high":3445,"low":3325,"close":3375,"volume":91976,"rsi_14":44.91,"sma_20":3519.75,"sma_60":3484.67,"sma_120":3468.83},{"date":"2026-06-01","open":3390,"high":3390,"low":3195,"close":3220,"volume":154767,"rsi_14":44.76,"sma_20":3508.25,"sma_60":3481.67,"sma_120":3468.83},{"date":"2026-06-02","open":3200,"high":3295,"low":3055,"close":3195,"volume":136695,"rsi_14":44.29,"sma_20":3492.25,"sma_60":3475.42,"sma_120":3468.29},{"date":"2026-06-04","open":3195,"high":3290,"low":3120,"close":3140,"volume":85957,"rsi_14":20.0,"sma_20":3471.25,"sma_60":3468.08,"sma_120":3467.17},{"date":"2026-06-05","open":3140,"high":3195,"low":3070,"close":3195,"volume":65518,"rsi_14":24.66,"sma_20":3458.25,"sma_60":3463.83,"sma_120":3466.29},{"date":"2026-06-08","open":2940,"high":3060,"low":2940,"close":2995,"volume":71284,"rsi_14":25.84,"sma_20":3434.5,"sma_60":3453.83,"sma_120":3463.12},{"date":"2026-06-09","open":3010,"high":3085,"low":2880,"close":3040,"volume":172049,"rsi_14":21.72,"sma_20":3410.5,"sma_60":3443.83,"sma_120":3460.29},{"date":"2026-06-10","open":2955,"high":3055,"low":2910,"close":2980,"volume":42542,"rsi_14":21.72,"sma_20":3391.0,"sma_60":3432.42,"sma_120":3457.04},{"date":"2026-06-11","open":2960,"high":3150,"low":2915,"close":3025,"volume":26621,"rsi_14":26.13,"sma_20":3374.25,"sma_60":3423.17,"sma_120":3454.58},{"date":"2026-06-12","open":3075,"high":3130,"low":3030,"close":3080,"volume":46010,"rsi_14":25.76,"sma_20":3339.0,"sma_60":3415.33,"sma_120":3452.17},{"date":"2026-06-15","open":3150,"high":3150,"low":3060,"close":3140,"volume":24880,"rsi_14":26.13,"sma_20":3308.5,"sma_60":3408.0,"sma_120":3450.08},{"date":"2026-06-16","open":3125,"high":3150,"low":3100,"close":3150,"volume":27296,"rsi_14":27.98,"sma_20":3291.0,"sma_60":3399.5,"sma_120":3448.38},{"date":"2026-06-17","open":3150,"high":3155,"low":3100,"close":3130,"volume":16523,"rsi_14":43.43,"sma_20":3149.5,"sma_60":3343.67,"sma_120":3439.71},{"date":"2026-06-18","open":3105,"high":3110,"low":3000,"close":3035,"volume":35215,"rsi_14":29.03,"sma_20":3242.25,"sma_60":3379.33,"sma_120":3444.83},{"date":"2026-06-19","open":3035,"high":3035,"low":2935,"close":2990,"volume":54557,"rsi_14":29.19,"sma_20":3216.75,"sma_60":3368.92,"sma_120":3442.21},{"date":"2026-06-22","open":2980,"high":2990,"low":2870,"close":2960,"volume":32156,"rsi_14":33.75,"sma_20":3186.75,"sma_60":3357.67,"sma_120":3439.38},{"date":"2026-06-23","open":2940,"high":2940,"low":2795,"close":2795,"volume":78076,"rsi_14":28.72,"sma_20":3145.75,"sma_60":3344.17,"sma_120":3434.88},{"date":"2026-06-24","open":2795,"high":2890,"low":2740,"close":2820,"volume":31588,"rsi_14":32.42,"sma_20":3108.0,"sma_60":3331.58,"sma_120":3431.12},{"date":"2026-06-25","open":2820,"high":2845,"low":2745,"close":2755,"volume":32239,"rsi_14":26.09,"sma_20":3072.25,"sma_60":3317.92,"sma_120":3426.83},{"date":"2026-06-26","open":2755,"high":2755,"low":2660,"close":2700,"volume":53518,"rsi_14":30.97,"sma_20":3036.0,"sma_60":3307.0,"sma_120":3421.83},{"date":"2026-06-29","open":2650,"high":2855,"low":2650,"close":2855,"volume":16122,"rsi_14":39.55,"sma_20":3010.0,"sma_60":3300.25,"sma_120":3418.33},{"date":"2026-06-30","open":2855,"high":2