{"status":"ok","report":{"price_analysis":{"current":1484.0,"change_1d":-2.5,"change_7d":-4.3,"change_30d":-8.2,"high_30d":1955.0,"low_30d":1428.0,"position_in_range":11.0,"support":1480.7,"resistance":1902.3},"summary":"지아이텍(382480)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 583.94억. 현재가 1,484원, 전일 대비 -2.5%, 30일 -8.2%. PER 11.8배 / ROE 0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6.59만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.8배입니다. ROE 0.4%입니다. 시가총액 583.94억. 매출 388.77억, 영업이익 10.70억.","grade":"C","comment":"PER 11.78배, ROE 0.37%","per":11.78,"pbr":0.59,"roe":0.37,"eps":126.0,"revenue":38876990227.0,"operating_income":1070248217.0,"net_income":4958790826.0,"market_cap":58394352296,"profit_margin":12.76,"roa":0.28,"operating_margin":2.75,"gross_margin":30.02,"debt_ratio":0.3239564447103604,"total_assets":131715569517.0,"total_equity":99486331324.0,"total_debt":32229238193.0,"dividend_yield":0.42,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(-33.25)가 시그널선(-27.14)을 하회합니다(데드크로스). 현재가가 SMA20(1580)과 SMA60(1652) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1487~1673 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.898876404494374,"macd":-33.246980353921344,"macd_signal":-27.135729429928546,"sma_20":1580.2,"sma_60":1651.7,"bb_upper":1673.3141235259186,"bb_lower":1487.0858764740815,"atr_14":93.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.59만, 기관 순매수 0.00. 30일 누적: 외국인 -37.41만, 기관 -358.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-65877.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-21243.0,"institution_net":0.0,"retail_net":21243.0},{"date":"2026-10-22","foreign_net":-17631.0,"institution_net":0.0,"retail_net":17631.0},{"date":"2026-10-21","foreign_net":-28839.0,"institution_net":0.0,"retail_net":28839.0},{"date":"2026-10-20","foreign_net":-13732.0,"institution_net":0.0,"retail_net":13732.0},{"date":"2026-10-19","foreign_net":15568.0,"institution_net":0.0,"retail_net":-15568.0},{"date":"2026-10-16","foreign_net":3252.0,"institution_net":0.0,"retail_net":-3252.0},{"date":"2026-10-15","foreign_net":-64794.0,"institution_net":0.0,"retail_net":64794.0},{"date":"2026-10-14","foreign_net":1205.0,"institution_net":0.0,"retail_net":-1205.0},{"date":"2026-10-13","foreign_net":-30066.0,"institution_net":0.0,"retail_net":30066.0},{"date":"2026-10-12","foreign_net":-28770.0,"institution_net":0.0,"retail_net":28770.0},{"date":"2026-10-08","foreign_net":1453.0,"institution_net":0.0,"retail_net":-1453.0},{"date":"2026-10-07","foreign_net":-11960.0,"institution_net":0.0,"retail_net":11960.0},{"date":"2026-10-06","foreign_net":3120.0,"institution_net":0.0,"retail_net":-3120.0},{"date":"2026-10-02","foreign_net":10112.0,"institution_net":0.0,"retail_net":-10112.0},{"date":"2026-10-01","foreign_net":-32251.0,"institution_net":0.0,"retail_net":32251.0},{"date":"2026-09-30","foreign_net":-18294.0,"institution_net":0.0,"retail_net":18294.0},{"date":"2026-09-29","foreign_net":-33631.0,"institution_net":0.0,"retail_net":33631.0},{"date":"2026-09-28","foreign_net":-3291.0,"institution_net":0.0,"retail_net":3291.0},{"date":"2026-09-23","foreign_net":-2488.0,"institution_net":0.0,"retail_net":2488.0},{"date":"2026-09-22","foreign_net":-1341.0,"institution_net":-1699.0,"retail_net":3040.0},{"date":"2026-09-21","foreign_net":-10340.0,"institution_net":0.0,"retail_net":10340.0},{"date":"2026-09-18","foreign_net":-12369.0,"institution_net":0.0,"retail_net":12369.0},{"date":"2026-09-17","foreign_net":-1952.0,"institution_net":-1576.0,"retail_net":3528.0},{"date":"2026-09-16","foreign_net":-10962.0,"institution_net":-6.0,"retail_net":10968.0},{"date":"2026-09-15","foreign_net":-21388.0,"institution_net":0.0,"retail_net":21388.0},{"date":"2026-09-14","foreign_net":-26671.0,"institution_net":3281.0,"retail_net":23390.0},{"date":"2026-09-11","foreign_net":-9862.0,"institution_net":0.0,"retail_net":9862.0},{"date":"2026-09-10","foreign_net":1864.0,"institution_net":-358.0,"retail_net":-1506.0},{"date":"2026-09-09","foreign_net":-7995.0,"institution_net":0.0,"retail_net":7995.0},{"date":"2026-09-08","foreign_net":-840.0,"institution_net":0.0,"retail_net":840.0}],"periods":{"d1":{"foreign_net":-21243.0,"institution_net":0,"retail_net":21243.0},"d3":{"foreign_net":-67713.0,"institution_net":0,"retail_net":67713.0},"d7":{"foreign_net":-127419.0,"institution_net":0,"retail_net":127419.0},"d14":{"foreign_net":-182325.0,"institution_net":0,"retail_net":182325.0},"d30":{"foreign_net":-374136.0,"institution_net":-358.0,"retail_net":374494.0}}},"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 11.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":24,"summary":"매출 -5.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.0,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":-206.0,"unit":"%","percentile":6,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.9,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":60,"summary":"유동비율 2.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.04,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.0,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -5.0%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":30.02,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.75,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.78,"current_pbr":0.59,"per_5y_high":82.51,"per_5y_low":12.69,"per_5y_avg":28.77,"per_percentile":0.0,"pbr_5y_high":2.01,"pbr_5y_low":1.26,"pbr_5y_avg":1.6,"pbr_percentile":0.0,"per_5y_median":23.4,"pbr_5y_median":1.57,"history":[{"quarter":"2024-Q2","per":13.86,"pbr":2.01},{"quarter":"2024-Q3","per":20.07,"pbr":1.86},{"quarter":"2024-Q4","per":12.69,"pbr":1.4},{"quarter":"2025-Q1","per":24.15,"pbr":1.76},{"quarter":"2025-Q2","per":35.55,"pbr":1.57},{"quarter":"2025-Q3","per":32.67,"pbr":1.49},{"quarter":"2025-Q4","per":82.51,"pbr":1.39},{"quarter":"2026-Q1","per":23.4,"pbr":1.65},{"quarter":"2026-Q2","per":14.03,"pbr":1.26},{"quarter":"현재","per":11.78,"pbr":0.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2634.6418,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2545.6672,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1986.463,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2445.7954,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2092.8452,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1998.3938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1906.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2315.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1768.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.86,"eps":190.1,"close":2634.64,"source":"reported"},{"date":"2024-07","per":12.56,"eps":190.1,"close":2387.49,"source":"reported"},{"date":"2024-08","per":14.17,"eps":190.1,"close":2693.96,"source":"reported"},{"date":"2024-09","per":20.07,"eps":126.84,"close":2545.67,"source":"reported"},{"date":"2024-10","per":18.12,"eps":126.84,"close":2298.51,"source":"reported"},{"date":"2024-11","per":16.37,"eps":126.84,"close":2076.08,"source":"reported"},{"date":"2024-12","per":12.69,"eps":156.56,"close":1986.46,"source":"reported"},{"date":"2025-01","per":12.63,"eps":156.56,"close":1977.52,"source":"reported"},{"date":"2025-02","per":13.65,"eps":156.56,"close":2137.59,"source":"reported"},{"date":"2025-03","per":24.15,"eps":101.26,"close":2445.8,"source":"reported"},{"date":"2025-04","per":24.3,"eps":101.26,"close":2460.71,"source":"reported"},{"date":"2025-05","per":21.06,"eps":101.26,"close":2132.61,"source":"reported"},{"date":"2025-06","per":35.55,"eps":58.87,"close":2092.85,"source":"reported"},{"date":"2025-07","per":35.47,"eps":58.87,"close":2087.87,"source":"reported"},{"date":"2025-08","per":34.96,"eps":58.87,"close":2058.05,"source":"reported"},{"date":"2025-09","per":32.67,"eps":61.16,"close":1998.39,"source":"reported"},{"date":"2025-10","per":35.76,"eps":61.16,"close":2187.3,"source":"reported"},{"date":"2025-11","per":33.0,"eps":61.16,"close":2018.28,"source":"reported"},{"date":"2025-12","per":82.51,"eps":23.1,"close":1906.0,"source":"reported"},{"date":"2026-01","per":101.3,"eps":23.1,"close":2340.0,"source":"reported"},{"date":"2026-02","per":108.23,"eps":23.1,"close":2500.0,"source":"reported"},{"date":"2026-03","per":23.4,"eps":98.92,"close":2315.0,"source":"reported"},{"date":"2026-04","per":27.95,"eps":98.92,"close":2765.0,"source":"reported"},{"date":"2026-05","per":23.91,"eps":98.92,"close":2365.0,"source":"reported"},{"date":"2026-06","per":14.03,"eps":126.0,"close":1768.0,"source":"reported"},{"date":"2026-07","per":13.37,"eps":126.0,"close":1684.0,"source":"reported"},{"date":"2026-08","per":13.01,"eps":126.0,"close":1639.0,"source":"reported"},{"date":"2026-09","per":12.69,"eps":126.0,"close":1599.0,"source":"reported"},{"date":"2026-10","per":11.67,"eps":126.0,"close":1470.0,"source":"reported"}],"trailing_per_history_meta":{"avg":29.07,"std":24.82,"upper_1sd":53.89,"lower_1sd":4.25,"current":11.67,"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":0.42,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":20.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.42,"summary":"배당수익률 0.42%","metrics":[{"name":"배당수익률","value":0.42,"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":"11.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.4%"}],"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":"2026-10-23T23:13:46.734962+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":0.0036732734048646283,"dividend_yield":null,"eps":9.29,"revenue":9586475456.0,"operating_income":-529751783.0,"net_income":365440495.0,"market_cap":null,"profit_margin":0.03812042253456952,"operating_margin":-0.05526032851504752,"roa":0.002774466954362856,"gross_margin":0.3002356525305227,"total_equity":99486331324.0,"total_assets":131715569517.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":114.78,"pbr":1.22,"roe":0.022135081188765508,"dividend_yield":0.42,"eps":55.73,"revenue":10090514771.0,"operating_income":500000000.0,"net_income":2193350331.0,"market_cap":103900000000.0,"profit_margin":0.21736753582717688,"operating_margin":0.04950495049504951,"roa":0.016209168242923948,"gross_margin":0.3688985992764273,"total_equity":99089328487.0,"total_assets":135315415210.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.023973255187429942,"dividend_yield":null,"eps":58.44,"revenue":12800000000.0,"operating_income":2500000000.0,"net_income":2300000000.0,"market_cap":null,"profit_margin":0.1796875,"operating_margin":0.1953125,"roa":0.0179697448348529,"gross_margin":0.439618140859375,"total_equity":97135145636.0,"total_assets":129587017256.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0008382626116317507,"dividend_yield":null,"eps":2.54,"revenue":6400000000.0,"operating_income":-1400000000.0,"net_income":100000000.0,"market_cap":null,"profit_margin":0.015625,"operating_margin":-0.21875,"roa":0.0006194615143681794,"gross_margin":0.2126423528125,"total_equity":94560397780.0,"total_assets":127960243149.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.007063999680051087,"dividend_yield":null,"eps":-17.79,"revenue":11300000000.0,"operating_income":1500000000.0,"net_income":-700000000.0,"market_cap":null,"profit_margin":-0.061946902654867256,"operating_margin":0.13274336283185842,"roa":-0.00521597645074627,"gross_margin":0.34329086814159293,"total_equity":94445102947.0,"total_assets":127907053128.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.00803137806618847,"dividend_yield":null,"eps":-20.09,"revenue":5744365184.0,"operating_income":-1350911447.0,"net_income":-790796168.0,"market_cap":null,"profit_margin":-0.13766467532437437,"operating_margin":-0.23517158184210596,"roa":-0.005952508187062471,"gross_margin":0.334282187411851,"total_equity":98463322419.0,"total_assets":132850916479.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03798340005501918,"dividend_yield":null,"eps":96.5,"revenue":13874441826.0,"operating_income":2457142843.0,"net_income":3797965323.0,"market_cap":null,"profit_margin":0.2737382426356645,"operating_margin":0.17709850052457166,"roa":0.029189206633853264,"gross_margin":0.40882300975673136,"total_equity":99990135625.0,"total_assets":130115400896.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00010207609860545975,"dividend_yield":null,"eps":0.25,"revenue":6902092122.0,"operating_income":380836482.0,"net_income":9893312.0,"market_cap":null,"profit_margin":0.0014333787241792482,"operating_margin":0.055176963052420994,"roa":7.798534015420925e-05,"gross_margin":0.32391995723640965,"total_equity":96920945600.0,"total_assets":126861176478.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010466460396666603,"dividend_yield":null,"eps":24.6,"revenue":8983262567.0,"operating_income":193428273.0,"net_income":968152532.0,"market_cap":null,"profit_margin":0.10777293046698944,"operating_margin":0.021532073849267017,"roa":0.00887718434930158,"gross_margin":0.2383718985200625,"total_equity":92500472491.0,"total_assets":109060766782.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015138845837412323,"dividend_yield":null,"eps":35.21,"revenue":8005923608.0,"operating_income":11488914.0,"net_income":1385693681.0,"market_cap":null,"profit_margin":0.17308355023714336,"operating_margin":0.001435051664559925,"roa":0.012711235698825067,"gross_margin":0.2529929827179535,"total_equity":91532319959.0,"total_assets":109013294524.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.028708461873375918,"dividend_yield":null,"eps":66.78,"revenue":15629690524.0,"operating_income":2239921660.0,"net_income":2628096695.0,"market_cap":null,"profit_margin":0.16814771162387732,"operating_margin":0.1433119649145012,"roa":0.02311973890773406,"gross_margin":0.3114476622889785,"total_equity":91544322597.0,"total_assets":113673286082.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.028110494981588945,"dividend_yield":null,"eps":63.51,"revenue":9548071555.0,"operating_income":2047107095.0,"net_income":2499479122.0,"market_cap":null,"profit_margin":0.2617784238002603,"operating_margin":0.2144000579811323,"roa":0.023226546636669808,"gross_margin":0.41858973175657144,"total_equity":88916225902.0,"total_assets":107613032669.0}],"current_price":1484.0,"change_pct":-2.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-21","close":7005.8667},{"date":"2021-10-22","close":6062.7686},{"date":"2021-10-25","close":6053.146},{"date":"2021-10-26","close":5918.4175},{"date":"2021-10-27","close":5620.0908},{"date":"2021-10-28","close":5543.103},{"date":"2021-10-29","close":5196.6597},{"date":"2021-11-01","close":4628.8765},{"date":"2021-11-02","close":4850.2148},{"date":"2021-11-03","close":4686.6172},{"date":"2021-11-04","close":4917.5796},{"date":"2021-11-05","close":4667.3701},{"date":"2021-11-08","close":4446.0303},{"date":"2021-11-09","close":4523.0186},{"date":"2021-11-10","close":4590.3818},{"date":"2021-11-11","close":4455.6543},{"date":"2021-11-12","close":4523.0186},{"date":"2021-11-15","close":4503.7715},{"date":"2021-11-16","close":5023.4375},{"date":"2021-11-17","close":4917.5796},{"date":"2021-11-18","close":5177.4126},{"date":"2021-11-19","close":4975.3203},{"date":"2021-11-22","close":4869.4624},{"date":"2021-11-23","close":5148.542},{"date":"2021-11-24","close":4984.9429},{"date":"2021-11-25","close":4898.332},{"date":"2021-11-26","close":4696.2402},{"date":"2021-11-29","close":4436.4072},{"date":"2021-11-30","close":4224.6914},{"date":"2021-12-01","close":4118.8335},{"date":"2021-12-02","close":4234.3154},{"date":"2021-12-03","close":4253.5615},{"date":"2021-12-06","close":4243.938},{"date":"2021-12-07","close":4301.6787},{"date":"2021-12-08","close":4378.6665},{"date":"2021-12-09","close":4426.7842},{"date":"2021-12-10","close":4465.2773},{"date":"2021-12-13","close":4619.2524},{"date":"2021-12-14","close":4542.2656},{"date":"2021-12-15","close":4369.0435},{"date":"2021-12-16","close":4320.9258},{"date":"2021-12-17","close":4292.0562},{"date":"2021-12-20","close":4253.5615},{"date":"2021-12-21","close":4349.7964},{"date":"2021-12-22","close":4292.0562},{"date":"2021-12-23","close":4243.938},{"date":"2021-12-24","close":4195.8208},{"date":"2021-12-27","close":4128.4575},{"date":"2021-12-28","close":4176.5737},{"date":"2021-12-29","close":4275.2334},{"date":"2021-12-30","close":4459.0107},{"date":"2022-01-03","close":4590.0},{"date":"2022-01-04","close":4546.0625},{"date":"2022-01-05","close":4497.7007},{"date":"2022-01-06","close":4468.6831},{"date":"2022-01-07","close":4526.7178},{"date":"2022-01-10","close":4371.9585},{"date":"2022-01-11","close":4236.5435},{"date":"2022-01-12","close":4410.6479},{"date":"2022-01-13","close":5058.7041},{"date":"2022-01-14","close":5049.0317},{"date":"2022-01-17","close":6557.9375},{"date":"2022-01-18","close":6557.9375},{"date":"2022-01-19","close":5726.105},{"date":"2022-01-20","close":5600.3623},{"date":"2022-01-21","close":5194.1187},{"date":"2022-01-24","close":5329.5332},{"date":"2022-01-25","close":5474.6201},{"date":"2022-01-26","close":5300.0},{"date":"2022-01-27","close":4313.9238},{"date":"2022-01-28","close":4091.4568},{"date":"2022-02-03","close":4178.5088},{"date":"2022-02-04","close":4246.2158},{"date":"2022-02-07","close":4159.1636},