{"status":"ok","report":{"price_analysis":{"current":3915.0,"change_1d":0.9,"change_7d":-0.5,"change_30d":2.0,"high_30d":4165.0,"low_30d":3535.0,"position_in_range":60.0,"support":3598.0,"resistance":4102.0},"summary":"신한서부티엔디리츠(404990)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 2412.82억. 현재가 3,915원, 전일 대비 +0.9%, 30일 +2.0%. PER 20.1배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.12만, 기관 순매수 4.57만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20.1배입니다. ROE 0.9%입니다. 시가총액 2412.82억. 매출 631.01억, 영업이익 463.84억.","grade":"C","comment":"PER 20.05배, ROE 0.86%","per":20.05,"pbr":0.69,"roe":0.86,"eps":195.21481792712592,"revenue":63100839278.0,"operating_income":46383732238.0,"net_income":11953407859.0,"market_cap":241281500895,"profit_margin":18.94,"roa":0.27,"operating_margin":73.51,"gross_margin":null,"debt_ratio":2.1326630143448413,"total_assets":1089532031363.0,"total_equity":347797393583.0,"total_debt":741734637780.0,"dividend_yield":6.04,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.1로 중립 구간입니다. MACD(10.80)가 시그널선(14.00)을 하회합니다(데드크로스). SMA20 3930, SMA60 3928 — 혼조세입니다. 볼린저밴드 3824~4037 (현재 위치 43%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":49.074074074074076,"macd":10.802373795955646,"macd_signal":14.003031601605766,"sma_20":3930.5,"sma_60":3927.5833333333335,"bb_upper":4037.078609486144,"bb_lower":3823.921390513856,"atr_14":197.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.12만, 기관 순매수 4.57만. 30일 누적: 외국인 239.00, 기관 10.89만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-21223.0,"institutional_flow":45700.0,"data":[{"date":"2026-10-23","foreign_net":-8450.0,"institution_net":15451.0,"retail_net":-7001.0},{"date":"2026-10-22","foreign_net":4079.0,"institution_net":2843.0,"retail_net":-6922.0},{"date":"2026-10-21","foreign_net":-16245.0,"institution_net":14801.0,"retail_net":1444.0},{"date":"2026-10-20","foreign_net":1926.0,"institution_net":14999.0,"retail_net":-16925.0},{"date":"2026-10-19","foreign_net":-2533.0,"institution_net":-2394.0,"retail_net":4927.0},{"date":"2026-10-16","foreign_net":21656.0,"institution_net":848.0,"retail_net":-22504.0},{"date":"2026-10-15","foreign_net":-6206.0,"institution_net":22445.0,"retail_net":-16239.0},{"date":"2026-10-14","foreign_net":-7999.0,"institution_net":26829.0,"retail_net":-18830.0},{"date":"2026-10-13","foreign_net":18210.0,"institution_net":21683.0,"retail_net":-39893.0},{"date":"2026-10-12","foreign_net":-3584.0,"institution_net":24317.0,"retail_net":-20733.0},{"date":"2026-10-08","foreign_net":-159.0,"institution_net":2261.0,"retail_net":-2102.0},{"date":"2026-10-07","foreign_net":3409.0,"institution_net":-13441.0,"retail_net":10032.0},{"date":"2026-10-06","foreign_net":1811.0,"institution_net":-5039.0,"retail_net":3228.0},{"date":"2026-10-02","foreign_net":8008.0,"institution_net":-4706.0,"retail_net":-3302.0},{"date":"2026-10-01","foreign_net":751.0,"institution_net":7273.0,"retail_net":-8024.0},{"date":"2026-09-30","foreign_net":724.0,"institution_net":-17176.0,"retail_net":16452.0},{"date":"2026-09-29","foreign_net":3462.0,"institution_net":-5223.0,"retail_net":1761.0},{"date":"2026-09-28","foreign_net":-3050.0,"institution_net":18077.0,"retail_net":-15027.0},{"date":"2026-09-23","foreign_net":1744.0,"institution_net":8802.0,"retail_net":-10546.0},{"date":"2026-09-22","foreign_net":-190.0,"institution_net":11113.0,"retail_net":-10923.0},{"date":"2026-09-21","foreign_net":-4332.0,"institution_net":13354.0,"retail_net":-9022.0},{"date":"2026-09-18","foreign_net":-2862.0,"institution_net":8099.0,"retail_net":-5237.0},{"date":"2026-09-17","foreign_net":-1525.0,"institution_net":13958.0,"retail_net":-12433.0},{"date":"2026-09-16","foreign_net":-2196.0,"institution_net":3310.0,"retail_net":-1114.0},{"date":"2026-09-15","foreign_net":-655.0,"institution_net":11738.0,"retail_net":-11083.0},{"date":"2026-09-14","foreign_net":-1979.0,"institution_net":10899.0,"retail_net":-8920.0},{"date":"2026-09-11","foreign_net":-21379.0,"institution_net":-15388.0,"retail_net":36767.0},{"date":"2026-09-10","foreign_net":8162.0,"institution_net":-44996.0,"retail_net":36834.0},{"date":"2026-09-09","foreign_net":8462.0,"institution_net":-26236.0,"retail_net":17774.0},{"date":"2026-09-08","foreign_net":1179.0,"institution_net":-9554.0,"retail_net":8375.0}],"periods":{"d1":{"foreign_net":-8450.0,"institution_net":15451.0,"retail_net":-7001.0},"d3":{"foreign_net":-20616.0,"institution_net":33095.0,"retail_net":-12479.0},"d7":{"foreign_net":-5773.0,"institution_net":68993.0,"retail_net":-63220.0},"d14":{"foreign_net":13923.0,"institution_net":120897.0,"retail_net":-134820.0},"d30":{"foreign_net":239.0,"institution_net":108947.0,"retail_net":-109186.0}}},"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 20.05x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +0.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.2,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.3,"unit":"%","percentile":50,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":73.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.1,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.0,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":34,"summary":"유동비율 0.3x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":0.33,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.05,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.05x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.2%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.13,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":73.51,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":18.94,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":20.05,"current_pbr":0.69,"per_5y_high":24.15,"per_5y_low":12.07,"per_5y_avg":17.07,"per_percentile":71.4,"pbr_5y_high":0.72,"pbr_5y_low":0.66,"pbr_5y_avg":0.69,"pbr_percentile":75.0,"per_5y_median":15.47,"pbr_5y_median":0.68,"history":[{"quarter":"2024-Q4","per":12.53,"pbr":0.66},{"quarter":"2025-Q1","per":13.66,"pbr":null},{"quarter":"2025-Q2","per":15.47,"pbr":0.67},{"quarter":"2025-Q3","per":12.07,"pbr":null},{"quarter":"2025-Q4","per":24.15,"pbr":0.69},{"quarter":"2026-Q1","per":22.69,"pbr":null},{"quarter":"2026-Q2","per":18.92,"pbr":0.72},{"quarter":"현재","per":20.05,"pbr":0.69}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":3190.2192,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3050.9084,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3392.5269,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3272.0535,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3595.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4229.542,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3693.6067,"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":"Real Estate","industry":"REIT - DIVERSIFIED"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":12.53,"eps":254.5257,"close":3190.22,"source":"reported"},{"date":"2025-01","per":12.83,"eps":254.5257,"close":3264.52,"source":"reported"},{"date":"2025-02","per":12.39,"eps":254.5257,"close":3153.07,"source":"reported"},{"date":"2025-03","per":13.66,"eps":223.2745,"close":3050.91,"source":"reported"},{"date":"2025-04","per":14.54,"eps":223.2745,"close":3245.94,"source":"reported"},{"date":"2025-05","per":14.97,"eps":223.2745,"close":3343.46,"source":"reported"},{"date":"2025-06","per":15.47,"eps":219.3122,"close":3392.53,"source":"reported"},{"date":"2025-07","per":15.73,"eps":219.3122,"close":3450.35,"source":"reported"},{"date":"2025-08","per":15.12,"eps":219.3122,"close":3315.42,"source":"reported"},{"date":"2025-09","per":12.07,"eps":271.0817,"close":3272.05,"source":"reported"},{"date":"2025-10","per":12.37,"eps":271.0817,"close":3353.98,"source":"reported"},{"date":"2025-11","per":12.92,"eps":271.0817,"close":3503.36,"source":"reported"},{"date":"2025-12","per":24.15,"eps":148.8717,"close":3595.0,"source":"reported"},{"date":"2026-01","per":25.42,"eps":148.8717,"close":3785.0,"source":"reported"},{"date":"2026-02","per":29.39,"eps":148.8717,"close":4375.0,"source":"reported"},{"date":"2026-03","per":22.69,"eps":186.4348,"close":4229.54,"source":"reported"},{"date":"2026-04","per":24.27,"eps":186.4348,"close":4524.06,"source":"reported"},{"date":"2026-05","per":18.49,"eps":186.4348,"close":3447.37,"source":"reported"},{"date":"2026-06","per":18.92,"eps":195.2148,"close":3693.61,"source":"reported"},{"date":"2026-07","per":19.37,"eps":195.2148,"close":3780.52,"source":"reported"},{"date":"2026-08","per":19.22,"eps":195.2148,"close":3751.55,"source":"reported"},{"date":"2026-09","per":19.98,"eps":195.2148,"close":3900.0,"source":"reported"},{"date":"2026-10","per":19.72,"eps":195.2148,"close":3850.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.66,"std":4.82,"upper_1sd":22.48,"lower_1sd":12.85,"current":19.72,"count":23},"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":6.04,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 121%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":121.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.04,"summary":"배당수익률 6.04%","metrics":[{"name":"배당수익률","value":6.04,"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":"20.1배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"0.9%"}],"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":"2026-10-23T23:25:02.656408+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":0.00861068463782295,"dividend_yield":null,"eps":48.91,"revenue":15531917798.0,"operating_income":11333940971.0,"net_income":2994773674.0,"market_cap":null,"profit_margin":0.19281415939412377,"operating_margin":0.7297193507204525,"roa":0.002748678871105378,"gross_margin":null,"total_equity":347797393583.0,"total_assets":1089532031363.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":128.09,"pbr":1.02,"roe":null,"dividend_yield":6.04,"eps":48.99535523297778,"revenue":15500000000.0,"operating_income":11300000000.0,"net_income":3000000000.0,"market_cap":262000000000.0,"profit_margin":0.1935483870967742,"operating_margin":0.7290322580645161,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009807304547876018,"dividend_yield":null,"eps":56.48,"revenue":16568921480.0,"operating_income":12249791267.0,"net_income":3458634185.0,"market_cap":null,"profit_margin":0.20874226419473624,"operating_margin":0.739323394210448,"roa":0.0031723469621026132,"gross_margin":null,"total_equity":352658996987.0,"total_assets":1090244612685.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":40.82946269414815,"revenue":15500000000.0,"operating_income":11500000000.0,"net_income":2500000000.0,"market_cap":null,"profit_margin":0.16129032258064516,"operating_margin":0.7419354838709677,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007140817608344592,"dividend_yield":null,"eps":40.13,"revenue":15508391113.0,"operating_income":11486447736.0,"net_income":2457176231.0,"market_cap":null,"profit_margin":0.15844172442493132,"operating_margin":0.740660178886733,"roa":0.0022635752925913816,"gross_margin":null,"total_equity":344102925711.0,"total_assets":1085528826473.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":11.432249554361482,"revenue":12600000000.0,"operating_income":8700000000.0,"net_income":700000000.0,"market_cap":null,"profit_margin":0.05555555555555555,"operating_margin":0.6904761904761905,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03337473951810278,"dividend_yield":null,"eps":178.69,"revenue":9119392309.0,"operating_income":6179132385.0,"net_income":10941349413.0,"market_cap":null,"profit_margin":1.199789310763821,"operating_margin":0.6775815948724747,"roa":0.011297911454440281,"gross_margin":null,"total_equity":327833252663.0,"total_assets":968440003900.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0027064465009264144,"dividend_yield":null,"eps":-10.94,"revenue":8936655500.0,"operating_income":5739366512.0,"net_income":-670170562.0,"market_cap":null,"profit_margin":-0.07499120470739865,"operating_margin":0.6422275662298944,"roa":-0.0010403750293593843,"gross_margin":null,"total_equity":247620103250.0,"total_assets":644162482843.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01039888396395819,"dividend_yield":null,"eps":44.092285070431004,"revenue":8748090078.0,"operating_income":5925406142.0,"net_income":2699783573.0,"market_cap":null,"profit_margin":0.3086140573460154,"operating_margin":0.6773371203505799,"roa":0.004343914241809582,"gross_margin":null,"total_equity":259622434711.0,"total_assets":621509408960.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.010172389641099453,"dividend_yield":null,"eps":42.683403085321096,"revenue":7724695317.0,"operating_income":4720295421.0,"net_income":2613517315.0,"market_cap":null,"profit_margin":0.3383327377648596,"operating_margin":0.6110655795849819,"roa":0.004173306916186697,"gross_margin":null,"total_equity":256922651138.0,"total_assets":626246132261.0}],"current_price":3915.0,"change_pct":0.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-10","close":3605.4209},{"date":"2021-12-13","close":3612.7563},{"date":"2021-12-14","close":3642.0989},{"date":"2021-12-15","close":3660.4377},{"date":"2021-12-16","close":3656.7698},{"date":"2021-12-17","close":3656.7698},{"date":"2021-12-20","close":3689.7798},{"date":"2021-12-21","close":3697.115},{"date":"2021-12-22","close":3697.115},{"date":"2021-12-23","close":3689.7798},{"date":"2021-12-24","close":3682.4443},{"date":"2021-12-27","close":3675.1086},{"date":"2021-12-28","close":3660.4377},{"date":"2021-12-29","close":3708.238},{"date":"2021-12-30","close":3734.3774},{"date":"2022-01-03","close":4980.0},{"date":"2022-01-04","close":3723.1753},{"date":"2022-01-05","close":3711.9722},{"date":"2022-01-06","close":3719.4409},{"date":"2022-01-07","close":3715.7068},{"date":"2022-01-10","close":3682.0972},{"date":"2022-01-11","close":3674.6279},{"date":"2022-01-12","close":3659.6907},{"date":"2022-01-13","close":3644.7532},{"date":"2022-01-14","close":3644.7532},{"date":"2022-01-17","close":3581.2688},{"date":"2022-01-18","close":3588.7378},{"date":"2022-01-19","close":3588.7378},{"date":"2022-01-20","close":3577.5344},{"date":"2022-01-21","close":3599.9404},{"date":"2022-01-24","close":3596.2063},{"date":"2022-01-25","close":3573.7998},{"date":"2022-01-26","close":3555.1284},{"date":"2022-01-27","close":3514.0498},{"date":"2022-01-28","close":3540.1907},{"date":"2022-02-03","close":3588.7378},{"date":"2022-02-04","close":3585.0034},{"date":"2022-02-07","close":3614.8784},{"date":"2022-02-08","close":3614.8784},{"date":"2022-02-09","close":3648.4875},{"date":"2022-02-10","close":3670.8936},{"date":"2022-02-11","close":3700.769},{"date":"2022-02-14","close":3704.5032},{"date":"2022-02-15","close":3719.4409},{"date":"2022-02-16","close":3726.9099},{"date":"2022-02-17","close":3723.1753},{"date":"2022-02-18","close":3700.769},{"date":"2022-02-21","close":3685.8313},{"date":"2022-02-22","close":3685.8313},{"date":"2022-02-23","close":3685.8313},{"date":"2022-02-24","close":3678.363},{"date":"2022-02-25","close":3704.5032},{"date":"2022-02-28","close":3704.5032},{"date":"2022-03-02","close":3711.9722},{"date":"2022-03-03","close":3723.1753},{"date":"2022-03-04","close":3726.9099},{"date":"2022-03-07","close":3730.6438},{"date":"2022-03-08","close":3730.6438},{"date":"2022-03-10","close":3730.6438},{"date":"2022-03-11","close":3693.3},{"date":"2022-03-14","close":3711.9722},{"date":"2022-03-15","close":3711.9722},{"date":"2022-03-16","close":3719.4409},{"date":"2022-03-17","close":3734.3774},{"date":"2022-03-18","close":3730.6438},{"date":"2022-03-21","close":3730.6438},{"date":"2022-03-22","close":3741.8472},{"date":"2022-03-23","close":3726.9099},{"date":"2022-03-24","close":3741.8472},{"date":"2022-03-25","close":3741.8472},{"date":"2022-03-28","close":3741.8472},{"date":"2022-03-29","close":3749.3162},{"date":"2022-03-30","close":3749.3162},{"date":"2022-03-31","close":3824.0032},{"date":"2022-04-01","close":3853.8782},{"date":"2022-04-04","close":3891.2219},{"date":"2022-04-05","close":3876.2847},{"date":"2022-04-06","close":3936.0344},{"date":"2022-04-07","close":3928.5659},{"date":"2022-04-08","close":4010.7222},{"date":"2022-04-11","close":4048.0664},{"date":"2022-04-12","close":4003.2534},{"date":"2022-04-13","close":4033.1284},{"date":"2022-04-14","close":4040.5967},{"date":"2022-04-15","close":4092.8784},{"date":"2022-04-18","close":4077.9414},{"date":"2022-04-19","close":4070.4722},{"date":"2022-04-20","close":4092.8784},{"date":"2022-04-21","close":4107.8164},{"date":"2022-04-22","close":4160.0977},{"date":"2022-04-25","close":4234.7852},{"date":"2022-04-26","close":4249.7227},{"date":"2022-04-27","close":4287.0664},{"date":"2022-04-28","close":4287.0664},{"date":"2022-04-29","close":4287.0664},{"date":"2022-05-02","close":4279.5977},{"date":"2022-05-03","close":4212.3789},{"date":"2022-05-04","close":