930,"low":2805,"close":2825,"volume":24191,"rsi_14":40.94,"sma_20":2990.25,"sma_60":3290.67,"sma_120":3414.62},{"date":"2026-07-01","open":2840,"high":2905,"low":2810,"close":2865,"volume":36093,"rsi_14":40.59,"sma_20":2973.75,"sma_60":3284.33,"sma_120":3410.88},{"date":"2026-07-02","open":2865,"high":2910,"low":2790,"close":2835,"volume":16662,"rsi_14":35.15,"sma_20":2958.5,"sma_60":3276.75,"sma_120":3407.21},{"date":"2026-07-03","open":2895,"high":2920,"low":2785,"close":2915,"volume":39361,"rsi_14":36.69,"sma_20":2944.5,"sma_60":3271.42,"sma_120":3403.67},{"date":"2026-07-06","open":2915,"high":2975,"low":2870,"close":2970,"volume":13753,"rsi_14":39.89,"sma_20":2943.25,"sma_60":3267.0,"sma_120":3401.33},{"date":"2026-07-07","open":2970,"high":2980,"low":2850,"close":2970,"volume":17385,"rsi_14":40.8,"sma_20":2939.75,"sma_60":3261.0,"sma_120":3399.71},{"date":"2026-07-08","open":2950,"high":2950,"low":2815,"close":2875,"volume":23026,"rsi_14":40.8,"sma_20":2934.5,"sma_60":3252.92,"sma_120":3397.58},{"date":"2026-07-09","open":2875,"high":2880,"low":2770,"close":2785,"volume":16454,"rsi_14":38.8,"sma_20":2922.5,"sma_60":3242.92,"sma_120":3393.04},{"date":"2026-07-10","open":2785,"high":2940,"low":2750,"close":2915,"volume":13073,"rsi_14":47.78,"sma_20":2914.25,"sma_60":3235.08,"sma_120":3389.17},{"date":"2026-07-13","open":2915,"high":2945,"low":2730,"close":2730,"volume":25447,"rsi_14":46.86,"sma_20":2893.75,"sma_60":3223.33,"sma_120":3383.25},{"date":"2026-07-14","open":2730,"high":2830,"low":2730,"close":2800,"volume":28824,"rsi_14":49.07,"sma_20":2876.25,"sma_60":3213.0,"sma_120":3377.83},{"date":"2026-07-15","open":2815,"high":2890,"low":2810,"close":2870,"volume":14840,"rsi_14":55.3,"sma_20":2863.25,"sma_60":3203.5,"sma_120":3373.33},{"date":"2026-07-16","open":2850,"high":2890,"low":2825,"close":2880,"volume":9271,"rsi_14":58.65,"sma_20":2855.5,"sma_60":3194.17,"sma_120":3367.83},{"date":"2026-07-20","open":2855,"high":2855,"low":2760,"close":2845,"volume":9119,"rsi_14":49.46,"sma_20":2848.25,"sma_60":3185.33,"sma_120":3362.42},{"date":"2026-07-21","open":2845,"high":2845,"low":2740,"close":2785,"volume":19476,"rsi_14":47.89,"sma_20":2839.5,"sma_60":3175.5,"sma_120":3355.79},{"date":"2026-07-22","open":2785,"high":2845,"low":2770,"close":2825,"volume":18107,"rsi_14":47.89,"sma_20":2841.0,"sma_60":3166.33,"sma_120":3349.33},{"date":"2026-07-23","open":2855,"high":2855,"low":2765,"close":2855,"volume":12435,"rsi_14":51.05,"sma_20":2842.75,"sma_60":3157.25,"sma_120":3343.62},{"date":"2026-07-24","open":2855,"high":2855,"low":2780,"close":2815,"volume":25535,"rsi_14":44.51,"sma_20":2845.75,"sma_60":3147.25,"sma_120":3338.04},{"date":"2026-07-27","open":2815,"high":2815,"low":2740,"close":2815,"volume":10234,"rsi_14":40.94,"sma_20":2851.5,"sma_60":3136.67,"sma_120":3332.75},{"date":"2026-07-28","open":2815,"high":2815,"low":2665,"close":2735,"volume":28983,"rsi_14":37.43,"sma_20":2845.5,"sma_60":3125.08,"sma_120":3326.46},{"date":"2026-07-29","open":2735,"high":2750,"low":2595,"close":2620,"volume":64565,"rsi_14":36.65,"sma_20":2835.25,"sma_60":3111.25,"sma_120":3318.38},{"date":"2026-07-30","open":2375,"high":2650,"low":2375,"