{"date":"2022-02-08","close":4159.1636},{"date":"2022-02-09","close":4072.1113},{"date":"2022-02-10","close":3965.7146},{"date":"2022-02-11","close":3752.9199},{"date":"2022-02-14","close":3501.4355},{"date":"2022-02-15","close":3337.0034},{"date":"2022-02-16","close":3607.8328},{"date":"2022-02-17","close":3675.5403},{"date":"2022-02-18","close":4014.0769},{"date":"2022-02-21","close":4110.8018},{"date":"2022-02-22","close":4110.8018},{"date":"2022-02-23","close":4110.8018},{"date":"2022-02-24","close":3733.575},{"date":"2022-02-25","close":3762.5925},{"date":"2022-02-28","close":3762.5925},{"date":"2022-03-02","close":3936.697},{"date":"2022-03-03","close":4052.7668},{"date":"2022-03-04","close":4159.1636},{"date":"2022-03-07","close":4023.7493},{"date":"2022-03-08","close":4033.4219},{"date":"2022-03-10","close":4072.1113},{"date":"2022-03-11","close":4004.4041},{"date":"2022-03-14","close":3839.9724},{"date":"2022-03-15","close":3839.9724},{"date":"2022-03-16","close":3839.9724},{"date":"2022-03-17","close":3868.99},{"date":"2022-03-18","close":4062.439},{"date":"2022-03-21","close":4072.1113},{"date":"2022-03-22","close":4101.1289},{"date":"2022-03-23","close":4130.1465},{"date":"2022-03-24","close":4188.1812},{"date":"2022-03-25","close":4333.2686},{"date":"2022-03-28","close":4333.2686},{"date":"2022-03-29","close":4236.5435},{"date":"2022-03-30","close":4284.9062},{"date":"2022-03-31","close":4284.9062},{"date":"2022-04-01","close":4284.9062},{"date":"2022-04-04","close":4284.9062},{"date":"2022-04-05","close":4018.9131},{"date":"2022-04-06","close":3951.2056},{"date":"2022-04-07","close":3777.1013},{"date":"2022-04-08","close":3907.6794},{"date":"2022-04-11","close":3825.4639},{"date":"2022-04-12","close":3786.7734},{"date":"2022-04-13","close":3835.136},{"date":"2022-04-14","close":3791.6099},{"date":"2022-04-15","close":3762.5925},{"date":"2022-04-18","close":3583.6516},{"date":"2022-04-19","close":3559.4707},{"date":"2022-04-20","close":3598.1604},{"date":"2022-04-21","close":3525.6169},{"date":"2022-04-22","close":3544.9619},{"date":"2022-04-25","close":3370.8574},{"date":"2022-04-26","close":3337.0034},{"date":"2022-04-27","close":3283.8049},{"date":"2022-04-28","close":3317.6584},{"date":"2022-04-29","close":3385.3657},{"date":"2022-05-02","close":3424.0559},{"date":"2022-05-03","close":3404.7109},{"date":"2022-05-04","close":3385.3657},{"date":"2022-05-06","close":3370.8574},{"date":"2022-05-09","close":3465.0},{"date":"2022-05-10","close":3283.8049},{"date":"2022-05-11","close":3288.6411},{"date":"2022-05-12","close":3114.5366},{"date":"2022-05-13","close":3114.5366},{"date":"2022-05-16","close":3366.021},{"date":"2022-05-17","close":3520.7808},{"date":"2022-05-18","close":3486.927},{"date":"2022-05-19","close":3622.3416},{"date":"2022-05-20","close":3549.7979},{"date":"2022-05-23","close":3607.8328},{"date":"2022-05-24","close":3573.9792},{"date":"2022-05-25","close":3530.4531},{"date":"2022-05-26","close":3520.7808},{"date":"2022-05-27","close":3540.1257},{"date":"2022-05-30","close":3622.3416},{"date":"2022-05-31","close":3641.6865},{"date":"2022-06-02","close":3598.1604},{"date":"2022-06-03","close":3646.5227},{"date":"2022-06-07","close":3602.9966},{"date":"2022-06-08","close":3520.7808},{"date":"2022-06-09","close":3419.2195},{"date":"2022-06-10","close":3375.6936},{"date":"2022-06-13","close":3148.3901},{"date":"2022-06-14","close":3245.115},{"date":"2022-06-15","close":3066.1743},{"date":"2022-06-16","close":3385.3657},{"date":"2022-06-17","close":3598.1604},{"date":"2022-06-20","close":3491.7632},{"date":"2022-06-21","close":3453.073},{"date":"2022-06-22","close":3153.2266},{"date":"2022-06-23","close":2974.2859},{"date":"2022-06-24","close":3066.1743},{"date":"2022-06-27","close":3254.7878},{"date":"2022-06-28","close":3317.6584},{"date":"2022-06-29","close":3288.6411},{"date":"2022-06-30","close":3109.7002},{"date":"2022-07-01","close":2988.7944},{"date":"2022-07-04","close":2790.5088},{"date":"2022-07-05","close":2848.5437},{"date":"2022-07-06","close":2834.0349},{"date":"2022-07-07","close":2872.7249},{"date":"2022-07-08","close":2906.5784},{"date":"2022-07-11","close":2906.5784},{"date":"2022-07-12","close":2790.5088},{"date":"2022-07-13","close":2795.345},{"date":"2022-07-14","close":2872.7249},{"date":"2022-07-15","close":2824.3623},{"date":"2022-07-18","close":2882.3975},{"date":"2022-07-19","close":2882.3975},{"date":"2022-07-20","close":2940.4321},{"date":"2022-07-21","close":2979.1218},{"date":"2022-07-22","close":2983.9583},{"date":"2022-07-25","close":2959.7773},{"date":"2022-07-26","close":2940.4321},{"date":"2022-07-27","close":3066.1743},{"date":"2022-07-28","close":3249.9512},{"date":"2022-07-29","close":3201.5889},{"date":"2022-08-01","close":3153.2266},{"date":"2022-08-02","close":3100.0281},{"date":"2022-08-03","close":3124.209},{"date":"2022-08-04","close":3317.6584},{"date":"2022-08-05","close":3366.021},{"date":"2022-08-08","close":3283.8049},{"date":"2022-08-09","close":3288.6411},{"date":"2022-08-10","close":3288.6411},{"date":"2022-08-11","close":3298.3137},{"date":"2022-08-12","close":3278.9688},{"date":"2022-08-16","close":3269.2964},{"date":"2022-08-17","close":3201.5889},{"date":"2022-08-18","close":3143.5542},{"date":"2022-08-19","close":3104.864},{"date":"2022-08-22","close":2969.4497},{"date":"2022-08-23","close":3012.9756},{"date":"2022-08-24","close":3003.3032},{"date":"2022-08-25","close":3061.3381},{"date":"2022-08-26","close":3056.502},{"date":"2022-08-29","close":2887.2336},{"date":"2022-08-30","close":3274.1326},{"date":"2022-08-31","close":3583.6516},{"date":"2022-09-01","close":3544.9619},{"date":"2022-09-02","close":3496.5996},{"date":"2022-09-05","close":3414.3833},{"date":"2022-09-06","close":3564.3069},{"date":"2022-09-07","close":4429.9932},{"date":"2022-09-08","close":4429.9932},{"date":"2022-09-13","close":4449.3384},{"date":"2022-09-14","close":4226.8716},{"date":"2022-09-15","close":4521.8818},{"date":"2022-09-16","close":4531.5542},{"date":"2022-09-19","close":3830.2998},{"date":"2022-09-20","close":3883.4985},{"date":"2022-09-21","close":3898.0071},{"date":"2022-09-22","close":4009.2407},{"date":"2022-09-23","close":3757.7563},{"date":"2022-09-26","close":3404.7109},{"date":"2022-09-27","close":3346.676},{"date":"2022-09-28","close":3104.864},{"date":"2022-09-29","close":3167.7356},{"date":"2022-09-30","close":3187.0803},{"date":"2022-10-04","close":3322.4949},{"date":"2022-10-05","close":3395.0383},{"date":"2022-10-06","close":3486.927},{"date":"2022-10-07","close":3496.5996},{"date":"2022-10-11","close":3206.425},{"date":"2022-10-12","close":3153.2266},{"date":"2022-10-13","close":2979.1218},{"date":"2022-10-14","close":3133.8816},{"date":"2022-10-17","close":3216.0977},{"date":"2022-10-18","close":3999.5681},{"date":"2022-10-19","close":4241.3799},{"date":"2022-10-20","close":4047.9304},{"date":"2022-10-21","close":4052.7668},{"date":"2022-10-24","close":4333.2686},{"date":"2022-10-25","close":4197.8535},{"date":"2022-10-26","close":4018.9131},{"date":"2022-10-27","close":4207.5259},{"date":"2022-10-28","close":4217.1987},{"date":"2022-10-31","close":4197.8535},{"date":"2022-11-01","close":4284.9062},{"date":"2022-11-02","close":4362.2861},{"date":"2022-11-03","close":4473.519},{"date":"2022-11-04","close":4352.6133},{"date":"2022-11-07","close":4623.4429},{"date":"2022-11-08","close":4517.0454},{"date":"2022-11-09","close":4546.0625},{"date":"2022-11-10","close":4478.3555},{"date":"2022-11-11","close":4478.3555},{"date":"2022-11-14","close":4357.4497},{"date":"2022-11-15","close":4173.6724},{"date":"2022-11-16","close":4134.9824},{"date":"2022-11-17","close":4251.0522},{"date":"2022-11-18","close":4134.9824},{"date":"2022-11-21","close":3960.8784},{"date":"2022-11-22","close":3960.8784},{"date":"2022-11-23","close":4062.439},{"date":"2022-11-24","close":4086.6201},{"date":"2022-11-25","close":4110.8018},{"date":"2022-11-28","close":3941.5334},{"date":"2022-11-29","close":4009.2407},{"date":"2022-11-30","close":3946.3694},{"date":"2022-12-01","close":4178.5088},{"date":"2022-12-02","close":4057.6028},{"date":"2022-12-05","close":3960.8784},{"date":"2022-12-06","close":3772.2651},{"date":"2022-12-07","close":3699.7214},{"date":"2022-12-08","close":3704.5576},{"date":"2022-12-09","close":3699.7214},{"date":"2022-12-12","close":3602.9966},{"date":"2022-12-13","close":3573.9792},{"date":"2022-12-14","close":3646.5227},{"date":"2022-12-15","close":3675.5403},{"date":"2022-12-16","close":3612.6692},{"date":"2022-12-19","close":3607.8328},{"date":"2022-12-20","close":3482.0903},{"date":"2022-12-21","close":3395.0383},{"date":"2022-12-22","close":3399.8748},{"date":"2022-12-23","close":3283.8049},{"date":"2022-12-26","close":3216.0977},{"date":"2022-12-27","close":3240.2791},{"date":"2022-12-28","close":3175.7859},{"date":"2022-12-29","close":3087.8411},{"date":"2023-01-02","close":3107.3843},{"date":"2023-01-03","close":3136.6992},{"date":"2023-01-04","close":3283.2739},{"date":"2023-01-05","close":3224.6443},{"date":"2023-01-06","close":3293.0457},{"date":"2023-01-09","close":3337.0183},{"date":"2023-01-10","close":3605.7385},{"date":"2023-01-11","close":3615.5103},{"date":"2023-01-12","close":3581.3093},{"date":"2023-01-13","close":3571.5376},{"date":"2023-01-16","close":3576.4233},{"date":"2023-01-17","close":3464.0498},{"date":"2023-01-18","close":3473.8213},{"date":"2023-01-19","close":3420.0771},{"date":"2023-01-20","close":3429.8486},{"date":"2023-01-25","close":3551.9946},{"date":"2023-01-26","close":3551.9946},{"date":"2023-01-27","close":3688.7976},{"date":"2023-01-30","close":3669.2542},{"date":"2023-01-31","close":3854.9153},{"date":"2023-02-01","close":3796.2856},{"date":"2023-02-02","close":3825.6006},{"date":"2023-02-03","close":3757.199},{"date":"2023-02-06","close":3727.884},{"date":"2023-02-07","close":3801.1714},{"date":"2023-02-08","close":3830.4866},{"date":"2023-02-09","close":4025.9192},{"date":"2023-02-10","close":3967.2896},{"date":"2023-02-13","close":3947.7461},{"date":"2023-02-14","close":3962.4036},{"date":"2023-02-15","close":3962.4036},{"date":"2023-02-16","close":4133.4077},{"date":"2023-02-17","close":4006.376},{"date":"2023-02-20","close":4021.0337},{"date":"2023-02-21","close":4006.376},{"date":"2023-02-22","close":3898.8879},{"date":"2023-02-23","close":3781.6282},{"date":"2023-02-24","close":3649.7109},{"date":"2023-02-27","close":3718.1123},{"date":"2023-02-28","close":3732.7698},{"date":"2023-03-02","close":3830.4866},{"date":"2023-03-03","close":3952.6321},{"date":"2023-03-06","close":4187.1514},{"date":"2023-03-07","close":4299.5254},{"date":"2023-03-08","close":4309.2974},{"date":"2023-03-09","close":4035.6912},{"date":"2023-03-10","close":3903.7737},{"date":"2023-03-13","close":3850.0298},{"date":"2023-03-14","close":3713.2266},{"date":"2023-03-15","close":4377.6987},{"date":"2023-03-16","close":4358.1558},{"date":"2023-03-17","close":4343.498},{"date":"2023-03-20","close":4407.0132},{"date":"2023-03-21","close":4309.2974},{"date":"2023-03-22","close":4446.1001},{"date":"2023-03-23","close":4284.8682},{"date":"2023-03-24","close":4260.439},{"date":"2023-03-27","close":4631.7617},{"date":"2023-03-28","close":4617.1035},{"date":"2023-03-29","close":4749.021},{"date":"2023-03-30","close":4685.5059},{"date":"2023-03-31","close":4504.7305},{"date":"2023-04-03","close":4705.0488},{"date":"2023-04-04","close":5169.2026},{"date":"2023-04-05","close":5081.2578},{"date":"2023-04-06","close":5012.856},{"date":"2023-04-07","close":5032.3994},{"date":"2023-04-10","close":4783.2222},{"date":"2023-04-11","close":4880.9385},{"date":"2023-04-12","close":4651.3052},{"date":"2023-04-13","close":4455.8716},{"date":"2023-04-14","close":4450.9863},{"date":"2023-04-17","close":4494.9585},{"date":"2023-04-18","close":4885.8242},{"date":"2023-04-19","close":5022.6274},{"date":"2023-04-20","close":5178.9736},{"date":"2023-04-21","close":4656.1909},{"date":"2023-04-24","close":4543.8164},{"date":"2023-04-25","close":4387.4707},{"date":"2023-04-26","close":4221.3525},{"date":"2023-04-27","close":4494.9585},{"date":"2023-04-28","close":4519.3877},{"date":"2023-05-02","close":4509.6157},{"date":"2023-05-03","close":4397.2422},{"date":"2023-05-04","close":4353.2695},{"date":"2023-05-08","close":4348.3838},{"date":"2023-05-09","close":4221.3525},{"date":"2023-05-10","close":4148.0649},{"date":"2023-05-11","close":4226.2383},{"date":"2023-05-12","close":4152.9507},{"date":"2023-05-15","close":4050.3481},{"date":"2023-05-16","close":4006.376},{"date":"2023-05-17","close":4006.376},{"date":"2023-05-18","close":4162.7222},{"date":"2023-05-19","close":4162.7222},{"date":"2023-05-22","close":4182.2661},{"date":"2023-05-23","close":4226.2383},{"date":"2023-05-24","close":4299.5254},{"date":"2023-05-25","close":4338.6123},{"date":"2023-05-26","close":4294.6401},{"date":"2023-05-30","close":4275.0962},{"date":"2023-05-31","close":4421.6714},{"date":"2023-06-01","close":4416.7852},{"date":"2023-06-02","close":4392.3564},{"date":"2023-06-05","close":4431.4429},{"date":"2023-06-07","close":4494.9585},{"date":"2023-06-08","close":4441.2148},{"date":"2023-06-09","close":4480.3013},{"date":"2023-06-12","close":4524.2739},{"date":"2023-06-13","close":4636.6475},{"date":"2023-06-14","close":4621.9897},{"date":"2023-06-15","close":4685.5059},{"date":"2023-06-16","close":4680.6196},{"date":"2023-06-19","close":4661.0767},{"date":"2023-06-20","close":4578.0176},{"date":"2023-06-21","close":4436.3286},{"date":"2023-06-22","close":4314.1836},{"date":"2023-06-23","close":4314.1836},{"date":"2023-06-26","close":4270.2104},{"date":"2023-06-27","close":4333.7261},{"date":"2023-06-28","close":4358.1558},{"date":"2023-06-29","close":4397.2422},{"date":"2023-06-30","close":4431.4429},{"date":"2023-07-03","close":4582.9033},{"date":"2023-07-04","close":4675.7339},{"date":"2023-07-05","close":4661.0767},{"date":"2023-07-06","close":4631.7617},{"date":"2023-07-07","close":4509.6157},{"date":"2023-07-10","close":4656.1909},{"date":"2023-07-11","close":4661.0767},{"date":"2023-07-12","close":4675.7339},{"date":"2023-07-13","close":4714.8208},{"date":"2023-07-14","close":4578.0176},{"date":"2023-07-17","close":4514.502},{"date":"2023-07-18","close":4470.5293},{"date":"2023-07-19","close":4563.3599},{"date":"2023-07-20","close":4504.7305},{"date":"2023-07-21","close":4441.2148},{"date":"2023-07-24","close":4587.7891},{"date":"2023-07-25","close":4436.3286},{"date":"2023-07-26","close":4494.9585},{"date":"2023-07-27","close":4289.7539},{"date":"2023-07-28","close":4338.6123},{"date":"2023-07-31","close":4832.0801},{"date":"2023-08-01","close":4832.0801},{"date":"2023-08-02","close":4695.2773},{"date":"2023-08-03","close":4490.0723},{"date":"2023-08-04","close":4377.6987},{"date":"2023-08-07","close":4152.9507},{"date":"2023-08-08","close":4025.9192},{"date":"2023-08-09","close":4050.3481},{"date":"2023-08-10","close":4099.207},{"date":"2023-08-11","close":4104.0923},{"date":"2023-08-14","close":3835.3723},{"date":"2023-08-16","close":3635.0537},{"date":"2023-08-17","close":3703.4551},{"date":"2023-08-18","close":3639.939},{"date":"2023-08-21","close":3752.3132},{"date":"2023-08-22","close":3747.4272},{"date":"2023-08-23","close":3683.9116},{"date":"2023-08-24","close":3747.4272},{"date":"2023-08-25","close":3713.2266},{"date":"2023-08-28","close":3810.9431},{"date":"2023-08-29","close":3835.3723},{"date":"2023-08-30","close":3840.2581},{"date":"2023-08-31","close":3762.085},{"date":"2023-09-01","close":3732.7698},{"date":"2023-09-04","close":3776.7424},{"date":"2023-09-05","close":3845.144},{"date":"2023-09-06","close":3913.5457},{"date":"2023-09-07","close":3762.085},{"date":"2023-09-08","close":3801.1714},{"date":"2023-09-11","close":3757.199},{"date":"2023-09-12","close":3693.6833},{"date":"2023-09-13","close":3605.7385},{"date":"2023-09-14","close":3688.7976},{"date":"2023-09-15","close":3727.884},{"date":"2023-09-18","close":3649.7109},{"date":"2023-09-19","close":3571.5376},{"date":"2023-09-20","close":3473.8213},{"date":"2023-09-21","close":3361.447},{"date":"2023-09-22","close":3346.7898},{"date":"2023-09-25","close":3253.959},{"date":"2023-09-26","close":3224.6443},{"date":"2023-09-27","close":3273.5027},{"date":"2023-10-04","close":3102.4985},{"date":"2023-10-05","close":3078.0696},{"date":"2023-10-06","close":3122.042},{"date":"2023-10-10","close":3058.5264},{"date":"2023-10-11","close":3151.3567},{"date":"2023-10-12","close":3229.53},{"date":"2023-10-13","close":3190.4434},{"date":"2023-10-16","close":3078.0696},{"date":"2023-10-17","close":3146.4707},{"date":"2023-10-18","close":3146.4707},{"date":"2023-10-19","close":2955.9238},{"date":"2023-10-20","close":2848.4355},{"date":"2023-10-23","close":2848.4355},{"date":"2023-10-24","close":2955.9238},{"date":"2023-10-25","close":2911.9514},{"date":"2023-10-26","close":2760.4907},{"date":"2023-10-27","close":2804.4631},{"date":"2023-10-30","close":2843.5498},{"date":"2023-10-31","close":2765.3767},{"date":"2023-11-01","close":2760.4907},{"date":"2023-11-02","close":2853.3213},{"date":"2023-11-03","close":2951.0381},{"date":"2023-11-06","close":