4175.0347},{"date":"2022-05-06","close":4107.8164},{"date":"2022-05-09","close":5460.0},{"date":"2022-05-10","close":4085.4097},{"date":"2022-05-11","close":4092.8784},{"date":"2022-05-12","close":3936.0344},{"date":"2022-05-13","close":4040.5967},{"date":"2022-05-16","close":4100.3472},{"date":"2022-05-17","close":4107.8164},{"date":"2022-05-18","close":4122.7539},{"date":"2022-05-19","close":4107.8164},{"date":"2022-05-20","close":4115.2847},{"date":"2022-05-23","close":4100.3472},{"date":"2022-05-24","close":4107.8164},{"date":"2022-05-25","close":4167.5664},{"date":"2022-05-26","close":4227.3164},{"date":"2022-05-27","close":4227.3164},{"date":"2022-05-30","close":4242.2539},{"date":"2022-05-31","close":4242.2539},{"date":"2022-06-02","close":4249.7227},{"date":"2022-06-03","close":4234.7852},{"date":"2022-06-07","close":4242.2539},{"date":"2022-06-08","close":4234.7852},{"date":"2022-06-09","close":4189.9722},{"date":"2022-06-10","close":4018.1909},{"date":"2022-06-13","close":4040.5967},{"date":"2022-06-14","close":3958.4409},{"date":"2022-06-15","close":3868.8159},{"date":"2022-06-16","close":3898.6912},{"date":"2022-06-17","close":3950.9724},{"date":"2022-06-20","close":3816.5349},{"date":"2022-06-21","close":3861.3477},{"date":"2022-06-22","close":3726.9099},{"date":"2022-06-23","close":3726.9099},{"date":"2022-06-24","close":3801.5974},{"date":"2022-06-27","close":3824.0032},{"date":"2022-06-28","close":3853.8782},{"date":"2022-06-29","close":3846.9468},{"date":"2022-06-30","close":3777.6321},{"date":"2022-07-01","close":3762.2292},{"date":"2022-07-04","close":3704.4678},{"date":"2022-07-05","close":3812.29},{"date":"2022-07-06","close":3823.8425},{"date":"2022-07-07","close":3850.7969},{"date":"2022-07-08","close":3866.2012},{"date":"2022-07-11","close":3812.29},{"date":"2022-07-12","close":3773.7815},{"date":"2022-07-13","close":3819.991},{"date":"2022-07-14","close":3781.4836},{"date":"2022-07-15","close":3866.2012},{"date":"2022-07-18","close":3843.0964},{"date":"2022-07-19","close":3843.0964},{"date":"2022-07-20","close":3716.0195},{"date":"2022-07-21","close":3735.2739},{"date":"2022-07-22","close":3700.6167},{"date":"2022-07-25","close":3673.6606},{"date":"2022-07-26","close":3608.1975},{"date":"2022-07-27","close":3604.3467},{"date":"2022-07-28","close":3585.0925},{"date":"2022-07-29","close":3642.8545},{"date":"2022-08-01","close":3739.1245},{"date":"2022-08-02","close":3716.0195},{"date":"2022-08-03","close":3685.2131},{"date":"2022-08-04","close":3723.7212},{"date":"2022-08-05","close":3692.915},{"date":"2022-08-08","close":3685.2131},{"date":"2022-08-09","close":3673.6606},{"date":"2022-08-10","close":3673.6606},{"date":"2022-08-11","close":3689.0642},{"date":"2022-08-12","close":3696.7659},{"date":"2022-08-16","close":3727.5723},{"date":"2022-08-17","close":3723.7212},{"date":"2022-08-18","close":3742.9753},{"date":"2022-08-19","close":3766.0803},{"date":"2022-08-22","close":3750.6772},{"date":"2022-08-23","close":3746.8257},{"date":"2022-08-24","close":3719.8708},{"date":"2022-08-25","close":3716.0195},{"date":"2022-08-26","close":3739.1245},{"date":"2022-08-29","close":3696.7659},{"date":"2022-08-30","close":3692.915},{"date":"2022-08-31","close":3669.8103},{"date":"2022-09-01","close":3615.8989},{"date":"2022-09-02","close":3592.7939},{"date":"2022-09-05","close":3558.1372},{"date":"2022-09-06","close":3619.75},{"date":"2022-09-07","close":3569.6892},{"date":"2022-09-08","close":3612.0479},{"date":"2022-09-13","close":3604.3467},{"date":"2022-09-14","close":3600.4958},{"date":"2022-09-15","close":3558.1372},{"date":"2022-09-16","close":3508.0764},{"date":"2022-09-19","close":3508.0764},{"date":"2022-09-20","close":3581.2419},{"date":"2022-09-21","close":3523.48},{"date":"2022-09-22","close":3508.0764},{"date":"2022-09-23","close":3535.0322},{"date":"2022-09-26","close":3469.5686},{"date":"2022-09-27","close":3388.7019},{"date":"2022-09-28","close":3388.7019},{"date":"2022-09-29","close":3361.7463},{"date":"2022-09-30","close":3327.0896},{"date":"2022-10-04","close":3288.5811},{"date":"2022-10-05","close":3261.6255},{"date":"2022-10-06","close":3223.1177},{"date":"2022-10-07","close":3215.4158},{"date":"2022-10-11","close":3057.5332},{"date":"2022-10-12","close":2880.397},{"date":"2022-10-13","close":2703.2598},{"date":"2022-10-14","close":2745.6187},{"date":"2022-10-17","close":2657.0505},{"date":"2022-10-18","close":2695.5583},{"date":"2022-10-19","close":2695.5583},{"date":"2022-10-20","close":2626.2439},{"date":"2022-10-21","close":2583.8855},{"date":"2022-10-24","close":2630.0952},{"date":"2022-10-25","close":2649.3486},{"date":"2022-10-26","close":2660.9011},{"date":"2022-10-27","close":2707.1108},{"date":"2022-10-28","close":2737.9172},{"date":"2022-10-31","close":2703.2598},{"date":"2022-11-01","close":2772.5742},{"date":"2022-11-02","close":2772.5742},{"date":"2022-11-03","close":2764.8728},{"date":"2022-11-04","close":2880.397},{"date":"2022-11-07","close":2834.187},{"date":"2022-11-08","close":2799.5298},{"date":"2022-11-09","close":2849.5903},{"date":"2022-11-10","close":2780.2761},{"date":"2022-11-11","close":2957.4126},{"date":"2022-11-14","close":2926.6064},{"date":"2022-11-15","close":2934.3076},{"date":"2022-11-16","close":2949.7112},{"date":"2022-11-17","close":2957.4126},{"date":"2022-11-18","close":2968.9651},{"date":"2022-11-21","close":2965.1143},{"date":"2022-11-22","close":2984.3682},{"date":"2022-11-23","close":2938.1589},{"date":"2022-11-24","close":2945.8601},{"date":"2022-11-25","close":2934.3076},{"date":"2022-11-28","close":2926.6064},{"date":"2022-11-29","close":2907.3523},{"date":"2022-11-30","close":2911.2031},{"date":"2022-12-01","close":2926.6064},{"date":"2022-12-02","close":2915.054},{"date":"2022-12-05","close":2926.6064},{"date":"2022-12-06","close":2926.6064},{"date":"2022-12-07","close":2934.3076},{"date":"2022-12-08","close":2926.6064},{"date":"2022-12-09","close":2926.6064},{"date":"2022-12-12","close":2911.2031},{"date":"2022-12-13","close":2926.6064},{"date":"2022-12-14","close":2972.8157},{"date":"2022-12-15","close":2945.8601},{"date":"2022-12-16","close":2895.7998},{"date":"2022-12-19","close":2888.0984},{"date":"2022-12-20","close":2876.5454},{"date":"2022-12-21","close":2864.9937},{"date":"2022-12-22","close":2888.0984},{"date":"2022-12-23","close":2888.0984},{"date":"2022-12-26","close":2857.2917},{"date":"2022-12-27","close":2945.8601},{"date":"2022-12-28","close":3014.1816},{"date":"2022-12-29","close":2929.7844},{"date":"2023-01-02","close":3026.2385},{"date":"2023-01-03","close":3074.4653},{"date":"2023-01-04","close":3038.2952},{"date":"2023-01-05","close":3102.5974},{"date":"2023-01-06","close":3170.9192},{"date":"2023-01-09","close":3186.9949},{"date":"2023-01-10","close":3182.9758},{"date":"2023-01-11","close":3170.9192},{"date":"2023-01-12","close":3291.4863},{"date":"2023-01-13","close":3311.5811},{"date":"2023-01-16","close":3335.6943},{"date":"2023-01-17","close":3299.5242},{"date":"2023-01-18","close":3375.8835},{"date":"2023-01-19","close":3363.8267},{"date":"2023-01-20","close":3359.8079},{"date":"2023-01-25","close":3375.8835},{"date":"2023-01-26","close":3359.8079},{"date":"2023-01-27","close":3399.9968},{"date":"2023-01-30","close":3331.6755},{"date":"2023-01-31","close":3339.7131},{"date":"2023-02-01","close":3263.354},{"date":"2023-02-02","close":3263.354},{"date":"2023-02-03","close":3271.3921},{"date":"2023-02-06","close":3207.0894},{"date":"2023-02-07","close":3287.4675},{"date":"2023-02-08","close":3287.4675},{"date":"2023-02-09","close":3231.2029},{"date":"2023-02-10","close":3239.2405},{"date":"2023-02-13","close":3231.2029},{"date":"2023-02-14","close":3211.1084},{"date":"2023-02-15","close":3195.0325},{"date":"2023-02-16","close":3178.9568},{"date":"2023-02-17","close":3182.9758},{"date":"2023-02-20","close":3130.7302},{"date":"2023-02-21","close":3162.8811},{"date":"2023-02-22","close":3166.9004},{"date":"2023-02-23","close":3203.0703},{"date":"2023-02-24","close":3195.0325},{"date":"2023-02-27","close":3223.1648},{"date":"2023-02-28","close":3271.3921},{"date":"2023-03-02","close":3271.3921},{"date":"2023-03-03","close":3239.2405},{"date":"2023-03-06","close":3255.3162},{"date":"2023-03-07","close":3275.4106},{"date":"2023-03-08","close":3271.3921},{"date":"2023-03-09","close":3235.2217},{"date":"2023-03-10","close":3235.2217},{"date":"2023-03-13","close":3195.0325},{"date":"2023-03-14","close":3134.7488},{"date":"2023-03-15","close":3150.8245},{"date":"2023-03-16","close":3166.9004},{"date":"2023-03-17","close":3203.0703},{"date":"2023-03-20","close":3199.0515},{"date":"2023-03-21","close":3235.2217},{"date":"2023-03-22","close":3227.1838},{"date":"2023-03-23","close":3199.0515},{"date":"2023-03-24","close":3162.8811},{"date":"2023-03-27","close":3050.3518},{"date":"2023-03-28","close":2978.0115},{"date":"2023-03-29","close":2941.8413},{"date":"2023-03-30","close":2937.8223},{"date":"2023-03-31","close":3006.144},{"date":"2023-04-03","close":2990.0684},{"date":"2023-04-04","close":2990.0684},{"date":"2023-04-05","close":2990.0684},{"date":"2023-04-06","close":3006.144},{"date":"2023-04-07","close":2961.9358},{"date":"2023-04-10","close":2861.4629},{"date":"2023-04-11","close":2841.3684},{"date":"2023-04-12","close":2869.501},{"date":"2023-04-13","close":2897.6333},{"date":"2023-04-14","close":2897.6333},{"date":"2023-04-17","close":2893.6143},{"date":"2023-04-18","close":2905.6714},{"date":"2023-04-19","close":2873.52},{"date":"2023-04-20","close":2865.4822},{"date":"2023-04-21","close":2873.52},{"date":"2023-04-24","close":2833.3308},{"date":"2023-04-25","close":2829.3118},{"date":"2023-04-26","close":2817.2549},{"date":"2023-04-27","close":2748.9336},{"date":"2023-04-28","close":2765.009},{"date":"2023-05-02","close":2765.009},{"date":"2023-05-03","close":2765.009},{"date":"2023-05-04","close":2781.0847},{"date":"2023-05-08","close":2805.1985},{"date":"2023-05-09","close":2805.1985},{"date":"2023-05-10","close":2817.2549},{"date":"2023-05-11","close":2845.3877},{"date":"2023-05-12","close":2845.3877},{"date":"2023-05-15","close":2885.5767},{"date":"2023-05-16","close":2885.5767},{"date":"2023-05-17","close":2857.4443},{"date":"2023-05-18","close":2837.3496},{"date":"2023-05-19","close":2829.3118},{"date":"2023-05-22","close":2861.4629},{"date":"2023-05-23","close":2865.4822},{"date":"2023-05-24","close":2873.52},{"date":"2023-05-25","close":2869.501},{"date":"2023-05-26","close":2861.4629},{"date":"2023-05-30","close":2889.5957},{"date":"2023-05-31","close":2901.6523},{"date":"2023-06-01","close":2961.9358},{"date":"2023-06-02","close":2937.8223},{"date":"2023-06-05","close":2994.0872},{"date":"2023-06-07","close":2982.0303},{"date":"2023-06-08","close":2998.106},{"date":"2023-06-09","close":2998.106},{"date":"2023-06-12","close":3014.1816},{"date":"2023-06-13","close":3022.2195},{"date":"2023-06-14","close":2949.8794},{"date":"2023-06-15","close":2909.6899},{"date":"2023-06-16","close":2929.7844},{"date":"2023-06-19","close":2929.7844},{"date":"2023-06-20","close":2945.8604},{"date":"2023-06-21","close":2937.8223},{"date":"2023-06-22","close":2913.709},{"date":"2023-06-23","close":2929.7844},{"date":"2023-06-26","close":2917.728},{"date":"2023-06-27","close":2933.8037},{"date":"2023-06-28","close":2933.8037},{"date":"2023-06-29","close":2946.377},{"date":"2023-06-30","close":2891.8921},{"date":"2023-07-03","close":2883.5098},{"date":"2023-07-04","close":2841.5986},{"date":"2023-07-05","close":2816.4512},{"date":"2023-07-06","close":2761.9663},{"date":"2023-07-07","close":2749.3931},{"date":"2023-07-10","close":2711.6729},{"date":"2023-07-11","close":2699.0994},{"date":"2023-07-12","close":2724.2461},{"date":"2023-07-13","close":2849.9805},{"date":"2023-07-14","close":2791.3044},{"date":"2023-07-17","close":2770.3489},{"date":"2023-07-18","close":2724.2461},{"date":"2023-07-19","close":2724.2461},{"date":"2023-07-20","close":2724.2461},{"date":"2023-07-21","close":2724.2461},{"date":"2023-07-24","close":2682.3347},{"date":"2023-07-25","close":2648.8054},{"date":"2023-07-26","close":2640.4231},{"date":"2023-07-27","close":2615.2764},{"date":"2023-07-28","close":2632.041},{"date":"2023-07-31","close":2619.4675},{"date":"2023-08-01","close":2640.4231},{"date":"2023-08-02","close":2606.894},{"date":"2023-08-03","close":2652.9966},{"date":"2023-08-04","close":2615.2764},{"date":"2023-08-07","close":2615.2764},{"date":"2023-08-08","close":2611.0852},{"date":"2023-08-09","close":2581.7471},{"date":"2023-08-10","close":2594.3206},{"date":"2023-08-11","close":2778.731},{"date":"2023-08-14","close":2720.0552},{"date":"2023-08-16","close":2636.2322},{"date":"2023-08-17","close":2581.7471},{"date":"2023-08-18","close":2623.6587},{"date":"2023-08-21","close":2585.9382},{"date":"2023-08-22","close":2602.7029},{"date":"2023-08-23","close":2602.7029},{"date":"2023-08-24","close":2627.8499},{"date":"2023-08-25","close":2648.8054},{"date":"2023-08-28","close":2745.2019},{"date":"2023-08-29","close":2766.1577},{"date":"2023-08-30","close":2799.687},{"date":"2023-08-31","close":2837.407},{"date":"2023-09-01","close":2845.7896},{"date":"2023-09-04","close":2837.407},{"date":"2023-09-05","close":2803.8779},{"date":"2023-09-06","close":2774.54},{"date":"2023-09-07","close":2741.0105},{"date":"2023-09-08","close":2699.0994},{"date":"2023-09-11","close":2749.3931},{"date":"2023-09-12","close":2724.2461},{"date":"2023-09-13","close":2741.0105},{"date":"2023-09-14","close":2728.4373},{"date":"2023-09-15","close":2686.5256},{"date":"2023-09-18","close":2715.864},{"date":"2023-09-19","close":2720.0552},{"date":"2023-09-20","close":2732.6284},{"date":"2023-09-21","close":2745.2019},{"date":"2023-09-22","close":2745.2019},{"date":"2023-09-25","close":2728.4373},{"date":"2023-09-26","close":2711.6729},{"date":"2023-09-27","close":2766.1577},{"date":"2023-10-04","close":2757.7751},{"date":"2023-10-05","close":2745.2019},{"date":"2023-10-06","close":2761.9663},{"date":"2023-10-10","close":2766.1577},{"date":"2023-10-11","close":2778.731},{"date":"2023-10-12","close":2816.4512},{"date":"2023-10-13","close":2824.8337},{"date":"2023-10-16","close":2833.2158},{"date":"2023-10-17","close":2845.7896},{"date":"2023-10-18","close":2900.2742},{"date":"2023-10-19","close":2875.1277},{"date":"2023-10-20","close":2862.5542},{"date":"2023-10-23","close":2745.2019},{"date":"2023-10-24","close":2799.687},{"date":"2023-10-25","close":2833.2158},{"date":"2023-10-26","close":2766.1577},{"date":"2023-10-27","close":2761.9663},{"date":"2023-10-30","close":2761.9663},{"date":"2023-10-31","close":2736.8196},{"date":"2023-11-01","close":2782.9224},{"date":"2023-11-02","close":2791.3044},{"date":"2023-11-03","close":2816.4512},{"date":"2023-11-06","close":2904.4653},{"date":"2023-11-07","close":2854.1716},{"date":"2023-11-08","close":2908.6567},{"date":"2023-11-09","close":2958.9504},{"date":"2023-11-10","close":3026.009},{"date":"2023-11-13","close":3009.2441},{"date":"2023-11-14","close":2954.7595},{"date":"2023-11-15","close":3030.2002},{"date":"2023-11-16","close":3051.1555},{"date":"2023-11-17","close":3080.4937},{"date":"2023-11-20","close":3114.0227},{"date":"2023-11-21","close":3122.4055},{"date":"2023-11-22","close":3097.2583},{"date":"2023-11-23","close":3076.3025},{"date":"2023-11-24","close":3042.7737},{"date":"2023-11-27","close":3034.3909},{"date":"2023-11-28","close":3030.2002},{"date":"2023-11-29","close":3046.9646},{"date":"2023-11-30","close":3072.1113},{"date":"2023-12-01","close":3101.4495},{"date":"2023-12-04","close":3084.6851},{"date":"2023-12-05","close":3109.8318},{"date":"2023-12-06","close":3143.3608},{"date":"2023-12-07","close":3164.3167},{"date":"2023-12-08","close":3151.7434},{"date":"2023-12-11","close":3147.5518},{"date":"2023-12-12","close":3155.9343},{"date":"2023-12-13","close":3172.699},{"date":"2023-12-14","close":3193.6548},{"date":"2023-12-15","close":3210.4194},{"date":"2023-12-18","close":3168.5078},{"date":"2023-12-19","close":3101.4495},{"date":"2023-12-20","close":3088.876},{"date":"2023-12-21","close":3072.1113},{"date":"2023-12-22","close":3134.979},{"date":"2023-12-26","close":3181.0811},{"date":"2023-12-27","close":3246.3564},{"date":"2023-12-28","close":3194.1365},{"date":"2024-01-02","close":3202.8396},{"date":"2024-01-03","close":3189.7847},{"date":"2024-01-04","close":3215.8945},{"date":"2024-01-05","close":3194.1365},{"date":"2024-01-08","close":3150.6191},{"date":"2024-01-09","close":3115.8059},{"date":"2024-01-10","close":3159.3228},{"date":"2024-01-11","close":3159.3228},{"date":"2024-01-12","close":3107.1025},{"date":"2024-01-15","close":3120.1577},{"date":"2024-01-16","close":3089.6958},{"date":"2024-01-17","close":3107.1025},{"date":"2024-01-18","close":3115.8059},{"date":"2024-01-19","close":3141.9163},{"date