close":2640,"volume":34225,"rsi_14":41.81,"sma_20":2824.0,"sma_60":3096.67,"sma_120":3310.96},{"date":"2026-07-31","open":2665,"high":2705,"low":2630,"close":2705,"volume":10773,"rsi_14":37.2,"sma_20":2817.5,"sma_60":3082.42,"sma_120":3304.46},{"date":"2026-08-03","open":2700,"high":2725,"low":2660,"close":2720,"volume":42821,"rsi_14":49.23,"sma_20":2807.75,"sma_60":3070.17,"sma_120":3297.33},{"date":"2026-08-04","open":2720,"high":2740,"low":2670,"close":2740,"volume":18822,"rsi_14":45.0,"sma_20":2796.25,"sma_60":3058.0,"sma_120":3289.96},{"date":"2026-08-05","open":2780,"high":2805,"low":2705,"close":2760,"volume":11320,"rsi_14":40.0,"sma_20":2785.75,"sma_60":3045.33,"sma_120":3283.12},{"date":"2026-08-06","open":2740,"high":2795,"low":2700,"close":2725,"volume":26381,"rsi_14":36.52,"sma_20":2778.25,"sma_60":3034.58,"sma_120":3276.29},{"date":"2026-08-07","open":2740,"high":2755,"low":2715,"close":2750,"volume":14517,"rsi_14":41.59,"sma_20":2776.5,"sma_60":3024.42,"sma_120":3269.38},{"date":"2026-08-10","open":2750,"high":2800,"low":2715,"close":2780,"volume":45784,"rsi_14":49.53,"sma_20":2769.75,"sma_60":3007.67,"sma_120":3262.25},{"date":"2026-08-11","open":2780,"high":2845,"low":2775,"close":2840,"volume":23781,"rsi_14":51.35,"sma_20":2775.25,"sma_60":2992.5,"sma_120":3255.33},{"date":"2026-08-12","open":2860,"high":2875,"low":2820,"close":2850,"volume":16032,"rsi_14":49.53,"sma_20":2777.75,"sma_60":2981.67,"sma_120":3248.58},{"date":"2026-08-13","open":2830,"high":2840,"low":2790,"close":2830,"volume":21674,"rsi_14":51.46,"sma_20":2775.75,"sma_60":2968.83,"sma_120":3242.17},{"date":"2026-08-14","open":2830,"high":3110,"low":2790,"close":3025,"volume":232563,"rsi_14":64.79,"sma_20":2783.0,"sma_60":2960.25,"sma_120":3236.46},{"date":"2026-08-18","open":3030,"high":3030,"low":2900,"close":2935,"volume":74959,"rsi_14":63.89,"sma_20":2787.5,"sma_60":2950.83,"sma_120":3230.21},{"date":"2026-08-19","open":2935,"high":3200,"low":2880,"close":3105,"volume":205635,"rsi_14":81.29,"sma_20":2803.5,"sma_60":2943.25,"sma_120":3225.38},{"date":"2026-08-20","open":3130,"high":3145,"low":3000,"close":3085,"volume":55202,"rsi_14":78.71,"sma_20":2816.5,"sma_60":2934.42,"sma_120":3220.08},{"date":"2026-08-21","open":3070,"high":3070,"low":2950,"close":3070,"volume":42274,"rsi_14":75.17,"sma_20":2827.25,"sma_60":2926.0,"sma_120":3214.46},{"date":"2026-08-24","open":3060,"high":3060,"low":2965,"close":3040,"volume":22497,"rsi_14":71.62,"sma_20":2838.5,"sma_60":2918.83,"sma_120":3207.12},{"date":"2026-08-25","open":3055,"high":3070,"low":2925,"close":3020,"volume":23924,"rsi_14":68.92,"sma_20":2848.75,"sma_60":2912.08,"sma_120":3200.33},{"date":"2026-08-26","open":3030,"high":3045,"low":3000,"close":3040,"volume":19533,"rsi_14":68.92,"sma_20":2864.0,"sma_60":2906.5,"sma_120":3195.58},{"date":"2026-08-27","open":3035,"high":3035,"low":2965,"close":3000,"volume":31339,"rsi_14":68.46,"sma_20":2883.0,"sma_60":2902.83,"sma_120":3192.25},{"date":"2026-08-28","open":3000,"high":3030,"low":2955,"close":3010,"volume":15174,"rsi_14":67.81,"sma_20":2901.5,"sma_60":2899.75,"sma_120":3187.58},{"date":"2026-08-31","open":3010,"high":3010,"low":2920,"close":3010,"