3151.3567},{"date":"2023-11-07","close":3053.6404},{"date":"2023-11-08","close":2965.6956},{"date":"2023-11-09","close":2946.1521},{"date":"2023-11-10","close":2872.8647},{"date":"2023-11-13","close":2833.7783},{"date":"2023-11-14","close":2975.467},{"date":"2023-11-15","close":3073.1836},{"date":"2023-11-16","close":3082.9551},{"date":"2023-11-17","close":3029.2112},{"date":"2023-11-20","close":3102.4985},{"date":"2023-11-21","close":3112.2703},{"date":"2023-11-22","close":3126.9277},{"date":"2023-11-23","close":3107.3843},{"date":"2023-11-24","close":3102.4985},{"date":"2023-11-27","close":3048.7546},{"date":"2023-11-28","close":3078.0696},{"date":"2023-11-29","close":3053.6404},{"date":"2023-11-30","close":3107.3843},{"date":"2023-12-01","close":3043.8687},{"date":"2023-12-04","close":3029.2112},{"date":"2023-12-05","close":2936.3804},{"date":"2023-12-06","close":2946.1521},{"date":"2023-12-07","close":2926.6089},{"date":"2023-12-08","close":2936.3804},{"date":"2023-12-11","close":2936.3804},{"date":"2023-12-12","close":2941.2664},{"date":"2023-12-13","close":2946.1521},{"date":"2023-12-14","close":3166.0144},{"date":"2023-12-15","close":3175.7859},{"date":"2023-12-18","close":3175.7859},{"date":"2023-12-19","close":3175.7859},{"date":"2023-12-20","close":3156.2427},{"date":"2023-12-21","close":3117.1562},{"date":"2023-12-22","close":3112.2703},{"date":"2023-12-26","close":3038.9827},{"date":"2023-12-27","close":3153.6614},{"date":"2023-12-28","close":3173.4336},{"date":"2024-01-02","close":3198.1489},{"date":"2024-01-03","close":3183.3198},{"date":"2024-01-04","close":3183.3198},{"date":"2024-01-05","close":3217.9211},{"date":"2024-01-08","close":3247.5793},{"date":"2024-01-09","close":3232.7502},{"date":"2024-01-10","close":3198.1489},{"date":"2024-01-11","close":3242.6362},{"date":"2024-01-12","close":3217.9211},{"date":"2024-01-15","close":3124.0032},{"date":"2024-01-16","close":3138.8323},{"date":"2024-01-17","close":2995.4841},{"date":"2024-01-18","close":3039.9714},{"date":"2024-01-19","close":3015.2563},{"date":"2024-01-22","close":2965.8259},{"date":"2024-01-23","close":2970.7688},{"date":"2024-01-24","close":2965.8259},{"date":"2024-01-25","close":2926.2815},{"date":"2024-01-26","close":2975.7122},{"date":"2024-01-29","close":2946.0537},{"date":"2024-01-30","close":2960.8828},{"date":"2024-01-31","close":2965.8259},{"date":"2024-02-01","close":2946.0537},{"date":"2024-02-02","close":2965.8259},{"date":"2024-02-05","close":2965.8259},{"date":"2024-02-06","close":2950.9968},{"date":"2024-02-07","close":2960.8828},{"date":"2024-02-08","close":2955.9397},{"date":"2024-02-13","close":3020.1992},{"date":"2024-02-14","close":3030.0854},{"date":"2024-02-15","close":3035.0286},{"date":"2024-02-16","close":3064.6868},{"date":"2024-02-19","close":3059.7437},{"date":"2024-02-20","close":3049.8577},{"date":"2024-02-21","close":3044.9146},{"date":"2024-02-22","close":3039.9714},{"date":"2024-02-23","close":2975.7122},{"date":"2024-02-26","close":3109.1741},{"date":"2024-02-27","close":3109.1741},{"date":"2024-02-28","close":3099.2881},{"date":"2024-02-29","close":3039.9714},{"date":"2024-03-04","close":3044.9146},{"date":"2024-03-05","close":3000.4272},{"date":"2024-03-06","close":2980.655},{"date":"2024-03-07","close":3064.6868},{"date":"2024-03-08","close":3114.1172},{"date":"2024-03-11","close":3143.7754},{"date":"2024-03-12","close":3326.668},{"date":"2024-03-13","close":3321.7249},{"date":"2024-03-14","close":3301.9529},{"date":"2024-03-15","close":3158.6045},{"date":"2024-03-18","close":3232.7502},{"date":"2024-03-19","close":3227.8071},{"date":"2024-03-20","close":3183.3198},{"date":"2024-03-21","close":3173.4336},{"date":"2024-03-22","close":3188.2627},{"date":"2024-03-25","close":3193.2058},{"date":"2024-03-26","close":3168.4907},{"date":"2024-03-27","close":3227.8071},{"date":"2024-03-28","close":3178.3767},{"date":"2024-03-29","close":3114.1172},{"date":"2024-04-01","close":3153.6614},{"date":"2024-04-02","close":3133.8894},{"date":"2024-04-03","close":3044.9146},{"date":"2024-04-04","close":2980.655},{"date":"2024-04-05","close":2936.1675},{"date":"2024-04-08","close":2906.5093},{"date":"2024-04-09","close":2896.6233},{"date":"2024-04-11","close":2916.3955},{"date":"2024-04-12","close":2886.7371},{"date":"2024-04-15","close":2876.8511},{"date":"2024-04-16","close":2738.4458},{"date":"2024-04-17","close":2743.3889},{"date":"2024-04-18","close":2787.8762},{"date":"2024-04-19","close":2753.2749},{"date":"2024-04-22","close":2812.5916},{"date":"2024-04-23","close":2797.7625},{"date":"2024-04-24","close":2837.3066},{"date":"2024-04-25","close":2807.6487},{"date":"2024-04-26","close":2807.6487},{"date":"2024-04-29","close":2812.5916},{"date":"2024-04-30","close":2827.4207},{"date":"2024-05-02","close":2852.1357},{"date":"2024-05-03","close":2832.3638},{"date":"2024-05-07","close":2837.3066},{"date":"2024-05-08","close":2866.9651},{"date":"2024-05-09","close":2852.1357},{"date":"2024-05-10","close":2847.1929},{"date":"2024-05-13","close":2807.6487},{"date":"2024-05-14","close":2802.7053},{"date":"2024-05-16","close":2802.7053},{"date":"2024-05-17","close":2773.0471},{"date":"2024-05-20","close":2768.104},{"date":"2024-05-21","close":2669.2432},{"date":"2024-05-22","close":2679.1294},{"date":"2024-05-23","close":2733.5027},{"date":"2024-05-24","close":2703.8445},{"date":"2024-05-27","close":2669.2432},{"date":"2024-05-28","close":2669.2432},{"date":"2024-05-29","close":2629.699},{"date":"2024-05-30","close":2570.3823},{"date":"2024-05-31","close":2570.3823},{"date":"2024-06-03","close":2624.7559},{"date":"2024-06-04","close":2619.8127},{"date":"2024-06-05","close":2639.5852},{"date":"2024-06-07","close":2624.7559},{"date":"2024-06-10","close":2619.8127},{"date":"2024-06-11","close":2733.5027},{"date":"2024-06-12","close":2708.7876},{"date":"2024-06-13","close":2703.8445},{"date":"2024-06-14","close":2698.9016},{"date":"2024-06-17","close":2703.8445},{"date":"2024-06-18","close":2703.8445},{"date":"2024-06-19","close":2718.6736},{"date":"2024-06-20","close":2891.6804},{"date":"2024-06-21","close":2792.8193},{"date":"2024-06-24","close":2768.104},{"date":"2024-06-25","close":2763.1611},{"date":"2024-06-26","close":2758.218},{"date":"2024-06-27","close":2689.0156},{"date":"2024-06-28","close":2634.6418},{"date":"2024-07-01","close":2654.4141},{"date":"2024-07-02","close":2600.0405},{"date":"2024-07-03","close":2585.2114},{"date":"2024-07-04","close":2614.8699},{"date":"2024-07-05","close":2590.1548},{"date":"2024-07-08","close":2614.8699},{"date":"2024-07-09","close":2649.4709},{"date":"2024-07-10","close":2614.8699},{"date":"2024-07-11","close":2614.8699},{"date":"2024-07-12","close":2689.0156},{"date":"2024-07-15","close":2689.0156},{"date":"2024-07-16","close":2654.4141},{"date":"2024-07-17","close":2674.1865},{"date":"2024-07-18","close":2604.9839},{"date":"2024-07-19","close":2609.9268},{"date":"2024-07-22","close":2496.2368},{"date":"2024-07-23","close":2476.4646},{"date":"2024-07-24","close":2417.1479},{"date":"2024-07-25","close":2367.7175},{"date":"2024-07-26","close":2392.4329},{"date":"2024-07-29","close":2402.3191},{"date":"2024-07-30","close":2362.7747},{"date":"2024-07-31","close":2387.49},{"date":"2024-08-01","close":2412.2051},{"date":"2024-08-02","close":2367.7175},{"date":"2024-08-05","close":2105.7363},{"date":"2024-08-06","close":2145.2805},{"date":"2024-08-07","close":2214.4832},{"date":"2024-08-08","close":2214.4832},{"date":"2024-08-09","close":2268.8569},{"date":"2024-08-12","close":2649.4709},{"date":"2024-08-13","close":2614.8699},{"date":"2024-08-14","close":2565.4392},{"date":"2024-08-16","close":2575.3254},{"date":"2024-08-19","close":2481.4075},{"date":"2024-08-20","close":2679.1294},{"date":"2024-08-21","close":2639.5852},{"date":"2024-08-22","close":2609.9268},{"date":"2024-08-23","close":2580.2686},{"date":"2024-08-26","close":2871.908},{"date":"2024-08-27","close":2768.104},{"date":"2024-08-28","close":2708.7876},{"date":"2024-08-29","close":2664.3003},{"date":"2024-08-30","close":2693.9585},{"date":"2024-09-02","close":2649.4709},{"date":"2024-09-03","close":2664.3003},{"date":"2024-09-04","close":2575.3254},{"date":"2024-09-05","close":2609.9268},{"date":"2024-09-06","close":2417.1479},{"date":"2024-09-09","close":2431.9771},{"date":"2024-09-10","close":2357.8315},{"date":"2024-09-11","close":2427.0342},{"date":"2024-09-12","close":2496.2368},{"date":"2024-09-13","close":2486.3506},{"date":"2024-09-19","close":2486.3506},{"date":"2024-09-20","close":2466.5784},{"date":"2024-09-23","close":2496.2368},{"date":"2024-09-24","close":2560.4963},{"date":"2024-09-25","close":2565.4392},{"date":"2024-09-26","close":2604.9839},{"date":"2024-09-27","close":2590.1548},{"date":"2024-09-30","close":2545.6672},{"date":"2024-10-02","close":2481.4075},{"date":"2024-10-04","close":2461.6355},{"date":"2024-10-07","close":2604.9839},{"date":"2024-10-08","close":2595.0977},{"date":"2024-10-10","close":2535.781},{"date":"2024-10-11","close":2520.9521},{"date":"2024-10-14","close":2471.5217},{"date":"2024-10-15","close":2441.8633},{"date":"2024-10-16","close":2436.9204},{"date":"2024-10-17","close":2412.2051},{"date":"2024-10-18","close":2357.8315},{"date":"2024-10-21","close":2328.1733},{"date":"2024-10-22","close":2308.4011},{"date":"2024-10-23","close":2323.2302},{"date":"2024-10-24","close":2298.5149},{"date":"2024-10-25","close":2263.9136},{"date":"2024-10-28","close":2313.344},{"date":"2024-10-29","close":2278.7429},{"date":"2024-10-30","close":2293.572},{"date":"2024-10-31","close":2298.5149},{"date":"2024-11-01","close":2298.5149},{"date":"2024-11-04","close":2333.1162},{"date":"2024-11-05","close":2387.49},{"date":"2024-11-06","close":2323.2302},{"date":"2024-11-07","close":2283.6858},{"date":"2024-11-08","close":2283.6858},{"date":"2024-11-11","close":2160.1099},{"date":"2024-11-12","close":2115.6223},{"date":"2024-11-13","close":2100.7935},{"date":"2024-11-14","close":2090.9072},{"date":"2024-11-15","close":2090.9072},{"date":"2024-11-18","close":2085.9644},{"date":"2024-11-19","close":2085.9644},{"date":"2024-11-20","close":2090.9072},{"date":"2024-11-21","close":2110.6794},{"date":"2024-11-22","close":2120.5654},{"date":"2024-11-25","close":2145.2805},{"date":"2024-11-26","close":2120.5654},{"date":"2024-11-27","close":2100.7935},{"date":"2024-11-28","close":2100.7935},{"date":"2024-11-29","close":2076.0781},{"date":"2024-12-02","close":2026.6476},{"date":"2024-12-03","close":2026.6476},{"date":"2024-12-04","close":2011.8186},{"date":"2024-12-05","close":1975.24},{"date":"2024-12-06","close":1974.2513},{"date":"2024-12-09","close":1858.5841},{"date":"2024-12-10","close":1859.5728},{"date":"2024-12-11","close":1946.5703},{"date":"2024-12-12","close":1950.5248},{"date":"2024-12-13","close":1966.3425},{"date":"2024-12-16","close":2006.8755},{"date":"2024-12-17","close":1975.24},{"date":"2024-12-18","close":1982.1603},{"date":"2024-12-19","close":1947.559},{"date":"2024-12-20","close":1910.9805},{"date":"2024-12-23","close":1937.6729},{"date":"2024-12-24","close":1938.6615},{"date":"2024-12-26","close":1924.821},{"date":"2024-12-27","close":2008.3359},{"date":"2024-12-30","close":1986.463},{"date":"2025-01-02","close":1983.4803},{"date":"2025-01-03","close":2003.3649},{"date":"2025-01-06","close":2023.2494},{"date":"2025-01-07","close":2023.2494},{"date":"2025-01-08","close":2018.2782},{"date":"2025-01-09","close":1998.3938},{"date":"2025-01-10","close":1973.5381},{"date":"2025-01-13","close":1976.5208},{"date":"2025-01-14","close":2023.2494},{"date":"2025-01-15","close":2013.3071},{"date":"2025-01-16","close":2033.1917},{"date":"2025-01-17","close":2048.105},{"date":"2025-01-20","close":2063.0183},{"date":"2025-01-21","close":2033.1917},{"date":"2025-01-22","close":2023.2494},{"date":"2025-01-23","close":2003.3649},{"date":"2025-01-24","close":1998.3938},{"date":"2025-01-31","close":1977.515},{"date":"2025-02-03","close":1933.769},{"date":"2025-02-04","close":1934.7633},{"date":"2025-02-05","close":1955.6421},{"date":"2025-02-06","close":2028.2205},{"date":"2025-02-07","close":2033.1917},{"date":"2025-02-10","close":2038.1627},{"date":"2025-02-11","close":2132.6143},{"date":"2025-02-12","close":2117.7009},{"date":"2025-02-13","close":2127.6431},{"date":"2025-02-14","close":2097.8164},{"date":"2025-02-17","close":2122.6719},{"date":"2025-02-18","close":2157.47},{"date":"2025-02-19","close":2177.3545},{"date":"2025-02-20","close":2172.3833},{"date":"2025-02-21","close":2157.47},{"date":"2025-02-24","close":2187.2966},{"date":"2025-02-25","close":2162.4409},{"date":"2025-02-26","close":2172.3833},{"date":"2025-02-27","close":2182.3254},{"date":"2025-02-28","close":2137.5854},{"date":"2025-03-04","close":2102.7874},{"date":"2025-03-05","close":2122.6719},{"date":"2025-03-06","close":2117.7009},{"date":"2025-03-07","close":2132.6143},{"date":"2025-03-10","close":2147.5276},{"date":"2025-03-11","close":2142.5564},{"date":"2025-03-12","close":2202.21},{"date":"2025-03-13","close":2192.2678},{"date":"2025-03-14","close":2251.9214},{"date":"2025-03-17","close":2237.0078},{"date":"2025-03-18","close":2207.1812},{"date":"2025-03-19","close":2197.2388},{"date":"2025-03-20","close":2197.2388},{"date":"2025-03-21","close":2227.0657},{"date":"2025-03-24","close":2207.1812},{"date":"2025-03-25","close":2604.8713},{"date":"2025-03-26","close":2689.3806},{"date":"2025-03-27","close":2575.0447},{"date":"2025-03-28","close":2465.6799},{"date":"2025-03-31","close":2445.7954},{"date":"2025-04-01","close":2500.4778},{"date":"2025-04-02","close":2361.2861},{"date":"2025-04-03","close":2445.7954},{"date":"2025-04-04","close":2455.7375},{"date":"2025-04-07","close":2306.6038},{"date":"2025-04-08","close":2256.8923},{"date":"2025-04-09","close":2227.0657},{"date":"2025-04-10","close":2346.3728},{"date":"2025-04-11","close":2391.1128},{"date":"2025-04-14","close":2470.6509},{"date":"2025-04-15","close":2490.5354},{"date":"2025-04-16","close":2401.0552},{"date":"2025-04-17","close":2475.6221},{"date":"2025-04-18","close":2465.6799},{"date":"2025-04-21","close":2401.0552},{"date":"2025-04-22","close":2391.1128},{"date":"2025-04-23","close":2415.9685},{"date":"2025-04-24","close":2535.2756},{"date":"2025-04-25","close":2570.0735},{"date":"2025-04-28","close":2545.2178},{"date":"2025-04-29","close":2550.189},{"date":"2025-04-30","close":2460.7087},{"date":"2025-05-02","close":2440.8242},{"date":"2025-05-07","close":2455.7375},{"date":"2025-05-08","close":2465.6799},{"date":"2025-05-09","close":2425.9109},{"date":"2025-05-12","close":2455.7375},{"date":"2025-05-13","close":2455.7375},{"date":"2025-05-14","close":2455.7375},{"date":"2025-05-15","close":2445.7954},{"date":"2025-05-16","close":2346.3728},{"date":"2025-05-19","close":2251.9214},{"date":"2025-05-20","close":2241.979},{"date":"2025-05-21","close":2237.0078},{"date":"2025-05-22","close":2212.1523},{"date":"2025-05-23","close":2207.1812},{"date":"2025-05-26","close":2202.21},{"date":"2025-05-27","close":2192.2678},{"date":"2025-05-28","close":2192.2678},{"date":"2025-05-29","close":2172.3833},{"date":"2025-05-30","close":2132.6143},{"date":"2025-06-02","close":2117.7009},{"date":"2025-06-04","close":2137.5854},{"date":"2025-06-05","close":2157.47},{"date":"2025-06-09","close":2177.3545},{"date":"2025-06-10","close":2167.4121},{"date":"2025-06-11","close":2167.4121},{"date":"2025-06-12","close":2157.47},{"date":"2025-06-13","close":2142.5564},{"date":"2025-06-16","close":2107.7585},{"date":"2025-06-17","close":2087.874},{"date":"2025-06-18","close":2117.7009},{"date":"2025-06-19","close":2117.7009},{"date":"2025-06-20","close":2137.5854},{"date":"2025-06-23","close":2072.9607},{"date":"2025-06-24","close":2127.6431},{"date":"2025-06-25","close":2147.5276},{"date":"2025-06-26","close":2142.5564},{"date":"2025-06-27","close":2077.9319},{"date":"2025-06-30","close":2092.8452},{"date":"2025-07-01","close":2092.8452},{"date":"2025-07-02","close":2072.9607},{"date":"2025-07-03","close":2102.7874},{"date":"2025-07-04","close":2107.7585},{"date":"2025-07-07","close":2092.8452},{"date":"2025-07-08","close":2067.9895},{"date":"2025-07-09","close":2082.9028},{"date":"2025-07-10","close":2072.9607},{"date":"2025-07-11","close":2082.9028},{"date":"2025-07-14","close":2072.9607},{"date":"2025-07-15","close":2082.9028},{"date":"2025-07-16","close":2077.9319},{"date":"2025-07-17","close":2087.874},{"date":"2025-07-18","close":2122.6719},{"date":"2025-07-21","close":2127.6431},{"date":"2025-07-22","close":2102.7874},{"date":"2025-07-23","close":2102.7874},{"date":"2025-07-24","close":2097.8164},{"date":"2025-07-25","close":2058.0474},{"date":"2025-07-28","close":2058.0474},{"date":"2025-07-29","close":2063.0183},{"date":"2025-07-30","close":2122.6719},{"date":"2025-07-31","close":2087.874},{"date":"2025-08-01","close":2038.1627},{"date":"2025-08-04","close":2053.0762},{"date":"2025-08-05","close":2102.7874},{"date":"2025-08-06","close":2122.6719},{"date":"2025-08-07","close":2127.6431},{"date":"2025-08-08","close":2127.6431},{"date":"2025-08-11","close":2152.4988},{"date":"2025-08-12","close":2122.6719},{"date":"2025-