":"2024-01-22","close":3115.8059},{"date":"2024-01-23","close":3163.6746},{"date":"2024-01-24","close":3215.8945},{"date":"2024-01-25","close":3246.3564},{"date":"2024-01-26","close":3237.6533},{"date":"2024-01-29","close":3246.3564},{"date":"2024-01-30","close":3242.0049},{"date":"2024-01-31","close":3281.1699},{"date":"2024-02-01","close":3268.1147},{"date":"2024-02-02","close":3302.9285},{"date":"2024-02-05","close":3302.9285},{"date":"2024-02-06","close":3320.3354},{"date":"2024-02-07","close":3320.3354},{"date":"2024-02-08","close":3333.3901},{"date":"2024-02-13","close":3368.2036},{"date":"2024-02-14","close":3376.907},{"date":"2024-02-15","close":3337.7419},{"date":"2024-02-16","close":3268.1147},{"date":"2024-02-19","close":3268.1147},{"date":"2024-02-20","close":3281.1699},{"date":"2024-02-21","close":3281.1699},{"date":"2024-02-22","close":3272.4668},{"date":"2024-02-23","close":3272.4668},{"date":"2024-02-26","close":3289.8735},{"date":"2024-02-27","close":3281.1699},{"date":"2024-02-28","close":3302.9285},{"date":"2024-02-29","close":3281.1699},{"date":"2024-03-04","close":3285.5215},{"date":"2024-03-05","close":3350.7971},{"date":"2024-03-06","close":3437.8308},{"date":"2024-03-07","close":3481.3474},{"date":"2024-03-08","close":3442.1821},{"date":"2024-03-11","close":3490.0508},{"date":"2024-03-12","close":3533.5676},{"date":"2024-03-13","close":3542.2712},{"date":"2024-03-14","close":3559.6777},{"date":"2024-03-15","close":3511.8093},{"date":"2024-03-18","close":3442.1821},{"date":"2024-03-19","close":3468.2925},{"date":"2024-03-20","close":3520.5125},{"date":"2024-03-21","close":3533.5676},{"date":"2024-03-22","close":3616.2495},{"date":"2024-03-25","close":3616.2495},{"date":"2024-03-26","close":3607.5464},{"date":"2024-03-27","close":3572.7329},{"date":"2024-03-28","close":3581.4363},{"date":"2024-03-29","close":3590.1396},{"date":"2024-04-01","close":3598.8428},{"date":"2024-04-02","close":3564.0295},{"date":"2024-04-03","close":3594.4915},{"date":"2024-04-04","close":3577.0845},{"date":"2024-04-05","close":3555.3262},{"date":"2024-04-08","close":3481.3474},{"date":"2024-04-09","close":3472.644},{"date":"2024-04-11","close":3411.7202},{"date":"2024-04-12","close":3394.3137},{"date":"2024-04-15","close":3381.2585},{"date":"2024-04-16","close":3281.1699},{"date":"2024-04-17","close":3172.3779},{"date":"2024-04-18","close":3198.4878},{"date":"2024-04-19","close":3211.543},{"date":"2024-04-22","close":3302.9285},{"date":"2024-04-23","close":3337.7419},{"date":"2024-04-24","close":3407.3689},{"date":"2024-04-25","close":3437.8308},{"date":"2024-04-26","close":3498.7542},{"date":"2024-04-29","close":3529.2161},{"date":"2024-04-30","close":3481.3474},{"date":"2024-05-02","close":3511.8093},{"date":"2024-05-03","close":3520.5125},{"date":"2024-05-07","close":3529.2161},{"date":"2024-05-08","close":3559.6777},{"date":"2024-05-09","close":3568.3809},{"date":"2024-05-10","close":3638.0081},{"date":"2024-05-13","close":3711.9868},{"date":"2024-05-14","close":3720.6902},{"date":"2024-05-16","close":3698.9316},{"date":"2024-05-17","close":3716.3381},{"date":"2024-05-20","close":3785.9651},{"date":"2024-05-21","close":3799.0203},{"date":"2024-05-22","close":3777.262},{"date":"2024-05-23","close":3698.9316},{"date":"2024-05-24","close":3698.9316},{"date":"2024-05-27","close":3772.9104},{"date":"2024-05-28","close":3755.5034},{"date":"2024-05-29","close":3790.3169},{"date":"2024-05-30","close":3794.6689},{"date":"2024-05-31","close":3833.8337},{"date":"2024-06-03","close":3755.5034},{"date":"2024-06-04","close":3777.262},{"date":"2024-06-05","close":3777.262},{"date":"2024-06-07","close":3820.7788},{"date":"2024-06-10","close":3894.7571},{"date":"2024-06-11","close":3903.4612},{"date":"2024-06-12","close":3886.0542},{"date":"2024-06-13","close":3907.8123},{"date":"2024-06-14","close":3807.7241},{"date":"2024-06-17","close":3677.1733},{"date":"2024-06-18","close":3672.8215},{"date":"2024-06-19","close":3672.8215},{"date":"2024-06-20","close":3646.7114},{"date":"2024-06-21","close":3629.3047},{"date":"2024-06-24","close":3681.5249},{"date":"2024-06-25","close":3694.5798},{"date":"2024-06-26","close":3781.6138},{"date":"2024-06-27","close":3846.9219},{"date":"2024-06-28","close":3864.8149},{"date":"2024-07-01","close":3842.4485},{"date":"2024-07-02","close":3802.1902},{"date":"2024-07-03","close":3752.9854},{"date":"2024-07-04","close":3752.9854},{"date":"2024-07-05","close":3770.8779},{"date":"2024-07-08","close":3757.4585},{"date":"2024-07-09","close":3788.7708},{"date":"2024-07-10","close":3802.1902},{"date":"2024-07-11","close":3779.8245},{"date":"2024-07-12","close":3757.4585},{"date":"2024-07-15","close":3667.9951},{"date":"2024-07-16","close":3757.4585},{"date":"2024-07-17","close":3699.3074},{"date":"2024-07-18","close":3721.6731},{"date":"2024-07-19","close":3779.8245},{"date":"2024-07-22","close":3815.6099},{"date":"2024-07-23","close":3824.5562},{"date":"2024-07-24","close":3873.761},{"date":"2024-07-25","close":3873.761},{"date":"2024-07-26","close":3887.1804},{"date":"2024-07-29","close":3860.3413},{"date":"2024-07-30","close":3927.439},{"date":"2024-07-31","close":3922.9658},{"date":"2024-08-01","close":3882.7073},{"date":"2024-08-02","close":3793.2441},{"date":"2024-08-05","close":3551.6931},{"date":"2024-08-06","close":3650.1025},{"date":"2024-08-07","close":3681.4148},{"date":"2024-08-08","close":3600.8977},{"date":"2024-08-09","close":3462.2297},{"date":"2024-08-12","close":3533.8005},{"date":"2024-08-13","close":3520.3809},{"date":"2024-08-14","close":3565.1125},{"date":"2024-08-16","close":3556.166},{"date":"2024-08-19","close":3560.6394},{"date":"2024-08-20","close":3574.0591},{"date":"2024-08-21","close":3609.8442},{"date":"2024-08-22","close":3524.8542},{"date":"2024-08-23","close":3448.8103},{"date":"2024-08-26","close":3457.7563},{"date":"2024-08-27","close":3404.0786},{"date":"2024-08-28","close":3404.0786},{"date":"2024-08-29","close":3417.498},{"date":"2024-08-30","close":3466.7029},{"date":"2024-09-02","close":3386.1858},{"date":"2024-09-03","close":3399.6055},{"date":"2024-09-04","close":3354.8738},{"date":"2024-09-05","close":3305.6687},{"date":"2024-09-06","close":3305.6687},{"date":"2024-09-09","close":3265.4104},{"date":"2024-09-10","close":3260.9373},{"date":"2024-09-11","close":3341.4541},{"date":"2024-09-12","close":3328.0349},{"date":"2024-09-13","close":3386.1858},{"date":"2024-09-19","close":3390.6589},{"date":"2024-09-20","close":3336.981},{"date":"2024-09-23","close":3372.7664},{"date":"2024-09-24","close":3395.1323},{"date":"2024-09-25","close":3417.498},{"date":"2024-09-26","close":3350.4006},{"date":"2024-09-27","close":3372.7664},{"date":"2024-09-30","close":3359.3467},{"date":"2024-10-02","close":3345.9275},{"date":"2024-10-04","close":3332.5081},{"date":"2024-10-07","close":3345.9275},{"date":"2024-10-08","close":3372.7664},{"date":"2024-10-10","close":3336.981},{"date":"2024-10-11","close":3332.5081},{"date":"2024-10-14","close":3296.7227},{"date":"2024-10-15","close":3265.4104},{"date":"2024-10-16","close":3193.8398},{"date":"2024-10-17","close":3193.8398},{"date":"2024-10-18","close":3126.7422},{"date":"2024-10-21","close":3126.7422},{"date":"2024-10-22","close":3149.1082},{"date":"2024-10-23","close":3158.0544},{"date":"2024-10-24","close":3095.4302},{"date":"2024-10-25","close":2997.0203},{"date":"2024-10-28","close":2947.8157},{"date":"2024-10-29","close":3014.9133},{"date":"2024-10-30","close":3041.7522},{"date":"2024-10-31","close":3135.6885},{"date":"2024-11-01","close":3144.635},{"date":"2024-11-04","close":3131.2156},{"date":"2024-11-05","close":3162.5276},{"date":"2024-11-06","close":3140.1619},{"date":"2024-11-07","close":3046.2251},{"date":"2024-11-08","close":3001.4939},{"date":"2024-11-11","close":2916.5034},{"date":"2024-11-12","close":2876.2449},{"date":"2024-11-13","close":2907.5571},{"date":"2024-11-14","close":2907.5571},{"date":"2024-11-15","close":2925.45},{"date":"2024-11-18","close":3014.9133},{"date":"2024-11-19","close":3095.4302},{"date":"2024-11-20","close":3247.5178},{"date":"2024-11-21","close":3274.3569},{"date":"2024-11-22","close":3296.7227},{"date":"2024-11-25","close":3234.0984},{"date":"2024-11-26","close":3216.2056},{"date":"2024-11-27","close":3256.4639},{"date":"2024-11-28","close":3328.0349},{"date":"2024-11-29","close":3256.4639},{"date":"2024-12-02","close":3247.5178},{"date":"2024-12-03","close":3167.0007},{"date":"2024-12-04","close":3099.9033},{"date":"2024-12-05","close":3162.5276},{"date":"2024-12-06","close":3175.947},{"date":"2024-12-09","close":3086.4839},{"date":"2024-12-10","close":3153.5815},{"date":"2024-12-11","close":3238.5713},{"date":"2024-12-12","close":3314.6155},{"date":"2024-12-13","close":3269.8835},{"date":"2024-12-16","close":3131.2156},{"date":"2024-12-17","close":3059.6448},{"date":"2024-12-18","close":3010.4399},{"date":"2024-12-19","close":2988.0742},{"date":"2024-12-20","close":3019.3865},{"date":"2024-12-23","close":3055.1719},{"date":"2024-12-24","close":3149.1082},{"date":"2024-12-26","close":3167.0007},{"date":"2024-12-27","close":3218.0815},{"date":"2024-12-30","close":3190.2192},{"date":"2025-01-02","close":3218.0815},{"date":"2025-01-03","close":3255.231},{"date":"2025-01-06","close":3259.8745},{"date":"2025-01-07","close":3232.0125},{"date":"2025-01-08","close":3213.4375},{"date":"2025-01-09","close":3208.7939},{"date":"2025-01-10","close":3190.2192},{"date":"2025-01-13","close":3213.4375},{"date":"2025-01-14","close":3232.0125},{"date":"2025-01-15","close":3232.0125},{"date":"2025-01-16","close":3236.6562},{"date":"2025-01-17","close":3199.5066},{"date":"2025-01-20","close":3194.8628},{"date":"2025-01-21","close":3222.7251},{"date":"2025-01-22","close":3250.5874},{"date":"2025-01-23","close":3232.0125},{"date":"2025-01-24","close":3241.2998},{"date":"2025-01-31","close":3264.5183},{"date":"2025-02-03","close":3232.0125},{"date":"2025-02-04","close":3180.9316},{"date":"2025-02-05","close":3157.7134},{"date":"2025-02-06","close":3269.1621},{"date":"2025-02-07","close":3227.3687},{"date":"2025-02-10","close":3204.1504},{"date":"2025-02-11","close":3185.5757},{"date":"2025-02-12","close":3185.5757},{"date":"2025-02-13","close":3204.1504},{"date":"2025-02-14","close":3167.0007},{"date":"2025-02-17","close":3204.1504},{"date":"2025-02-18","close":3185.5757},{"date":"2025-02-19","close":3185.5757},{"date":"2025-02-20","close":3185.5757},{"date":"2025-02-21","close":3218.0815},{"date":"2025-02-24","close":3241.2998},{"date":"2025-02-25","close":3232.0125},{"date":"2025-02-26","close":3208.7939},{"date":"2025-02-27","close":3171.6445},{"date":"2025-02-28","close":3153.0696},{"date":"2025-03-04","close":3106.6326},{"date":"2025-03-05","close":2981.2529},{"date":"2025-03-06","close":3009.115},{"date":"2025-03-07","close":2888.3789},{"date":"2025-03-10","close":2883.7354},{"date":"2025-03-11","close":2874.448},{"date":"2025-03-12","close":2786.2175},{"date":"2025-03-13","close":2804.7922},{"date":"2025-03-14","close":2911.5974},{"date":"2025-03-17","close":2930.1724},{"date":"2025-03-18","close":2953.3906},{"date":"2025-03-19","close":2958.0344},{"date":"2025-03-20","close":2893.0227},{"date":"2025-03-21","close":2939.4595},{"date":"2025-03-24","close":2893.0227},{"date":"2025-03-25","close":2971.9653},{"date":"2025-03-26","close":2962.6782},{"date":"2025-03-27","close":3018.4026},{"date":"2025-03-28","close":3050.9084},{"date":"2025-03-31","close":3050.9084},{"date":"2025-04-01","close":3092.7014},{"date":"2025-04-02","close":3111.2764},{"date":"2025-04-03","close":3083.4143},{"date":"2025-04-04","close":3041.6208},{"date":"2025-04-07","close":2958.0344},{"date":"2025-04-08","close":2971.9653},{"date":"2025-04-09","close":2879.0916},{"date":"2025-04-10","close":2962.6782},{"date":"2025-04-11","close":2985.8965},{"date":"2025-04-14","close":2971.9653},{"date":"2025-04-15","close":3027.6897},{"date":"2025-04-16","close":3027.6897},{"date":"2025-04-17","close":3050.9084},{"date":"2025-04-18","close":3074.1267},{"date":"2025-04-21","close":3129.8511},{"date":"2025-04-22","close":3115.9202},{"date":"2025-04-23","close":3129.8511},{"date":"2025-04-24","close":3153.0696},{"date":"2025-04-25","close":3162.3569},{"date":"2025-04-28","close":3194.8628},{"date":"2025-04-29","close":3222.7251},{"date":"2025-04-30","close":3245.9436},{"date":"2025-05-02","close":3273.8057},{"date":"2025-05-07","close":3222.7251},{"date":"2025-05-08","close":3259.8745},{"date":"2025-05-09","close":3250.5874},{"date":"2025-05-12","close":3283.093},{"date":"2025-05-13","close":3269.1621},{"date":"2025-05-14","close":3255.231},{"date":"2025-05-15","close":3250.5874},{"date":"2025-05-16","close":3232.0125},{"date":"2025-05-19","close":3218.0815},{"date":"2025-05-20","close":3213.4375},{"date":"2025-05-21","close":3204.1504},{"date":"2025-05-22","close":3204.1504},{"date":"2025-05-23","close":3204.1504},{"date":"2025-05-26","close":3241.2998},{"date":"2025-05-27","close":3371.3235},{"date":"2025-05-28","close":3334.1736},{"date":"2025-05-29","close":3320.2427},{"date":"2025-05-30","close":3343.4612},{"date":"2025-06-02","close":3352.7488},{"date":"2025-06-04","close":3403.8293},{"date":"2025-06-05","close":3399.1855},{"date":"2025-06-09","close":3389.8982},{"date":"2025-06-10","close":3389.8982},{"date":"2025-06-11","close":3375.967},{"date":"2025-06-12","close":3273.8057},{"date":"2025-06-13","close":3115.9202},{"date":"2025-06-16","close":3232.0125},{"date":"2025-06-17","close":3245.9436},{"date":"2025-06-18","close":3204.1504},{"date":"2025-06-19","close":3218.0815},{"date":"2025-06-20","close":3218.0815},{"date":"2025-06-23","close":3236.6562},{"date":"2025-06-24","close":3269.1621},{"date":"2025-06-25","close":3297.0242},{"date":"2025-06-26","close":3320.2427},{"date":"2025-06-27","close":3339.5186},{"date":"2025-06-30","close":3392.5269},{"date":"2025-07-01","close":3378.0701},{"date":"2025-07-02","close":3406.9836},{"date":"2025-07-03","close":3435.8972},{"date":"2025-07-04","close":3479.2676},{"date":"2025-07-07","close":3517.8188},{"date":"2025-07-08","close":3517.8188},{"date":"2025-07-09","close":3566.0083},{"date":"2025-07-10","close":3691.3003},{"date":"2025-07-11","close":3662.3867},{"date":"2025-07-14","close":3633.4731},{"date":"2025-07-15","close":3599.7407},{"date":"2025-07-16","close":3585.2839},{"date":"2025-07-17","close":3623.8354},{"date":"2025-07-18","close":3676.8435},{"date":"2025-07-21","close":3652.749},{"date":"2025-07-22","close":3681.6626},{"date":"2025-07-23","close":3672.0247},{"date":"2025-07-24","close":3657.5679},{"date":"2025-07-25","close":3590.1028},{"date":"2025-07-28","close":3517.8188},{"date":"2025-07-29","close":3459.9917},{"date":"2025-07-30","close":3440.7161},{"date":"2025-07-31","close":3450.354},{"date":"2025-08-01","close":3334.6995},{"date":"2025-08-04","close":3387.7078},{"date":"2025-08-05","close":3416.6213},{"date":"2025-08-06","close":3435.8972},{"date":"2025-08-07","close":3455.1729},{"date":"2025-08-08","close":3561.1892},{"date":"2025-08-11","close":3556.3704},{"date":"2025-08-12","close":3508.1812},{"date":"2025-08-13","close":3479.2676},{"date":"2025-08-14","close":3464.8108},{"date":"2025-08-18","close":3435.8972},{"date":"2025-08-19","close":3406.9836},{"date":"2025-08-20","close":3344.3374},{"date":"2025-08-21","close":3353.9753},{"date":"2025-08-22","close":3406.9836},{"date":"2025-08-25","close":3353.9753},{"date":"2025-08-26","close":3358.7942},{"date":"2025-08-27","close":3329.8806},{"date":"2025-08-28","close":3339.5186},{"date":"2025-08-29","close":3315.4238},{"date":"2025-09-01","close":3173.6147},{"date":"2025-09-02","close":3267.2346},{"date":"2025-09-03","close":3247.9587},{"date":"2025-09-04","close":3325.0618},{"date":"2025-09-05","close":3339.5186},{"date":"2025-09-08","close":3349.1562},{"date":"2025-09-09","close":3310.605},{"date":"2025-09-10","close":3262.4155},{"date":"2025-09-11","close":3286.5103},{"date":"2025-09-12","close":3300.967},{"date":"2025-09-15","close":3325.0618},{"date":"2025-09-16","close":3329.8806},{"date":"2025-09-17","close":3325.0618},{"date":"2025-09-18","close":3310.605},{"date":"2025-09-19","close":3410.0},{"date":"2025-09-22","close":3315.4238},{"date":"2025-09-23","close":3272.0535},{"date":"2025-09-24","close":3272.0535},{"date":"2025-09-25","close":3334.6995},{"date":"2025-09-26","close":3329.8806},{"date":"2025-09-29","close":3310.605},{"date":"2025-09-30","close":3272.0535},{"date":"2025-10-01","close":3281.6914},{"date":"2025-10-02","close":3315.4238},{"date":"2025-10-10","close":3305.7859},{"date":"2025-10-13","close":3291.3291},{"date":"2025-10-14","close":3329.8806},{"date":"2025-10-15","close":3334.6995},{"date":"2025-10-16","close":3315.4238},{"date":"2025-10-17","close":3291.3291},{"date":"2025-10-20","close":3291.3291},{