volume":28375,"rsi_14":66.43,"sma_20":2916.75,"sma_60":2897.58,"sma_120":3182.83},{"date":"2026-09-01","open":2970,"high":3040,"low":2950,"close":3040,"volume":51226,"rsi_14":64.93,"sma_20":2932.75,"sma_60":2895.0,"sma_120":3179.42},{"date":"2026-09-02","open":3000,"high":3000,"low":2900,"close":2945,"volume":60112,"rsi_14":56.29,"sma_20":2943.0,"sma_60":2894.17,"sma_120":3174.0},{"date":"2026-09-03","open":2945,"high":2985,"low":2885,"close":2945,"volume":25398,"rsi_14":57.82,"sma_20":2952.25,"sma_60":2892.58,"sma_120":3168.21},{"date":"2026-09-04","open":2950,"high":2995,"low":2925,"close":2990,"volume":11352,"rsi_14":47.01,"sma_20":2965.5,"sma_60":2892.75,"sma_120":3162.58},{"date":"2026-09-07","open":2990,"high":3005,"low":2940,"close":2995,"volume":26358,"rsi_14":56.0,"sma_20":2977.75,"sma_60":2892.25,"sma_120":3157.71},{"date":"2026-09-08","open":2995,"high":2995,"low":2940,"close":2940,"volume":21788,"rsi_14":28.57,"sma_20":2985.75,"sma_60":2889.92,"sma_120":3152.62},{"date":"2026-09-09","open":2945,"high":2970,"low":2910,"close":2955,"volume":26050,"rsi_14":32.89,"sma_20":2991.5,"sma_60":2886.83,"sma_120":3147.42},{"date":"2026-09-10","open":2950,"high":2975,"low":2910,"close":2930,"volume":17743,"rsi_14":32.05,"sma_20":2995.5,"sma_60":2883.17,"sma_120":3141.33},{"date":"2026-09-11","open":2930,"high":2985,"low":2920,"close":2975,"volume":20462,"rsi_14":41.98,"sma_20":3002.75,"sma_60":2880.58,"sma_120":3135.79},{"date":"2026-09-14","open":2975,"high":3085,"low":2900,"close":2970,"volume":33004,"rsi_14":43.59,"sma_20":3000.0,"sma_60":2879.5,"sma_120":3129.42},{"date":"2026-09-15","open":2955,"high":3045,"low":2900,"close":2950,"volume":24457,"rsi_14":38.46,"sma_20":3000.75,"sma_60":2878.83,"sma_120":3123.88},{"date":"2026-09-16","open":2945,"high":2950,"low":2905,"close":2945,"volume":14986,"rsi_14":42.25,"sma_20":2992.75,"sma_60":2878.58,"sma_120":3118.12},{"date":"2026-09-17","open":2940,"high":2960,"low":2905,"close":2960,"volume":12107,"rsi_14":43.06,"sma_20":2986.5,"sma_60":2881.33,"sma_120":3112.75},{"date":"2026-09-18","open":2930,"high":2965,"low":2915,"close":2960,"volume":13737,"rsi_14":43.06,"sma_20":2981.0,"sma_60":2883.67,"sma_120":3107.62},{"date":"2026-09-21","open":2920,"high":2930,"low":2850,"close":2915,"volume":23196,"rsi_14":33.33,"sma_20":2974.75,"sma_60":2886.33,"sma_120":3102.12},{"date":"2026-09-22","open":2855,"high":2970,"low":2810,"close":2855,"volume":32247,"rsi_14":36.76,"sma_20":2966.5,"sma_60":2888.92,"sma_120":3097.96},{"date":"2026-09-23","open":2835,"high":2850,"low":2805,"close":2840,"volume":15727,"rsi_14":35.21,"sma_20":2956.5,"sma_60":2888.67,"sma_120":3094.46},{"date":"2026-09-28","open":2845,"high":2845,"low":2810,"close":2830,"volume":18970,"rsi_14":25.0,"sma_20":2948.0,"sma_60":2888.75,"sma_120":3089.71},{"date":"2026-09-29","open":2835,"high":2835,"low":2780,"close":2820,"volume":17158,"rsi_14":23.08,"sma_20":2938.5,"sma_60":2888.0,"sma_120":3086.17},{"date":"2026-09-30","open":2830,"high":2880,"low":2780,"close":2815,"volume":18585,"rsi_14":27.27,"sma_20":2928.75,"sma_60":2887.67,"sma_120":3082.21},{"date":"2026-10-01","open":2825,"high":2850,"low":2790,"close":2815,"volume":15749