08-13","close":2152.4988},{"date":"2025-08-14","close":2162.4409},{"date":"2025-08-18","close":2147.5276},{"date":"2025-08-19","close":2082.9028},{"date":"2025-08-20","close":2082.9028},{"date":"2025-08-21","close":2087.874},{"date":"2025-08-22","close":2077.9319},{"date":"2025-08-25","close":2082.9028},{"date":"2025-08-26","close":2087.874},{"date":"2025-08-27","close":2067.9895},{"date":"2025-08-28","close":2053.0762},{"date":"2025-08-29","close":2058.0474},{"date":"2025-09-01","close":2058.0474},{"date":"2025-09-02","close":2048.105},{"date":"2025-09-03","close":2048.105},{"date":"2025-09-04","close":2097.8164},{"date":"2025-09-05","close":2097.8164},{"date":"2025-09-08","close":2087.874},{"date":"2025-09-09","close":2082.9028},{"date":"2025-09-10","close":2077.9319},{"date":"2025-09-11","close":2087.874},{"date":"2025-09-12","close":2092.8452},{"date":"2025-09-15","close":2082.9028},{"date":"2025-09-16","close":2077.9319},{"date":"2025-09-17","close":2072.9607},{"date":"2025-09-18","close":2087.874},{"date":"2025-09-19","close":2080.0},{"date":"2025-09-22","close":2087.874},{"date":"2025-09-23","close":2058.0474},{"date":"2025-09-24","close":2063.0183},{"date":"2025-09-25","close":2048.105},{"date":"2025-09-26","close":2043.1339},{"date":"2025-09-29","close":2023.2494},{"date":"2025-09-30","close":1998.3938},{"date":"2025-10-01","close":1998.3938},{"date":"2025-10-02","close":2008.3359},{"date":"2025-10-10","close":2008.3359},{"date":"2025-10-13","close":2008.3359},{"date":"2025-10-14","close":2067.9895},{"date":"2025-10-15","close":2058.0474},{"date":"2025-10-16","close":2092.8452},{"date":"2025-10-17","close":2142.5564},{"date":"2025-10-20","close":2137.5854},{"date":"2025-10-21","close":2132.6143},{"date":"2025-10-22","close":2217.1233},{"date":"2025-10-23","close":2227.0657},{"date":"2025-10-24","close":2251.9214},{"date":"2025-10-27","close":2237.0078},{"date":"2025-10-28","close":2246.9502},{"date":"2025-10-29","close":2227.0657},{"date":"2025-10-30","close":2177.3545},{"date":"2025-10-31","close":2187.2966},{"date":"2025-11-03","close":2207.1812},{"date":"2025-11-04","close":2177.3545},{"date":"2025-11-05","close":2112.7297},{"date":"2025-11-06","close":2072.9607},{"date":"2025-11-07","close":2033.1917},{"date":"2025-11-10","close":2072.9607},{"date":"2025-11-11","close":2048.105},{"date":"2025-11-12","close":2107.7585},{"date":"2025-11-13","close":2107.7585},{"date":"2025-11-14","close":2067.9895},{"date":"2025-11-17","close":2058.0474},{"date":"2025-11-18","close":1978.5093},{"date":"2025-11-19","close":1981.4919},{"date":"2025-11-20","close":2013.3071},{"date":"2025-11-21","close":1955.6421},{"date":"2025-11-24","close":1940.7286},{"date":"2025-11-25","close":1948.6825},{"date":"2025-11-26","close":1993.4226},{"date":"2025-11-27","close":2008.3359},{"date":"2025-11-28","close":2018.2782},{"date":"2025-12-01","close":2033.1917},{"date":"2025-12-02","close":2058.0474},{"date":"2025-12-03","close":2067.9895},{"date":"2025-12-04","close":2063.0183},{"date":"2025-12-05","close":2072.9607},{"date":"2025-12-08","close":2097.8164},{"date":"2025-12-09","close":2097.8164},{"date":"2025-12-10","close":2072.9607},{"date":"2025-12-11","close":2077.9319},{"date":"2025-12-12","close":2077.9319},{"date":"2025-12-15","close":2063.0183},{"date":"2025-12-16","close":2018.2782},{"date":"2025-12-17","close":2018.2782},{"date":"2025-12-18","close":1970.5554},{"date":"2025-12-19","close":1985.4688},{"date":"2025-12-22","close":1983.4803},{"date":"2025-12-23","close":1947.6882},{"date":"2025-12-24","close":1937.746},{"date":"2025-12-26","close":1894.0},{"date":"2025-12-29","close":1902.0},{"date":"2025-12-30","close":1906.0},{"date":"2026-01-02","close":1912.0},{"date":"2026-01-05","close":1950.0},{"date":"2026-01-06","close":1976.0},{"date":"2026-01-07","close":1940.0},{"date":"2026-01-08","close":1902.0},{"date":"2026-01-09","close":1915.0},{"date":"2026-01-12","close":2035.0},{"date":"2026-01-13","close":2035.0},{"date":"2026-01-14","close":2215.0},{"date":"2026-01-15","close":2275.0},{"date":"2026-01-16","close":2265.0},{"date":"2026-01-19","close":2290.0},{"date":"2026-01-20","close":2250.0},{"date":"2026-01-21","close":2280.0},{"date":"2026-01-22","close":2335.0},{"date":"2026-01-23","close":2365.0},{"date":"2026-01-26","close":2390.0},{"date":"2026-01-27","close":2390.0},{"date":"2026-01-28","close":2410.0},{"date":"2026-01-29","close":2405.0},{"date":"2026-01-30","close":2340.0},{"date":"2026-02-02","close":2390.0},{"date":"2026-02-03","close":2430.0},{"date":"2026-02-04","close":2465.0},{"date":"2026-02-05","close":2440.0},{"date":"2026-02-06","close":2480.0},{"date":"2026-02-09","close":2420.0},{"date":"2026-02-10","close":2385.0},{"date":"2026-02-11","close":2320.0},{"date":"2026-02-12","close":2350.0},{"date":"2026-02-13","close":2285.0},{"date":"2026-02-19","close":2300.0},{"date":"2026-02-20","close":2290.0},{"date":"2026-02-23","close":2265.0},{"date":"2026-02-24","close":2310.0},{"date":"2026-02-25","close":2710.0},{"date":"2026-02-26","close":2675.0},{"date":"2026-02-27","close":2500.0},{"date":"2026-03-03","close":2360.0},{"date":"2026-03-04","close":2080.0},{"date":"2026-03-05","close":2325.0},{"date":"2026-03-06","close":2365.0},{"date":"2026-03-09","close":2290.0},{"date":"2026-03-10","close":2260.0},{"date":"2026-03-11","close":2245.0},{"date":"2026-03-12","close":2275.0},{"date":"2026-03-13","close":2280.0},{"date":"2026-03-16","close":2320.0},{"date":"2026-03-17","close":2320.0},{"date":"2026-03-18","close":2320.0},{"date":"2026-03-19","close":2245.0},{"date":"2026-03-20","close":2300.0},{"date":"2026-03-23","close":2130.0},{"date":"2026-03-24","close":2260.0},{"date":"2026-03-25","close":2310.0},{"date":"2026-03-26","close":2250.0},{"date":"2026-03-27","close":2285.0},{"date":"2026-03-30","close":2375.0},{"date":"2026-03-31","close":2315.0},{"date":"2026-04-01","close":2400.0},{"date":"2026-04-02","close":2290.0},{"date":"2026-04-03","close":2335.0},{"date":"2026-04-06","close":2325.0},{"date":"2026-04-07","close":2310.0},{"date":"2026-04-08","close":2400.0},{"date":"2026-04-09","close":2430.0},{"date":"2026-04-10","close":2465.0},{"date":"2026-04-13","close":2510.0},{"date":"2026-04-14","close":2510.0},{"date":"2026-04-15","close":2510.0},{"date":"2026-04-16","close":2635.0},{"date":"2026-04-17","close":2660.0},{"date":"2026-04-20","close":2740.0},{"date":"2026-04-21","close":2765.0},{"date":"2026-04-22","close":2820.0},{"date":"2026-04-23","close":2775.0},{"date":"2026-04-24","close":2805.0},{"date":"2026-04-27","close":2790.0},{"date":"2026-04-28","close":2835.0},{"date":"2026-04-29","close":2800.0},{"date":"2026-04-30","close":2765.0},{"date":"2026-05-04","close":2775.0},{"date":"2026-05-06","close":2790.0},{"date":"2026-05-07","close":2775.0},{"date":"2026-05-08","close":2720.0},{"date":"2026-05-11","close":2700.0},{"date":"2026-05-12","close":2565.0},{"date":"2026-05-13","close":2590.0},{"date":"2026-05-14","close":2845.0},{"date":"2026-05-15","close":2635.0},{"date":"2026-05-18","close":2600.0},{"date":"2026-05-19","close":2565.0},{"date":"2026-05-20","close":2475.0},{"date":"2026-05-21","close":2580.0},{"date":"2026-05-22","close":2645.0},{"date":"2026-05-26","close":2700.0},{"date":"2026-05-27","close":2550.0},{"date":"2026-05-28","close":2490.0},{"date":"2026-05-29","close":2365.0},{"date":"2026-06-01","close":2270.0},{"date":"2026-06-02","close":2190.0},{"date":"2026-06-04","close":2175.0},{"date":"2026-06-05","close":2115.0},{"date":"2026-06-08","close":2100.0},{"date":"2026-06-09","close":2010.0},{"date":"2026-06-10","close":1954.0},{"date":"2026-06-11","close":1952.0},{"date":"2026-06-12","close":2050.0},{"date":"2026-06-15","close":2030.0},{"date":"2026-06-16","close":2065.0},{"date":"2026-06-17","close":2075.0},{"date":"2026-06-18","close":2020.0},{"date":"2026-06-19","close":1985.0},{"date":"2026-06-22","close":1887.0},{"date":"2026-06-23","close":1776.0},{"date":"2026-06-24","close":1780.0},{"date":"2026-06-25","close":1731.0},{"date":"2026-06-26","close":1642.0},{"date":"2026-06-29","close":1910.0},{"date":"2026-06-30","close":1768.0},{"date":"2026-07-01","close":1811.0},{"date":"2026-07-02","close":1786.0},{"date":"2026-07-03","close":1793.0},{"date":"2026-07-06","close":1840.0},{"date":"2026-07-07","close":1805.0},{"date":"2026-07-08","close":1736.0},{"date":"2026-07-09","close":1721.0},{"date":"2026-07-10","close":1817.0},{"date":"2026-07-13","close":1774.0},{"date":"2026-07-14","close":1729.0},{"date":"2026-07-15","close":1768.0},{"date":"2026-07-16","close":1752.0},{"date":"2026-07-20","close":1730.0},{"date":"2026-07-21","close":1700.0},{"date":"2026-07-22","close":1733.0},{"date":"2026-07-23","close":1785.0},{"date":"2026-07-24","close":1745.0},{"date":"2026-07-27","close":1756.0},{"date":"2026-07-28","close":1685.0},{"date":"2026-07-29","close":1613.0},{"date":"2026-07-30","close":1608.0},{"date":"2026-07-31","close":1684.0},{"date":"2026-08-03","close":1717.0},{"date":"2026-08-04","close":1775.0},{"date":"2026-08-05","close":1800.0},{"date":"2026-08-06","close":1800.0},{"date":"2026-08-07","close":1825.0},{"date":"2026-08-10","close":1849.0},{"date":"2026-08-11","close":1855.0},{"date":"2026-08-12","close":1868.0},{"date":"2026-08-13","close":1850.0},{"date":"2026-08-14","close":1829.0},{"date":"2026-08-18","close":1748.0},{"date":"2026-08-19","close":1707.0},{"date":"2026-08-20","close":1713.0},{"date":"2026-08-21","close":1647.0},{"date":"2026-08-24","close":1674.0},{"date":"2026-08-25","close":1696.0},{"date":"2026-08-26","close":1673.0},{"date":"2026-08-27","close":1677.0},{"date":"2026-08-28","close":1650.0},{"date":"2026-08-31","close":1639.0},{"date":"2026-09-01","close":1645.0},{"date":"2026-09-02","close":1639.0},{"date":"2026-09-03","close":1628.0},{"date":"2026-09-04","close":1627.0},{"date":"2026-09-07","close":1618.0},{"date":"2026-09-08","close":1616.0},{"date":"2026-09-09","close":1618.0},{"date":"2026-09-10","close":1619.0},{"date":"2026-09-11","close":1619.0},{"date":"2026-09-14","close":1593.0},{"date":"2026-09-15","close":1586.0},{"date":"2026-09-16","close":1573.0},{"date":"2026-09-17","close":1585.0},{"date":"2026-09-18","close":1589.0},{"date":"2026-09-21","close":1605.0},{"date":"2026-09-22","close":1610.0},{"date":"2026-09-23","close":1612.0},{"date":"2026-09-28","close":1612.0},{"date":"2026-09-29","close":1600.0},{"date":"2026-09-30","close":1599.0},{"date":"2026-10-01","close":1620.0},{"date":"2026-10-02","close":1638.0},{"date":"2026-10-06","close":1645.0},{"date":"2026-10-07","close":1620.0},{"date":"2026-10-08","close":1629.0},{"date":"2026-10-12","close":1592.0},{"date":"2026-10-13","close":1567.0},{"date":"2026-10-14","close":1589.0},{"date":"2026-10-15","close":1507.0},{"date":"2026-10-16","close":1508.0},{"date":"2026-10-19","close":1551.0},{"date":"2026-10-20","close":1561.0},{"date":"2026-10-21","close":1538.0},{"date":"2026-10-22","close":1522.0},{"date":"2026-10-23","close":1470.0}],"chart_data":[{"date":"2024-10-23","open":2279,"high":2338,"low":2249,"close":2323,"volume":88704,"rsi_14":29.36,"sma_20":2510.75,"sma_60":2517.83,"sma_120":2627.71},{"date":"2024-10-24","open":2274,"high":2318,"low":2239,"close":2299,"volume":84869,"rsi_14":31.68,"sma_20":2500.75,"sma_60":2514.83,"sma_120":2623.17},{"date":"2024-10-25","open":2308,"high":2313,"low":2224,"close":2264,"volume":98427,"rsi_14":30.77,"sma_20":2485.75,"sma_60":2512.25,"sma_120":2618.58},{"date":"2024-10-28","open":2205,"high":2333,"low":2205,"close":2313,"volume":101158,"rsi_14":15.29,"sma_20":2473.0,"sma_60":2511.33,"sma_120":2614.42},{"date":"2024-10-29","open":2299,"high":2303,"low":2264,"close":2279,"volume":49463,"rsi_14":14.44,"sma_20":2456.5,"sma_60":2509.42,"sma_120":2609.92},{"date":"2024-10-30","open":2279,"high":2328,"low":2279,"close":2294,"volume":47941,"rsi_14":19.75,"sma_20":2441.5,"sma_60":2507.58,"sma_120":2605.42},{"date":"2024-10-31","open":2264,"high":2308,"low":2244,"close":2299,"volume":53236,"rsi_14":21.52,"sma_20":2429.0,"sma_60":2506.5,"sma_120":2600.75},{"date":"2024-11-01","open":2244,"high":2299,"low":2244,"close":2299,"volume":59973,"rsi_14":24.64,"sma_20":2419.75,"sma_60":2505.0,"sma_120":2596.25},{"date":"2024-11-04","open":2289,"high":2338,"low":2269,"close":2333,"volume":53396,"rsi_14":34.29,"sma_20":2413.25,"sma_60":2503.67,"sma_120":2592.0},{"date":"2024-11-05","open":2318,"high":2407,"low":2313,"close":2387,"volume":68208,"rsi_14":43.75,"sma_20":2402.25,"sma_60":2504.0,"sma_120":2587.96},{"date":"2024-11-06","open":2402,"high":2402,"low":2254,"close":2323,"volume":124522,"rsi_14":39.77,"sma_20":2388.5,"sma_60":2507.67,"sma_120":2583.5},{"date":"2024-11-07","open":2318,"high":2323,"low":2244,"close":2284,"volume":70283,"rsi_14":41.18,"sma_20":2375.75,"sma_60":2510.0,"sma_120":2578.75},{"date":"2024-11-08","open":2284,"high":2299,"low":2254,"close":2284,"volume":64722,"rsi_14":44.3,"sma_20":2363.75,"sma_60":2511.17,"sma_120":2574.33},{"date":"2024-11-11","open":2323,"high":2338,"low":2096,"close":2160,"volume":173663,"rsi_14":35.0,"sma_20":2348.0,"sma_60":2510.25,"sma_120":2568.92},{"date":"2024-11-12","open":2140,"high":2140,"low":2041,"close":2116,"volume":188041,"rsi_14":30.19,"sma_20":2331.5,"sma_60":2507.67,"sma_120":2563.12},{"date":"2024-11-13","open":2081,"high":2116,"low":2022,"close":2101,"volume":149759,"rsi_14":30.77,"sma_20":2314.5,"sma_60":2498.42,"sma_120":2557.46},{"date":"2024-11-14","open":2037,"high":2091,"low":1987,"close":2091,"volume":139471,"rsi_14":32.32,"sma_20":2298.25,"sma_60":2489.58,"sma_120":2551.75},{"date":"2024-11-15","open":2002,"high":2091,"low":1982,"close":2091,"volume":63153,"rsi_14":24.72,"sma_20":2284.75,"sma_60":2481.58,"sma_120":2546.88},{"date":"2024-11-18","open":2032,"high":2116,"low":2027,"close":2086,"volume":54504,"rsi_14":26.51,"sma_20":2272.5,"sma_60":2473.33,"sma_120":2541.88},{"date":"2024-11-19","open":2061,"high":2106,"low":2061,"close":2086,"volume":26535,"rsi_14":23.75,"sma_20":2261.25,"sma_60":2466.67,"sma_120":2536.42},{"date":"2024-11-20","open":2076,"high":2111,"low":2071,"close":2091,"volume":38033,"rsi_14":23.75,"sma_20":2249.5,"sma_60":2456.75,"sma_120":2531.25},{"date":"2024-11-21","open":2091,"high":2116,"low":2056,"close":2111,"volume":41804,"rsi_14":27.38,"sma_20":2240.0,"sma_60":2447.83,"sma_120":2526.54},{"date":"2024-11-22","open":2091,"high":2150,"low":2091,"close":2121,"volume":59808,"rsi_14":22.78,"sma_20":2232.75,"sma_60":2439.58,"sma_120":2521.92},{"date":"2024-11-25","open":2126,"high":2145,"low":2121,"close":2145,"volume":41861,"rsi_14":16.44,"sma_20":2224.25,"sma_60":2432.25,"sma_120":2517.83},{"date":"2024-11-26","open":2130,"high":2155,"low":2121,"close":2121,"volume":57235,"rsi_14":18.46,"sma_20":2216.25,"sma_60":2419.58,"sma_120":2514.04},{"date":"2024-11-27","open":2116,"high":2130,"low":2076,"close":2101,"volume":72912,"rsi_14":19.67,"sma_20":2206.5,"sma_60":2408.33,"sma_120":2510.08},{"date":"2024-11-28","open":2081,"high":2101,"low":2066,"close":2101,"volume":30702,"rsi_14":19.67,"sma_20":2196.5,"sma_60":2398.08,"sma_120":2505.67},{"date":"2024-11-29","open":2071,"high":2091,"low":1987,"close":2076,"volume":70839,"rsi_14":29.27,"sma_20":2185.25,"sma_60":2388.17,"sma_120":2501.08},{"date":"2024-12-02","open":2076,"high":2076,"low":1967,"close":2027,"volume":134245,"rsi_14":28.57,"sma_20":2169.75,"sma_60":2376.92,"sma_120":2495.92},{"date":"2024-12-03","open":1967,"high":2027,"low":1967,"close":2027,"volume":88308,"rsi_14":30.77,"sma_20":2151.5,"sma_60":2366.42,"sma_120":2490.88},{"date":"2024-12-04","open":1957,"high":2012,"low":1943,"close":2012,"volume":142484,"rsi_14":30.0,"sma_20":2135.75,"sma_60":2355.42,"sma_120":2485.75},{"date":"2024-12-05","open":1982,"high":1992,"low":1953,"close":1975,"volume":78583,"rsi_14":25.32,"sma_20":2120.15,"sma_60":2345.3,"sma_120":2479.36},{"date":"2024-12-06","open":1975,"high":1977,"low":1829,"close":1974,"volume":190351,"rsi_14":25.75,"sma_20":2104.5,"sma_60":2334.58,"sma_120":2473.17},{"date":"2024-12-09","open":1937,"high":1971,"low":1774,"close":1859,"volume":181096,"rsi_14":17.14,"sma_20":2089.25,"sma_60":2325.17,"sma_120":2466.04},{"date":"2024-12-10","open":1784,"high":1883,"low":1784,"close":1860,"volume":154817,"rsi_14":16.18,"sma_20":2076.3,"sma_60":2315.52,"sma_120":2458.97},{"date":"2024-12-11","open":1859,"high":1947,"low":1859,"close":1947,"volume":92002,"rsi_14":29.95,"sma_20":2068.5,"sma_60":2308.58,"sma_120":2452.58},{"date":"2024-12-12","open":1949,"high":1968,"low":1940,"close":1951,"volume":52782,"rsi_14":28.92,"sma_20":2061.4,"sma_60":2300.55,"sma_120":2446.23},{"date":"2024-12-13","open":1951,"high":1982,"low":1946,"close":1966,"volume":78368,"rsi_14":27.32,"sma_20":2055.1,"sma_60":2291.62,"sma_120":2439.89},{"date":"2024-12-16","open":1968,"high":2012,"low":1968,"close":2007,"volume":58640,"rsi_14":36.14,"sma_20":2051.1,"sma_60":2283.53,"sma_120":2432.43},{"date":"2024-12-17","open":2007,"high":2051,"low":1966,"close":1975,"volume":82829,"rsi_14":35.13,"sma_20":2045.5,"sma_60":2274.92,"sma_120":2425.54},{"date":"2024-12-18","open":1975,"high":1987,"low":1957,"close":1982,"volume":52919,"rsi_14":36.18,"sma_20":2040.0,"sma_60":2266.75,"sma