"date":"2025-10-21","close":3300.967},{"date":"2025-10-22","close":3267.2346},{"date":"2025-10-23","close":3281.6914},{"date":"2025-10-24","close":3305.7859},{"date":"2025-10-27","close":3305.7859},{"date":"2025-10-28","close":3378.0701},{"date":"2025-10-29","close":3387.7078},{"date":"2025-10-30","close":3373.251},{"date":"2025-10-31","close":3353.9753},{"date":"2025-11-03","close":3344.3374},{"date":"2025-11-04","close":3344.3374},{"date":"2025-11-05","close":3325.0618},{"date":"2025-11-06","close":3291.3291},{"date":"2025-11-07","close":3305.7859},{"date":"2025-11-10","close":3344.3374},{"date":"2025-11-11","close":3363.6133},{"date":"2025-11-12","close":3373.251},{"date":"2025-11-13","close":3363.6133},{"date":"2025-11-14","close":3382.8889},{"date":"2025-11-17","close":3382.8889},{"date":"2025-11-18","close":3402.1646},{"date":"2025-11-19","close":3450.354},{"date":"2025-11-20","close":3474.4485},{"date":"2025-11-21","close":3459.9917},{"date":"2025-11-24","close":3469.6296},{"date":"2025-11-25","close":3459.9917},{"date":"2025-11-26","close":3484.0864},{"date":"2025-11-27","close":3503.3621},{"date":"2025-11-28","close":3503.3621},{"date":"2025-12-01","close":3488.9053},{"date":"2025-12-02","close":3488.9053},{"date":"2025-12-03","close":3522.6379},{"date":"2025-12-04","close":3566.0083},{"date":"2025-12-05","close":3566.0083},{"date":"2025-12-08","close":3570.8271},{"date":"2025-12-09","close":3527.4568},{"date":"2025-12-10","close":3503.3621},{"date":"2025-12-11","close":3450.354},{"date":"2025-12-12","close":3445.5349},{"date":"2025-12-15","close":3373.251},{"date":"2025-12-16","close":3387.7078},{"date":"2025-12-17","close":3431.0781},{"date":"2025-12-18","close":3426.2593},{"date":"2025-12-19","close":3517.8188},{"date":"2025-12-22","close":3522.6379},{"date":"2025-12-23","close":3513.0},{"date":"2025-12-24","close":3513.0},{"date":"2025-12-26","close":3513.0},{"date":"2025-12-29","close":3510.0},{"date":"2025-12-30","close":3595.0},{"date":"2026-01-02","close":3630.0},{"date":"2026-01-05","close":3625.0},{"date":"2026-01-06","close":3635.0},{"date":"2026-01-07","close":3595.0},{"date":"2026-01-08","close":3595.0},{"date":"2026-01-09","close":3625.0},{"date":"2026-01-12","close":3600.0},{"date":"2026-01-13","close":3645.0},{"date":"2026-01-14","close":3665.0},{"date":"2026-01-15","close":3730.0},{"date":"2026-01-16","close":3740.0},{"date":"2026-01-19","close":3730.0},{"date":"2026-01-20","close":3740.0},{"date":"2026-01-21","close":3740.0},{"date":"2026-01-22","close":3626.0115},{"date":"2026-01-23","close":3640.4961},{"date":"2026-01-26","close":3708.0916},{"date":"2026-01-27","close":3770.8586},{"date":"2026-01-28","close":3756.374},{"date":"2026-01-29","close":3679.1221},{"date":"2026-01-30","close":3785.0},{"date":"2026-02-02","close":3780.0},{"date":"2026-02-03","close":3795.0},{"date":"2026-02-04","close":3825.0},{"date":"2026-02-05","close":3865.0},{"date":"2026-02-06","close":3875.0},{"date":"2026-02-09","close":3885.0},{"date":"2026-02-10","close":3900.0},{"date":"2026-02-11","close":3895.0},{"date":"2026-02-12","close":3970.0},{"date":"2026-02-13","close":4075.0},{"date":"2026-02-19","close":4205.0},{"date":"2026-02-20","close":4230.0},{"date":"2026-02-23","close":4240.0},{"date":"2026-02-24","close":4315.0},{"date":"2026-02-25","close":4355.0},{"date":"2026-02-26","close":4365.0},{"date":"2026-02-27","close":4375.0},{"date":"2026-03-03","close":4315.0},{"date":"2026-03-04","close":4135.0},{"date":"2026-03-05","close":4350.0},{"date":"2026-03-06","close":4300.0},{"date":"2026-03-09","close":4280.0},{"date":"2026-03-10","close":4310.0},{"date":"2026-03-11","close":4395.0},{"date":"2026-03-12","close":4505.0},{"date":"2026-03-13","close":4520.0},{"date":"2026-03-16","close":4540.0},{"date":"2026-03-17","close":4525.0},{"date":"2026-03-18","close":4505.0},{"date":"2026-03-19","close":4495.0},{"date":"2026-03-20","close":4490.0},{"date":"2026-03-23","close":4292.3091},{"date":"2026-03-24","close":4244.0264},{"date":"2026-03-25","close":4287.481},{"date":"2026-03-26","close":4282.6523},{"date":"2026-03-27","close":4297.1372},{"date":"2026-03-30","close":4205.4009},{"date":"2026-03-31","close":4229.542},{"date":"2026-04-01","close":4190.916},{"date":"2026-04-02","close":4089.5227},{"date":"2026-04-03","close":4160.0},{"date":"2026-04-06","close":3988.1296},{"date":"2026-04-07","close":3944.6755},{"date":"2026-04-08","close":3997.7861},{"date":"2026-04-09","close":4017.0991},{"date":"2026-04-10","close":4046.0686},{"date":"2026-04-13","close":4128.1489},{"date":"2026-04-14","close":4118.4922},{"date":"2026-04-15","close":4118.4922},{"date":"2026-04-16","close":4181.2593},{"date":"2026-04-17","close":4277.8242},{"date":"2026-04-20","close":4432.3281},{"date":"2026-04-21","close":4509.5801},{"date":"2026-04-22","close":4533.7212},{"date":"2026-04-23","close":4582.0039},{"date":"2026-04-24","close":4586.832},{"date":"2026-04-27","close":4673.7402},{"date":"2026-04-28","close":4702.71},{"date":"2026-04-29","close":4427.5},{"date":"2026-04-30","close":4524.0649},{"date":"2026-05-04","close":4287.481},{"date":"2026-05-06","close":4094.3511},{"date":"2026-05-07","close":4123.3203},{"date":"2026-05-08","close":4379.2173},{"date":"2026-05-11","close":4118.4922},{"date":"2026-05-12","close":3954.332},{"date":"2026-05-13","close":3804.6565},{"date":"2026-05-14","close":3780.5151},{"date":"2026-05-15","close":3766.0305},{"date":"2026-05-18","close":3611.5266},{"date":"2026-05-19","close":3659.8091},{"date":"2026-05-20","close":3553.5876},{"date":"2026-05-21","close":3543.9312},{"date":"2026-05-22","close":3693.6067},{"date":"2026-05-26","close":3688.7786},{"date":"2026-05-27","close":3611.5266},{"date":"2026-05-28","close":3572.9006},{"date":"2026-05-29","close":3447.3662},{"date":"2026-06-01","close":3234.9236},{"date":"2026-06-02","close":3220.439},{"date":"2026-06-04","close":3196.2976},{"date":"2026-06-05","close":3249.4082},{"date":"2026-06-08","close":3157.6716},{"date":"2026-06-09","close":3606.6985},{"date":"2026-06-10","close":4301.9653},{"date":"2026-06-11","close":4060.5532},{"date":"2026-06-12","close":4036.4121},{"date":"2026-06-15","close":3973.645},{"date":"2026-06-16","close":3814.313},{"date":"2026-06-17","close":3819.1411},{"date":"2026-06-18","close":3848.1106},{"date":"2026-06-19","close":3915.7061},{"date":"2026-06-22","close":3785.3435},{"date":"2026-06-23","close":3683.9502},{"date":"2026-06-24","close":3799.8281},{"date":"2026-06-25","close":3857.7671},{"date":"2026-06-26","close":3717.748},{"date":"2026-06-29","close":3775.687},{"date":"2026-06-30","close":3693.6067},{"date":"2026-07-01","close":3587.3855},{"date":"2026-07-02","close":3654.9807},{"date":"2026-07-03","close":3630.8396},{"date":"2026-07-06","close":3539.103},{"date":"2026-07-07","close":3601.8701},{"date":"2026-07-08","close":3592.2136},{"date":"2026-07-09","close":3519.79},{"date":"2026-07-10","close":3490.8206},{"date":"2026-07-13","close":3490.8206},{"date":"2026-07-14","close":3452.1946},{"date":"2026-07-15","close":3457.0227},{"date":"2026-07-16","close":3476.3357},{"date":"2026-07-20","close":3452.1946},{"date":"2026-07-21","close":3485.9922},{"date":"2026-07-22","close":3572.9006},{"date":"2026-07-23","close":3674.2937},{"date":"2026-07-24","close":3683.9502},{"date":"2026-07-27","close":3746.7175},{"date":"2026-07-28","close":3712.9197},{"date":"2026-07-29","close":3669.4656},{"date":"2026-07-30","close":3756.374},{"date":"2026-07-31","close":3780.5151},{"date":"2026-08-03","close":3799.8281},{"date":"2026-08-04","close":3978.4731},{"date":"2026-08-05","close":3973.645},{"date":"2026-08-06","close":3930.1907},{"date":"2026-08-07","close":3959.1602},{"date":"2026-08-10","close":3877.0801},{"date":"2026-08-11","close":3944.6755},{"date":"2026-08-12","close":3959.1602},{"date":"2026-08-13","close":3881.9082},{"date":"2026-08-14","close":3978.4731},{"date":"2026-08-18","close":3959.1602},{"date":"2026-08-19","close":3881.9082},{"date":"2026-08-20","close":3862.5952},{"date":"2026-08-21","close":3737.061},{"date":"2026-08-24","close":3698.4351},{"date":"2026-08-25","close":3809.4846},{"date":"2026-08-26","close":3828.7976},{"date":"2026-08-27","close":3775.687},{"date":"2026-08-28","close":3756.374},{"date":"2026-08-31","close":3751.5457},{"date":"2026-09-01","close":3785.3435},{"date":"2026-09-02","close":3722.5762},{"date":"2026-09-03","close":3717.748},{"date":"2026-09-04","close":3795.0},{"date":"2026-09-07","close":3766.0305},{"date":"2026-09-08","close":3708.0916},{"date":"2026-09-09","close":3669.4656},{"date":"2026-09-10","close":3795.0},{"date":"2026-09-11","close":3680.0},{"date":"2026-09-14","close":3785.0},{"date":"2026-09-15","close":3825.0},{"date":"2026-09-16","close":3770.0},{"date":"2026-09-17","close":3800.0},{"date":"2026-09-18","close":3850.0},{"date":"2026-09-21","close":3885.0},{"date":"2026-09-22","close":3865.0},{"date":"2026-09-23","close":3910.0},{"date":"2026-09-28","close":4065.0},{"date":"2026-09-29","close":3955.0},{"date":"2026-09-30","close":3900.0},{"date":"2026-10-01","close":3925.0},{"date":"2026-10-02","close":3900.0},{"date":"2026-10-06","close":3885.0},{"date":"2026-10-07","close":3860.0},{"date":"2026-10-08","close":3865.0},{"date":"2026-10-12","close":3905.0},{"date":"2026-10-13","close":3975.0},{"date":"2026-10-14","close":4025.0},{"date":"2026-10-15","close":3950.0},{"date":"2026-10-16","close":4000.0},{"date":"2026-10-19","close":3935.0},{"date":"2026-10-20","close":3945.0},{"date":"2026-10-21","close":3950.0},{"date":"2026-10-22","close":3880.0},{"date":"2026-10-23","close":3850.0}],"chart_data":[{"date":"2024-10-23","open":3154,"high":3158,"low":3091,"close":3158,"volume":50519,"rsi_14":20.78,"sma_20":3680.0,"sma_60":3870.17,"sma_120":4054.38},{"date":"2024-10-24","open":3167,"high":3167,"low":3073,"close":3095,"volume":51398,"rsi_14":18.18,"sma_20":3664.5,"sma_60":3856.58,"sma_120":4050.58},{"date":"2024-10-25","open":3131,"high":3167,"low":2930,"close":2997,"volume":315979,"rsi_14":14.95,"sma_20":3642.25,"sma_60":3840.25,"sma_120":4045.58},{"date":"2024-10-28","open":3015,"high":3015,"low":2890,"close":2948,"volume":154499,"rsi_14":11.3,"sma_20":3616.0,"sma_60":3823.0,"sma_120":4039.54},{"date":"2024-10-29","open":2917,"high":3046,"low":2917,"close":3015,"volume":91074,"rsi_14":17.74,"sma_20":3597.25,"sma_60":3806.75,"sma_120":4033.83},{"date":"2024-10-30","open":2993,"high":3086,"low":2979,"close":3042,"volume":80906,"rsi_14":22.95,"sma_20":3578.75,"sma_60":3791.5,"sma_120":4028.83},{"date":"2024-10-31","open":3109,"high":3136,"low":3042,"close":3136,"volume":47791,"rsi_14":34.51,"sma_20":3566.25,"sma_60":3776.75,"sma_120":4024.42},{"date":"2024-11-01","open":3140,"high":3149,"low":3069,"close":3145,"volume":57632,"rsi_14":37.5,"sma_20":3555.0,"sma_60":3762.25,"sma_120":4020.0},{"date":"2024-11-04","open":3149,"high":3163,"low":3078,"close":3131,"volume":42969,"rsi_14":38.64,"sma_20":3543.75,"sma_60":3748.25,"sma_120":4015.38},{"date":"2024-11-05","open":3131,"high":3171,"low":3095,"close":3163,"volume":41136,"rsi_14":47.15,"sma_20":3533.5,"sma_60":3736.5,"sma_120":4010.75},{"date":"2024-11-06","open":3176,"high":3176,"low":3051,"close":3140,"volume":55052,"rsi_14":45.31,"sma_20":3520.5,"sma_60":3728.83,"sma_120":4005.83},{"date":"2024-11-07","open":3113,"high":3113,"low":3042,"close":3046,"volume":93452,"rsi_14":43.28,"sma_20":3504.25,"sma_60":3717.58,"sma_120":3999.38},{"date":"2024-11-08","open":3046,"high":3100,"low":2984,"close":3001,"volume":64088,"rsi_14":40.28,"sma_20":3485.75,"sma_60":3704.92,"sma_120":3991.79},{"date":"2024-11-11","open":3109,"high":3109,"low":2899,"close":2917,"volume":70158,"rsi_14":33.54,"sma_20":3464.5,"sma_60":3692.17,"sma_120":3983.33},{"date":"2024-11-12","open":2908,"high":2939,"low":2854,"close":2876,"volume":75816,"rsi_14":30.91,"sma_20":3442.75,"sma_60":3681.25,"sma_120":3974.71},{"date":"2024-11-13","open":2845,"high":2948,"low":2827,"close":2908,"volume":77254,"rsi_14":36.71,"sma_20":3426.75,"sma_60":3669.58,"sma_120":3966.21},{"date":"2024-11-14","open":2881,"high":2961,"low":2881,"close":2908,"volume":32427,"rsi_14":42.65,"sma_20":3410.75,"sma_60":3658.17,"sma_120":3957.04},{"date":"2024-11-15","open":2881,"high":2970,"low":2881,"close":2925,"volume":58521,"rsi_14":48.06,"sma_20":3399.5,"sma_60":3646.25,"sma_120":3947.92},{"date":"2024-11-18","open":2984,"high":3055,"low":2912,"close":3015,"volume":42016,"rsi_14":50.0,"sma_20":3393.25,"sma_60":3636.17,"sma_120":3939.83},{"date":"2024-11-19","open":3037,"high":3109,"low":3019,"close":3095,"volume":42656,"rsi_14":54.11,"sma_20":3390.25,"sma_60":3627.5,"sma_120":3933.25},{"date":"2024-11-20","open":3131,"high":3248,"low":3073,"close":3248,"volume":64033,"rsi_14":57.86,"sma_20":3395.25,"sma_60":3621.42,"sma_120":3928.08},{"date":"2024-11-21","open":3239,"high":3279,"low":3212,"close":3274,"volume":36769,"rsi_14":58.9,"sma_20":3405.25,"sma_60":3615.17,"sma_120":3922.46},{"date":"2024-11-22","open":3297,"high":3306,"low":3243,"close":3297,"volume":38084,"rsi_14":61.21,"sma_20":3422.0,"sma_60":3610.92,"sma_120":3917.21},{"date":"2024-11-25","open":3265,"high":3310,"low":3158,"close":3234,"volume":46916,"rsi_14":54.65,"sma_20":3438.0,"sma_60":3606.92,"sma_120":3911.04},{"date":"2024-11-26","open":3194,"high":3234,"low":3149,"close":3216,"volume":35475,"rsi_14":54.97,"sma_20":3449.25,"sma_60":3602.42,"sma_120":3904.67},{"date":"2024-11-27","open":3180,"high":3279,"low":3180,"close":3256,"volume":29504,"rsi_14":64.78,"sma_20":3461.25,"sma_60":3599.67,"sma_120":3898.29},{"date":"2024-11-28","open":3225,"high":3333,"low":3216,"close":3328,"volume":48288,"rsi_14":72.12,"sma_20":3472.0,"sma_60":3598.25,"sma_120":3893.33},{"date":"2024-11-29","open":3292,"high":3373,"low":3207,"close":3256,"volume":49614,"rsi_14":73.46,"sma_20":3478.25,"sma_60":3595.25,"sma_120":3887.5},{"date":"2024-12-02","open":3221,"high":3310,"low":3203,"close":3248,"volume":56048,"rsi_14":76.77,"sma_20":3484.75,"sma_60":3591.17,"sma_120":3881.58},{"date":"2024-12-03","open":3212,"high":3248,"low":3167,"close":3167,"volume":50283,"rsi_14":67.47,"sma_20":3485.0,"sma_60":3587.08,"sma_120":3874.5},{"date":"2024-12-04","open":3086,"high":3212,"low":2988,"close":3100,"volume":40887,"rsi_14":61.88,"sma_20":3482.75,"sma_60":3581.5,"sma_120":3866.08},{"date":"2024-12-05","open":3069,"high":3185,"low":3069,"close":3163,"volume":31862,"rsi_14":63.87,"sma_20":3489.25,"sma_60":3577.92,"sma_120":3858.17},{"date":"2024-12-06","open":3127,"high":3189,"low":3104,"close":3176,"volume":35021,"rsi_14":60.34,"sma_20":3499.0,"sma_60":3575.5,"sma_120":3850.54},{"date":"2024-12-09","open":3158,"high":3163,"low":3001,"close":3086,"volume":41676,"rsi_14":49.43,"sma_20":3508.5,"sma_60":3571.42,"sma_120":3841.88},{"date":"2024-12-10","open":3086,"high":3167,"low":3064,"close":3154,"volume":35393,"rsi_14":43.31,"sma_20":3524.0,"sma_60":3569.33,"sma_120":3834.79},{"date":"2024-12-11","open":3122,"high":3256,"low":3086,"close":3239,"volume":55553,"rsi_14":47.65,"sma_20":3542.5,"sma_60":3568.92,"sma_120":3829.75},{"date":"2024-12-12","open":3207,"high":3315,"low":3171,"close":3315,"volume":84418,"rsi_14":51.1,"sma_20":3565.25,"sma_60":3568.42,"sma_120":3825.46},{"date":"2024-12-13","open":3288,"high":3315,"low":3145,"close":3270,"volume":135184,"rsi_14":52.25,"sma_20":3584.5,"sma_60":3567.33,"sma_120":3820.75},{"date":"2024-12-16","open":3212,"high":3283,"low":3104,"close":3131,"volume":163394,"rsi_14":45.37,"sma_20":3591.0,"sma_60":3562.58,"sma_120":3815.0},{"date":"2024-12-17","open":3149,"high":3154,"low":3006,"close":3060,"volume":134536,"rsi_14":39.62,"sma_20":3589.0,"sma_60":3556.42,"sma_120":3808.75},{"date":"2024-12-18","open":3060,"high":3078,"low":2961,"close":3010,"volume":122152,"rsi_14":32.85,"sma_20":3575.75,"sma_60":3550.33,"sma_120":3801.54},{"date":"2024-12-19","open":3010,"high":3019,"low":2939,"close":2988,"volume":141478,"rsi_14":34.69,"sma_20":3559.75,"sma_60":3543.17,"sma_120":3794.0},{"date":"2024-12-20","open":2988,"high":3019,"low":2930,"close":3019,"volume":89236,"rsi_14":37.31,"sma_20":3544.25,"sma_60":3536.17,"sma_120":3785.92},{"date":"2024-12-23","open":3037,"high":3109,"low":2993,"close":3055,"volume":76456,"rsi_14":43.46,"sma_20":3534.25,"sma_60":3529.42,"sma_120":3778.54},{"date":"2024-12-24","open":3055,"high":3180,"low":3028,"close":3149,"volume":76697,"rsi_14":52.79,"sma_20":3530.5,"sma_60":3525.67,"sma_120":3771.88},{"date":"2024-12-26","open":3122,"high":3194,"low":3122,"close":3167,"volume":67265,"rsi_14":50.27,"sma_20":3525.5,"sma_60":3521.83,"sma_120":3765.58},{"date":"2024-12-27","open":3241,"high":3241,"low":3162,"close":3218,"volume":34639,"rsi_14":45.73,"sma_20":3512.75,"sma_60":3517.0,"sma_120":3759.04},{"date":"2024-12-30","open":3195,"high":3343,"low":3162,"close":3190,"volume":39864,"rsi_14":49.19,"sma_20":3502