,"rsi_14":23.08,"sma_20":2917.5,"sma_60":2886.0,"sma_120":3078.71},{"date":"2026-10-02","open":2850,"high":2880,"low":2800,"close":2840,"volume":19097,"rsi_14":32.69,"sma_20":2912.25,"sma_60":2883.83,"sma_120":3075.42},{"date":"2026-10-06","open":2860,"high":2875,"low":2800,"close":2850,"volume":22476,"rsi_14":22.22,"sma_20":2907.5,"sma_60":2881.83,"sma_120":3071.42},{"date":"2026-10-07","open":2830,"high":2855,"low":2795,"close":2810,"volume":7676,"rsi_14":19.23,"sma_20":2898.5,"sma_60":2880.75,"sma_120":3066.83},{"date":"2026-10-08","open":2815,"high":2815,"low":2740,"close":2790,"volume":32085,"rsi_14":19.23,"sma_20":2888.25,"sma_60":2880.83,"sma_120":3061.88},{"date":"2026-10-12","open":2795,"high":2795,"low":2700,"close":2745,"volume":28276,"rsi_14":16.67,"sma_20":2878.5,"sma_60":2878.0,"sma_120":3056.54},{"date":"2026-10-13","open":2740,"high":2800,"low":2590,"close":2720,"volume":29211,"rsi_14":11.29,"sma_20":2866.75,"sma_60":2877.83,"sma_120":3050.58},{"date":"2026-10-14","open":2720,"high":2755,"low":2665,"close":2725,"volume":3957,"rsi_14":12.7,"sma_20":2856.5,"sma_60":2876.58,"sma_120":3044.79},{"date":"2026-10-15","open":2735,"high":2735,"low":2575,"close":2635,"volume":37041,"rsi_14":11.11,"sma_20":2839.5,"sma_60":2872.67,"sma_120":3038.08},{"date":"2026-10-16","open":2665,"high":2830,"low":2630,"close":2780,"volume":21168,"rsi_14":41.57,"sma_20":2830.0,"sma_60":2871.0,"sma_120":3032.58},{"date":"2026-10-19","open":2770,"high":2790,"low":2680,"close":2785,"volume":8500,"rsi_14":43.68,"sma_20":2821.75,"sma_60":2870.0,"sma_120":3027.67},{"date":"2026-10-20","open":2785,"high":2785,"low":2670,"close":2685,"volume":10871,"rsi_14":36.19,"sma_20":2808.75,"sma_60":2868.33,"sma_120":3021.92},{"date":"2026-10-21","open":2670,"high":2785,"low":2670,"close":2770,"volume":19614,"rsi_14":45.83,"sma_20":2799.25,"sma_60":2867.42,"sma_120":3016.88},{"date":"2026-10-22","open":2665,"high":2795,"low":2645,"close":2700,"volume":20101,"rsi_14":41.35,"sma_20":2786.25,"sma_60":2864.83,"sma_120":3011.04},{"date":"2026-10-23","open":2660,"high":2715,"low":2610,"close":2670,"volume":12896,"rsi_14":39.57,"sma_20":2774.0,"sma_60":2862.42,"sma_120":3004.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.98,"pbr":0.91,"ttm_eps":null,"close":4901.6538},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.32,"pbr":0.71,"ttm_eps":null,"close":3766.8347},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.72,"pbr":0.47,"ttm_eps":null,"close":2931.8184},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.91,"pbr":0.45,"ttm_eps":null,"close":2878.0684},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.89,"pbr":0.51,"ttm_eps":null,"close":3171.25},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.28,"pbr":0.48,"ttm_eps":null,"close":3205.4546},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.41,"pbr":0.48,"ttm_eps":null,"close":3270.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.57,"pbr":0.45,"ttm_eps":null,"close":3260.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.53,"pbr":0.37,"ttm_eps":null,"close":2825.0}],"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":"화승알앤에이","phase":"above-fold","symbol_resolved":true}