{"status":"ok","report":{"price_analysis":{"current":3495.0,"change_1d":1.8,"change_7d":-3.7,"change_30d":-21.9,"high_30d":5300.0,"low_30d":3155.0,"position_in_range":16.0,"support":3369.5,"resistance":5085.5},"summary":"핑거스토리(417180)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 200.09억. 현재가 3,495원, 전일 대비 +1.7%, 30일 -21.9%. ROE 1.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1565.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.9%입니다. 시가총액 200.09억. 매출 185.20억, 영업이익 -4769.28만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.63,"roe":1.88,"eps":-130.67999999999998,"revenue":18520409997.0,"operating_income":-47692768.0,"net_income":-473780401.0,"market_cap":20009207025,"profit_margin":-2.56,"roa":1.21,"operating_margin":-0.26,"gross_margin":null,"debt_ratio":0.5454554068775067,"total_assets":48791600801.0,"total_equity":31571018215.0,"total_debt":17220582586.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.0로 약세 구간입니다. MACD(-188.49)가 시그널선(-157.69)을 하회합니다(데드크로스). 현재가가 SMA20(3837)과 SMA60(4091) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3301~4373 (현재 위치 18%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.01219512195122,"macd":-188.49107970922978,"macd_signal":-157.68611228568693,"sma_20":3837.0,"sma_60":4090.6666666666665,"bb_upper":4373.455030734171,"bb_lower":3300.5449692658294,"atr_14":314.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1565.00, 기관 순매수 0.00. 30일 누적: 외국인 -4007.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1565.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-478.0,"institution_net":0.0,"retail_net":478.0},{"date":"2026-10-22","foreign_net":2032.0,"institution_net":0.0,"retail_net":-2032.0},{"date":"2026-10-21","foreign_net":571.0,"institution_net":0.0,"retail_net":-571.0},{"date":"2026-10-20","foreign_net":-240.0,"institution_net":0.0,"retail_net":240.0},{"date":"2026-10-19","foreign_net":-320.0,"institution_net":0.0,"retail_net":320.0},{"date":"2026-10-16","foreign_net":-305.0,"institution_net":0.0,"retail_net":305.0},{"date":"2026-10-15","foreign_net":-242.0,"institution_net":0.0,"retail_net":242.0},{"date":"2026-10-14","foreign_net":1834.0,"institution_net":0.0,"retail_net":-1834.0},{"date":"2026-10-13","foreign_net":-1447.0,"institution_net":0.0,"retail_net":1447.0},{"date":"2026-10-12","foreign_net":-246.0,"institution_net":0.0,"retail_net":246.0},{"date":"2026-10-08","foreign_net":-374.0,"institution_net":0.0,"retail_net":374.0},{"date":"2026-10-07","foreign_net":-291.0,"institution_net":0.0,"retail_net":291.0},{"date":"2026-10-06","foreign_net":-1057.0,"institution_net":0.0,"retail_net":1057.0},{"date":"2026-10-02","foreign_net":-1765.0,"institution_net":0.0,"retail_net":1765.0},{"date":"2026-10-01","foreign_net":687.0,"institution_net":0.0,"retail_net":-687.0},{"date":"2026-09-30","foreign_net":-447.0,"institution_net":0.0,"retail_net":447.0},{"date":"2026-09-29","foreign_net":13.0,"institution_net":0.0,"retail_net":-13.0},{"date":"2026-09-28","foreign_net":-10.0,"institution_net":0.0,"retail_net":10.0},{"date":"2026-09-23","foreign_net":-5541.0,"institution_net":0.0,"retail_net":5541.0},{"date":"2026-09-22","foreign_net":49.0,"institution_net":0.0,"retail_net":-49.0},{"date":"2026-09-21","foreign_net":25.0,"institution_net":0.0,"retail_net":-25.0},{"date":"2026-09-18","foreign_net":-1033.0,"institution_net":0.0,"retail_net":1033.0},{"date":"2026-09-17","foreign_net":-226.0,"institution_net":0.0,"retail_net":226.0},{"date":"2026-09-16","foreign_net":48.0,"institution_net":0.0,"retail_net":-48.0},{"date":"2026-09-15","foreign_net":887.0,"institution_net":0.0,"retail_net":-887.0},{"date":"2026-09-14","foreign_net":2691.0,"institution_net":0.0,"retail_net":-2691.0},{"date":"2026-09-11","foreign_net":2500.0,"institution_net":0.0,"retail_net":-2500.0},{"date":"2026-09-10","foreign_net":-286.0,"institution_net":0.0,"retail_net":286.0},{"date":"2026-09-09","foreign_net":-862.0,"institution_net":0.0,"retail_net":862.0},{"date":"2026-09-08","foreign_net":-174.0,"institution_net":0.0,"retail_net":174.0}],"periods":{"d1":{"foreign_net":-478.0,"institution_net":0,"retail_net":478.0},"d3":{"foreign_net":2125.0,"institution_net":0,"retail_net":-2125.0},"d7":{"foreign_net":1018.0,"institution_net":0,"retail_net":-1018.0},"d14":{"foreign_net":-2328.0,"institution_net":0,"retail_net":2328.0},"d30":{"foreign_net":-4007.0,"institution_net":0,"retail_net":4007.0}}},"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":"적자 (EPS -131, PBR 0.63x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -131원"}]},"growth":{"grade":"F","percentile":24,"summary":"매출 -4.