.5,"sma_60":3511.92,"sma_120":3752.71},{"date":"2025-01-02","open":3162,"high":3302,"low":3162,"close":3218,"volume":37334,"rsi_14":46.59,"sma_20":3494.25,"sma_60":3507.58,"sma_120":3746.62},{"date":"2025-01-03","open":3209,"high":3269,"low":3200,"close":3255,"volume":45582,"rsi_14":43.03,"sma_20":3492.5,"sma_60":3503.67,"sma_120":3740.71},{"date":"2025-01-06","open":3223,"high":3274,"low":3223,"close":3260,"volume":29662,"rsi_14":36.91,"sma_20":3494.75,"sma_60":3499.33,"sma_120":3734.96},{"date":"2025-01-07","open":3232,"high":3274,"low":3167,"close":3232,"volume":59228,"rsi_14":37.93,"sma_20":3492.0,"sma_60":3495.17,"sma_120":3728.67},{"date":"2025-01-08","open":3260,"high":3260,"low":3172,"close":3213,"volume":71293,"rsi_14":46.61,"sma_20":3487.5,"sma_60":3490.75,"sma_120":3722.08},{"date":"2025-01-09","open":3209,"high":3246,"low":3176,"close":3209,"volume":59359,"rsi_14":53.4,"sma_20":3487.75,"sma_60":3486.92,"sma_120":3715.67},{"date":"2025-01-10","open":3209,"high":3251,"low":3181,"close":3190,"volume":33519,"rsi_14":57.29,"sma_20":3483.25,"sma_60":3483.33,"sma_120":3709.29},{"date":"2025-01-13","open":3190,"high":3302,"low":3176,"close":3213,"volume":36912,"rsi_14":62.5,"sma_20":3475.25,"sma_60":3481.5,"sma_120":3703.96},{"date":"2025-01-14","open":3251,"high":3251,"low":3181,"close":3232,"volume":28075,"rsi_14":61.29,"sma_20":3464.0,"sma_60":3480.0,"sma_120":3697.96},{"date":"2025-01-15","open":3213,"high":3241,"low":3200,"close":3232,"volume":21621,"rsi_14":57.65,"sma_20":3455.25,"sma_60":3479.75,"sma_120":3692.5},{"date":"2025-01-16","open":3227,"high":3237,"low":3158,"close":3237,"volume":52550,"rsi_14":44.62,"sma_20":3454.5,"sma_60":3479.58,"sma_120":3686.88},{"date":"2025-01-17","open":3232,"high":3232,"low":3172,"close":3200,"volume":29831,"rsi_14":36.23,"sma_20":3455.75,"sma_60":3478.33,"sma_120":3680.38},{"date":"2025-01-20","open":3241,"high":3241,"low":3116,"close":3195,"volume":81304,"rsi_14":45.45,"sma_20":3459.5,"sma_60":3476.83,"sma_120":3673.5},{"date":"2025-01-21","open":3139,"high":3227,"low":3125,"close":3223,"volume":72987,"rsi_14":56.36,"sma_20":3466.0,"sma_60":3477.0,"sma_120":3666.79},{"date":"2025-01-22","open":3227,"high":3265,"low":3172,"close":3251,"volume":71859,"rsi_14":56.36,"sma_20":3472.25,"sma_60":3479.5,"sma_120":3659.88},{"date":"2025-01-23","open":3218,"high":3251,"low":3176,"close":3232,"volume":76281,"rsi_14":45.1,"sma_20":3475.5,"sma_60":3482.58,"sma_120":3652.79},{"date":"2025-01-24","open":3232,"high":3246,"low":3190,"close":3241,"volume":28743,"rsi_14":46.15,"sma_20":3474.0,"sma_60":3484.58,"sma_120":3645.67},{"date":"2025-01-31","open":3190,"high":3269,"low":3158,"close":3265,"volume":37557,"rsi_14":56.86,"sma_20":3472.75,"sma_60":3486.5,"sma_120":3639.0},{"date":"2025-02-03","open":3218,"high":3246,"low":3176,"close":3232,"volume":39325,"rsi_14":53.7,"sma_20":3473.5,"sma_60":3486.08,"sma_120":3631.42},{"date":"2025-02-04","open":3195,"high":3241,"low":3144,"close":3181,"volume":82628,"rsi_14":45.31,"sma_20":3473.0,"sma_60":3484.58,"sma_120":3623.42},{"date":"2025-02-05","open":3186,"high":3204,"low":3144,"close":3158,"volume":60362,"rsi_14":44.62,"sma_20":3469.75,"sma_60":3482.92,"sma_120":3615.58},{"date":"2025-02-06","open":3158,"high":3283,"low":3153,"close":3269,"volume":72194,"rsi_14":57.14,"sma_20":3470.5,"sma_60":3482.67,"sma_120":3609.58},{"date":"2025-02-07","open":3223,"high":3255,"low":3195,"close":3227,"volume":28668,"rsi_14":49.44,"sma_20":3468.75,"sma_60":3482.08,"sma_120":3605.46},{"date":"2025-02-10","open":3190,"high":3241,"low":3176,"close":3204,"volume":59235,"rsi_14":46.81,"sma_20":3467.25,"sma_60":3482.83,"sma_120":3600.21},{"date":"2025-02-11","open":3223,"high":3223,"low":3167,"close":3186,"volume":28257,"rsi_14":44.33,"sma_20":3465.75,"sma_60":3484.08,"sma_120":3594.5},{"date":"2025-02-12","open":3186,"high":3227,"low":3144,"close":3186,"volume":59238,"rsi_14":48.31,"sma_20":3464.5,"sma_60":3486.92,"sma_120":3589.54},{"date":"2025-02-13","open":3209,"high":3209,"low":3153,"close":3204,"volume":40358,"rsi_14":51.09,"sma_20":3465.25,"sma_60":3490.83,"sma_120":3586.04},{"date":"2025-02-14","open":3200,"high":3204,"low":3162,"close":3167,"volume":32019,"rsi_14":43.62,"sma_20":3462.75,"sma_60":3493.5,"sma_120":3581.54},{"date":"2025-02-17","open":3190,"high":3218,"low":3158,"close":3204,"volume":28786,"rsi_14":44.79,"sma_20":3461.25,"sma_60":3496.83,"sma_120":3577.5},{"date":"2025-02-18","open":3181,"high":3204,"low":3162,"close":3186,"volume":53200,"rsi_14":44.79,"sma_20":3458.75,"sma_60":3499.5,"sma_120":3572.88},{"date":"2025-02-19","open":3181,"high":3218,"low":3176,"close":3186,"volume":47185,"rsi_14":43.62,"sma_20":3456.0,"sma_60":3500.5,"sma_120":3568.33},{"date":"2025-02-20","open":3195,"high":3195,"low":3162,"close":3186,"volume":40582,"rsi_14":40.45,"sma_20":3455.25,"sma_60":3500.0,"sma_120":3563.75},{"date":"2025-02-21","open":3195,"high":3223,"low":3181,"close":3218,"volume":48312,"rsi_14":48.31,"sma_20":3456.5,"sma_60":3497.25,"sma_120":3559.33},{"date":"2025-02-24","open":3218,"high":3260,"low":3213,"close":3241,"volume":52067,"rsi_14":57.83,"sma_20":3457.5,"sma_60":3494.42,"sma_120":3554.79},{"date":"2025-02-25","open":3260,"high":3260,"low":3176,"close":3232,"volume":89270,"rsi_14":60.0,"sma_20":3456.5,"sma_60":3491.0,"sma_120":3550.96},{"date":"2025-02-26","open":3223,"high":3237,"low":3176,"close":3209,"volume":97609,"rsi_14":39.34,"sma_20":3455.25,"sma_60":3488.33,"sma_120":3547.62},{"date":"2025-02-27","open":3209,"high":3223,"low":3148,"close":3172,"volume":93076,"rsi_14":40.0,"sma_20":3451.5,"sma_60":3485.33,"sma_120":3543.88},{"date":"2025-02-28","open":3172,"high":3190,"low":3079,"close":3153,"volume":93802,"rsi_14":40.68,"sma_20":3445.5,"sma_60":3481.25,"sma_120":3540.46},{"date":"2025-03-04","open":3176,"high":3176,"low":2967,"close":3107,"volume":198818,"rsi_14":36.92,"sma_20":3438.75,"sma_60":3475.0,"sma_120":3536.62},{"date":"2025-03-05","open":3111,"high":3111,"low":2977,"close":2981,"volume":124369,"rsi_14":26.09,"sma_20":3428.0,"sma_60":3467.83,"sma_120":3531.54},{"date":"2025-03-06","open":2981,"high":3009,"low":2898,"close":3009,"volume":157453,"rsi_14":27.66,"sma_20":3420.0,"sma_60":3461.33,"sma_120":3526.25},{"date":"2025-03-07","open":3000,"high":3000,"low":2851,"close":2888,"volume":300756,"rsi_14":23.21,"sma_20":3399.5,"sma_60":3454.17,"sma_120":3520.62},{"date":"2025-03-10","open":2865,"high":2963,"low":2842,"close":2884,"volume":144086,"rsi_14":17.14,"sma_20":3381.0,"sma_60":3448.17,"sma_120":3514.83},{"date":"2025-03-11","open":2879,"high":2879,"low":2842,"close":2874,"volume":123590,"rsi_14":17.48,"sma_20":3363.25,"sma_60":3440.83,"sma_120":3509.38},{"date":"2025-03-12","open":2865,"high":2865,"low":2763,"close":2786,"volume":325766,"rsi_14":14.75,"sma_20":3341.75,"sma_60":3431.67,"sma_120":3503.58},{"date":"2025-03-13","open":2791,"high":2814,"low":2758,"close":2805,"volume":161653,"rsi_14":17.46,"sma_20":3321.25,"sma_60":3424.5,"sma_120":3497.96},{"date":"2025-03-14","open":2791,"high":2930,"low":2786,"close":2912,"volume":84576,"rsi_14":26.76,"sma_20":3305.5,"sma_60":3418.0,"sma_120":3493.67},{"date":"2025-03-17","open":2912,"high":2930,"low":2842,"close":2930,"volume":103017,"rsi_14":26.24,"sma_20":3292.75,"sma_60":3410.25,"sma_120":3489.58},{"date":"2025-03-18","open":2958,"high":2960,"low":2921,"close":2953,"volume":84285,"rsi_14":29.17,"sma_20":3279.25,"sma_60":3401.5,"sma_120":3484.96},{"date":"2025-03-19","open":2949,"high":2986,"low":2879,"close":2958,"volume":139661,"rsi_14":30.71,"sma_20":3267.0,"sma_60":3393.67,"sma_120":3480.5},{"date":"2025-03-20","open":2986,"high":2986,"low":2893,"close":2893,"volume":93182,"rsi_14":29.45,"sma_20":3251.25,"sma_60":3387.25,"sma_120":3474.92},{"date":"2025-03-21","open":2898,"high":2944,"low":2893,"close":2939,"volume":72824,"rsi_14":34.87,"sma_20":3238.0,"sma_60":3383.0,"sma_120":3469.71},{"date":"2025-03-24","open":2926,"high":2930,"low":2842,"close":2893,"volume":143645,"rsi_14":34.87,"sma_20":3220.5,"sma_60":3378.83,"sma_120":3464.58},{"date":"2025-03-25","open":2893,"high":2972,"low":2893,"close":2972,"volume":59234,"rsi_14":49.3,"sma_20":3206.0,"sma_60":3376.5,"sma_120":3459.83},{"date":"2025-03-26","open":2972,"high":2977,"low":2907,"close":2963,"volume":49369,"rsi_14":46.38,"sma_20":3191.5,"sma_60":3373.42,"sma_120":3454.79},{"date":"2025-03-27","open":2963,"high":3023,"low":2944,"close":3018,"volume":153082,"rsi_14":61.29,"sma_20":3181.25,"sma_60":3370.67,"sma_120":3450.04},{"date":"2025-03-28","open":3023,"high":3065,"low":2981,"close":3051,"volume":115517,"rsi_14":63.85,"sma_20":3174.75,"sma_60":3366.75,"sma_120":3446.21},{"date":"2025-03-31","open":3046,"high":3079,"low":3000,"close":3051,"volume":81454,"rsi_14":64.84,"sma_20":3169.25,"sma_60":3362.5,"sma_120":3442.17},{"date":"2025-04-01","open":3051,"high":3158,"low":3051,"close":3093,"volume":106434,"rsi_14":77.97,"sma_20":3168.5,"sma_60":3360.25,"sma_120":3438.62},{"date":"2025-04-02","open":3107,"high":3153,"low":3069,"close":3111,"volume":100752,"rsi_14":77.97,"sma_20":3175.5,"sma_60":3358.83,"sma_120":3435.38},{"date":"2025-04-03","open":3144,"high":3144,"low":3065,"close":3083,"volume":43810,"rsi_14":68.32,"sma_20":3179.5,"sma_60":3356.42,"sma_120":3432.0},{"date":"2025-04-04","open":3079,"high":3111,"low":3032,"close":3042,"volume":26588,"rsi_14":61.32,"sma_20":3187.75,"sma_60":3352.58,"sma_120":3428.12},{"date":"2025-04-07","open":3134,"high":3134,"low":2823,"close":2958,"volume":89787,"rsi_14":50.42,"sma_20":3191.75,"sma_60":3347.17,"sma_120":3423.25},{"date":"2025-04-08","open":3014,"high":3014,"low":2953,"close":2972,"volume":34671,"rsi_14":51.24,"sma_20":3197.0,"sma_60":3342.5,"sma_120":3418.83},{"date":"2025-04-09","open":2986,"high":2986,"low":2865,"close":2879,"volume":56871,"rsi_14":48.82,"sma_20":3202.0,"sma_60":3336.5,"sma_120":3413.62},{"date":"2025-04-10","open":2884,"high":3042,"low":2884,"close":2963,"volume":32935,"rsi_14":51.85,"sma_20":3210.5,"sma_60":3332.08,"sma_120":3409.5},{"date":"2025-04-11","open":3004,"high":3004,"low":2912,"close":2986,"volume":65128,"rsi_14":57.69,"sma_20":3214.5,"sma_60":3328.42,"sma_120":3405.88},{"date":"2025-04-14","open":2986,"high":2991,"low":2935,"close":2972,"volume":49538,"rsi_14":50.0,"sma_20":3216.75,"sma_60":3324.08,"sma_120":3402.79},{"date":"2025-04-15","open":2939,"high":3032,"low":2907,"close":3028,"volume":55990,"rsi_14":55.56,"sma_20":3220.75,"sma_60":3320.42,"sma_120":3400.21},{"date":"2025-04-16","open":3028,"high":3042,"low":2967,"close":3028,"volume":59542,"rsi_14":50.88,"sma_20":3224.5,"sma_60":3316.75,"sma_120":3398.25},{"date":"2025-04-17","open":3023,"high":3056,"low":2986,"close":3051,"volume":43550,"rsi_14":50.0,"sma_20":3233.0,"sma_60":3313.42,"sma_120":3396.5},{"date":"2025-04-18","open":3051,"high":3074,"low":3014,"close":3074,"volume":37209,"rsi_14":52.14,"sma_20":3240.25,"sma_60":3311.17,"sma_120":3394.75},{"date":"2025-04-21","open":3074,"high":3130,"low":3046,"close":3130,"volume":56407,"rsi_14":53.33,"sma_20":3253.0,"sma_60":3310.0,"sma_120":3393.42},{"date":"2025-04-22","open":3139,"high":3158,"low":3074,"close":3116,"volume":38654,"rsi_14":50.42,"sma_20":3260.75,"sma_60":3308.08,"sma_120":3392.54},{"date":"2025-04-23","open":3116,"high":3130,"low":3083,"close":3130,"volume":48392,"rsi_14":54.31,"sma_20":3269.75,"sma_60":3305.92,"sma_120":3392.71},{"date":"2025-04-24","open":3130,"high":3158,"low":3102,"close":3153,"volume":32520,"rsi_14":60.71,"sma_20":3277.0,"sma_60":3304.5,"sma_120":3393.54},{"date":"2025-04-25","open":3158,"high":3162,"low":3107,"close":3162,"volume":55768,"rsi_14":72.92,"sma_20":3283.0,"sma_60":3303.08,"sma_120":3393.83},{"date":"2025-04-28","open":3158,"high":3195,"low":3121,"close":3195,"volume":66265,"rsi_14":74.0,"sma_20":3290.75,"sma_60":3301.83,"sma_120":3394.17},{"date":"2025-04-29","open":3190,"high":3223,"low":3051,"close":3223,"volume":45850,"rsi_14":93.02,"sma_20":3297.75,"sma_60":3301.67,"sma_120":3393.88},{"date":"2025-04-30","open":3223,"high":3260,"low":3200,"close":3246,"volume":34057,"rsi_14":91.78,"sma_20":3305.0,"sma_60":3302.83,"sma_120":3393.71},{"date":"2025-05-02","open":3255,"high":3292,"low":3237,"close":3274,"volume":52958,"rsi_14":91.89,"sma_20":3315.25,"sma_60":3304.92,"sma_120":3393.92},{"date":"2025-05-07","open":3274,"high":3278,"low":3206,"close":3223,"volume":34628,"rsi_14":82.93,"sma_20":3325.0,"sma_60":3304.08,"sma_120":3393.38},{"date":"2025-05-08","open":3223,"high":3265,"low":3218,"close":3260,"volume":29877,"rsi_14":82.05,"sma_20":3341.25,"sma_60":3304.67,"sma_120":3393.38},{"date":"2025-05-09","open":3232,"high":3278,"low":3200,"close":3251,"volume":46060,"rsi_14":80.0,"sma_20":3356.25,"sma_60":3305.5,"sma_120":3394.17},{"date":"2025-05-12","open":3251,"high":3283,"low":3237,"close":3283,"volume":42152,"rsi_14":80.49,"sma_20":3378.0,"sma_60":3307.25,"sma_120":3395.67},{"date":"2025-05-13","open":3283,"high":3283,"low":3223,"close":3269,"volume":44447,"rsi_14":76.25,"sma_20":3394.5,"sma_60":3308.75,"sma_120":3397.83},{"date":"2025-05-14","open":3269,"high":3269,"low":3200,"close":3255,"volume":60353,"rsi_14":69.01,"sma_20":3409.0,"sma_60":3309.67,"sma_120":3400.25},{"date":"2025-05-15","open":3251,"high":3265,"low":3195,"close":3251,"volume":50868,"rsi_14":71.01,"sma_20":3424.0,"sma_60":3311.17,"sma_120":3402.33},{"date":"2025-05-16","open":3232,"high":3232,"low":3186,"close":3232,"volume":65547,"rsi_14":65.71,"sma_20":3435.0,"sma_60":3311.67,"sma_120":3404.25},{"date":"2025-05-19","open":3213,"high":3223,"low":3190,"close":3218,"volume":23485,"rsi_14":60.29,"sma_20":3445.25,"sma_60":3312.25,"sma_120":3405.88},{"date":"2025-05-20","open":3213,"high":3213,"low":3195,"close":3213,"volume":35192,"rsi_14":58.21,"sma_20":3454.0,"sma_60":3312.75,"sma_120":3406.62},{"date":"2025-05-21","open":3213,"high":3232,"low":3190,"close":3204,"volume":20617,"rsi_14":51.61,"sma_20":3461.0,"sma_60":3313.08,"sma_120":3406.54},{"date":"2025-05-22","open":3204,"high":3204,"low":3153,"close":3204,"volume":44642,"rsi_14":46.43,"sma_20":3465.0,"sma_60":3312.83,"sma_120":3405.04},{"date":"2025-05-23","open":3209,"high":3209,"low":3148,"close":3204,"volume":19851,"rsi_14":41.18,"sma_20":3469.75,"sma_60":3312.17,"sma_120":3403.29},{"date":"2025-05-26","open":3200,"high":3246,"low":3190,"close":3241,"volume":57516,"rsi_14":43.4,"sma_20":3475.75,"sma_60":3312.33,"sma_120":3401.67},{"date":"2025-05-27","open":3200,"high":3385,"low":3200,"close":3371,"volume":156251,"rsi_14":72.86,"sma_20":3487.5,"sma_60":3315.25,"sma_120":3401.79},{"date":"2025-05-28","open":3348,"high":3371,"low":3311,"close":3334,"volume":47121,"rsi_14":61.43,"sma_20":3496.75,"sma_60":3318.17,"sma_120":3401.75},{"date":"2025-05-29","open":3334,"high":3339,"low":3265,"close":3320,"volume":66141,"rsi_14":60.56,"sma_20":3503.5,"sma_60":3321.17,"sma_120":3401.21},{"date":"2025-05-30","open":3320,"high":3343,"low":3278,"close":3343,"volume":48501,"rsi_14":59.42,"sma_20":3510.0,"sma_60":3325.42,"sma_120":3400.21},{"date":"2025-06-02","open":3348,"high":3367,"low":3302,"close":3353,"volume":64839,"rsi_14":63.24,"sma_20":3515.75,"sma_60":3332.08,"sma_120":3399.96},{"date":"2025-06-04","open":3357,"high":3408,"low":3339,"close":3404,"volume":135576,"rsi_14":71.05,"sma_20":3522.75,"sma_60":3339.17,"sma_120":3400.25},{"date":"2025-06-05","open":3413,"high":3413,"low":3348,"close":3399,"volume":75436,"rsi_14":71.05,"sma_20":3532.25,"sma_60":3348.33,"sma_120":3401.25},{"date":"2025-06-09","open":3399,"high":3422,"low":3362,"close":3390,"volume":64473,"rsi_14":72.97,"sma_20":3539.25,"sma_60":3357.42,"sma_120":3402.79},{"date":"2025-06-10","open":3385,"high":3390,"low":3348,"close":3390,"volume":73113,"rsi_14":76.06,"sma_20":3546.75,"sma_60":3366.67,"sma_120":3403.75},{"date":"2025-06-11","open":3385,"high":3390,"low":3306,"close":3376,"volume":86023,"rsi_14":73.97,"sma_20":3551.75,"sma_60":3377.25,"sma_120":3404.46},{"date":"2025-06-12","open":3367,"high":3371,"low":3176,"close":3274,"volume":816850,"rsi_14":58.06,"sma_20":3552.0,"sma_60":3385.67,"sma_120":3405.08},{"date":"2025-06-13","open":3269,"high":3274,"low":3028,"close":3116,"volume":1067097,"rsi_14":42.52,"sma_20":3544.5,"sma_60":3389.33,"sma_120":3403.67},{"date":"2025-06-16","open":3116,"high":3241,"low":3116,"close":3232,"volume":133070,"rsi_14":51.97,"sma_20":3543.5,"sma_60":3394.75,"sma_120":3402.5},{"date":"2025-06-17","open":3227,"high":3265,"low":3186,"close":3246,"volume":163668,"rsi_14":50.34,"sma_20":3544.25,"sma_60":3400.0,"sma_120":3400.75},{"date":"2025-06-18","open":3251,"high":3251,"low":3186,"close":3204,"volume":102317,"rsi_14":35.94,"sma_20":3543.5,"sma_60":3404.42,"sma_120":3399.04},{"date":"2025-06-19","open":3218,"high":3246,"low":3162,"close":3218,"volume":167629,"rsi_14":39.84,"sma_20":3543.75,"sma_60":3410.25,"sma_120":3398.75},{"date":"