_120":2418.92},{"date":"2024-12-19","open":1908,"high":1976,"low":1908,"close":1948,"volume":51589,"rsi_14":35.36,"sma_20":2031.75,"sma_60":2257.5,"sma_120":2412.04},{"date":"2024-12-20","open":1948,"high":1948,"low":1898,"close":1911,"volume":55787,"rsi_14":36.43,"sma_20":2021.15,"sma_60":2246.55,"sma_120":2404.9},{"date":"2024-12-23","open":1910,"high":1942,"low":1902,"close":1938,"volume":31287,"rsi_14":40.17,"sma_20":2010.65,"sma_60":2235.97,"sma_120":2398.57},{"date":"2024-12-24","open":1923,"high":1941,"low":1918,"close":1939,"volume":24636,"rsi_14":41.67,"sma_20":2001.45,"sma_60":2224.73,"sma_120":2392.7},{"date":"2024-12-26","open":1939,"high":1946,"low":1888,"close":1925,"volume":94893,"rsi_14":43.94,"sma_20":1992.55,"sma_60":2213.52,"sma_120":2386.55},{"date":"2024-12-27","open":1909,"high":2058,"low":1909,"close":2008,"volume":173401,"rsi_14":52.33,"sma_20":1987.3,"sma_60":2204.27,"sma_120":2381.47},{"date":"2024-12-30","open":2013,"high":2018,"low":1964,"close":1986,"volume":46934,"rsi_14":64.82,"sma_20":1982.2,"sma_60":2195.73,"sma_120":2376.32},{"date":"2025-01-02","open":1986,"high":2018,"low":1941,"close":1983,"volume":72302,"rsi_14":64.25,"sma_20":1979.45,"sma_60":2187.48,"sma_120":2370.91},{"date":"2025-01-03","open":1964,"high":2048,"low":1964,"close":2003,"volume":92585,"rsi_14":56.93,"sma_20":1977.7,"sma_60":2177.15,"sma_120":2365.87},{"date":"2025-01-06","open":2003,"high":2023,"low":1984,"close":2023,"volume":59381,"rsi_14":58.91,"sma_20":1977.7,"sma_60":2167.32,"sma_120":2360.78},{"date":"2025-01-07","open":2018,"high":2033,"low":2008,"close":2023,"volume":46461,"rsi_14":56.93,"sma_20":1979.55,"sma_60":2158.48,"sma_120":2355.41},{"date":"2025-01-08","open":2023,"high":2038,"low":1998,"close":2018,"volume":50619,"rsi_14":50.0,"sma_20":1981.2,"sma_60":2149.82,"sma_120":2350.28},{"date":"2025-01-09","open":2003,"high":2028,"low":1993,"close":1998,"volume":51708,"rsi_14":52.11,"sma_20":1987.7,"sma_60":2141.65,"sma_120":2344.99},{"date":"2025-01-10","open":1998,"high":2018,"low":1974,"close":1974,"volume":91021,"rsi_14":46.69,"sma_20":1992.9,"sma_60":2133.57,"sma_120":2338.87},{"date":"2025-01-13","open":1975,"high":2003,"low":1963,"close":1977,"volume":53948,"rsi_14":53.33,"sma_20":1993.85,"sma_60":2125.62,"sma_120":2332.77},{"date":"2025-01-14","open":1987,"high":2038,"low":1971,"close":2023,"volume":42601,"rsi_14":68.21,"sma_20":1996.95,"sma_60":2118.87,"sma_120":2327.35},{"date":"2025-01-15","open":2023,"high":2023,"low":1985,"close":2013,"volume":24767,"rsi_14":62.36,"sma_20":1998.75,"sma_60":2112.87,"sma_120":2321.68},{"date":"2025-01-16","open":2018,"high":2053,"low":1998,"close":2033,"volume":93232,"rsi_14":64.89,"sma_20":1999.5,"sma_60":2107.7,"sma_120":2316.77},{"date":"2025-01-17","open":2018,"high":2068,"low":1988,"close":2048,"volume":256349,"rsi_14":69.96,"sma_20":2002.6,"sma_60":2103.12,"sma_120":2311.93},{"date":"2025-01-20","open":2038,"high":2063,"low":2008,"close":2063,"volume":42634,"rsi_14":62.22,"sma_20":2006.1,"sma_60":2098.53,"sma_120":2308.18},{"date":"2025-01-21","open":2068,"high":2068,"low":1998,"close":2033,"volume":47379,"rsi_14":60.09,"sma_20":2009.85,"sma_60":2093.87,"sma_120":2304.35},{"date":"2025-01-22","open":2013,"high":2033,"low":1988,"close":2023,"volume":50803,"rsi_14":58.33,"sma_20":2014.95,"sma_60":2089.62,"sma_120":2300.93},{"date":"2025-01-23","open":2023,"high":2023,"low":1983,"close":2003,"volume":30799,"rsi_14":50.0,"sma_20":2017.7,"sma_60":2084.2,"sma_120":2297.77},{"date":"2025-01-24","open":1993,"high":2003,"low":1980,"close":1998,"volume":32905,"rsi_14":44.44,"sma_20":2020.15,"sma_60":2079.28,"sma_120":2294.35},{"date":"2025-01-31","open":1988,"high":1988,"low":1950,"close":1978,"volume":87534,"rsi_14":40.65,"sma_20":2022.25,"sma_60":2073.77,"sma_120":2290.68},{"date":"2025-02-03","open":1987,"high":1987,"low":1918,"close":1934,"volume":71330,"rsi_14":35.09,"sma_20":2018.5,"sma_60":2067.43,"sma_120":2286.97},{"date":"2025-02-04","open":1919,"high":1944,"low":1919,"close":1935,"volume":30729,"rsi_14":37.97,"sma_20":2015.9,"sma_60":2061.12,"sma_120":2283.06},{"date":"2025-02-05","open":1935,"high":1958,"low":1935,"close":1956,"volume":47907,"rsi_14":46.56,"sma_20":2014.5,"sma_60":2054.57,"sma_120":2279.12},{"date":"2025-02-06","open":2033,"high":2088,"low":1985,"close":2028,"volume":440108,"rsi_14":57.83,"sma_20":2015.75,"sma_60":2048.32,"sma_120":2276.16},{"date":"2025-02-07","open":2028,"high":2038,"low":1988,"close":2033,"volume":53928,"rsi_14":51.72,"sma_20":2016.25,"sma_60":2043.23,"sma_120":2275.45},{"date":"2025-02-10","open":2033,"high":2043,"low":1988,"close":2038,"volume":71707,"rsi_14":54.39,"sma_20":2017.0,"sma_60":2038.9,"sma_120":2274.45},{"date":"2025-02-11","open":2093,"high":2143,"low":2073,"close":2133,"volume":598026,"rsi_14":63.89,"sma_20":2022.75,"sma_60":2036.15,"sma_120":2273.66},{"date":"2025-02-12","open":2128,"high":2133,"low":2098,"close":2118,"volume":117362,"rsi_14":59.72,"sma_20":2028.75,"sma_60":2035.23,"sma_120":2272.74},{"date":"2025-02-13","open":2128,"high":2138,"low":2088,"close":2128,"volume":110580,"rsi_14":59.15,"sma_20":2036.5,"sma_60":2035.23,"sma_120":2271.45},{"date":"2025-02-14","open":2113,"high":2123,"low":2048,"close":2098,"volume":184549,"rsi_14":59.15,"sma_20":2042.6,"sma_60":2034.98,"sma_120":2266.7},{"date":"2025-02-17","open":2098,"high":2152,"low":2063,"close":2123,"volume":164866,"rsi_14":63.51,"sma_20":2047.6,"sma_60":2035.32,"sma_120":2262.45},{"date":"2025-02-18","open":2123,"high":2162,"low":2093,"close":2157,"volume":112310,"rsi_14":70.13,"sma_20":2054.85,"sma_60":2036.23,"sma_120":2258.91},{"date":"2025-02-19","open":2157,"high":2207,"low":2138,"close":2177,"volume":231910,"rsi_14":72.5,"sma_20":2062.1,"sma_60":2037.57,"sma_120":2255.45},{"date":"2025-02-20","open":2187,"high":2197,"low":2143,"close":2172,"volume":182535,"rsi_14":75.52,"sma_20":2068.35,"sma_60":2038.82,"sma_120":2252.74},{"date":"2025-02-21","open":2138,"high":2177,"low":2128,"close":2157,"volume":102635,"rsi_14":81.69,"sma_20":2073.1,"sma_60":2039.73,"sma_120":2248.24},{"date":"2025-02-24","open":2143,"high":2197,"low":2143,"close":2187,"volume":90247,"rsi_14":83.07,"sma_20":2080.85,"sma_60":2040.82,"sma_120":2244.32},{"date":"2025-02-25","open":2187,"high":2187,"low":2138,"close":2162,"volume":79891,"rsi_14":76.8,"sma_20":2087.85,"sma_60":2041.32,"sma_120":2240.45},{"date":"2025-02-26","open":2143,"high":2237,"low":2143,"close":2172,"volume":135192,"rsi_14":72.31,"sma_20":2096.35,"sma_60":2041.57,"sma_120":2236.91},{"date":"2025-02-27","open":2167,"high":2197,"low":2138,"close":2182,"volume":80914,"rsi_14":72.73,"sma_20":2105.6,"sma_60":2042.4,"sma_120":2230.99},{"date":"2025-02-28","open":2167,"high":2167,"low":2088,"close":2138,"volume":123941,"rsi_14":63.51,"sma_20":2113.65,"sma_60":2042.82,"sma_120":2225.57},{"date":"2025-03-04","open":2133,"high":2133,"low":2068,"close":2103,"volume":107184,"rsi_14":45.16,"sma_20":2122.15,"sma_60":2042.65,"sma_120":2220.37},{"date":"2025-03-05","open":2083,"high":2123,"low":2068,"close":2123,"volume":107973,"rsi_14":50.79,"sma_20":2131.6,"sma_60":2043.23,"sma_120":2215.7},{"date":"2025-03-06","open":2128,"high":2133,"low":2093,"close":2118,"volume":39439,"rsi_14":48.39,"sma_20":2139.75,"sma_60":2044.57,"sma_120":2210.74},{"date":"2025-03-07","open":2098,"high":2152,"low":2078,"close":2133,"volume":52505,"rsi_14":55.93,"sma_20":2145.0,"sma_60":2046.15,"sma_120":2206.28},{"date":"2025-03-10","open":2133,"high":2157,"low":2078,"close":2148,"volume":121816,"rsi_14":54.39,"sma_20":2150.75,"sma_60":2048.23,"sma_120":2201.82},{"date":"2025-03-11","open":2108,"high":2148,"low":2068,"close":2143,"volume":70850,"rsi_14":47.06,"sma_20":2156.0,"sma_60":2050.85,"sma_120":2198.07},{"date":"2025-03-12","open":2143,"high":2217,"low":2123,"close":2202,"volume":169461,"rsi_14":54.24,"sma_20":2159.5,"sma_60":2054.48,"sma_120":2194.53},{"date":"2025-03-13","open":2197,"high":2212,"low":2172,"close":2192,"volume":70269,"rsi_14":53.33,"sma_20":2163.25,"sma_60":2059.9,"sma_120":2192.53},{"date":"2025-03-14","open":2187,"high":2262,"low":2172,"close":2252,"volume":134556,"rsi_14":63.77,"sma_20":2169.5,"sma_60":2066.3,"sma_120":2190.91},{"date":"2025-03-17","open":2252,"high":2267,"low":2212,"close":2237,"volume":126931,"rsi_14":57.58,"sma_20":2176.5,"sma_60":2070.98,"sma_120":2189.78},{"date":"2025-03-18","open":2237,"high":2237,"low":2192,"close":2207,"volume":62099,"rsi_14":56.72,"sma_20":2180.75,"sma_60":2075.1,"sma_120":2187.82},{"date":"2025-03-19","open":2207,"high":2217,"low":2177,"close":2197,"volume":64972,"rsi_14":53.73,"sma_20":2182.75,"sma_60":2078.78,"sma_120":2185.2},{"date":"2025-03-20","open":2197,"high":2207,"low":2177,"close":2197,"volume":38816,"rsi_14":52.31,"sma_20":2183.75,"sma_60":2081.78,"sma_120":2182.66},{"date":"2025-03-21","open":2197,"high":2331,"low":2133,"close":2227,"volume":228439,"rsi_14":64.52,"sma_20":2186.5,"sma_60":2085.82,"sma_120":2180.37},{"date":"2025-03-24","open":2217,"high":2222,"low":2172,"close":2207,"volume":41127,"rsi_14":67.8,"sma_20":2189.0,"sma_60":2089.4,"sma_120":2178.07},{"date":"2025-03-25","open":2222,"high":2729,"low":2143,"close":2605,"volume":24040715,"rsi_14":85.93,"sma_20":2210.0,"sma_60":2100.23,"sma_120":2178.87},{"date":"2025-03-26","open":2565,"high":2958,"low":2451,"close":2689,"volume":25423874,"rsi_14":88.08,"sma_20":2236.5,"sma_60":2113.1,"sma_120":2179.82},{"date":"2025-03-27","open":2674,"high":2709,"low":2515,"close":2575,"volume":2474522,"rsi_14":76.02,"sma_20":2256.75,"sma_60":2123.6,"sma_120":2179.78},{"date":"2025-03-28","open":2575,"high":2580,"low":2416,"close":2466,"volume":1311183,"rsi_14":66.84,"sma_20":2271.0,"sma_60":2132.25,"sma_120":2178.49},{"date":"2025-03-31","open":2426,"high":2491,"low":2361,"close":2446,"volume":1342153,"rsi_14":65.8,"sma_20":2286.5,"sma_60":2140.8,"sma_120":2177.16},{"date":"2025-04-01","open":2426,"high":2660,"low":2426,"close":2500,"volume":5951551,"rsi_14":65.62,"sma_20":2306.5,"sma_60":2149.05,"sma_120":2176.66},{"date":"2025-04-02","open":2515,"high":2575,"low":2297,"close":2361,"volume":1119281,"rsi_14":57.8,"sma_20":2318.5,"sma_60":2155.33,"sma_120":2175.53},{"date":"2025-04-03","open":2331,"high":2560,"low":2267,"close":2446,"volume":1870891,"rsi_14":58.74,"sma_20":2335.0,"sma_60":2163.08,"sma_120":2175.28},{"date":"2025-04-04","open":2401,"high":2491,"low":2336,"close":2456,"volume":767522,"rsi_14":59.91,"sma_20":2351.25,"sma_60":2170.67,"sma_120":2173.91},{"date":"2025-04-07","open":2356,"high":2421,"low":2197,"close":2307,"volume":740553,"rsi_14":54.07,"sma_20":2359.25,"sma_60":2175.42,"sma_120":2171.37},{"date":"2025-04-08","open":2331,"high":2356,"low":2232,"close":2257,"volume":629592,"rsi_14":52.36,"sma_20":2365.0,"sma_60":2179.33,"sma_120":2168.91},{"date":"2025-04-09","open":2212,"high":2282,"low":2157,"close":2227,"volume":474132,"rsi_14":51.15,"sma_20":2366.25,"sma_60":2182.83,"sma_120":2166.32},{"date":"2025-04-10","open":2356,"high":2386,"low":2287,"close":2346,"volume":701343,"rsi_14":54.32,"sma_20":2374.0,"sma_60":2188.67,"sma_120":2165.16},{"date":"2025-04-11","open":2326,"high":2406,"low":2287,"close":2391,"volume":367720,"rsi_14":56.54,"sma_20":2381.0,"sma_60":2195.67,"sma_120":2164.62},{"date":"2025-04-14","open":2411,"high":2471,"low":2386,"close":2471,"volume":374129,"rsi_14":43.84,"sma_20":2392.75,"sma_60":2203.95,"sma_120":2164.78},{"date":"2025-04-15","open":2476,"high":2560,"low":2446,"close":2491,"volume":714607,"rsi_14":40.29,"sma_20":2407.0,"sma_60":2211.78,"sma_120":2165.32},{"date":"2025-04-16","open":2496,"high":2515,"low":2401,"close":2401,"volume":476461,"rsi_14":41.29,"sma_20":2417.25,"sma_60":2218.28,"sma_120":2165.57},{"date":"2025-04-17","open":2406,"high":2476,"low":2406,"close":2476,"volume":192245,"rsi_14":50.52,"sma_20":2431.25,"sma_60":2225.7,"sma_120":2166.7},{"date":"2025-04-18","open":2496,"high":2500,"low":2421,"close":2466,"volume":361533,"rsi_14":51.04,"sma_20":2443.25,"sma_60":2232.7,"sma_120":2167.91},{"date":"2025-04-21","open":2476,"high":2481,"low":2391,"close":2401,"volume":212806,"rsi_14":44.85,"sma_20":2453.0,"sma_60":2238.37,"sma_120":2168.45},{"date":"2025-04-22","open":2396,"high":2401,"low":2356,"close":2391,"volume":234612,"rsi_14":51.79,"sma_20":2442.25,"sma_60":2244.37,"sma_120":2169.12},{"date":"2025-04-23","open":2411,"high":2446,"low":2381,"close":2416,"volume":270906,"rsi_14":48.08,"sma_20":2428.5,"sma_60":2250.95,"sma_120":2170.28},{"date":"2025-04-24","open":2436,"high":3032,"low":2331,"close":2535,"volume":16403493,"rsi_14":54.49,"sma_20":2426.5,"sma_60":2259.87,"sma_120":2172.03},{"date":"2025-04-25","open":2525,"high":2749,"low":2496,"close":2570,"volume":5453361,"rsi_14":67.1,"sma_20":2431.75,"sma_60":2269.45,"sma_120":2174.37},{"date":"2025-04-28","open":2575,"high":2600,"low":2505,"close":2545,"volume":833398,"rsi_14":69.33,"sma_20":2436.75,"sma_60":2278.97,"sma_120":2176.37},{"date":"2025-04-29","open":2560,"high":2660,"low":2525,"close":2550,"volume":983214,"rsi_14":72.41,"sma_20":2439.25,"sma_60":2289.3,"sma_120":2178.37},{"date":"2025-04-30","open":2550,"high":2560,"low":2461,"close":2461,"volume":512563,"rsi_14":58.27,"sma_20":2444.25,"sma_60":2298.12,"sma_120":2179.62},{"date":"2025-05-02","open":2446,"high":2525,"low":2406,"close":2441,"volume":357047,"rsi_14":53.73,"sma_20":2444.0,"sma_60":2306.25,"sma_120":2180.41},{"date":"2025-05-07","open":2431,"high":2560,"low":2406,"close":2456,"volume":415571,"rsi_14":48.76,"sma_20":2444.0,"sma_60":2313.42,"sma_120":2180.87},{"date":"2025-05-08","open":2446,"high":2471,"low":2436,"close":2466,"volume":123278,"rsi_14":47.9,"sma_20":2452.0,"sma_60":2320.67,"sma_120":2181.95},{"date":"2025-05-09","open":2471,"high":2481,"low":2381,"close":2426,"volume":239404,"rsi_14":52.29,"sma_20":2460.5,"sma_60":2327.17,"sma_120":2183.03},{"date":"2025-05-12","open":2431,"high":2456,"low":2386,"close":2456,"volume":232950,"rsi_14":48.0,"sma_20":2472.0,"sma_60":2332.58,"sma_120":2184.37},{"date":"2025-05-13","open":2461,"high":2471,"low":2431,"close":2456,"volume":147843,"rsi_14":48.98,"sma_20":2477.5,"sma_60":2338.25,"sma_120":2186.74},{"date":"2025-05-14","open":2446,"high":2471,"low":2441,"close":2456,"volume":158511,"rsi_14":56.47,"sma_20":2480.75,"sma_60":2343.75,"sma_120":2189.49},{"date":"2025-05-15","open":2456,"high":2476,"low":2381,"close":2446,"volume":124250,"rsi_14":56.47,"sma_20":2479.5,"sma_60":2349.58,"sma_120":2192.28},{"date":"2025-05-16","open":2426,"high":2431,"low":2317,"close":2346,"volume":312736,"rsi_14":43.0,"sma_20":2472.25,"sma_60":2353.33,"sma_120":2194.32},{"date":"2025-05-19","open":2341,"high":2341,"low":2252,"close":2252,"volume":400197,"rsi_14":20.0,"sma_20":2464.75,"sma_60":2354.92,"sma_120":2195.57},{"date":"2025-05-20","open":2257,"high":2282,"low":2237,"close":2242,"volume":133058,"rsi_14":13.33,"sma_20":2453.0,"sma_60":2356.0,"sma_120":2196.78},{"date":"2025-05-21","open":2262,"high":2282,"low":2227,"close":2237,"volume":145510,"rsi_14":13.95,"sma_20":2441.5,"sma_60":2357.08,"sma_120":2197.95},{"date":"2025-05-22","open":2252,"high":2252,"low":2187,"close":2212,"volume":145352,"rsi_14":12.22,"sma_20":2432.0,"sma_60":2358.0,"sma_120":2198.87},{"date":"2025-05-23","open":2207,"high":2232,"low":2187,"close":2207,"volume":148800,"rsi_14":15.07,"sma_20":2422.75,"sma_60":2358.33,"sma_120":2199.57},{"date":"2025-05-26","open":2177,"high":2232,"low":2177,"close":2202,"volume":100491,"rsi_14":15.71,"sma_20":2412.0,"sma_60":2359.0,"sma_120":2200.16},{"date":"2025-05-27","open":2212,"high":2232,"low":2128,"close":2192,"volume":140239,"rsi_14":11.59,"sma_20":2394.75,"sma_60":2359.33,"sma_120":2200.45},{"date":"2025-05-28","open":2197,"high":2202,"low":2157,"close":2192,"volume":146561,"rsi_14":8.96,"sma_20":2375.75,"sma_60":2359.5,"sma_120":2200.95},{"date":"2025-05-29","open":2177,"high":2197,"low":2148,"close":2172,"volume":161741,"rsi_14":9.52,"sma_20":2357.0,"sma_60":2360.08,"sma_120":2201.45},{"date":"2025-05-30","open":2162,"high":2162,"low":2118,"close":2133,"volume":92513,"rsi_14":0.0,"sma_20":2336.0,"sma_60":2360.58,"sma_120":2201.62},{"date":"2025-06-02","open":2128,"high":2148,"low":2093,"close":2118,"volume":123094,"rsi_14":0.0,"sma_20":2318.75,"sma_60":2360.5,"sma_120":2201.87},{"date":"2025-06-04","open":2118,"high":2162,"low":2118,"close":2138,"volume":72562,"rsi_14":5.56,"sma_20":2303.5,"sma_60":2360.83,"sma_120":2202.7},{"date":"2025-06-05","open":2162,"high":2167,"low":2128,"close":2157,"volume":118311,"rsi_14":10.81,"sma_20":2288.5,"sma_60":2361.25,"sma_120":2203.7},{"date":"2025-06-09","open":2167,"high":2187,"low":2138,"close":2177,"volume":130944,"rsi_14":20.69,"sma_20":2274.0,"sma_60":2361.75,"sma_120":2204.99},{"date":"2025-06-10","open":2172,"high":2187,"low":2143,"close":2167,"volume":83246,"rsi_14":29.27,"sma_20":2261.0,"sma_60":2362.17,"sma_120":2206.51},{"date":"2025-06-11","open":2187,"high":2192,"low":2152,"close":2167,"volume":82708,"rsi_14":30.77,"sma_20":2246.5,"sma_60":2361.58,"sma_120":2208.03},{"date":"2025-06-12","open":2157,"high":2187,"low":2152,"close":2157,"volume":136285,"rsi_14":30.0,"sma_20":2231.5,"sma_60":2361.0,"sma_120":2210.45},{"date":"2025-06-