2025-06-20","open":3218,"high":3223,"low":3162,"close":3218,"volume":112682,"rsi_14":40.83,"sma_20":3544.5,"sma_60":3415.25,"sma_120":3399.12},{"date":"2025-06-23","open":3227,"high":3241,"low":3181,"close":3237,"volume":165946,"rsi_14":40.34,"sma_20":3546.25,"sma_60":3421.42,"sma_120":3400.12},{"date":"2025-06-24","open":3241,"high":3283,"low":3218,"close":3269,"volume":182921,"rsi_14":42.74,"sma_20":3549.75,"sma_60":3426.75,"sma_120":3401.62},{"date":"2025-06-25","open":3269,"high":3320,"low":3241,"close":3297,"volume":249828,"rsi_14":40.34,"sma_20":3552.75,"sma_60":3432.75,"sma_120":3403.08},{"date":"2025-06-26","open":3297,"high":3343,"low":3269,"close":3320,"volume":147902,"rsi_14":43.09,"sma_20":3550.0,"sma_60":3438.17,"sma_120":3404.42},{"date":"2025-06-27","open":3421,"high":3421,"low":3311,"close":3340,"volume":128023,"rsi_14":37.06,"sma_20":3543.75,"sma_60":3441.17,"sma_120":3403.96},{"date":"2025-06-30","open":3388,"high":3393,"low":3340,"close":3393,"volume":83475,"rsi_14":41.56,"sma_20":3541.0,"sma_60":3445.08,"sma_120":3403.79},{"date":"2025-07-01","open":3393,"high":3397,"low":3340,"close":3378,"volume":69769,"rsi_14":41.56,"sma_20":3536.25,"sma_60":3448.0,"sma_120":3404.12},{"date":"2025-07-02","open":3378,"high":3426,"low":3340,"close":3407,"volume":253584,"rsi_14":50.72,"sma_20":3532.5,"sma_60":3451.08,"sma_120":3404.96},{"date":"2025-07-03","open":3412,"high":3450,"low":3393,"close":3436,"volume":207998,"rsi_14":69.09,"sma_20":3527.5,"sma_60":3455.17,"sma_120":3405.79},{"date":"2025-07-04","open":3421,"high":3503,"low":3407,"close":3479,"volume":173801,"rsi_14":63.83,"sma_20":3525.0,"sma_60":3460.75,"sma_120":3406.67},{"date":"2025-07-07","open":3489,"high":3552,"low":3474,"close":3518,"volume":192515,"rsi_14":65.66,"sma_20":3525.0,"sma_60":3468.5,"sma_120":3407.83},{"date":"2025-07-08","open":3527,"high":3532,"low":3474,"close":3518,"volume":123126,"rsi_14":72.22,"sma_20":3525.0,"sma_60":3476.0,"sma_120":3409.25},{"date":"2025-07-09","open":3518,"high":3619,"low":3499,"close":3566,"volume":263747,"rsi_14":74.23,"sma_20":3528.25,"sma_60":3486.0,"sma_120":3411.25},{"date":"2025-07-10","open":3566,"high":3706,"low":3552,"close":3691,"volume":292740,"rsi_14":79.67,"sma_20":3543.5,"sma_60":3496.67,"sma_120":3414.38},{"date":"2025-07-11","open":3686,"high":3701,"low":3629,"close":3662,"volume":175760,"rsi_14":75.2,"sma_20":3565.75,"sma_60":3506.42,"sma_120":3417.42},{"date":"2025-07-14","open":3682,"high":3682,"low":3571,"close":3633,"volume":114644,"rsi_14":70.16,"sma_20":3580.25,"sma_60":3515.92,"sma_120":3420.0},{"date":"2025-07-15","open":3648,"high":3648,"low":3585,"close":3600,"volume":147293,"rsi_14":64.8,"sma_20":3592.25,"sma_60":3523.83,"sma_120":3422.12},{"date":"2025-07-16","open":3633,"high":3633,"low":3566,"close":3585,"volume":76781,"rsi_14":61.79,"sma_20":3605.75,"sma_60":3531.5,"sma_120":3424.12},{"date":"2025-07-17","open":3590,"high":3624,"low":3552,"close":3624,"volume":80177,"rsi_14":77.06,"sma_20":3620.5,"sma_60":3539.42,"sma_120":3426.42},{"date":"2025-07-18","open":3624,"high":3682,"low":3600,"close":3677,"volume":116836,"rsi_14":77.06,"sma_20":3638.0,"sma_60":3547.83,"sma_120":3429.5},{"date":"2025-07-21","open":3672,"high":3691,"low":3605,"close":3653,"volume":126683,"rsi_14":75.68,"sma_20":3653.25,"sma_60":3554.83,"sma_120":3432.42},{"date":"2025-07-22","open":3653,"high":3744,"low":3653,"close":3682,"volume":174134,"rsi_14":75.68,"sma_20":3668.25,"sma_60":3562.58,"sma_120":3435.33},{"date":"2025-07-23","open":3682,"high":3686,"low":3619,"close":3672,"volume":175208,"rsi_14":72.9,"sma_20":3681.25,"sma_60":3569.92,"sma_120":3437.92},{"date":"2025-07-24","open":3667,"high":3672,"low":3561,"close":3658,"volume":127559,"rsi_14":68.32,"sma_20":3692.25,"sma_60":3576.58,"sma_120":3440.54},{"date":"2025-07-25","open":3638,"high":3658,"low":3508,"close":3590,"volume":159037,"rsi_14":57.01,"sma_20":3705.25,"sma_60":3581.92,"sma_120":3442.5},{"date":"2025-07-28","open":3566,"high":3590,"low":3311,"close":3518,"volume":114515,"rsi_14":50.0,"sma_20":3711.75,"sma_60":3585.42,"sma_120":3443.62},{"date":"2025-07-29","open":3518,"high":3518,"low":3455,"close":3460,"volume":136791,"rsi_14":41.13,"sma_20":3716.0,"sma_60":3587.42,"sma_120":3444.54},{"date":"2025-07-30","open":3465,"high":3489,"low":3436,"close":3441,"volume":136937,"rsi_14":24.51,"sma_20":3717.75,"sma_60":3588.67,"sma_120":3445.75},{"date":"2025-07-31","open":3441,"high":3455,"low":3421,"close":3450,"volume":94570,"rsi_14":27.55,"sma_20":3718.5,"sma_60":3589.58,"sma_120":3447.25},{"date":"2025-08-01","open":3450,"high":3450,"low":3335,"close":3335,"volume":92437,"rsi_14":23.28,"sma_20":3711.0,"sma_60":3589.42,"sma_120":3446.75},{"date":"2025-08-04","open":3340,"high":3417,"low":3335,"close":3388,"volume":96226,"rsi_14":31.67,"sma_20":3704.25,"sma_60":3589.5,"sma_120":3447.08},{"date":"2025-08-05","open":3417,"high":3450,"low":3402,"close":3417,"volume":108060,"rsi_14":35.77,"sma_20":3699.0,"sma_60":3590.25,"sma_120":3447.88},{"date":"2025-08-06","open":3417,"high":3474,"low":3417,"close":3436,"volume":116138,"rsi_14":33.61,"sma_20":3692.25,"sma_60":3590.75,"sma_120":3449.0},{"date":"2025-08-07","open":3436,"high":3470,"low":3426,"close":3455,"volume":89577,"rsi_14":29.46,"sma_20":3680.0,"sma_60":3591.83,"sma_120":3450.29},{"date":"2025-08-08","open":3455,"high":3566,"low":3450,"close":3561,"volume":249718,"rsi_14":42.64,"sma_20":3674.75,"sma_60":3595.0,"sma_120":3452.33},{"date":"2025-08-11","open":3561,"high":3571,"low":3503,"close":3556,"volume":153501,"rsi_14":39.52,"sma_20":3670.75,"sma_60":3598.17,"sma_120":3454.67},{"date":"2025-08-12","open":3556,"high":3556,"low":3470,"close":3508,"volume":122485,"rsi_14":37.12,"sma_20":3666.0,"sma_60":3600.83,"sma_120":3456.25},{"date":"2025-08-13","open":3489,"high":3508,"low":3465,"close":3479,"volume":72088,"rsi_14":36.3,"sma_20":3660.5,"sma_60":3603.25,"sma_120":3457.75},{"date":"2025-08-14","open":3450,"high":3470,"low":3417,"close":3465,"volume":126610,"rsi_14":39.52,"sma_20":3652.25,"sma_60":3605.5,"sma_120":3459.12},{"date":"2025-08-18","open":3465,"high":3494,"low":3402,"close":3436,"volume":81330,"rsi_14":42.61,"sma_20":3639.75,"sma_60":3607.42,"sma_120":3460.25},{"date":"2025-08-19","open":3402,"high":3421,"low":3373,"close":3407,"volume":68506,"rsi_14":44.95,"sma_20":3627.0,"sma_60":3608.83,"sma_120":3460.83},{"date":"2025-08-20","open":3407,"high":3407,"low":3315,"close":3344,"volume":50952,"rsi_14":41.53,"sma_20":3609.5,"sma_60":3609.17,"sma_120":3460.67},{"date":"2025-08-21","open":3330,"high":3359,"low":3330,"close":3354,"volume":71458,"rsi_14":41.53,"sma_20":3593.0,"sma_60":3609.0,"sma_120":3460.67},{"date":"2025-08-22","open":3354,"high":3407,"low":3325,"close":3407,"volume":78940,"rsi_14":57.14,"sma_20":3580.0,"sma_60":3607.42,"sma_120":3461.33},{"date":"2025-08-25","open":3407,"high":3436,"low":3325,"close":3354,"volume":94167,"rsi_14":46.67,"sma_20":3567.75,"sma_60":3605.58,"sma_120":3461.88},{"date":"2025-08-26","open":3349,"high":3378,"low":3320,"close":3359,"volume":85247,"rsi_14":44.0,"sma_20":3559.5,"sma_60":3604.08,"sma_120":3462.62},{"date":"2025-08-27","open":3359,"high":3359,"low":3311,"close":3330,"volume":64576,"rsi_14":39.22,"sma_20":3552.75,"sma_60":3601.67,"sma_120":3463.54},{"date":"2025-08-28","open":3330,"high":3383,"low":3315,"close":3340,"volume":66212,"rsi_14":38.0,"sma_20":3547.5,"sma_60":3599.25,"sma_120":3465.67},{"date":"2025-08-29","open":3335,"high":3335,"low":3282,"close":3315,"volume":82626,"rsi_14":19.28,"sma_20":3540.5,"sma_60":3595.5,"sma_120":3467.33},{"date":"2025-09-01","open":3197,"high":3206,"low":3174,"close":3174,"volume":60014,"rsi_14":18.18,"sma_20":3538.0,"sma_60":3591.33,"sma_120":3469.83},{"date":"2025-09-02","open":3258,"high":3301,"low":3258,"close":3267,"volume":35325,"rsi_14":19.51,"sma_20":3531.75,"sma_60":3587.0,"sma_120":3472.21},{"date":"2025-09-03","open":3272,"high":3272,"low":3234,"close":3248,"volume":59433,"rsi_14":20.0,"sma_20":3523.0,"sma_60":3582.33,"sma_120":3474.5},{"date":"2025-09-04","open":3253,"high":3325,"low":3238,"close":3325,"volume":99001,"rsi_14":34.41,"sma_20":3517.25,"sma_60":3579.25,"sma_120":3478.25},{"date":"2025-09-05","open":3340,"high":3354,"low":3267,"close":3340,"volume":72443,"rsi_14":38.89,"sma_20":3511.25,"sma_60":3578.25,"sma_120":3481.96},{"date":"2025-09-08","open":3354,"high":3373,"low":3306,"close":3349,"volume":123098,"rsi_14":43.02,"sma_20":3500.25,"sma_60":3580.25,"sma_120":3484.79},{"date":"2025-09-09","open":3335,"high":3340,"low":3272,"close":3311,"volume":182458,"rsi_14":45.68,"sma_20":3487.5,"sma_60":3579.5,"sma_120":3487.12},{"date":"2025-09-10","open":3311,"high":3311,"low":3229,"close":3262,"volume":191380,"rsi_14":39.33,"sma_20":3474.75,"sma_60":3577.67,"sma_120":3488.83},{"date":"2025-09-11","open":3262,"high":3291,"low":3253,"close":3287,"volume":63880,"rsi_14":34.94,"sma_20":3464.75,"sma_60":3577.0,"sma_120":3490.71},{"date":"2025-09-12","open":3287,"high":3311,"low":3253,"close":3301,"volume":135025,"rsi_14":42.67,"sma_20":3456.25,"sma_60":3576.33,"sma_120":3493.29},{"date":"2025-09-15","open":3277,"high":3325,"low":3277,"close":3325,"volume":63508,"rsi_14":45.57,"sma_20":3450.5,"sma_60":3576.08,"sma_120":3495.67},{"date":"2025-09-16","open":3320,"high":3344,"low":3296,"close":3330,"volume":50012,"rsi_14":50.0,"sma_20":3446.5,"sma_60":3575.58,"sma_120":3498.5},{"date":"2025-09-17","open":3330,"high":3354,"low":3287,"close":3325,"volume":67212,"rsi_14":47.95,"sma_20":3445.5,"sma_60":3574.42,"sma_120":3500.58},{"date":"2025-09-18","open":3311,"high":3330,"low":3287,"close":3311,"volume":87848,"rsi_14":50.72,"sma_20":3443.75,"sma_60":3572.67,"sma_120":3502.71},{"date":"2025-09-19","open":3445,"high":3450,"low":3375,"close":3410,"volume":86719,"rsi_14":50.0,"sma_20":3437.5,"sma_60":3569.92,"sma_120":3504.04},{"date":"2025-09-22","open":3287,"high":3315,"low":3258,"close":3315,"volume":93711,"rsi_14":56.94,"sma_20":3435.5,"sma_60":3569.5,"sma_120":3505.33},{"date":"2025-09-23","open":3315,"high":3315,"low":3248,"close":3272,"volume":131729,"rsi_14":53.25,"sma_20":3431.0,"sma_60":3567.42,"sma_120":3506.25},{"date":"2025-09-24","open":3262,"high":3291,"low":3243,"close":3272,"volume":89302,"rsi_14":40.98,"sma_20":3428.0,"sma_60":3565.58,"sma_120":3506.79},{"date":"2025-09-25","open":3272,"high":3335,"low":3258,"close":3335,"volume":84579,"rsi_14":49.3,"sma_20":3427.75,"sma_60":3564.33,"sma_120":3507.71},{"date":"2025-09-26","open":3340,"high":3340,"low":3277,"close":3330,"volume":56853,"rsi_14":47.14,"sma_20":3428.5,"sma_60":3562.5,"sma_120":3508.83},{"date":"2025-09-29","open":3325,"high":3335,"low":3282,"close":3311,"volume":51087,"rsi_14":50.0,"sma_20":3429.75,"sma_60":3559.58,"sma_120":3510.17},{"date":"2025-09-30","open":3301,"high":3301,"low":3267,"close":3272,"volume":113234,"rsi_14":51.56,"sma_20":3430.0,"sma_60":3555.33,"sma_120":3511.92},{"date":"2025-10-01","open":3287,"high":3311,"low":3282,"close":3282,"volume":47171,"rsi_14":49.18,"sma_20":3431.75,"sma_60":3551.25,"sma_120":3513.62},{"date":"2025-10-02","open":3311,"high":3345,"low":3306,"close":3315,"volume":59566,"rsi_14":47.46,"sma_20":3429.75,"sma_60":3546.42,"sma_120":3516.21},{"date":"2025-10-10","open":3287,"high":3306,"low":3243,"close":3306,"volume":158706,"rsi_14":46.55,"sma_20":3428.0,"sma_60":3539.75,"sma_120":3518.21},{"date":"2025-10-13","open":3330,"high":3330,"low":3258,"close":3291,"volume":121982,"rsi_14":43.33,"sma_20":3425.0,"sma_60":3533.33,"sma_120":3519.88},{"date":"2025-10-14","open":3296,"high":3335,"low":3277,"close":3330,"volume":158564,"rsi_14":50.75,"sma_20":3426.0,"sma_60":3528.08,"sma_120":3522.0},{"date":"2025-10-15","open":3330,"high":3335,"low":3301,"close":3335,"volume":61135,"rsi_14":52.24,"sma_20":3429.75,"sma_60":3523.5,"sma_120":3523.67},{"date":"2025-10-16","open":3330,"high":3330,"low":3287,"close":3315,"volume":76250,"rsi_14":54.69,"sma_20":3431.25,"sma_60":3518.83,"sma_120":3525.17},{"date":"2025-10-17","open":3311,"high":3311,"low":3272,"close":3291,"volume":79976,"rsi_14":46.03,"sma_20":3430.75,"sma_60":3513.08,"sma_120":3526.25},{"date":"2025-10-20","open":3291,"high":3320,"low":3262,"close":3291,"volume":85147,"rsi_14":53.7,"sma_20":3429.0,"sma_60":3506.42,"sma_120":3527.12},{"date":"2025-10-21","open":3287,"high":3301,"low":3258,"close":3301,"volume":216313,"rsi_14":55.36,"sma_20":3427.5,"sma_60":3500.33,"sma_120":3527.58},{"date":"2025-10-22","open":3301,"high":3301,"low":3253,"close":3267,"volume":163068,"rsi_14":36.0,"sma_20":3424.5,"sma_60":3493.17,"sma_120":3527.88},{"date":"2025-10-23","open":3258,"high":3291,"low":3253,"close":3282,"volume":189968,"rsi_14":40.38,"sma_20":3422.5,"sma_60":3486.42,"sma_120":3528.17},{"date":"2025-10-24","open":3335,"high":3335,"low":3277,"close":3306,"volume":93988,"rsi_14":49.06,"sma_20":3423.5,"sma_60":3480.33,"sma_120":3528.46},{"date":"2025-10-27","open":3306,"high":3330,"low":3262,"close":3306,"volume":96698,"rsi_14":57.78,"sma_20":3423.0,"sma_60":3475.42,"sma_120":3528.67},{"date":"2025-10-28","open":3306,"high":3378,"low":3301,"close":3378,"volume":108648,"rsi_14":67.24,"sma_20":3428.5,"sma_60":3473.0,"sma_120":3529.21},{"date":"2025-10-29","open":3383,"high":3393,"low":3335,"close":3388,"volume":91121,"rsi_14":67.8,"sma_20":3434.5,"sma_60":3471.75,"sma_120":3529.58},{"date":"2025-10-30","open":3383,"high":3397,"low":3344,"close":3373,"volume":50818,"rsi_14":62.07,"sma_20":3436.5,"sma_60":3470.58,"sma_120":3529.62},{"date":"2025-10-31","open":3373,"high":3393,"low":3340,"close":3354,"volume":82177,"rsi_14":61.02,"sma_20":3437.75,"sma_60":3468.92,"sma_120":3529.25},{"date":"2025-11-03","open":3344,"high":3378,"low":3330,"close":3344,"volume":51930,"rsi_14":52.83,"sma_20":3439.5,"sma_60":3469.08,"sma_120":3529.25},{"date":"2025-11-04","open":3344,"high":3373,"low":3325,"close":3344,"volume":29133,"rsi_14":51.92,"sma_20":3443.25,"sma_60":3468.33,"sma_120":3528.92},{"date":"2025-11-05","open":3340,"high":3368,"low":3287,"close":3325,"volume":77875,"rsi_14":51.92,"sma_20":3445.5,"sma_60":3466.75,"sma_120":3528.5},{"date":"2025-11-06","open":3306,"high":3359,"low":3277,"close":3291,"volume":104644,"rsi_14":50.0,"sma_20":3445.75,"sma_60":3464.25,"sma_120":3527.5},{"date":"2025-11-07","open":3287,"high":3306,"low":3258,"close":3306,"volume":58454,"rsi_14":52.63,"sma_20":3445.75,"sma_60":3461.67,"sma_120":3526.75},{"date":"2025-11-10","open":3301,"high":3344,"low":3301,"close":3344,"volume":85039,"rsi_14":57.14,"sma_20":3448.5,"sma_60":3457.92,"sma_120":3526.46},{"date":"2025-11-11","open":3330,"high":3364,"low":3320,"close":3364,"volume":47167,"rsi_14":66.67,"sma_20":3450.25,"sma_60":3454.58,"sma_120":3526.38},{"date":"2025-11-12","open":3349,"high":3383,"low":3340,"close":3373,"volume":46836,"rsi_14":66.1,"sma_20":3452.25,"sma_60":3452.25,"sma_120":3526.54},{"date":"2025-11-13","open":3373,"high":3388,"low":3349,"close":3364,"volume":42815,"rsi_14":60.71,"sma_20":3454.75,"sma_60":3450.25,"sma_120":3526.75},{"date":"2025-11-14","open":3344,"high":3383,"low":3335,"close":3383,"volume":45782,"rsi_14":63.33,"sma_20":3459.5,"sma_60":3448.83,"sma_120":3527.17},{"date":"2025-11-17","open":3368,"high":3393,"low":3364,"close":3383,"volume":62004,"rsi_14":51.11,"sma_20":3464.25,"sma_60":3447.92,"sma_120":3527.67},{"date":"2025-11-18","open":3373,"high":3402,"low":3340,"close":3402,"volume":73418,"rsi_14":53.19,"sma_20":3469.5,"sma_60":3447.83,"sma_120":3528.33},{"date":"2025-11-19","open":3378,"high":3450,"low":3373,"close":3450,"volume":45178,"rsi_14":64.81,"sma_20":3479.0,"sma_60":3449.67,"sma_120":3529.42},{"date":"2025-11-20","open":3426,"high":3474,"low":3412,"close":3474,"volume":86043,"rsi_14":72.73,"sma_20":3489.0,"sma_60":3451.75,"sma_120":3530.38},{"date":"2025-11-21","open":3470,"high":3470,"low":3388,"close":3460,"volume":76112,"rsi_14":71.43,"sma_20":3497.0,"sma_60":3452.67,"sma_120":3530.04},{"date":"2025-11-24","open":3494,"high":3499,"low":3426,"close":3470,"volume":74638,"rsi_14":72.41,"sma_20":3505.5,"sma_60":3454.67,"sma_120":3530.12},{"date":"2025-11-25","open":3470,"high":3484,"low":3421,"close":3460,"volume":118621,"rsi_14":75.0,"sma_20":3509.75,"sma_60":3456.42,"sma_120":3530.25},{"date":"2025-11-26","open":3460,"high":3499,"low":3446,"close":3484,"volume":62079,"rsi_14":87.04,"sma_20":3514.75,"sma_60":3459.08,"sma_120":3530.38},{"date":"2025-11-27","open":3484,"high":3508,"low":3470,"close":3503,"volume":460054,"rsi_14":87.27,"sma_20":3521.5,"sma_60":3461.92,"sma_120":3530.58},{"date":"2025-11-28","open":3508,"high":3513,"low":3484,"close":3503,"volume":42990,"rsi_14":85.11,"sma_20":3529.25,"sma_60":3465.17,"sma_120":3530.33},{"date":"2025-12-01","open":3518,"high":3518,"low":3484,"close":3489,"volume":21080,"rsi_14":78.26,"sma_20":3536.75,"sma_60":3468.67,"sma_120":3530.0},{"date":"2025-12-02","open":3489,"high":3542,"low":3474,"close":3489,"volume":87953,"rsi_14":77.27,"sma_20":3544.25,"sma_60":3472.5,"sma_120":3529.75},{"date":"2025-12-03","open":3489,"high":3532,"low":3489,"close":3523,"volume":98642,"rsi_14":83.67,"sma_20":3554.5,"sma_60":3477.25,"sma_120":3529.79},{"date":"2025-12-04","open":3523,"high":3566,"low":3523,"close":3566,"volume":89624,"rsi_14":85.19,"sma_20":3568.75,"sma_60":3481.42,"sma_120":3530.33},{"date":"2025-12-05","open":3566,"high":3600,"low":3542,"close":3566,"volume":99067,"rsi_14":85.19,"sma_20":3582.25,"sma_60":3485.33,"sma_120":3531.79},{"date":"2025-12-08","open":3566,"high":3571,"low":3518,"close":3571,"volume":96897,"rsi_14":84.31,"sma_20":3594.0,"sma_60":3489.17,"sma_120":3534.71},{"date":"2025-12-09","open":3571,"high":3571,"low":3527,"close":3527,"volume":59826,"rsi_14":66.0,"sma_20":3602.5,"sma_60":3492.92,"sma_120":3536.21},{"date":"2025-12-10","open":3527,"high":3547,"low":3470,"close":3503,"volume":158043,"rsi_14":56.0,"sma_20":3609.25,"sma_60":3497.08,"sma_120":3537.38},{"date":"2025-12-11","open":3508,"high":3513,"low":3431,"close":3450,"volume":186993,"rsi_14":48.28,"sma_20":3613.75,"sma_60":3499.92,"sma_120":3538.46},{"date":"2025-12-12","open":3441,"high":3465,"low":3412,"close":3446,"volume":220935,"rsi_14":45.61,"sma_20":3617.0,"sma_60":3502.42,"sma_120":3539.38},{"date":"2025-12-15","open":3421,"high":3441,"low":3315,"close":3373,"volume":410055,"rsi_14":37.14,"sma_20":3616.5,"sma_60":3503.25,"sma_120":3539.67},{"date":"2025-12-16","open":3383,"high":3421,"low":3364,"close":3388,"volume":133232,"rsi_14":35.29,"sma_20":3615.75,"sma_60":3504.25,"sma_120":3539.92},{"date":"2025-12-17","open":3441,"high":3441,"low":3388,"close":3431,"volume":115243,"rsi_14":39.73,"sma_20":3614.75,"sma_60":3506.08,"sma_120":3540.25},{"date":"2025-12-18","open":3436,"high":3436,"low":3383,"close":3426,"volume":116007,"rsi_14":39.19,"sma_20":3612.25,"sma_60":3507.92,"sma_120":3540.29},{"date":"2025-12-19","open":3431,"high":3523,"low":3407,"close":3518,"volume":174914,"rsi_14":53.33,"sma_20":3615.25,"sma_60":3511.92,"sma_120":3540.92},{"date":"2025-12-22","open":3426,"high":3547,"low":3426,"close":3523,"volume":114125,"rsi_14":53.85,"sma_20":3618.0,"sma_60":3515.5,"sma_120":3542.5},{"date":"2025-12-23","open":3484,"high":3542,"low":3484,"close":3513,"volume":81788,"rsi_14":48.84,"sma_20":3620.75,"sma_60":3519.67,"sma_120":3543.54},{"date":"2025-12-24","open":3542,"high":3542,"low":3494,"close":3513,"volume":67640,"rsi_14":42.86,"sma_20":3622.25,"sma_60":3523.83,"sma_120":3544.71},{"date":"2025-12-26","open":3513,"high":3527,"low":3479,"close":3513,"volume":122319,"rsi_14":42.86,"sma_20":3622.75,"sma_60":3526.92,"sma_120":3545.62},{"date":"2025-12-29","open":3570,"high":3570,"low":3480,"close":3510,"volume":94830,"rsi_14":31.07,"sma_20":3616.5,"sma_60":3527.83,"sma_120":3545.17},{"date":"2025-12-30","open":3550,"high":3605,"low":3510,"close":3595,"volume":80762,"rsi_14":44.14,"sma_20":3615.25,"sma_60":3530.5,"sma_120":3545.04},{"date":"2026-01-02","open":3595,"high":3640,"low":3570,"close":3630,"volume":63874,"rsi_14":49.56,"sma_20":3615.75,"sma_60":3534.42,"sma_120":3544.88},{"date":"2026-01-05","open":3575,"high":3630,"low":3535,"close":3625,"volume":129308,"rsi_14":54.37,"sma_20":3614.25,"sma_60":3538.08,"sma_120":3544.67},{"date":"2026-01-06","open":3600,"high":3665,"low":3585,"close":3635,"volume":124029,"rsi_14":55.77,"sma_20":3611.0,"sma_60":3541.83,"sma_120":3544.12},{"date":"2026-01-07","open":3635,"high":3635,"low":3570,"close":3595,"volume":77759,"rsi_14":59.79,"sma_20":3605.75,"sma_60":3544.58,"sma_120":3542.17},{"date":"2026-01-08","open":3595,"high":3610,"low":3555,"close":3595,"volume":49169,"rsi_14":58.51,"sma_20":3600.25,"sma_60":3547.58,"sma_120":3540.46},{"date":"2026-01-09","open":3565,"high":3625,"low":3565,"close":3625,"volume":36562,"rsi_14":57.14,"sma_20":3598.5,"sma_60":3550.42,"sma_120":3539.25},{"date":"2026-01-12","open":3620,"high":3620,"low":3585,"close":3600,"volume":45590,"rsi_14":54.74,"sma_20":3596.75,"sma_60":3552.75,"sma_120":3538.12},{"date":"2026-01-13","open":3590,"high":3645,"low":3580,"close":3645,"volume":108851,"rsi_14":49.41,"sma_20":3600.0,"sma_60":3556.17,"sma_120":3537.5},{"date":"2026-01-14","open":3625,"high":3665,"low":3590,"close":3665,"volume":81292,"rsi_14":51.14,"sma_20":3604.5,"sma_60":3560.33,"sma_120":3536.71},{"date":"2026-01-15","open":3660,"high":3730,"low":3655,"close":3730,"volume":184336,"rsi_14":58.59,"sma_20":3616.0,"sma_60":3565.58,"sma_120":3536.0},{"date":"2026-01-16","open":3730,"high":3740,"low":3670,"close":3740,"volume":78911,"rsi_14":59.41,"sma_20":3636.25,"sma_60":3576.67,"sma_120":3535.58},{"date":"2026-01-19","open":3750,"high":3755,"low":3500,"close":3730,"volume":141557,"rsi_14":78.95,"sma_20":3645.0,"sma_60":3582.08,"sma_120":3534.83},{"date":"2026-01-20","open":3685,"high":3750,"low":3685,"close":3740,"volume":99400,"rsi_14":73.77,"sma_20":3649.5,"sma_60":3587.25,"sma_120":3534.25},{"date":"2026-01-21","open":3740,"high":3740,"low":3675,"close":3740,"volume":97565,"rsi_14":70.37,"sma_20":3653.75,"sma_60":3592.42,"sma_120":3533.79},{"date":"2026-01-22","open":3587,"high":3631,"low":3587,"close":3626,"volume":77284,"rsi_14":73.21,"sma_20":3659.25,"sma_60":3596.58,"sma_120":3534.04},{"date":"2026-01-23","open":3602,"high":3640,"low":3587,"close":3640,"volume":107223,"rsi_14":73.68,"sma_20":3665.5,"sma_60":3600.83,"sma_120":3535.04},{"date":"2026-01-26","open":3640,"high":3718,"low":3636,"close":3708,"volume":188631,"rsi_14":88.89,"sma_20":3675.25,"sma_60":3606.5,"sma_120":3537.12},{"date":"2026-01-27","open":3723,"high":3771,"low":3698,"close":3771,"volume":153072,"rsi_14":90.79,"sma_20":3695.0,"sma_60":3613.58,"sma_120":3539.92},{"date":"2026-01-28","open":3771,"high":3776,"low":3694,"close":3756,"volume":158917,"rsi_14":86.3,"sma_20":3709.75,"sma_60":3620.58,"sma_120":3542.5},{"date":"2026-01-29","open":3752,"high":3761,"low":3679,"close":3679,"volume":131730,"rsi_14":75.0,"sma_20":3718.75,"sma_60":3626.25,"sma_120":3545.42},{"date":"2026-01-30","open":3810,"high":3830,"low":3765,"close":3785,"volume":100348,"rsi_14":67.5,"sma_20":3726.75,"sma_60":3631.83,"sma_120":3547.67},{"date":"2026-02-02","open":3775,"high":3795,"low":3540,"close":3780,"volume":145617,"rsi_14":64.94,"sma_20":3734.0,"sma_60":3637.92,"sma_120":3549.62},{"date":"2026-02-03","open":3780,"high":3845,"low":3735,"close":3795,"volume":63051,"rsi_14":59.7,"sma_20":3744.0,"sma_60":3644.0,"sma_120":3551.54},{"date":"2026-02-04","open":3795,"high":3825,"low":3760,"close":3825,"volume":109875,"rsi_14":61.97,"sma_20":3755.5,"sma_60":3645.42,"sma_120":3553.54},{"date":"2026-02-05","open":3845,"high":3865,"low":3790,"close":3865,"volume":72723,"rsi_14":65.82,"sma_20":3767.5,"sma_60":3652.0,"sma_120":3554.96},{"date":"2026-02-06","open":3865,"high":3880,"low":3670,"close":3875,"volume":73092,"rsi_14":68.35,"sma_20":3781.25,"sma_60":3658.42,"sma_120":3556.5},{"date":"2026-02-09","open":3865,"high":3885,"low":3830,"close":3885,"volume":74374,"rsi_14":68.35,"sma_20":3793.25,"sma_60":3664.83,"sma_120":3558.54},{"date":"2026-02-10","open":3885,"high":3900,"low":3855,"close":3900,"volume":45700,"rsi_14":69.51,"sma_20":3805.0,"sma_60":3671.67,"sma_120":3560.96},{"date":"2026-02-11","open":3885,"high":3900,"low":3860,"close":3895,"volume":51087,"rsi_14":67.5,"sma_20":3813.25,"sma_60":3678.08,"sma_120":3563.46},{"date":"2026-02-12","open":3895,"high":3980,"low":3895,"close":3970,"volume":144833,"rsi_14":71.74,"sma_20":3824.75,"sma_60":3685.75,"sma_120":3566.83},{"date":"2026-02-13","open":3970,"high":4075,"low":3960,"close":4075,"volume":124087,"rsi_14":73.74,"sma_20":3841.5,"sma_60":3694.83,"sma_120":3571.33},{"date":"2026-02-19","open":4195,"high":4220,"low":4090,"close":4205,"volume":203106,"rsi_14":76.79,"sma_20":3865.25,"sma_60":3705.25,"sma_120":3577.46},{"date":"2026-02-20","open":4205,"high":4230,"low":4125,"close":4230,"volume":107599,"rsi_14":79.82,"sma_20":3889.75,"sma_60":3715.67,"sma_120":3583.71},{"date":"2026-02-23","open":4230,"high":4240,"low":4180,"close":4240,"volume":90574,"rsi_14":93.0,"sma_20":3914.75,"sma_60":3726.5,"sma_120":3589.58},{"date":"2026-02-24","open":4180,"high":4315,"low":4180,"close":4315,"volume":146005,"rsi_14":98.18,"sma_20":3942.75,"sma_60":3738.42,"sma_120":3596.54},{"date":"2026-02-25","open":4310,"high":4395,"low":4290,"close":4355,"volume":211543,"rsi_14":99.15,"sma_20":3972.0,"sma_60":3751.17,"sma_120":3603.79},{"date":"2026-02-26","open":4355,"high":4395,"low":4320,"close":4365,"volume":140736,"rsi_14":99.14,"sma_20":3997.5,"sma_60":3792.0,"sma_120":3699.67},{"date":"2026-02-27","open":4305,"high":4390,"low":4200,"close":4375,"volume":105067,"rsi_14":99.11,"sma_20":4021.75,"sma_60":3776.0,"sma_120":3618.96},{"date":"2026-03-03","open":4340,"high":4375,"low":4235,"close":4315,"volume":99625,"rsi_14":88.79,"sma_20":4043.0,"sma_60":3787.33,"sma_120":3626.25},{"date":"2026-03-04","open":4310,"high":4310,"low":4075,"close":4135,"volume":204801,"rsi_14":67.33,"sma_20":4059.25,"sma_60":3795.92,"sma_120":3632.29},{"date":"2026-03-05","open":4195,"high":4350,"low":4140,"close":4350,"volume":207568,"rsi_14":74.35,"sma_20":4087.5,"sma_60":3808.08,"sma_120":3640.29},{"date":"2026-03-06","open":4345,"high":4345,"low":4210,"close":4300,"volume":313425,"rsi_14":70.2,"sma_20":4113.5,"sma_60":3818.83,"sma_120":3648.04},{"date":"2026-03-09","open":4300,"high":4305,"low":4125,"close":4280,"volume":168664,"rsi_14":69.15,"sma_20":4137.75,"sma_60":3828.5,"sma_120":3654.96},{"date":"2026-03-10","open":4280,"high":4315,"low":4205,"close":4310,"volume":166694,"rsi_14":67.71,"sma_20":4162.0,"sma_60":3838.67,"sma_120":3662.0},{"date":"2026-03-11","open":4310,"high":4400,"low":4285,"close":4395,"volume":159964,"rsi_14":67.02,"sma_20":4188.5,"sma_60":3850.17,"sma_120":3669.67},{"date":"2026-03-12","open":4395,"high":4520,"low":4365,"close":4505,"volume":187815,"rsi_14":66.3,"sma_20":4220.0,"sma_60":3864.25,"sma_120":3678.58},{"date":"2026-03-13","open":4500,"high":4590,"low":4445,"close":4520,"volume":115888,"rsi_14":65.93,"sma_20":4251.75,"sma_60":3879.0,"sma_120":3688.04},{"date":"2026-03-16","open":4520,"high":4550,"low":4480,"close":4540,"volume":71439,"rsi_14":66.3,"sma_20":4283.75,"sma_60":3931.25,"sma_120":3773.71},{"date":"2026-03-17","open":4540,"high":4540,"low":4485,"close":4525,"volume":76944,"rsi_14":62.21,"sma_20":4315.25,"sma_60":3910.83,"sma_120":3706.62},{"date":"2026-03-18","open":4520,"high":4530,"low":4455,"close":4505,"volume":103464,"rsi_14":58.93,"sma_20":4342.0,"sma_60":3927.58,"sma_120":3715.42},{"date":"2026-03-19","open":4425,"high":4540,"low":4425,"close":4495,"volume":73956,"rsi_14":57.74,"sma_20":4363.0,"sma_60":3943.92,"sma_120":3724.08},{"date":"2026-03-20","open":4500,"high":4520,"low":4450,"close":4490,"volume":56712,"rsi_14":56.89,"sma_20":4377.25,"sma_60":3959.42,"sma_120":3732.75},{"date":"2026-03-23","open":4259,"high":4336,"low":4162,"close":4292,"volume":102393,"rsi_14":57.93,"sma_20":4388.0,"sma_60":3974.25,"sma_120":3741.08},{"date":"2026-03-24","open":4297,"high":4370,"low":4215,"close":4244,"volume":126281,"rsi_14":68.84,"sma_20":4395.75,"sma_60":3986.67,"sma_120":3749.29},{"date":"2026-03-25","open":4244,"high":4287,"low":4215,"close":4287,"volume":82103,"rsi_14":58.65,"sma_20":4402.0,"sma_60":3999.75,"sma_120":3757.62},{"date":"2026-03-26","open":4287,"high":4287,"low":4172,"close":4283,"volume":131240,"rsi_14":64.21,"sma_20":4406.0,"sma_60":4012.92,"sma_120":3766.29},{"date":"2026-03-27","open":4254,"high":4297,"low":4210,"close":4297,"volume":90378,"rsi_14":68.09,"sma_20":4410.25,"sma_60":4026.33,"sma_120":3775.08},{"date":"2026-03-30","open":4225,"high":4268,"low":4167,"close":4205,"volume":82246,"rsi_14":54.21,"sma_20":4409.25,"sma_60":4038.17,"sma_120":3782.54},{"date":"2026-03-31","open":4201,"high":4230,"low":4027,"close":4230,"volume":149946,"rsi_14":48.42,"sma_20":4412.5,"sma_60":4052.67,"sma_120":3790.25},{"date":"2026-04-01","open":4244,"high":4249,"low":4099,"close":4191,"volume":203301,"rsi_14":30.38,"sma_20":4423.25,"sma_60":4065.25,"sma_120":3797.88},{"date":"2026-04-02","open":4201,"high":4205,"low":4085,"close":4090,"volume":76907,"rsi_14":21.21,"sma_20":4417.5,"sma_60":4075.33,"sma_120":3804.88},{"date":"2026-04-03","open":4230,"high":4235,"low":4065,"close":4160,"volume":127552,"rsi_14":15.45,"sma_20":4410.5,"sma_60":4084.25,"sma_120":3811.17},{"date":"2026-04-06","open":4012,"high":4012,"low":3925,"close":3988,"volume":106076,"rsi_14":15.04,"sma_20":4403.0,"sma_60":4092.5,"sma_120":3817.17},{"date":"2026-04-07","open":3988,"high":4003,"low":3906,"close":3945,"volume":125559,"rsi_14":14.41,"sma_20":4391.75,"sma_60":4100.67,"sma_120":3822.62},{"date":"2026-04-08","open":3945,"high":3998,"low":3930,"close":3998,"volume":142050,"rsi_14":22.05,"sma_20":4379.0,"sma_60":4109.75,"sma_120":3828.67},{"date":"2026-04-09","open":3998,"high":4017,"low":3945,"close":4017,"volume":102996,"rsi_14":24.62,"sma_20":4361.75,"sma_60":4118.67,"sma_120":3834.54},{"date":"2026-04-10","open":4017,"high":4046,"low":3983,"close":4046,"volume":140650,"rsi_14":29.92,"sma_20":4345.25,"sma_60":4128.5,"sma_120":3840.62},{"date":"2026-04-13","open":4017,"high":4172,"low":4012,"close":4128,"volume":246741,"rsi_14":41.04,"sma_20":4332.0,"sma_60":4139.0,"sma_120":3847.58},{"date":"2026-04-14","open":4128,"high":4162,"low":4065,"close":4118,"volume":190010,"rsi_14":36.22,"sma_20":4319.0,"sma_60":4149.0,"sma_120":3854.67},{"date":"2026-04-15","open":4118,"high":4225,"low":4094,"close":4118,"volume":214193,"rsi_14":36.51,"sma_20":4307.0,"sma_60":4157.92,"sma_120":3861.75},{"date":"2026-04-16","open":4099,"high":4220,"low":4099,"close":4181,"volume":135365,"rsi_14":41.18,"sma_20":4298.75,"sma_60":4167.75,"sma_120":3869.29},{"date":"2026-04-17","open":4181,"high":4278,"low":4181,"close":4278,"volume":165439,"rsi_14":55.47,"sma_20":4295.75,"sma_60":4179.42,"sma_120":3877.96},{"date":"2026-04-20","open":4278,"high":4442,"low":4273,"close":4432,"volume":183525,"rsi_14":62.8,"sma_20":4303.0,"sma_60":4193.58,"sma_120":3887.83},{"date":"2026-04-21","open":4495,"high":4572,"low":4432,"close":4510,"volume":268799,"rsi_14":68.39,"sma_20":4316.75,"sma_60":4209.08,"sma_120":3898.17},{"date":"2026-04-22","open":4510,"high":4534,"low":4437,"close":4534,"volume":147351,"rsi_14":79.49,"sma_20":4329.5,"sma_60":4224.75,"sma_120":3908.71},{"date":"2026-04-23","open":4534,"high":4587,"low":4485,"close":4582,"volume":198490,"rsi_14":88.74,"sma_20":4345.0,"sma_60":4241.0,"sma_120":3919.04},{"date":"2026-04-24","open":4553,"high":4606,"low":4529,"close":4587,"volume":131460,"rsi_14":92.47,"sma_20":4360.0,"sma_60":4256.17,"sma_120":3929.33},{"date":"2026-04-27","open":4596,"high":4674,"low":4529,"close":4674,"volume":208980,"rsi_14":98.71,"sma_20":4384.25,"sma_60":4271.75,"sma_120":3940.5},{"date":"2026-04-28","open":4596,"high":4751,"low":4592,"close":4703,"volume":209063,"rsi_14":98.67,"sma_20":4408.75,"sma_60":4288.08,"sma_120":3952.08},{"date":"2026-04-29","open":4703,"high":4703,"low":4394,"close":4428,"volume":209650,"rsi_14":70.94,"sma_20":4420.5,"sma_60":4301.0,"sma_120":3987.25},{"date":"2026-04-30","open":4442,"high":4524,"low":4292,"close":4524,"volume":121531,"rsi_14":71.21,"sma_20":4480.25,"sma_60":4342.17,"sma_120":4367.67},{"date":"2026-05-04","open":4524,"high":4587,"low":4254,"close":4287,"volume":192456,"rsi_14":56.63,"sma_20":4457.0,"sma_60":4327.0,"sma_120":3979.75},{"date":"2026-05-06","open":4287,"high":4287,"low":4070,"close":4094,"volume":191398,"rsi_14":49.13,"sma_20":4462.5,"sma_60":4334.42,"sma_120":3986.62},{"date":"2026-05-07","open":4012,"high":4259,"low":3998,"close":4123,"volume":206922,"rsi_14":50.17,"sma_20":4471.75,"sma_60":4341.83,"sma_120":3993.62},{"date":"2026-05-08","open":4176,"high":4379,"low":4056,"close":4379,"volume":104787,"rsi_14":56.16,"sma_20":4491.5,"sma_60":4353.0,"sma_120":4002.5},{"date":"2026-05-11","open":4427,"high":4427,"low":4114,"close":4118,"volume":291264,"rsi_14":45.5,"sma_20":4496.75,"sma_60":4359.5,"sma_120":4008.96},{"date":"2026-05-12","open":4133,"high":4133,"low":3940,"close":3954,"volume":202619,"rsi_14":36.59,"sma_20":4492.0,"sma_60":4363.0,"sma_120":4013.92},{"date":"2026-05-13","open":4003,"high":4003,"low":3742,"close":3805,"volume":257968,"rsi_14":30.99,"sma_20":4475.25,"sma_60":4363.67,"sma_120":4017.67},{"date":"2026-05-14","open":3872,"high":3872,"low":3766,"close":3781,"volume":153895,"rsi_14":29.69,"sma_20":4457.75,"sma_60":4364.0,"sma_120":4021.04},{"date":"2026-05-15","open":3805,"high":3834,"low":3727,"close":3766,"volume":195012,"rsi_14":27.59,"sma_20":4439.5,"sma_60":4362.83,"sma_120":4024.29},{"date":"2026-05-18","open":3771,"high":3790,"low":3587,"close":3612,"volume":214232,"rsi_14":25.25,"sma_20":4410.0,"sma_60":4357.25,"sma_120":4026.04},{"date":"2026-05-19","open":3592