13","open":2177,"high":2177,"low":2068,"close":2143,"volume":273262,"rsi_14":31.58,"sma_20":2215.75,"sma_60":2359.17,"sma_120":2212.73},{"date":"2025-06-16","open":2098,"high":2138,"low":2068,"close":2108,"volume":124858,"rsi_14":27.27,"sma_20":2198.75,"sma_60":2357.0,"sma_120":2213.99},{"date":"2025-06-17","open":2118,"high":2138,"low":2073,"close":2088,"volume":131980,"rsi_14":25.53,"sma_20":2185.75,"sma_60":2355.0,"sma_120":2215.05},{"date":"2025-06-18","open":2088,"high":2177,"low":2078,"close":2118,"volume":174906,"rsi_14":35.29,"sma_20":2179.0,"sma_60":2353.67,"sma_120":2216.22},{"date":"2025-06-19","open":2157,"high":2157,"low":2088,"close":2118,"volume":69994,"rsi_14":35.29,"sma_20":2172.75,"sma_60":2352.33,"sma_120":2217.06},{"date":"2025-06-20","open":2118,"high":2148,"low":2103,"close":2138,"volume":134244,"rsi_14":43.14,"sma_20":2167.75,"sma_60":2350.83,"sma_120":2218.32},{"date":"2025-06-23","open":2138,"high":2138,"low":2068,"close":2073,"volume":170371,"rsi_14":39.29,"sma_20":2160.75,"sma_60":2348.58,"sma_120":2218.99},{"date":"2025-06-24","open":2093,"high":2133,"low":2093,"close":2128,"volume":100471,"rsi_14":51.56,"sma_20":2156.75,"sma_60":2340.58,"sma_120":2220.41},{"date":"2025-06-25","open":2143,"high":2152,"low":2113,"close":2148,"volume":114456,"rsi_14":51.56,"sma_20":2154.0,"sma_60":2331.5,"sma_120":2222.3},{"date":"2025-06-26","open":2148,"high":2157,"low":2093,"close":2143,"volume":121052,"rsi_14":47.54,"sma_20":2151.5,"sma_60":2324.25,"sma_120":2223.93},{"date":"2025-06-27","open":2128,"high":2128,"low":2078,"close":2078,"volume":109574,"rsi_14":35.71,"sma_20":2145.75,"sma_60":2317.75,"sma_120":2225.0},{"date":"2025-06-30","open":2068,"high":2103,"low":2068,"close":2093,"volume":35390,"rsi_14":39.44,"sma_20":2141.75,"sma_60":2311.83,"sma_120":2226.32},{"date":"2025-07-01","open":2078,"high":2113,"low":2073,"close":2093,"volume":95165,"rsi_14":39.44,"sma_20":2139.75,"sma_60":2305.0,"sma_120":2227.03},{"date":"2025-07-02","open":2093,"high":2113,"low":2038,"close":2073,"volume":121663,"rsi_14":38.36,"sma_20":2137.5,"sma_60":2300.17,"sma_120":2227.75},{"date":"2025-07-03","open":2073,"high":2113,"low":2073,"close":2103,"volume":80569,"rsi_14":44.74,"sma_20":2135.75,"sma_60":2294.42,"sma_120":2228.75},{"date":"2025-07-04","open":2103,"high":2113,"low":2083,"close":2108,"volume":60691,"rsi_14":50.0,"sma_20":2133.25,"sma_60":2288.58,"sma_120":2229.62},{"date":"2025-07-07","open":2113,"high":2113,"low":2068,"close":2093,"volume":50483,"rsi_14":50.72,"sma_20":2129.0,"sma_60":2285.0,"sma_120":2230.21},{"date":"2025-07-08","open":2093,"high":2103,"low":2058,"close":2068,"volume":90504,"rsi_14":42.65,"sma_20":2124.0,"sma_60":2281.83,"sma_120":2230.58},{"date":"2025-07-09","open":2068,"high":2093,"low":2063,"close":2083,"volume":55792,"rsi_14":45.07,"sma_20":2119.75,"sma_60":2279.42,"sma_120":2231.12},{"date":"2025-07-10","open":2083,"high":2093,"low":2063,"close":2073,"volume":60761,"rsi_14":40.58,"sma_20":2115.5,"sma_60":2274.83,"sma_120":2231.75},{"date":"2025-07-11","open":2073,"high":2113,"low":2068,"close":2083,"volume":56525,"rsi_14":51.72,"sma_20":2112.5,"sma_60":2269.67,"sma_120":2232.67},{"date":"2025-07-14","open":2128,"high":2128,"low":2073,"close":2073,"volume":52613,"rsi_14":38.78,"sma_20":2110.75,"sma_60":2263.0,"sma_120":2233.47},{"date":"2025-07-15","open":2073,"high":2088,"low":2068,"close":2083,"volume":47468,"rsi_14":36.17,"sma_20":2110.5,"sma_60":2256.17,"sma_120":2233.97},{"date":"2025-07-16","open":2078,"high":2088,"low":2063,"close":2078,"volume":52823,"rsi_14":36.17,"sma_20":2108.5,"sma_60":2250.75,"sma_120":2234.52},{"date":"2025-07-17","open":2078,"high":2093,"low":2068,"close":2088,"volume":35392,"rsi_14":52.78,"sma_20":2107.0,"sma_60":2244.25,"sma_120":2234.97},{"date":"2025-07-18","open":2078,"high":2138,"low":2078,"close":2123,"volume":155853,"rsi_14":57.5,"sma_20":2106.25,"sma_60":2238.5,"sma_120":2235.6},{"date":"2025-07-21","open":2103,"high":2152,"low":2103,"close":2128,"volume":107449,"rsi_14":58.54,"sma_20":2109.0,"sma_60":2233.92,"sma_120":2236.14},{"date":"2025-07-22","open":2143,"high":2143,"low":2098,"close":2103,"volume":91465,"rsi_14":57.14,"sma_20":2107.75,"sma_60":2229.08,"sma_120":2236.72},{"date":"2025-07-23","open":2103,"high":2118,"low":2063,"close":2103,"volume":53830,"rsi_14":50.0,"sma_20":2105.5,"sma_60":2223.83,"sma_120":2237.39},{"date":"2025-07-24","open":2083,"high":2118,"low":2058,"close":2098,"volume":68288,"rsi_14":47.22,"sma_20":2103.25,"sma_60":2216.5,"sma_120":2238.18},{"date":"2025-07-25","open":2073,"high":2088,"low":2058,"close":2058,"volume":82721,"rsi_14":41.46,"sma_20":2102.25,"sma_60":2207.92,"sma_120":2238.68},{"date":"2025-07-28","open":2058,"high":2098,"low":2058,"close":2058,"volume":80527,"rsi_14":47.22,"sma_20":2100.5,"sma_60":2199.75,"sma_120":2239.36},{"date":"2025-07-29","open":2053,"high":2073,"low":2033,"close":2063,"volume":109758,"rsi_14":44.12,"sma_20":2099.0,"sma_60":2191.58,"sma_120":2240.44},{"date":"2025-07-30","open":2063,"high":2138,"low":2048,"close":2123,"volume":197798,"rsi_14":61.36,"sma_20":2101.5,"sma_60":2185.92,"sma_120":2242.02},{"date":"2025-07-31","open":2118,"high":2143,"low":2078,"close":2088,"volume":101118,"rsi_14":51.02,"sma_20":2100.75,"sma_60":2180.0,"sma_120":2243.12},{"date":"2025-08-01","open":2088,"high":2088,"low":2023,"close":2038,"volume":109380,"rsi_14":43.86,"sma_20":2097.25,"sma_60":2173.0,"sma_120":2243.21},{"date":"2025-08-04","open":2053,"high":2053,"low":1998,"close":2053,"volume":29875,"rsi_14":44.83,"sma_20":2095.25,"sma_60":2166.08,"sma_120":2243.38},{"date":"2025-08-05","open":2038,"high":2128,"low":2038,"close":2103,"volume":75810,"rsi_14":53.73,"sma_20":2097.0,"sma_60":2160.67,"sma_120":2243.92},{"date":"2025-08-06","open":2078,"high":2133,"low":2078,"close":2123,"volume":85812,"rsi_14":55.07,"sma_20":2099.0,"sma_60":2155.08,"sma_120":2243.83},{"date":"2025-08-07","open":2108,"high":2128,"low":2088,"close":2128,"volume":57574,"rsi_14":50.79,"sma_20":2101.75,"sma_60":2149.58,"sma_120":2243.92},{"date":"2025-08-08","open":2128,"high":2138,"low":2098,"close":2128,"volume":47914,"rsi_14":50.0,"sma_20":2104.0,"sma_60":2144.08,"sma_120":2243.92},{"date":"2025-08-11","open":2128,"high":2162,"low":2113,"close":2152,"volume":129375,"rsi_14":58.06,"sma_20":2108.0,"sma_60":2139.17,"sma_120":2244.38},{"date":"2025-08-12","open":2148,"high":2162,"low":2123,"close":2123,"volume":59582,"rsi_14":52.94,"sma_20":2110.0,"sma_60":2135.42,"sma_120":2244.38},{"date":"2025-08-13","open":2133,"high":2157,"low":2108,"close":2152,"volume":145517,"rsi_14":57.53,"sma_20":2113.75,"sma_60":2133.75,"sma_120":2244.33},{"date":"2025-08-14","open":2138,"high":2172,"low":2128,"close":2162,"volume":114177,"rsi_14":65.67,"sma_20":2117.5,"sma_60":2132.42,"sma_120":2244.21},{"date":"2025-08-18","open":2148,"high":2162,"low":2103,"close":2148,"volume":47825,"rsi_14":62.86,"sma_20":2118.75,"sma_60":2130.92,"sma_120":2244.0},{"date":"2025-08-19","open":2138,"high":2138,"low":2078,"close":2083,"volume":108753,"rsi_14":52.44,"sma_20":2116.5,"sma_60":2128.75,"sma_120":2243.38},{"date":"2025-08-20","open":2073,"high":2083,"low":2038,"close":2083,"volume":69380,"rsi_14":44.29,"sma_20":2115.5,"sma_60":2126.67,"sma_120":2242.5},{"date":"2025-08-21","open":2068,"high":2098,"low":2058,"close":2088,"volume":48102,"rsi_14":50.0,"sma_20":2114.75,"sma_60":2124.75,"sma_120":2241.88},{"date":"2025-08-22","open":2083,"high":2093,"low":2058,"close":2078,"volume":45344,"rsi_14":57.14,"sma_20":2113.75,"sma_60":2122.83,"sma_120":2241.08},{"date":"2025-08-25","open":2088,"high":2098,"low":2068,"close":2083,"volume":34218,"rsi_14":55.56,"sma_20":2115.0,"sma_60":2121.0,"sma_120":2240.25},{"date":"2025-08-26","open":2108,"high":2108,"low":2058,"close":2088,"volume":34249,"rsi_14":46.67,"sma_20":2116.5,"sma_60":2119.58,"sma_120":2239.83},{"date":"2025-08-27","open":2088,"high":2088,"low":2048,"close":2068,"volume":42299,"rsi_14":37.78,"sma_20":2116.75,"sma_60":2118.5,"sma_120":2239.54},{"date":"2025-08-28","open":2073,"high":2073,"low":2048,"close":2053,"volume":36958,"rsi_14":34.04,"sma_20":2113.25,"sma_60":2117.42,"sma_120":2238.96},{"date":"2025-08-29","open":2068,"high":2068,"low":2028,"close":2058,"volume":64434,"rsi_14":35.42,"sma_20":2111.75,"sma_60":2116.08,"sma_120":2238.46},{"date":"2025-09-01","open":2058,"high":2058,"low":2023,"close":2058,"volume":50250,"rsi_14":27.91,"sma_20":2112.75,"sma_60":2114.42,"sma_120":2237.83},{"date":"2025-09-02","open":2058,"high":2058,"low":2033,"close":2048,"volume":31147,"rsi_14":30.77,"sma_20":2112.5,"sma_60":2112.25,"sma_120":2237.0},{"date":"2025-09-03","open":2053,"high":2058,"low":2043,"close":2048,"volume":12452,"rsi_14":18.18,"sma_20":2109.75,"sma_60":2110.25,"sma_120":2236.21},{"date":"2025-09-04","open":2063,"high":2108,"low":2063,"close":2098,"volume":68634,"rsi_14":34.15,"sma_20":2108.5,"sma_60":2109.08,"sma_120":2235.33},{"date":"2025-09-05","open":2093,"high":2108,"low":2083,"close":2098,"volume":23868,"rsi_14":36.84,"sma_20":2107.0,"sma_60":2108.08,"sma_120":2234.54},{"date":"2025-09-08","open":2098,"high":2098,"low":2043,"close":2088,"volume":35919,"rsi_14":51.85,"sma_20":2105.0,"sma_60":2107.17,"sma_120":2233.17},{"date":"2025-09-09","open":2088,"high":2088,"low":2063,"close":2083,"volume":56242,"rsi_14":50.0,"sma_20":2101.5,"sma_60":2106.75,"sma_120":2231.88},{"date":"2025-09-10","open":2083,"high":2088,"low":2063,"close":2078,"volume":61650,"rsi_14":46.43,"sma_20":2099.25,"sma_60":2106.58,"sma_120":2230.79},{"date":"2025-09-11","open":2078,"high":2098,"low":2073,"close":2088,"volume":51721,"rsi_14":53.57,"sma_20":2096.0,"sma_60":2106.08,"sma_120":2229.88},{"date":"2025-09-12","open":2093,"high":2123,"low":2083,"close":2093,"volume":63158,"rsi_14":53.57,"sma_20":2092.5,"sma_60":2105.67,"sma_120":2229.0},{"date":"2025-09-15","open":2088,"high":2093,"low":2063,"close":2083,"volume":47044,"rsi_14":48.28,"sma_20":2089.25,"sma_60":2104.75,"sma_120":2227.79},{"date":"2025-09-16","open":2083,"high":2093,"low":2038,"close":2078,"volume":43983,"rsi_14":53.85,"sma_20":2089.0,"sma_60":2104.83,"sma_120":2226.71},{"date":"2025-09-17","open":2073,"high":2078,"low":2048,"close":2073,"volume":19097,"rsi_14":58.33,"sma_20":2088.5,"sma_60":2103.92,"sma_120":2222.25},{"date":"2025-09-18","open":2073,"high":2108,"low":2043,"close":2088,"volume":67214,"rsi_14":60.0,"sma_20":2088.25,"sma_60":2102.83,"sma_120":2217.17},{"date":"2025-09-19","open":2095,"high":2110,"low":2080,"close":2080,"volume":34072,"rsi_14":53.57,"sma_20":2087.75,"sma_60":2101.58,"sma_120":2212.92},{"date":"2025-09-22","open":2073,"high":2088,"low":2058,"close":2088,"volume":43975,"rsi_14":63.33,"sma_20":2088.0,"sma_60":2101.75,"sma_120":2209.75},{"date":"2025-09-23","open":2088,"high":2088,"low":2038,"close":2058,"volume":74815,"rsi_14":52.78,"sma_20":2086.5,"sma_60":2101.17,"sma_120":2206.5},{"date":"2025-09-24","open":2058,"high":2063,"low":2028,"close":2063,"volume":48393,"rsi_14":37.04,"sma_20":2086.25,"sma_60":2100.67,"sma_120":2202.83},{"date":"2025-09-25","open":2063,"high":2068,"low":2048,"close":2048,"volume":46257,"rsi_14":33.33,"sma_20":2086.0,"sma_60":2100.25,"sma_120":2200.21},{"date":"2025-09-26","open":2058,"high":2058,"low":1987,"close":2043,"volume":124028,"rsi_14":34.48,"sma_20":2085.25,"sma_60":2099.25,"sma_120":2196.83},{"date":"2025-09-29","open":2073,"high":2078,"low":2013,"close":2023,"volume":59099,"rsi_14":31.25,"sma_20":2083.5,"sma_60":2097.83,"sma_120":2193.21},{"date":"2025-09-30","open":2023,"high":2033,"low":1988,"close":1998,"volume":80990,"rsi_14":27.78,"sma_20":2081.0,"sma_60":2096.25,"sma_120":2190.62},{"date":"2025-10-01","open":2013,"high":2018,"low":1988,"close":1998,"volume":29158,"rsi_14":23.53,"sma_20":2078.5,"sma_60":2095.08,"sma_120":2188.46},{"date":"2025-10-02","open":2003,"high":2033,"low":2003,"close":2008,"volume":31980,"rsi_14":20.59,"sma_20":2073.25,"sma_60":2093.58,"sma_120":2186.5},{"date":"2025-10-10","open":1993,"high":2008,"low":1981,"close":2008,"volume":57392,"rsi_14":28.57,"sma_20":2068.75,"sma_60":2092.5,"sma_120":2183.67},{"date":"2025-10-13","open":1969,"high":2023,"low":1969,"close":2008,"volume":35095,"rsi_14":29.41,"sma_20":2064.75,"sma_60":2091.25,"sma_120":2180.46},{"date":"2025-10-14","open":1998,"high":2108,"low":1998,"close":2068,"volume":165119,"rsi_14":48.89,"sma_20":2064.0,"sma_60":2091.17,"sma_120":2177.08},{"date":"2025-10-15","open":2068,"high":2068,"low":2033,"close":2058,"volume":47648,"rsi_14":44.44,"sma_20":2063.0,"sma_60":2090.75,"sma_120":2173.46},{"date":"2025-10-16","open":2058,"high":2098,"low":2043,"close":2093,"volume":123994,"rsi_14":55.1,"sma_20":2063.25,"sma_60":2091.0,"sma_120":2170.88},{"date":"2025-10-17","open":2098,"high":2406,"low":2063,"close":2143,"volume":6169830,"rsi_14":60.0,"sma_20":2065.75,"sma_60":2091.92,"sma_120":2168.08},{"date":"2025-10-20","open":2157,"high":2187,"low":2068,"close":2138,"volume":928386,"rsi_14":66.0,"sma_20":2068.5,"sma_60":2092.17,"sma_120":2165.33},{"date":"2025-10-21","open":2167,"high":2182,"low":2108,"close":2133,"volume":567897,"rsi_14":64.0,"sma_20":2071.25,"sma_60":2092.25,"sma_120":2163.08},{"date":"2025-10-22","open":2123,"high":2267,"low":2123,"close":2217,"volume":1077281,"rsi_14":76.56,"sma_20":2078.5,"sma_60":2094.17,"sma_120":2161.62},{"date":"2025-10-23","open":2182,"high":2287,"low":2152,"close":2227,"volume":875262,"rsi_14":78.46,"sma_20":2085.75,"sma_60":2096.25,"sma_120":2160.04},{"date":"2025-10-24","open":2227,"high":2297,"low":2212,"close":2252,"volume":562675,"rsi_14":84.85,"sma_20":2095.0,"sma_60":2098.83,"sma_120":2157.67},{"date":"2025-10-27","open":2257,"high":2302,"low":2197,"close":2237,"volume":355919,"rsi_14":87.5,"sma_20":2102.5,"sma_60":2101.83,"sma_120":2154.88},{"date":"2025-10-28","open":2257,"high":2257,"low":2187,"close":2247,"volume":257227,"rsi_14":87.88,"sma_20":2112.0,"sma_60":2105.0,"sma_120":2152.38},{"date":"2025-10-29","open":2272,"high":2272,"low":2202,"close":2227,"volume":289145,"rsi_14":84.06,"sma_20":2120.25,"sma_60":2107.75,"sma_120":2149.67},{"date":"2025-10-30","open":2232,"high":2242,"low":2152,"close":2177,"volume":314858,"rsi_14":72.37,"sma_20":2126.75,"sma_60":2108.67,"sma_120":2147.29},{"date":"2025-10-31","open":2177,"high":2192,"low":2138,"close":2187,"volume":191865,"rsi_14":73.08,"sma_20":2134.0,"sma_60":2110.33,"sma_120":2145.17},{"date":"2025-11-03","open":2187,"high":2222,"low":2167,"close":2207,"volume":220698,"rsi_14":70.0,"sma_20":2143.25,"sma_60":2113.17,"sma_120":2143.08},{"date":"2025-11-04","open":2227,"high":2227,"low":2172,"close":2177,"volume":202194,"rsi_14":66.22,"sma_20":2152.25,"sma_60":2115.25,"sma_120":2140.67},{"date":"2025-11-05","open":2152,"high":2212,"low":2043,"close":2113,"volume":325658,"rsi_14":52.5,"sma_20":2158.0,"sma_60":2115.42,"sma_120":2138.04},{"date":"2025-11-06","open":2118,"high":2167,"low":2048,"close":2073,"volume":181480,"rsi_14":41.03,"sma_20":2162.0,"sma_60":2114.58,"sma_120":2134.83},{"date":"2025-11-07","open":2068,"high":2078,"low":2008,"close":2033,"volume":162579,"rsi_14":37.65,"sma_20":2163.25,"sma_60":2113.0,"sma_120":2131.29},{"date":"2025-11-10","open":2033,"high":2078,"low":2028,"close":2073,"volume":91404,"rsi_14":43.48,"sma_20":2166.5,"sma_60":2112.08,"sma_120":2128.08},{"date":"2025-11-11","open":2073,"high":2113,"low":2048,"close":2048,"volume":189472,"rsi_14":28.75,"sma_20":2165.5,"sma_60":2110.33,"sma_120":2124.75},{"date":"2025-11-12","open":2048,"high":2138,"low":2048,"close":2108,"volume":115998,"rsi_14":36.67,"sma_20":2168.0,"sma_60":2110.08,"sma_120":2122.75},{"date":"2025-11-13","open":2088,"high":2133,"low":2088,"close":2108,"volume":155422,"rsi_14":32.94,"sma_20":2168.75,"sma_60":2109.33,"sma_120":2121.54},{"date":"2025-11-14","open":2108,"high":2118,"low":2038,"close":2068,"volume":123969,"rsi_14":31.11,"sma_20":2165.0,"sma_60":2107.75,"sma_120":2120.08},{"date":"2025-11-17","open":2068,"high":2078,"low":2048,"close":2058,"volume":46386,"rsi_14":28.89,"sma_20":2161.0,"sma_60":2106.25,"sma_120":2118.58},{"date":"2025-11-18","open":2058,"high":2073,"low":1973,"close":1979,"volume":233160,"rsi_14":25.49,"sma_20":2153.25,"sma_60":2104.5,"sma_120":2116.62},{"date":"2025-11-19","open":1979,"high":2008,"low":1941,"close":1981,"volume":111439,"rsi_14":28.73,"sma_20":2141.4,"sma_60":2102.8,"sma_120":2114.73},{"date":"2025-11-20","open":1977,"high":2018,"low":1977,"close":2013,"volume":39380,"rsi_14":31.96,"sma_20":2130.65,"sma_60":2101.55,"sma_120":2113.15},{"date":"2025-11-21","open":1988,"high":1988,"low":1956,"close":1956,"volume":80605,"rsi_14":25.81,"sma_20":2115.75,"sma_60":2099.5,"sma_120":2111.17},{"date":"2025-11-24","open":1956,"high":1970,"low":1914,"close":1941,"volume":77224,"rsi_14":26.57,"sma_20":2100.85,"sma_60":2097.12,"sma_120":2109.06},{"date":"2025-11-25","open":1993,"high":1993,"low":1931,"close":1949,"volume":57391,"rsi_14":31.71,"sma_20":2085.85,"sma_60":2094.78,"sma_120":2107.18},{"date":"2025-11-26","open":1969,"high":1998,"low":1951,"close":1993,"volume":51085,"rsi_14":41.23,"sma_20":2074.1,"sma_60":2093.53,"sma_120":2106.02},{"date":"2025-11-27","open":1974,"high":2013,"low":1974,"close":2008,"volume":60818,"rsi_14":47.1,"sma_20":2065.6,"sma_60":2092.78,"sma_120":2105.1},{"date":"2025-11-28","open":1998,"high":2043,"low":1993,"close":2018,"volume":52964,"rsi_14":43.14,"sma_20":2057.1,"sma_60":2092.12,"sma_120":2104.1},{"date":"2025-12-01","open":2023,"high":2048,"low":2003,"close":2033,"volume":75425,"rsi_14":48.08,"sma_20":2048.35,"sma_60":2091.7,"sma_120":2103.06},{"date":"2025-12-02","open":2033,"high":2073,"low":1984,"close":2058,"volume":97869,"rsi_14":42.98,"sma_20":2042.35,"sma_60":2091.87,"sma_120":2102.06},{"date":"2025-12-03","open":2088,"high":2088,"low":2053,"close":2068,"volume":65362,"rsi_14":44.54,"sma_20":2040.1,"sma_60":2092.2,"sma_120":2101.22},{"date":"2025-12-04","open":2098,"high":2128,"low":2048,"close":2063,"volume":94897,"rsi_14":49.24,"sma_20":2039.6,"sma_60":2091.62,"sma_120":2100.35},{"date":"2025-12-05","open":2063,"high":2093,"low":2043,"close":2073,"volume":83850,"rsi_14":52.27,"sma_20":2041.6,"sma_60":2091.2,"sma_120":2099.64},{"date":"2025-12-08","open":2073,"high":2128,"low":2063,"close":2098,"volume":118857,"rsi_14":71.74,"sma_20":2042.85,"sma_60":2091.37,"sma_120":2099.27},{"date":"2025-12-09","open":2088,"high":2108,"low":2063,"close":2098,"volume":48130,"rsi_14":71.43,"sma_20":2045.35,"sma_60":2091.62,"sma_120":2099.18},{"date":"2025-12-10","open":2118,"high":2118,"low":2058,"close":2073,"volume":50356,"rsi_14":61.28,"sma_20":2043.6,"sma_60":2091.53,"sma_120":2099.06},{"date":"2025-12-11","open":2058,"high":2093,"low":2053,"close":2078,"volume":79797,"rsi_14":78.87,"sma_20":2042.1,"sma_60":2091.37,"sma_120":2098.72},{"date":"2025-12-12","open":2058,"high":2088,"low":2043,"close":2078,"volume":96437,"rsi_14":84.85,"sma_20":2042.6,"sma_60":2091.12,"sma_120":2098.39},{"date":"2025-12-15","open":2078,"high":2093,"low":2053,"close":2063,"volume":58878,"rsi_14":78.05,"sma_20":2042.85,"sma_60":2090.78,"sma_120":2097.77},{"date":"2025-12-16","open":2048,"high":2078,"low":2013,"close":2018,"volume":72376,"rsi_14":56.1,"sma_20":2044.85,"sma_60":2089.78,"sma_120":2097.31},{"date":"2025-12-17","open":2018,"high":2048,"low":2008,"close":2018,"volume":48203,"rsi_14":52.63,"sma_20":2046.7,"sma_60":2088.87,"sma_120":2096.39},{"date":"2025-12-18","open":1988,"high":1998,"low":1966,"close":1971,"volume":138859,"rsi_14":39.47,"sma_20":2044.55,"sma_60":2086.98,"sma_120":2094.91},{"date":"2025-12-19","open":1980,"high":1987,"low":1919,"close":1985,"volume":152308,"rsi_14":39.47,"sma_20":2046.05,"sma_60":2085.6,"sma_120":2093.59},{"date":"2025-12-22","open":1987,"high":1993,"low":1980,"close":1983,"volume":56618,"rsi_14":31.71,"sma_20":2048.2,"sma_60":2083.85,"sma_120":2092.8},{"date":"2025-12-23","open":1988,"high":1993,"low":1944,"close":1948,"volume":135279,"rsi_14":23.81,"sma_20":2048.15,"sma_60":2082.0,"sma_120":2091.58},{"date":"2025-12-24","open":1949,"high":1957,"low":1909,"close":1938,"volume":109245,"rsi_14":23.31,"sma_20":2045.35,"sma_60":2079.9,"sma_120":2090.28},{"date":"2025-12-26","open":1938,"high":1938,"low":1884,"close":1894,"volume":119302,"rsi_14":16.67,"sma_20":2039.6,"sma_60":2077.32,"sma_120":2088.78},{"date":"2025-12-29","open":1895,"high":1908,"low":1855,"close":1902,"volume":66225,"rsi_14":8.06,"sma_20":2033.2,"sma_60":2074.77,"sma_120":2087.01},{"date":"2025-12-30","open":1918,"high":1918,"low":1890,"close":1906,"volume":42710,"rsi_14":9.52,"sma_20":2026.25,"sma_60":2072.62,"sma_120":2085.22},{"date":"2026-01-02","open":1907,"high":1930,"low":1906,"close":1912,"volume":70849,"rsi_14":12.88,"sma_20":2018.35,"sma_60":2070.98,"sma_120":2083.62},{"date":"2026-01-05","open":1925,"high":1998,"low":1913,"close":1950,"volume":119638,"rsi_14":23.68,"sma_20":2011.85,"sma_60":2069.98,"sma_120":2082.53},{"date":"2026-01-06","open":1963,"high":1981,"low":1941,"close":1976,"volume":130312,"rsi_14":30.48,"sma_20":2006.9,"sma_60":2069.5,"sma_120":2081.54},{"date":"2026-01-07","open":1988,"high":2430,"low":1914,"close":1940,"volume":5871683,"rsi_14":28.43,"sma_20":1999.65,"sma_60":2068.17,"sma_120":2080.33},{"date":"2026-01-08","open":1984,"high":1984,"low":1845,"close":1902,"volume":372687,"rsi_14":29.08,"sma_20":1989.25,"sma_60":2066.2,"sma_120":2078.72},{"date":"2026-01-09","open":1906,"high":1930,"low":1904,"close":1915,"volume":112822,"rsi_14":31.97,"sma_20":1979.5,"sma_60":2063.45,"sma_120":2077.31},{"date":"2026-01-12","open":1915,"high":2175,"low":1912,"close":2035,"volume":2343319,"rsi_14":56.78,"sma_20":1977.0,"sma_60":2062.87,"sma_120":2076.81},{"date":"2026-01-13","open":2015,"high":2045,"low":2000,"close":2035,"volume":213324,"rsi_14":55.05,"sma_20":1974.25,"sma_60":2061.7,"sma_120":2076.35},{"date":"2026-01-14","open":2035,"high":2440,"low":1998,"close":2215,"volume":13382075,"rsi_14":69.86,"sma_20":1980.5,"sma_60":2062.7,"sma_120":2077.31},{"date":"2026-01-15","open":2215,"high":2370,"low":2180,"close":2275,"volume":3016700,"rsi_14":77.34,"sma_20":1990.5,"sma_60":2064.78,"sma_120":2078.47},{"date":"2026-01-16","open":2270,"high":2355,"low":2220,"close":2265,"volume":975559,"rsi_14":83.71,"sma_20":2014.0,"sma_60":2067.37,"sma_120":2079.52},{"date":"2026-01-19","open":2250,"high":2380,"low":2205,"close":2290,"volume":1023473,"rsi_14":84.89,"sma_20":2029.4,"sma_60":2068.2,"sma_120":2080.97},{"date":"2026-01-20","open":2320,"high":2320,"low":2220,"close":2250,"volume":484944,"rsi_14":79.05,"sma_20":2042.05,"sma_60":2067.95,"sma_120":2082.1},{"date":"2026-01-21","open":2165,"high":2300,"low":2160,"close":2280,"volume":385093,"rsi_14":79.87,"sma_20":2056.3,"sma_60":2068.45,"sma_120":2083.52},{"date":"2026-01-22","open":2390,"high":2485,"low":2280,"close":2335,"volume":2172354,"rsi_14":80.41,"sma_20":2075.1,"sma_60":2069.7,"sma_120":2085.72},{"date":"2026-01-23","open":2400,"high":2680,"low":2325,"close":2365,"volume":4514763,"rsi_14":80.53,"sma_20":2095.9,"sma_60":2071.78,"sma_120":2088.18},{"date":"2026-01-26","open":2325,"high":2405,"low":2325,"close":2390,"volume":623063,"rsi_14":85.94,"sma_20":2120.15,"sma_60":2075.12,"sma_120":2090.81},{"date":"2026-01-27","open":2375,"high":2410,"low":2300,"close":2390,"volume":428832,"rsi_14":91.5,"sma_20":2144.55,"sma_60":2078.28,"sma_120":2092.93},{"date":"2026-01-28","open":2400,"high":2455,"low":2375,"close":2410,"volume":741498,"rsi_14":91.6,"sma_20":2169.75,"sma_60":2081.45,"sma_120":2095.52},{"date":"2026-01-29","open":2455,"high":2455,"low":2350,"close":2405,"volume":377361,"rsi_14":88.54,"sma_20":2194.4,"sma_60":2085.03,"sma_120":2098.47},{"date":"2026-01-30","open":2405,"high":2410,"low":2320,"close":2340,"volume":380320,"rsi_14":77.98,"sma_20":2213.9,"sma_60":2088.62,"sma_120":2100.77},{"date":"2026-02-02","open":2320,"high":2485,"low":2285,"close":2390,"volume":701692,"rsi_14":71.08,"sma_20":2234.6,"sma_60":2093.7,"sma_120":2103.06},{"date":"2026-02-03","open":2420,"high":2430,"low":2325,"close":2430,"volume":455264,"rsi_14":69.62,"sma_20":2259.1,"sma_60":2100.12,"sma_120":2105.52},{"date":"2026-02-04","open":2420,"high":2470,"low":2395,"close":2465,"volume":461143,"rsi_14":73.81,"sma_20":2287.25,"sma_60":2103.45,"sma_120":2108.22},{"date":"2026-02-05","open":2565,"high":2670,"low":2440,"close":2440,"volume":2750718,"rsi_14":69.66,"sma_20":2313.5,"sma_60":2109.37,"sma_120":2110.72},{"date":"2026-02-06","open":2390,"high":2505,"low":2225,"close":2480,"volume":944933,"rsi_14":70.65,"sma_20":2335.75,"sma_60":2116.37,"sma_120":2113.35},{"date":"2026-02-09","open":2510,"high":2520,"low":2385,"close":2420,"volume":430149,"rsi_14":67.71,"sma_20":2355.0,"sma_60":2121.37,"sma_120":2115.72},{"date":"2026-02-10","open":2430,"high":2445,"low":2380,"close":2385,"volume":261589,"rsi_14":60.82,"sma_20":2363.5,"sma_60":2125.78,"sma_120":2117.56},{"date":"2026-02-11","open":2400,"high":2410,"low":2305,"close":2320,"volume":444394,"rsi_14":48.48,"sma_20":2365.75,"sma_60":2129.78,"sma_120":2118.77},{"date":"2026-02-12","open":2325,"high":2385,"low":2305,"close":2350,"volume":175309,"rsi_14":48.48,"sma_20":2370.0,"sma_60":2134.45,"sma_120":2120.35},{"date":"2026-02-13","open":2325,"high":2430,"low":2260,"close":2285,"volume":264907,"rsi_14":40.19,"sma_20":2371.0,"sma_60":2139.37,"sma_120":2121.93},{"date":"2026-02-19","open":2295,"high":2325,"low":2260,"close":2300,"volume":181509,"rsi_14":41.82,"sma_20":2371.5,"sma_60":2144.48,"sma_120":2123.64},{"date":"2026-02-20","open":2300,"high":2410,"low":2285,"close":2290,"volume":195235,"rsi_14":38.89,"sma_20":2373.5,"sma_60":2148.9,"sma_120":2125.22},{"date":"2026-02-23","open":2295,"high":2350,"low":2260,"close":2265,"volume":331756,"rsi_14":37.5,"sma_20":2372.75,"sma_60":2153.87,"sma_120":2126.68},{"date":"2026-02-24","open":2280,"high":2345,"low":2255,"close":2310,"volume":175826,"rsi_14":47.22,"sma_20":2371.5,"sma_60":2159.83,"sma_120":2128.47},{"date":"2026-02-25","open":2355,"high":3000,"low":2310,"close":2710,"volume":14169794,"rsi_14":67.98,"sma_20":2388.75,"sma_60":2172.33,"sma_120":2133.56},{"date":"2026-02-26","open":2710,"high":2785,"low":2625,"close":2675,"volume":2155259,"rsi_14":63.84,"sma_20":2404.0,"sma_60":2224.98,"sma_120":2125.24},{"date":"2026-02-27","open":2700,"high":2700,"low":2490,"close":2500,"volume":1408142,"rsi_14":51.71,"sma_20":2408.5,"sma_60":2191.5,"sma_120":2142.14},{"date":"2026-03-03","open":2405,"high":2505,"low":2355,"close":2360,"volume":848988,"rsi_14":46.49,"sma_20":2406.0,"sma_60":2197.0,"sma_120":2144.56},{"date":"2026-03-04","open":2305,"high":2330,"low":2000,"close":2080,"volume":1060072,"rsi_14":35.51,"sma_20":2389.75,"sma_60":2197.58,"sma_120":2144.64},{"date":"2026-03-05","open":2190,"high":2340,"low":2185,"close":2325,"volume":459292,"rsi_14":46.96,"sma_20":2389.0,"sma_60":2201.83,"sma_120":2146.85},{"date":"2026-03-06","open":2320,"high":2375,"low":2220,"close":2365,"volume":293301,"rsi_14":49.36,"sma_20":2387.75,"sma_60":2206.58,"sma_120":2149.39},{"date":"2026-03-09","open":2300,"high":2300,"low":2175,"close":2290,"volume":202478,"rsi_14":49.05,"sma_20":2380.75,"sma_60":2210.17,"sma_120":2150.89},{"date":"2026-03-10","open":2360,"high":2395,"low":2215,"close":2260,"volume":351934,"rsi_14":47.15,"sma_20":2370.5,"sma_60":2213.08,"sma_120":2152.14},{"date":"2026-03-11","open":2270,"high":2320,"low":2210,"close":2245,"volume":298829,"rsi_14":48.69,"sma_20":2360.75,"sma_60":2215.33,"sma_120":2153.35},{"date":"2026-03-12","open":2245,"high":2310,"low":2230,"close":2275,"volume":240407,"rsi_14":49.19,"sma_20":2350.5,"sma_60":2218.08,"sma_120":2154.85},{"date":"2026-03-13","open":2230,"high":2295,"low":2200,"close":2280,"volume":226149,"rsi_14":49.68,"sma_20":2343.5,"sma_60":2221.33,"sma_120":2156.43},{"date":"2026-03-16","open":2280,"high":2390,"low":2250,"close":2320,"volume":288024,"rsi_14":51.77,"sma_20":2340.25,"sma_60":2292.15,"sma_120":2151.32},{"date":"2026-03-17","open":2320,"high":2360,"low":2285,"close":2320,"volume":205320,"rsi_14":50.33,"sma_20":2340.25,"sma_60":2229.0,"sma_120":2160.06},{"date":"2026-03-18","open":2330,"high":2385,"low":2310,"close":2320,"volume":180199,"rsi_14":32.43,"sma_20":2338.75,"sma_60":2233.08,"sma_120":2161.93},{"date":"2026-03-19","open":2305,"high":2305,"low":2230,"close":2245,"volume":231733,"rsi_14":31.3,"sma_20":2336.75,"sma_60":2236.67,"sma_120":2163.22},{"date":"2026-03-20","open":2245,"high":2330,"low":2235,"close":2300,"volume":146448,"rsi_14":40.29,"sma_20":2336.75,"sma_60":2241.17,"sma_120":2165.02},{"date":"2026-03-23","open":2250,"high":2250,"low":2130,"close":2130,"volume":232432,"rsi_14":39.15,"sma_20":2328.75,"sma_60":2243.63,"sma_120":2165.31},{"date":"2026-03-24","open":2215,"high":2270,"low":2140,"close":2260,"volume":204058,"rsi_14":59.89,"sma_20":2328.5,"sma_60":2248.02,"sma_120":2166.81},{"date":"2026-03-25","open":2270,"high":2320,"low":2250,"close":2310,"volume":134661,"rsi_14":48.95,"sma_20":2328.5,"sma_60":2253.27,"sma_120":2168.56},{"date":"2026-03-26","open":2315,"high":2320,"low":2235,"close":2250,"volume":108933,"rsi_14":42.18,"sma_20":2305.5,"sma_60":2258.12,"sma_120":2170.06},{"date":"2026-03-27","open":2245,"high":2330,"low":2185,"close":2285,"volume":196458,"rsi_14":49.64,"sma_20":2286.0,"sma_60":2263.72,"sma_120":2171.81},{"date":"2026-03-30","open":2255,"high":2395,"low":2200,"close":2375,"volume":349960,"rsi_14":57.62,"sma_20":2279.75,"sma_60":2271.55,"sma_120":2174.43},{"date":"2026-03-31","open":2340,"high":2420,"low":2300,"close":2315,"volume":456024,"rsi_14":54.38,"sma_20":2277.5,"sma_60":2278.43,"sma_120":2176.6},{"date":"2026-04-01","open":2385,"high":2415,"low":2340,"close":2400,"volume":228698,"rsi_14":57.31,"sma_20":2293.5,"sma_60":2286.67,"sma_120":2179.64},{"date":"2026-04-02","open":2405,"high":2450,"low":2240,"close":2290,"volume":294783,"rsi_14":50.52,"sma_20":2291.75,"sma_60":2292.97,"sma_120":2181.97},{"date":"2026-04-03","open":2330,"high":2350,"low":2245,"close":2335,"volume":222736,"rsi_14":50.78,"sma_20":2290.25,"sma_60":2299.38,"sma_120":2184.68},{"date":"2026-04-06","open":2340,"high":2410,"low":2290,"close":2325,"volume":261858,"rsi_14":50.26,"sma_20":2292.0,"sma_60":2305.2,"sma_120":2187.35},{"date":"2026-04-07","open":2360,"high":2395,"low":2275,"close":2310,"volume":201593,"rsi_14":49.49,"sma_20":2294.5,"sma_60":2311.37,"sma_120":2189.77},{"date":"2026-04-08","open":2350,"high":2405,"low":2330,"close":2400,"volume":372591,"rsi_14":57.71,"sma_20":2302.25,"sma_60":2319.67,"sma_120":2192.93},{"date":"2026-04-09","open":2410,"high":2470,"low":2375,"close":2430,"volume":376449,"rsi_14":56.63,"sma_20":2310.0,"sma_60":2328.25,"sma_120":2195.85},{"date":"2026-04-10","open":2460,"high":2490,"low":2420,"close":2465,"volume":387822,"rsi_14":69.82,"sma_20":2319.25,"sma_60":2335.42,"sma_120":2199.14},{"date":"2026-04-13","open":2450,"high":2560,"low":2420,"close":2510,"volume":516171,"rsi_14":66.45,"sma_20":2328.75,"sma_60":2343.33,"sma_120":2202.52},{"date":"2026-04-14","open":2550,"high":2550,"low":2455,"close":2510,"volume":418487,"rsi_14":64.08,"sma_20":2338.25,"sma_60":2348.25,"sma_120":2205.47},{"date":"2026-04-15","open":2530,"high":2535,"low":2465,"close":2510,"volume":343102,"rsi_14":70.0,"sma_20":2347.75,"sma_60":2352.17,"sma_120":2208.47},{"date":"2026-04-16","open":2510,"high":2655,"low":2510,"close":2635,"volume":735980,"rsi_14":73.65,"sma_20":2367.25,"sma_60":2358.33,"sma_120":2212.56},{"date":"2026-04-17","open":2635,"high":2665,"low":2565,"close":2660,"volume":382721,"rsi_14":71.11,"sma_20":2385.25,"sma_60":2364.5,"sma_120":2216.14},{"date":"2026-04-20","open":2660,"high":2780,"low":2610,"close":2740,"volume":762906,"rsi_14":80.58,"sma_20":2415.75,"sma_60":2372.67,"sma_120":2220.31},{"date":"2026-04-21","open":2770,"high":2835,"low":2740,"close":2765,"volume":781865,"rsi_14":78.74,"sma_20":2441.0,"sma_60":2380.75,"sma_120":2224.47},{"date":"2026-04-22","open":2780,"high":2915,"low":2695,"close":2820,"volume":899397,"rsi_14":95.69,"sma_20":2466.5,"sma_60":2388.83,"sma_120":2229.22},{"date":"2026-04-23","open":2820,"high":2850,"low":2700,"close":2775,"volume":438334,"rsi_14":87.93,"sma_20":2492.75,"sma_60":2395.67,"sma_120":2233.52},{"date":"2026-04-24","open":2775,"high":2815,"low":2720,"close":2805,"volume":251233,"rsi_14":90.0,"sma_20":2518.75,"sma_60":2402.58,"sma_120":2238.22},{"date":"2026-04-27","open":2805,"high":2850,"low":2750,"close":2790,"volume":404619,"rsi_14":90.0,"sma_20":2539.5,"sma_60":2409.25,"sma_120":2243.22},{"date":"2026-04-28","open":2805,"high":2875,"low":2790,"close":2835,"volume":516444,"rsi_14":89.19,"sma_20":2565.5,"sma_60":2416.33,"sma_120":2248.52},{"date":"2026-04-29","open":2850,"high":2865,"low":2765,"close":2800,"volume":310086,"rsi_14":83.04,"sma_20":2585.5,"sma_60":2422.92,"sma_120":2263.46},{"date":"2026-04-30","open":2830,"high":2860,"low":2740,"close":2765,"volume":419461,"rsi_14":74.76,"sma_20":2649.0,"sma_60":2445.17,"sma_120":2386.88},{"date":"2026-05-04","open":2800,"high":2890,"low":2760,"close":2775,"volume":494853,"rsi_14":75.24,"sma_20":2631.25,"sma_60":2436.42,"sma_120":2263.56},{"date":"2026-05-06","open":2775,"high":2820,"low":2695,"close":2790,"volume":528859,"rsi_14":75.93,"sma_20":2654.5,"sma_60":2442.42,"sma_120":2269.43},{"date":"2026-05-07","open":2800,"high":2850,"low":2705,"close":2775,"volume":336891,"rsi_14":73.87,"sma_20":2677.75,"sma_60":2447.58,"sma_120":2275.52},{"date":"2026-05-08","open":2770,"high":2775,"low":2675,"close":2720,"volume":338280,"rsi_14":58.76,"sma_20":2693.75,"sma_60":2452.25,"sma_120":2280.81},{"date":"2026-05-11","open":2735,"high":2760,"low":2585,"close":2700,"volume":399251,"rsi_14":54.17,"sma_20":2707.25,"sma_60":2455.92,"sma_120":2286.14},{"date":"2026-05-12","open":2705,"high":2730,"low":2540,"close":2565,"volume":447837,"rsi_14":33.64,"sma_20":2712.25,"sma_60":2458.33,"sma_120":2289.85},{"date":"2026-05-13","open":2570,"high":2695,"low":2525,"close":2590,"volume":344089,"rsi_14":33.64,"sma_20":2716.25,"sma_60":2461.75,"sma_120":2293.77},{"date":"2026-05-14","open":2665,"high":3265,"low":2645,"close":2845,"volume":9797356,"rsi_14":51.7,"sma_20":2733.0,"sma_60":2470.5,"sma_120":2300.14},{"date":"2026-05-15","open":2880,"high":2950,"low":2570,"close":2635,"volume":1547816,"rsi_14":42.22,"sma_20":2739.25,"sma_60":2475.25,"sma_120":2304.85},{"date":"2026-05-18","open":2655,"high":2705,"low":2495,"close":