,"high":3665,"low":3515,"close":3660,"volume":152426,"rsi_14":23.75,"sma_20":4378.0,"sma_60":4350.33,"sma_120":4027.79},{"date":"2026-05-20","open":3660,"high":3669,"low":3544,"close":3554,"volume":101641,"rsi_14":21.39,"sma_20":4332.5,"sma_60":4341.17,"sma_120":4028.42},{"date":"2026-05-21","open":3703,"high":3703,"low":3505,"close":3544,"volume":147339,"rsi_14":24.65,"sma_20":4282.5,"sma_60":4331.67,"sma_120":4029.08},{"date":"2026-05-22","open":3640,"high":3713,"low":3529,"close":3694,"volume":73187,"rsi_14":26.88,"sma_20":4239.0,"sma_60":4323.5,"sma_120":4030.96},{"date":"2026-05-26","open":3689,"high":3689,"low":3631,"close":3689,"volume":98911,"rsi_14":30.86,"sma_20":4192.75,"sma_60":4314.58,"sma_120":4032.88},{"date":"2026-05-27","open":3689,"high":3814,"low":3578,"close":3612,"volume":182188,"rsi_14":33.33,"sma_20":4142.25,"sma_60":4304.17,"sma_120":4033.92},{"date":"2026-05-28","open":3612,"high":3645,"low":3539,"close":3573,"volume":74910,"rsi_14":31.13,"sma_20":4085.25,"sma_60":4292.92,"sma_120":4034.46},{"date":"2026-05-29","open":3573,"high":3573,"low":3443,"close":3447,"volume":79919,"rsi_14":14.91,"sma_20":4020.25,"sma_60":4280.5,"sma_120":4033.92},{"date":"2026-06-01","open":3351,"high":3476,"low":3225,"close":3235,"volume":140897,"rsi_14":15.47,"sma_20":3958.5,"sma_60":4267.42,"sma_120":4031.67},{"date":"2026-06-02","open":3235,"high":3356,"low":3182,"close":3220,"volume":152673,"rsi_14":17.52,"sma_20":3891.0,"sma_60":4250.5,"sma_120":4029.29},{"date":"2026-06-04","open":3269,"high":3375,"low":3196,"close":3196,"volume":89875,"rsi_14":19.71,"sma_20":3834.5,"sma_60":4234.0,"sma_120":4026.42},{"date":"2026-06-05","open":3196,"high":3288,"low":3182,"close":3249,"volume":73762,"rsi_14":24.3,"sma_20":3790.75,"sma_60":4218.75,"sma_120":4023.62},{"date":"2026-06-08","open":3249,"high":3274,"low":3134,"close":3158,"volume":87595,"rsi_14":22.61,"sma_20":3740.75,"sma_60":4201.42,"sma_120":4020.04},{"date":"2026-06-09","open":3167,"high":3645,"low":3158,"close":3607,"volume":361143,"rsi_14":49.83,"sma_20":3700.75,"sma_60":4190.42,"sma_120":4020.29},{"date":"2026-06-10","open":3481,"high":4456,"low":3481,"close":4302,"volume":1378942,"rsi_14":65.65,"sma_20":3710.25,"sma_60":4189.58,"sma_120":4026.92},{"date":"2026-06-11","open":4094,"high":4625,"low":3959,"close":4061,"volume":2107731,"rsi_14":61.59,"sma_20":3715.75,"sma_60":4184.33,"sma_120":4031.67},{"date":"2026-06-12","open":4056,"high":4230,"low":3790,"close":4036,"volume":376877,"rsi_14":61.18,"sma_20":3727.75,"sma_60":4178.33,"sma_120":4036.67},{"date":"2026-06-15","open":4036,"high":4133,"low":3636,"close":3974,"volume":443468,"rsi_14":56.62,"sma_20":3737.75,"sma_60":4171.5,"sma_120":4041.17},{"date":"2026-06-16","open":4070,"high":4128,"low":3766,"close":3814,"volume":366596,"rsi_14":52.77,"sma_20":3740.25,"sma_60":4162.25,"sma_120":4044.92},{"date":"2026-06-17","open":3776,"high":4036,"low":3776,"close":3819,"volume":293985,"rsi_14":66.48,"sma_20":3809.75,"sma_60":4104.0,"sma_120":4065.17},{"date":"2026-06-18","open":3819,"high":3988,"low":3781,"close":3848,"volume":238300,"rsi_14":56.29,"sma_20":3760.75,"sma_60":4144.83,"sma_120":4052.12},{"date":"2026-06-19","open":3848,"high":3916,"low":3795,"close":3916,"volume":45419,"rsi_14":61.0,"sma_20":3779.5,"sma_60":4138.33,"sma_120":4056.29},{"date":"2026-06-22","open":3921,"high":3921,"low":3785,"close":3785,"volume":48908,"rsi_14":63.44,"sma_20":3792.0,"sma_60":4130.42,"sma_120":4058.54},{"date":"2026-06-23","open":3790,"high":3887,"low":3491,"close":3684,"volume":106906,"rsi_14":60.86,"sma_20":3791.5,"sma_60":4120.0,"sma_120":4059.88},{"date":"2026-06-24","open":3510,"high":3906,"low":3510,"close":3800,"volume":66247,"rsi_14":63.56,"sma_20":3797.25,"sma_60":4111.67,"sma_120":4062.29},{"date":"2026-06-25","open":3800,"high":3940,"low":3771,"close":3858,"volume":79649,"rsi_14":63.64,"sma_20":3810.0,"sma_60":4104.08,"sma_120":4065.21},{"date":"2026-06-26","open":3887,"high":3896,"low":3650,"close":3718,"volume":95480,"rsi_14":62.29,"sma_20":3817.5,"sma_60":4095.67,"sma_120":4066.92},{"date":"2026-06-29","open":3621,"high":3776,"low":3496,"close":3776,"volume":63464,"rsi_14":54.48,"sma_20":3834.5,"sma_60":4087.83,"sma_120":4070.25},{"date":"2026-06-30","open":3776,"high":3906,"low":3631,"close":3694,"volume":82223,"rsi_14":26.14,"sma_20":3858.25,"sma_60":4079.08,"sma_120":4072.17},{"date":"2026-07-01","open":3737,"high":3761,"low":3481,"close":3587,"volume":227091,"rsi_14":29.24,"sma_20":3877.25,"sma_60":4070.42,"sma_120":4072.88},{"date":"2026-07-02","open":3587,"high":3665,"low":3496,"close":3655,"volume":74841,"rsi_14":33.88,"sma_20":3901.0,"sma_60":4064.17,"sma_120":4074.21},{"date":"2026-07-03","open":3597,"high":3655,"low":3568,"close":3631,"volume":48104,"rsi_14":35.02,"sma_20":3920.75,"sma_60":4058.0,"sma_120":4075.25},{"date":"2026-07-06","open":3655,"high":3727,"low":3520,"close":3539,"volume":95868,"rsi_14":37.22,"sma_20":3940.5,"sma_60":4051.0,"sma_120":4075.83},{"date":"2026-07-07","open":3505,"high":3612,"low":3472,"close":3602,"volume":80845,"rsi_14":40.43,"sma_20":3940.25,"sma_60":4044.17,"sma_120":4076.96},{"date":"2026-07-08","open":3602,"high":3655,"low":3544,"close":3592,"volume":81183,"rsi_14":38.53,"sma_20":3903.5,"sma_60":4036.83,"sma_120":4077.75},{"date":"2026-07-09","open":3621,"high":3621,"low":3520,"close":3520,"volume":59788,"rsi_14":32.33,"sma_20":3875.5,"sma_60":4027.75,"sma_120":4078.12},{"date":"2026-07-10","open":3544,"high":3587,"low":3486,"close":3491,"volume":94123,"rsi_14":35.55,"sma_20":3847.25,"sma_60":4016.75,"sma_120":4077.88},{"date":"2026-07-13","open":3500,"high":3568,"low":3481,"close":3491,"volume":63521,"rsi_14":39.47,"sma_20":3822.25,"sma_60":4005.92,"sma_120":4077.46},{"date":"2026-07-14","open":3491,"high":3583,"low":3423,"close":3452,"volume":58339,"rsi_14":29.31,"sma_20":3803.5,"sma_60":3994.42,"sma_120":4076.17},{"date":"2026-07-15","open":3486,"high":3505,"low":3409,"close":3457,"volume":61936,"rsi_14":24.54,"sma_20":3784.75,"sma_60":3981.92,"sma_120":4074.83},{"date":"2026-07-16","open":3481,"high":3520,"low":3452,"close":3476,"volume":50223,"rsi_14":31.88,"sma_20":3765.5,"sma_60":3968.08,"sma_120":4073.75},{"date":"2026-07-20","open":3496,"high":3520,"low":3404,"close":3452,"volume":57005,"rsi_14":24.43,"sma_20":3741.5,"sma_60":3951.17,"sma_120":4072.38},{"date":"2026-07-21","open":3486,"high":3558,"low":3462,"close":3486,"volume":36990,"rsi_14":32.23,"sma_20":3726.0,"sma_60":3933.5,"sma_120":4071.29},{"date":"2026-07-22","open":3486,"high":3612,"low":3486,"close":3573,"volume":45800,"rsi_14":48.72,"sma_20":3720.25,"sma_60":3916.92,"sma_120":4070.83},{"date":"2026-07-23","open":3602,"high":3718,"low":3602,"close":3674,"volume":63843,"rsi_14":51.61,"sma_20":3713.75,"sma_60":3901.25,"sma_120":4071.12},{"date":"2026-07-24","open":3747,"high":3781,"low":3679,"close":3684,"volume":88240,"rsi_14":54.55,"sma_20":3704.75,"sma_60":3885.67,"sma_120":4070.92},{"date":"2026-07-27","open":3809,"high":3824,"low":3669,"close":3747,"volume":55406,"rsi_14":68.7,"sma_20":3706.25,"sma_60":3869.67,"sma_120":4070.71},{"date":"2026-07-28","open":3747,"high":3785,"low":3660,"close":3713,"volume":57757,"rsi_14":60.55,"sma_20":3703.0,"sma_60":3852.58,"sma_120":4070.33},{"date":"2026-07-29","open":3713,"high":3809,"low":3457,"close":3669,"volume":70665,"rsi_14":56.9,"sma_20":3701.75,"sma_60":3839.5,"sma_120":4070.25},{"date":"2026-07-30","open":3679,"high":3771,"low":3679,"close":3756,"volume":28595,"rsi_14":70.59,"sma_20":3710.5,"sma_60":3826.25,"sma_120":4071.12},{"date":"2026-07-31","open":3756,"high":3805,"low":3727,"close":3781,"volume":37665,"rsi_14":75.42,"sma_20":3717.0,"sma_60":3817.5,"sma_120":4072.25},{"date":"2026-08-03","open":3776,"high":3800,"low":3747,"close":3800,"volume":9829,"rsi_14":76.23,"sma_20":3725.75,"sma_60":3812.42,"sma_120":4073.42},{"date":"2026-08-04","open":3785,"high":4007,"low":3737,"close":3978,"volume":127539,"rsi_14":86.09,"sma_20":3748.5,"sma_60":3809.92,"sma_120":4075.88},{"date":"2026-08-05","open":3978,"high":3998,"low":3901,"close":3974,"volume":35311,"rsi_14":85.43,"sma_20":3767.75,"sma_60":3802.92,"sma_120":4077.96},{"date":"2026-08-06","open":3974,"high":3988,"low":3911,"close":3930,"volume":28987,"rsi_14":80.13,"sma_20":3785.25,"sma_60":3799.67,"sma_120":4079.58},{"date":"2026-08-07","open":3930,"high":3998,"low":3896,"close":3959,"volume":58879,"rsi_14":83.44,"sma_20":3808.0,"sma_60":3799.75,"sma_120":4081.38},{"date":"2026-08-10","open":3959,"high":3998,"low":3863,"close":3877,"volume":40432,"rsi_14":74.25,"sma_20":3828.0,"sma_60":3801.0,"sma_120":4082.33},{"date":"2026-08-11","open":3901,"high":3969,"low":3853,"close":3945,"volume":72124,"rsi_14":73.62,"sma_20":3851.5,"sma_60":3803.83,"sma_120":4083.92},{"date":"2026-08-12","open":3945,"high":3978,"low":3921,"close":3959,"volume":60498,"rsi_14":70.34,"sma_20":3877.75,"sma_60":3807.17,"sma_120":4085.0},{"date":"2026-08-13","open":3959,"high":3993,"low":3882,"close":3882,"volume":56293,"rsi_14":62.89,"sma_20":3899.75,"sma_60":3811.83,"sma_120":4084.54},{"date":"2026-08-14","open":3887,"high":3978,"low":3848,"close":3978,"volume":38836,"rsi_14":64.46,"sma_20":3925.75,"sma_60":3817.33,"sma_120":4083.83},{"date":"2026-08-18","open":3978,"high":3998,"low":3824,"close":3959,"volume":29696,"rsi_14":65.64,"sma_20":3952.0,"sma_60":3824.33,"sma_120":4082.75},{"date":"2026-08-19","open":3959,"high":4007,"low":3882,"close":3882,"volume":45488,"rsi_14":62.94,"sma_20":3972.5,"sma_60":3830.17,"sma_120":4080.92},{"date":"2026-08-20","open":3882,"high":3998,"low":3732,"close":3863,"volume":78191,"rsi_14":57.05,"sma_20":3987.5,"sma_60":3833.08,"sma_120":4078.29},{"date":"2026-08-21","open":3867,"high":3925,"low":3727,"close":3737,"volume":137285,"rsi_14":47.46,"sma_20":3990.75,"sma_60":3833.92,"sma_120":4074.25},{"date":"2026-08-24","open":3761,"high":3858,"low":3698,"close":3698,"volume":48872,"rsi_14":44.2,"sma_20":3991.5,"sma_60":3835.42,"sma_120":4069.79},{"date":"2026-08-25","open":3723,"high":3809,"low":3631,"close":3809,"volume":110194,"rsi_14":39.52,"sma_20":3994.75,"sma_60":3839.5,"sma_120":4066.21},{"date":"2026-08-26","open":3742,"high":3858,"low":3742,"close":3829,"volume":112510,"rsi_14":41.18,"sma_20":4000.75,"sma_60":3846.08,"sma_120":4063.29},{"date":"2026-08-27","open":3829,"high":3829,"low":3727,"close":3776,"volume":29158,"rsi_14":40.7,"sma_20":4006.25,"sma_60":3855.42,"sma_120":4061.42},{"date":"2026-08-28","open":3776,"high":3829,"low":3703,"close":3756,"volume":79388,"rsi_14":37.65,"sma_20":4006.25,"sma_60":3864.67,"sma_120":4057.58},{"date":"2026-08-31","open":3756,"high":3756,"low":3674,"close":3752,"volume":44479,"rsi_14":41.56,"sma_20":4004.75,"sma_60":3874.25,"sma_120":4054.12},{"date":"2026-09-01","open":3752,"high":3785,"low":3708,"close":3785,"volume":56084,"rsi_14":38.78,"sma_20":4004.0,"sma_60":3883.5,"sma_120":4051.12},{"date":"2026-09-02","open":3790,"high":3974,"low":3665,"close":3723,"volume":86591,"rsi_14":34.39,"sma_20":3990.75,"sma_60":3893.25,"sma_120":4047.33},{"date":"2026-09-03","open":3723,"high":3771,"low":3665,"close":3718,"volume":103719,"rsi_14":38.03,"sma_20":3977.5,"sma_60":3895.17,"sma_120":4042.79},{"date":"2026-09-04","open":3718,"high":3800,"low":3708,"close":3795,"volume":29719,"rsi_14":36.23,"sma_20":3970.5,"sma_60":3886.42,"sma_120":4038.0},{"date":"2026-09-07","open":3795,"high":3858,"low":3752,"close":3766,"volume":32816,"rsi_14":35.71,"sma_20":3960.5,"sma_60":3881.33,"sma_120":4032.83},{"date":"2026-09-08","open":3790,"high":3814,"low":3674,"close":3708,"volume":73789,"rsi_14":36.76,"sma_20":3951.75,"sma_60":3875.67,"sma_120":4027.0},{"date":"2026-09-09","open":3708,"high":3723,"low":3645,"close":3669,"volume":74351,"rsi_14":35.71,"sma_20":3937.5,"sma_60":3870.42,"sma_120":4020.96},{"date":"2026-09-10","open":3694,"high":3795,"low":3669,"close":3795,"volume":96785,"rsi_14":54.29,"sma_20":3929.0,"sma_60":3870.08,"sma_120":4016.17},{"date":"2026-09-11","open":3800,"high":3800,"low":3535,"close":3680,"volume":133333,"rsi_14":41.76,"sma_20":3912.0,"sma_60":3865.5,"sma_120":4009.38},{"date":"2026-09-14","open":3680,"high":3800,"low":3650,"close":3785,"volume":24466,"rsi_14":41.11,"sma_20":3895.25,"sma_60":3862.17,"sma_120":4003.5},{"date":"2026-09-15","open":3785,"high":3900,"low":3715,"close":3825,"volume":27778,"rsi_14":42.08,"sma_20":3881.25,"sma_60":3858.25,"sma_120":3998.29},{"date":"2026-09-16","open":3790,"high":3795,"low":3535,"close":3770,"volume":18721,"rsi_14":42.31,"sma_20":3868.75,"sma_60":3855.75,"sma_120":3993.08},{"date":"2026-09-17","open":3775,"high":3830,"low":3745,"close":3800,"volume":28202,"rsi_14":45.11,"sma_20":3858.75,"sma_60":3855.5,"sma_120":3987.75},{"date":"2026-09-18","open":3805,"high":3940,"low":3775,"close":3850,"volume":35520,"rsi_14":48.19,"sma_20":3857.75,"sma_60":3854.08,"sma_120":3982.88},{"date":"2026-09-21","open":3845,"high":3920,"low":3605,"close":3885,"volume":48438,"rsi_14":48.21,"sma_20":3860.75,"sma_60":3852.33,"sma_120":3978.21},{"date":"2026-09-22","open":3880,"high":3880,"low":3630,"close":3865,"volume":36299,"rsi_14":50.54,"sma_20":3856.75,"sma_60":3852.58,"sma_120":3974.12},{"date":"2026-09-23","open":3845,"high":3975,"low":3835,"close":3910,"volume":41926,"rsi_14":53.09,"sma_20":3854.0,"sma_60":3852.58,"sma_120":3970.21},{"date":"2026-09-28","open":3910,"high":4135,"low":3855,"close":4065,"volume":35211,"rsi_14":56.46,"sma_20":3861.75,"sma_60":3856.58,"sma_120":3967.83},{"date":"2026-09-29","open":3950,"high":3995,"low":3800,"close":3955,"volume":34783,"rsi_14":52.44,"sma_20":3865.0,"sma_60":3860.58,"sma_120":3965.5},{"date":"2026-09-30","open":3945,"high":3980,"low":3835,"close":3900,"volume":60457,"rsi_14":52.68,"sma_20":3865.75,"sma_60":3862.5,"sma_120":3963.33},{"date":"2026-10-01","open":3900,"high":3975,"low":3830,"close":3925,"volume":28310,"rsi_14":55.66,"sma_20":3866.0,"sma_60":3865.25,"sma_120":3961.62},{"date":"2026-10-02","open":3925,"high":3935,"low":3840,"close":3900,"volume":44124,"rsi_14":48.5,"sma_20":3868.25,"sma_60":3869.17,"sma_120":3960.08},{"date":"2026-10-06","open":3880,"high":3945,"low":3785,"close":3885,"volume":48240,"rsi_14":63.4,"sma_20":3870.0,"sma_60":3871.75,"sma_120":3957.96},{"date":"2026-10-07","open":3860,"high":3915,"low":3795,"close":3860,"volume":38176,"rsi_14":55.47,"sma_20":3866.5,"sma_60":3874.08,"sma_120":3955.46},{"date":"2026-10-08","open":3805,"high":4080,"low":3790,"close":3865,"volume":33325,"rsi_14":53.08,"sma_20":3864.75,"sma_60":3877.75,"sma_120":3952.75},{"date":"2026-10-12","open":3910,"high":3945,"low":3730,"close":3905,"volume":66014,"rsi_14":60.63,"sma_20":3868.0,"sma_60":3882.58,"sma_120":3949.67},{"date":"2026-10-13","open":3890,"high":4045,"low":3805,"close":3975,"volume":118224,"rsi_14":62.96,"sma_20":3876.75,"sma_60":3888.58,"sma_120":3947.25},{"date":"2026-10-14","open":4000,"high":4065,"low":3950,"close":4025,"volume":86670,"rsi_14":62.96,"sma_20":3881.5,"sma_60":3896.08,"sma_120":3945.25},{"date":"2026-10-15","open":4005,"high":4155,"low":3840,"close":3950,"volume":107280,"rsi_14":54.55,"sma_20":3895.0,"sma_60":3902.25,"sma_120":3942.08},{"date":"2026-10-16","open":3985,"high":4100,"low":3925,"close":4000,"volume":157431,"rsi_14":59.06,"sma_20":3905.75,"sma_60":3908.92,"sma_120":3938.5},{"date":"2026-10-19","open":3985,"high":4070,"low":3865,"close":3935,"volume":55965,"rsi_14":51.63,"sma_20":3911.25,"sma_60":3914.92,"sma_120":3933.04},{"date":"2026-10-20","open":3935,"high":4165,"low":3800,"close":3945,"volume":71771,"rsi_14":40.32,"sma_20":3920.0,"sma_60":3920.5,"sma_120":3927.0},{"date":"2026-10-21","open":3945,"high":4055,"low":3880,"close":3950,"volume":43361,"rsi_14":49.51,"sma_20":3927.5,"sma_60":3924.67,"sma_120":3920.79},{"date":"2026-10-22","open":3915,"high":3945,"low":3840,"close":3880,"volume":26589,"rsi_14":48.11,"sma_20":3929.0,"sma_60":3925.92,"sma_120":3913.58},{"date":"2026-10-23","open":3791,"high":3948,"low":3766,"close":3915,"volume":55060,"rsi_14":49.07,"sma_20":3930.5,"sma_60":3927.58,"sma_120":3906.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.53,"pbr":0.66,"ttm_eps":null,"close":3190.2192},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.66,"pbr":null,"ttm_eps":null,"close":3050.9084},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.47,"pbr":0.67,"ttm_eps":null,"close":3392.5269},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.07,"pbr":null,"ttm_eps":null,"close":3272.0535},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.15,"pbr":0.69,"ttm_eps":null,"close":3595.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":22.69,"pbr":null,"ttm_eps":null,"close":4229.542},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.92,"pbr":0.72,"ttm_eps":null,"close":3693.6067}],"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":"신한서부티엔디리츠","phase":"above-fold","symbol_resolved":true}