2600,"volume":701909,"rsi_14":38.67,"sma_20":2737.5,"sma_60":2480.5,"sma_120":2309.93},{"date":"2026-05-19","open":2595,"high":2660,"low":2525,"close":2565,"volume":321371,"rsi_14":37.84,"sma_20":2732.75,"sma_60":2484.92,"sma_120":2314.7},{"date":"2026-05-20","open":2520,"high":2540,"low":2355,"close":2475,"volume":444651,"rsi_14":31.44,"sma_20":2719.5,"sma_60":2488.0,"sma_120":2318.45},{"date":"2026-05-21","open":2540,"high":2620,"low":2515,"close":2580,"volume":241215,"rsi_14":39.42,"sma_20":2710.25,"sma_60":2493.25,"sma_120":2323.56},{"date":"2026-05-22","open":2580,"high":2680,"low":2580,"close":2645,"volume":266595,"rsi_14":44.39,"sma_20":2701.5,"sma_60":2498.83,"sma_120":2329.33},{"date":"2026-05-26","open":2675,"high":2820,"low":2630,"close":2700,"volume":637174,"rsi_14":46.64,"sma_20":2697.75,"sma_60":2498.67,"sma_120":2335.5},{"date":"2026-05-27","open":2770,"high":2770,"low":2510,"close":2550,"volume":457150,"rsi_14":40.4,"sma_20":2685.0,"sma_60":2496.58,"sma_120":2340.04},{"date":"2026-05-28","open":2530,"high":2615,"low":2420,"close":2490,"volume":329955,"rsi_14":39.0,"sma_20":2670.0,"sma_60":2496.42,"sma_120":2343.96},{"date":"2026-05-29","open":2490,"high":2535,"low":2355,"close":2365,"volume":366744,"rsi_14":37.0,"sma_20":2646.5,"sma_60":2496.5,"sma_120":2346.75},{"date":"2026-06-01","open":2365,"high":2400,"low":2235,"close":2270,"volume":579369,"rsi_14":35.07,"sma_20":2620.0,"sma_60":2499.67,"sma_120":2348.62},{"date":"2026-06-02","open":2270,"high":2330,"low":2105,"close":2190,"volume":467193,"rsi_14":36.46,"sma_20":2591.25,"sma_60":2497.42,"sma_120":2349.62},{"date":"2026-06-04","open":2170,"high":2245,"low":2135,"close":2175,"volume":275668,"rsi_14":34.91,"sma_20":2561.25,"sma_60":2494.25,"sma_120":2350.42},{"date":"2026-06-05","open":2175,"high":2175,"low":2060,"close":2115,"volume":245907,"rsi_14":19.07,"sma_20":2527.5,"sma_60":2491.33,"sma_120":2350.75},{"date":"2026-06-08","open":2010,"high":2100,"low":1955,"close":2100,"volume":342853,"rsi_14":22.84,"sma_20":2493.75,"sma_60":2488.67,"sma_120":2350.88},{"date":"2026-06-09","open":2080,"high":2090,"low":1985,"close":2010,"volume":604645,"rsi_14":21.63,"sma_20":2458.25,"sma_60":2484.75,"sma_120":2350.04},{"date":"2026-06-10","open":1978,"high":2015,"low":1919,"close":1954,"volume":286856,"rsi_14":21.21,"sma_20":2420.95,"sma_60":2479.4,"sma_120":2348.74},{"date":"2026-06-11","open":1920,"high":1956,"low":1886,"close":1952,"volume":179671,"rsi_14":23.12,"sma_20":2390.3,"sma_60":2473.93,"sma_120":2347.63},{"date":"2026-06-12","open":2005,"high":2130,"low":1987,"close":2050,"volume":348982,"rsi_14":22.57,"sma_20":2363.3,"sma_60":2469.43,"sma_120":2347.3},{"date":"2026-06-15","open":2065,"high":2115,"low":2025,"close":2030,"volume":157991,"rsi_14":16.61,"sma_20":2322.55,"sma_60":2464.6,"sma_120":2346.8},{"date":"2026-06-16","open":2030,"high":2090,"low":2005,"close":2065,"volume":162152,"rsi_14":14.76,"sma_20":2294.05,"sma_60":2460.35,"sma_120":2346.72},{"date":"2026-06-17","open":2065,"high":2110,"low":2045,"close":2075,"volume":141764,"rsi_14":43.87,"sma_20":2111.55,"sma_60":2438.43,"sma_120":2351.07},{"date":"2026-06-18","open":2070,"high":2090,"low":1996,"close":2020,"volume":208396,"rsi_14":18.92,"sma_20":2240.55,"sma_60":2452.85,"sma_120":2347.01},{"date":"2026-06-19","open":2020,"high":2040,"low":1897,"close":1985,"volume":292417,"rsi_14":21.47,"sma_20":2216.05,"sma_60":2450.43,"sma_120":2347.03},{"date":"2026-06-22","open":1977,"high":1977,"low":1872,"close":1887,"volume":240418,"rsi_14":21.38,"sma_20":2181.4,"sma_60":2444.22,"sma_120":2346.12},{"date":"2026-06-23","open":1880,"high":1885,"low":1720,"close":1776,"volume":301855,"rsi_14":20.43,"sma_20":2137.95,"sma_60":2435.32,"sma_120":2344.29},{"date":"2026-06-24","open":1761,"high":1823,"low":1731,"close":1780,"volume":113903,"rsi_14":21.34,"sma_20":2091.95,"sma_60":2427.48,"sma_120":2342.8},{"date":"2026-06-25","open":1780,"high":1820,"low":1702,"close":1731,"volume":128052,"rsi_14":21.68,"sma_20":2051.0,"sma_60":2418.25,"sma_120":2340.98},{"date":"2026-06-26","open":1709,"high":1720,"low":1584,"close":1642,"volume":266605,"rsi_14":19.55,"sma_20":2008.6,"sma_60":2406.03,"sma_120":2338.79},{"date":"2026-06-29","open":1610,"high":1920,"low":1610,"close":1910,"volume":423134,"rsi_14":44.62,"sma_20":1985.85,"sma_60":2399.28,"sma_120":2338.86},{"date":"2026-06-30","open":1881,"high":1910,"low":1760,"close":1768,"volume":316804,"rsi_14":40.85,"sma_20":1960.75,"sma_60":2388.75,"sma_120":2337.71},{"date":"2026-07-01","open":1785,"high":1827,"low":1771,"close":1811,"volume":192840,"rsi_14":43.33,"sma_20":1941.8,"sma_60":2380.77,"sma_120":2336.87},{"date":"2026-07-02","open":1796,"high":1839,"low":1741,"close":1786,"volume":186220,"rsi_14":36.59,"sma_20":1922.35,"sma_60":2371.62,"sma_120":2335.5},{"date":"2026-07-03","open":1790,"high":1830,"low":1710,"close":1793,"volume":89079,"rsi_14":37.8,"sma_20":1906.25,"sma_60":2362.75,"sma_120":2333.97},{"date":"2026-07-06","open":1785,"high":1840,"low":1754,"close":1840,"volume":110641,"rsi_14":38.56,"sma_20":1893.25,"sma_60":2354.92,"sma_120":2333.14},{"date":"2026-07-07","open":1841,"high":1867,"low":1751,"close":1805,"volume":159797,"rsi_14":36.61,"sma_20":1883.0,"sma_60":2345.0,"sma_120":2332.33},{"date":"2026-07-08","open":1804,"high":1804,"low":1700,"close":1736,"volume":115443,"rsi_14":36.11,"sma_20":1872.1,"sma_60":2333.43,"sma_120":2330.84},{"date":"2026-07-09","open":1736,"high":1800,"low":1690,"close":1721,"volume":84074,"rsi_14":36.83,"sma_20":1860.55,"sma_60":2321.03,"sma_120":2328.22},{"date":"2026-07-10","open":1724,"high":1830,"low":1724,"close":1817,"volume":150146,"rsi_14":46.5,"sma_20":1848.9,"sma_60":2309.48,"sma_120":2326.41},{"date":"2026-07-13","open":1849,"high":1849,"low":1707,"close":1774,"volume":153530,"rsi_14":49.89,"sma_20":1836.1,"sma_60":2297.22,"sma_120":2322.73},{"date":"2026-07-14","open":1750,"high":1774,"low":1668,"close":1729,"volume":185136,"rsi_14":47.38,"sma_20":1819.3,"sma_60":2284.2,"sma_120":2318.18},{"date":"2026-07-15","open":1751,"high":1780,"low":1718,"close":1768,"volume":68889,"rsi_14":51.92,"sma_20":1803.95,"sma_60":2269.75,"sma_120":2314.04},{"date":"2026-07-16","open":1770,"high":1790,"low":1737,"close":1752,"volume":61364,"rsi_14":56.18,"sma_20":1790.55,"sma_60":2254.62,"sma_120":2309.56},{"date":"2026-07-20","open":1751,"high":1751,"low":1672,"close":1730,"volume":61002,"rsi_14":36.02,"sma_20":1777.8,"sma_60":2237.78,"sma_120":2305.22},{"date":"2026-07-21","open":1678,"high":1725,"low":1654,"close":1700,"volume":89165,"rsi_14":43.61,"sma_20":1768.45,"sma_60":2220.03,"sma_120":2300.39},{"date":"2026-07-22","open":1744,"high":1750,"low":1693,"close":1733,"volume":66089,"rsi_14":42.53,"sma_20":1766.3,"sma_60":2201.92,"sma_120":2295.38},{"date":"2026-07-23","open":1727,"high":1791,"low":1701,"close":1785,"volume":132333,"rsi_14":49.91,"sma_20":1766.55,"sma_60":2185.42,"sma_120":2290.54},{"date":"2026-07-24","open":1801,"high":1801,"low":1720,"close":1745,"volume":102214,"rsi_14":45.88,"sma_20":1767.25,"sma_60":2167.75,"sma_120":2285.17},{"date":"2026-07-27","open":1770,"high":1784,"low":1709,"close":1756,"volume":62003,"rsi_14":42.31,"sma_20":1772.95,"sma_60":2150.52,"sma_120":2279.88},{"date":"2026-07-28","open":1751,"high":1751,"low":1660,"close":1685,"volume":90186,"rsi_14":39.69,"sma_20":1761.7,"sma_60":2131.35,"sma_120":2273.84},{"date":"2026-07-29","open":1700,"high":1700,"low":1531,"close":1613,"volume":245062,"rsi_14":39.49,"sma_20":1753.95,"sma_60":2111.57,"sma_120":2267.24},{"date":"2026-07-30","open":1531,"high":1641,"low":1531,"close":1608,"volume":117930,"rsi_14":40.17,"sma_20":1743.8,"sma_60":2092.28,"sma_120":2261.14},{"date":"2026-07-31","open":1625,"high":1690,"low":1609,"close":1684,"volume":129905,"rsi_14":38.02,"sma_20":1738.7,"sma_60":2074.1,"sma_120":2255.26},{"date":"2026-08-03","open":1684,"high":1755,"low":1650,"close":1717,"volume":71598,"rsi_14":44.77,"sma_20":1734.9,"sma_60":2056.22,"sma_120":2249.32},{"date":"2026-08-04","open":1692,"high":1779,"low":1691,"close":1775,"volume":92472,"rsi_14":54.12,"sma_20":1731.65,"sma_60":2039.55,"sma_120":2243.57},{"date":"2026-08-05","open":1776,"high":1829,"low":1776,"close":1800,"volume":73685,"rsi_14":52.94,"sma_20":1731.4,"sma_60":2024.22,"sma_120":2238.23},{"date":"2026-08-06","open":1800,"high":1833,"low":1767,"close":1800,"volume":69231,"rsi_14":54.55,"sma_20":1734.6,"sma_60":2009.22,"sma_120":2232.57},{"date":"2026-08-07","open":1800,"high":1849,"low":1792,"close":1825,"volume":84553,"rsi_14":58.95,"sma_20":1739.8,"sma_60":1996.88,"sma_120":2227.61},{"date":"2026-08-10","open":1823,"high":1858,"low":1812,"close":1849,"volume":97781,"rsi_14":64.19,"sma_20":1741.4,"sma_60":1984.53,"sma_120":2223.14},{"date":"2026-08-11","open":1849,"high":1869,"low":1823,"close":1855,"volume":54490,"rsi_14":62.25,"sma_20":1745.45,"sma_60":1968.03,"sma_120":2219.27},{"date":"2026-08-12","open":1850,"high":1874,"low":1835,"close":1868,"volume":61736,"rsi_14":59.04,"sma_20":1752.4,"sma_60":1955.25,"sma_120":2215.25},{"date":"2026-08-13","open":1878,"high":1894,"low":1830,"close":1850,"volume":56185,"rsi_14":62.01,"sma_20":1756.5,"sma_60":1942.75,"sma_120":2211.62},{"date":"2026-08-14","open":1840,"high":1873,"low":1811,"close":1829,"volume":65751,"rsi_14":58.17,"sma_20":1760.35,"sma_60":1930.48,"sma_120":2207.7},{"date":"2026-08-18","open":1835,"high":1852,"low":1722,"close":1748,"volume":193493,"rsi_14":56.89,"sma_20":1761.25,"sma_60":1918.37,"sma_120":2203.18},{"date":"2026-08-19","open":1705,"high":1727,"low":1677,"close":1707,"volume":26001,"rsi_14":61.03,"sma_20":1761.6,"sma_60":1903.82,"sma_120":2198.53},{"date":"2026-08-20","open":1707,"high":1748,"low":1696,"close":1713,"volume":40351,"rsi_14":62.3,"sma_20":1760.6,"sma_60":1888.28,"sma_120":2193.56},{"date":"2026-08-21","open":1706,"high":1706,"low":1641,"close":1647,"volume":65321,"rsi_14":45.56,"sma_20":1753.7,"sma_60":1870.73,"sma_120":2184.7},{"date":"2026-08-24","open":1679,"high":1715,"low":1654,"close":1674,"volume":58434,"rsi_14":44.77,"sma_20":1750.15,"sma_60":1856.13,"sma_120":2176.36},{"date":"2026-08-25","open":1635,"high":1708,"low":1612,"close":1696,"volume":50540,"rsi_14":39.47,"sma_20":1747.15,"sma_60":1842.9,"sma_120":2169.66},{"date":"2026-08-26","open":1706,"high":1706,"low":1639,"close":1673,"volume":88621,"rsi_14":32.98,"sma_20":1746.55,"sma_60":1831.37,"sma_120":2163.93},{"date":"2026-08-27","open":1660,"high":1682,"low":1647,"close":1677,"volume":119525,"rsi_14":33.69,"sma_20":1749.75,"sma_60":1821.48,"sma_120":2160.57},{"date":"2026-08-28","open":1659,"high":1671,"low":1633,"close":1650,"volume":105125,"rsi_14":26.91,"sma_20":1751.85,"sma_60":1812.48,"sma_120":2154.95},{"date":"2026-08-31","open":1650,"high":1650,"low":1603,"close":1639,"volume":182844,"rsi_14":21.31,"sma_20":1749.6,"sma_60":1803.55,"sma_120":2148.9},{"date":"2026-09-01","open":1639,"high":1656,"low":1618,"close":1645,"volume":128899,"rsi_14":21.31,"sma_20":1746.0,"sma_60":1795.72,"sma_120":2143.53},{"date":"2026-09-02","open":1645,"high":1645,"low":1606,"close":1639,"volume":63150,"rsi_14":18.11,"sma_20":1739.2,"sma_60":1788.03,"sma_120":2138.35},{"date":"2026-09-03","open":1639,"high":1650,"low":1610,"close":1628,"volume":50090,"rsi_14":18.47,"sma_20":1730.6,"sma_60":1781.67,"sma_120":2133.21},{"date":"2026-09-04","open":1628,"high":1637,"low":1611,"close":1627,"volume":43535,"rsi_14":19.58,"sma_20":1721.95,"sma_60":1776.22,"sma_120":2127.81},{"date":"2026-09-07","open":1627,"high":1648,"low":1608,"close":1618,"volume":45374,"rsi_14":25.0,"sma_20":1711.6,"sma_60":1770.65,"sma_120":2122.29},{"date":"2026-09-08","open":1615,"high":1640,"low":1595,"close":1616,"volume":93240,"rsi_14":29.41,"sma_20":1699.95,"sma_60":1763.42,"sma_120":2116.43},{"date":"2026-09-09","open":1609,"high":1620,"low":1602,"close":1618,"volume":67977,"rsi_14":28.11,"sma_20":1688.1,"sma_60":1756.55,"sma_120":2110.57},{"date":"2026-09-10","open":1616,"high":1624,"low":1592,"close":1619,"volume":49419,"rsi_14":40.79,"sma_20":1675.65,"sma_60":1749.12,"sma_120":2104.73},{"date":"2026-09-11","open":1599,"high":1619,"low":1591,"close":1619,"volume":57546,"rsi_14":28.0,"sma_20":1664.1,"sma_60":1741.52,"sma_120":2099.52},{"date":"2026-09-14","open":1615,"high":1645,"low":1573,"close":1593,"volume":132232,"rsi_14":10.08,"sma_20":1652.3,"sma_60":1734.4,"sma_120":2093.62},{"date":"2026-09-15","open":1598,"high":1598,"low":1563,"close":1586,"volume":68084,"rsi_14":11.5,"sma_20":1644.2,"sma_60":1727.75,"sma_120":2089.09},{"date":"2026-09-16","open":1580,"high":1650,"low":1540,"close":1573,"volume":57977,"rsi_14":7.38,"sma_20":1637.5,"sma_60":1722.52,"sma_120":2083.37},{"date":"2026-09-17","open":1571,"high":1590,"low":1566,"close":1585,"volume":38909,"rsi_14":19.63,"sma_20":1631.1,"sma_60":1719.33,"sma_120":2077.32},{"date":"2026-09-18","open":1595,"high":1955,"low":1576,"close":1589,"volume":39107,"rsi_14":25.0,"sma_20":1628.2,"sma_60":1716.15,"sma_120":2071.82},{"date":"2026-09-21","open":1608,"high":1632,"low":1569,"close":1605,"volume":38748,"rsi_14":31.82,"sma_20":1624.75,"sma_60":1714.05,"sma_120":2066.15},{"date":"2026-09-22","open":1586,"high":1687,"low":1582,"close":1610,"volume":56929,"rsi_14":36.7,"sma_20":1620.45,"sma_60":1713.52,"sma_120":2059.78},{"date":"2026-09-23","open":1610,"high":1618,"low":1593,"close":1612,"volume":54530,"rsi_14":42.0,"sma_20":1617.4,"sma_60":1708.55,"sma_120":2053.92},{"date":"2026-09-28","open":1600,"high":1626,"low":1589,"close":1612,"volume":33342,"rsi_14":42.42,"sma_20":1614.15,"sma_60":1705.95,"sma_120":2047.35},{"date":"2026-09-29","open":1617,"high":1635,"low":1580,"close":1600,"volume":56086,"rsi_14":41.18,"sma_20":1611.65,"sma_60":1702.43,"sma_120":2041.6},{"date":"2026-09-30","open":1620,"high":1622,"low":1582,"close":1599,"volume":70364,"rsi_14":41.58,"sma_20":1609.65,"sma_60":1699.32,"sma_120":2035.47},{"date":"2026-10-01","open":1602,"high":1677,"low":1574,"close":1620,"volume":94626,"rsi_14":50.83,"sma_20":1608.4,"sma_60":1696.43,"sma_120":2029.59},{"date":"2026-10-02","open":1620,"high":1645,"low":1608,"close":1638,"volume":36485,"rsi_14":56.93,"sma_20":1608.35,"sma_60":1693.07,"sma_120":2023.99},{"date":"2026-10-06","open":1638,"high":1647,"low":1619,"close":1645,"volume":52313,"rsi_14":59.03,"sma_20":1609.2,"sma_60":1690.4,"sma_120":2017.7},{"date":"2026-10-07","open":1644,"high":1838,"low":1609,"close":1620,"volume":39779,"rsi_14":59.44,"sma_20":1608.85,"sma_60":1688.47,"sma_120":2010.95},{"date":"2026-10-08","open":1616,"high":1645,"low":1593,"close":1629,"volume":49128,"rsi_14":64.83,"sma_20":1609.4,"sma_60":1686.93,"sma_120":2003.98},{"date":"2026-10-12","open":1630,"high":1635,"low":1541,"close":1592,"volume":86006,"rsi_14":55.62,"sma_20":1608.2,"sma_60":1683.18,"sma_120":1996.33},{"date":"2026-10-13","open":1570,"high":1587,"low":1521,"close":1567,"volume":147545,"rsi_14":45.05,"sma_20":1605.65,"sma_60":1679.73,"sma_120":1988.47},{"date":"2026-10-14","open":1576,"high":1600,"low":1529,"close":1589,"volume":41265,"rsi_14":50.0,"sma_20":1604.15,"sma_60":1677.4,"sma_120":1980.8},{"date":"2026-10-15","open":1524,"high":1569,"low":1480,"close":1507,"volume":171330,"rsi_14":31.58,"sma_20":1598.55,"sma_60":1673.05,"sma_120":1971.4},{"date":"2026-10-16","open":1496,"high":1590,"low":1496,"close":1508,"volume":57951,"rsi_14":30.53,"sma_20":1594.3,"sma_60":1668.98,"sma_120":1961.8},{"date":"2026-10-19","open":1490,"high":1570,"low":1485,"close":1551,"volume":50636,"rsi_14":39.93,"sma_20":1592.55,"sma_60":1666.0,"sma_120":1951.89},{"date":"2026-10-20","open":1542,"high":1689,"low":1519,"close":1561,"volume":48246,"rsi_14":41.85,"sma_20":1591.95,"sma_60":1663.68,"sma_120":1941.86},{"date":"2026-10-21","open":1573,"high":1624,"low":1498,"close":1538,"volume":72948,"rsi_14":40.43,"sma_20":1589.6,"sma_60":1660.43,"sma_120":1931.17},{"date":"2026-10-22","open":1538,"high":1538,"low":1489,"close":1522,"volume":79310,"rsi_14":38.64,"sma_20":1586.25,"sma_60":1656.05,"sma_120":1920.73},{"date":"2026-10-23","open":1505,"high":1505,"low":1415,"close":1484,"volume":76959,"rsi_14":30.9,"sma_20":1580.2,"sma_60":1651.7,"sma_120":1909.72}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.86,"pbr":2.01,"ttm_eps":null,"close":2634.6418},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.07,"pbr":1.86,"ttm_eps":null,"close":2545.6672},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.69,"pbr":1.4,"ttm_eps":null,"close":1986.463},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":24.15,"pbr":1.76,"ttm_eps":null,"close":2445.7954},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":35.55,"pbr":1.57,"ttm_eps":null,"close":2092.8452},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":32.67,"pbr":1.49,"ttm_eps":null,"close":1998.3938},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":82.51,"pbr":1.39,"ttm_eps":null,"close":1906.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":23.4,"pbr":1.65,"ttm_eps":null,"close":2315.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.03,"pbr":1.26,"ttm_eps":null,"close":1768.0}],"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":"지아이텍","phase":"above-fold","symbol_resolved":true}