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.5,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":-219.9,"unit":"%","percentile":6,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.0,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.9,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 1.9x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":1.89,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.36,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -131, PBR 0.63x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -4.5%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.63,"per_5y_high":10.26,"per_5y_low":1.51,"per_5y_avg":5.39,"per_percentile":null,"pbr_5y_high":1.94,"pbr_5y_low":0.47,"pbr_5y_avg":0.95,"pbr_percentile":22.2,"per_5y_median":4.57,"pbr_5y_median":0.92,"history":[{"quarter":"2024-Q2","per":9.27,"pbr":1.09},{"quarter":"2024-Q3","per":10.26,"pbr":1.04},{"quarter":"2024-Q4","per":5.98,"pbr":0.92},{"quarter":"2025-Q1","per":3.16,"pbr":0.66},{"quarter":"2025-Q2","per":1.89,"pbr":0.72},{"quarter":"2025-Q3","per":1.51,"pbr":0.58},{"quarter":"2025-Q4","per":1.75,"pbr":0.47},{"quarter":"2026-Q1","per":9.29,"pbr":1.94},{"quarter":"2026-Q2","per":null,"pbr":1.13},{"quarter":"현재","per":null,"pbr":0.63}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3145.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2225.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1752.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7525.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4265.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.27,"eps":354.81,"close":3290.0,"source":"reported"},{"date":"2024-07","per":7.78,"eps":354.81,"close":2760.0,"source":"reported"},{"date":"2024-08","per":6.67,"eps":354.81,"close":2365.0,"source":"reported"},{"date":"2024-09","per":10.26,"eps":306.6,"close":3145.0,"source":"reported"},{"date":"2024-10","per":7.97,"eps":306.6,"close":2445.0,"source":"reported"},{"date":"2024-11","per":7.27,"eps":306.6,"close":2230.0,"source":"reported"},{"date":"2024-12","per":5.98,"eps":478.05,"close":2860.0,"source":"reported"},{"date":"2025-01","per":4.94,"eps":478.05,"close":2360.0,"source":"reported"},{"date":"2025-02","per":5.08,"eps":478.05,"close":2430.0,"source":"reported"},{"date":"2025-03","per":3.16,"eps":664.74,"close":2100.0,"source":"reported"},{"date":"2025-04","per":4.44,"eps":664.74,"close":2950.0,"source":"reported"},{"date":"2025-05","per":3.78,"eps":664.74,"close":2510.0,"source":"reported"},{"date":"2025-06","per":1.89,"eps":1468.78,"close":2780.0,"source":"reported"},{"date":"2025-07","per":1.71,"eps":1468.78,"close":2505.0,"source":"reported"},{"date":"2025-08","per":1.59,"eps":1468.78,"close":2340.0,"source":"reported"},{"date":"2025-09","per":1.51,"eps":1468.93,"close":2225.0,"source":"reported"},{"date":"2025-10","per":1.39,"eps":1468.93,"close":2045.0,"source":"reported"},{"date":"2025-11","per":1.29,"eps":1468.93,"close":1889.0,"source":"reported"},{"date":"2025-12","per":1.75,"eps":1000.52,"close":1752.0,"source":"reported"},{"date":"2026-01","per":1.81,"eps":1000.52,"close":1807.0,"source":"reported"},{"date":"2026-02","per":8.72,"eps":1000.52,"close":8725.0,"source":"reported"},{"date":"2026-03","per":9.29,"eps":809.67,"close":7525.0,"source":"reported"},{"date":"2026-04","per":9.75,"eps":809.67,"close":7895.0,"source":"reported"},{"date":"2026-05","per":6.69,"eps":809.67,"close":5420.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.17,"std":3.06,"upper_1sd":8.23,"lower_1sd":2.1,"current":6.69,"count":24},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"1.9%"}],"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":"2026-10-23T23:10:07.172634+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.018753123860880204,"dividend_yield":null,"eps":173.0,"revenue":4768691222.0,"operating_income":-344726780.0,"net_income":592055215.0,"market_cap":null,"profit_margin":0.12415465532106537,"operating_margin":-0.07228959979829032,"roa":0.01213436749933127,"gross_margin":null,"total_equity":31571018215.0,"total_assets":48791600801.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.97,"pbr":0.92,"roe":-0.004205619137907358,"dividend_yield":null,"eps":-38.73,"revenue":4994144578.0,"operating_income":-107749557.0,"net_income":-135938497.0,"market_cap":28500000000.0,"profit_margin":-0.027219575820618142,"operating_margin":-0.021575177754095048,"roa":-0.002657292947260869,"gross_margin":null,"total_equity":32323064106.0,"total_assets":51156759792.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03358668838523373,"dividend_yield":null,"eps":-297.89,"revenue":4375972759.0,"operating_income":187354570.0,"net_income":-1045520176.0,"market_cap":null,"profit_margin":-0.23892291693308504,"operating_margin":0.04281438215415545,"roa":-0.020504295742801815,"gross_margin":null,"total_equity":31129004563.0,"total_assets":50990299258.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.003593621286963371,"dividend_yield":null,"eps":32.94,"revenue":4381601438.0,"operating_income":217428999.0,"net_income":115623057.0,"market_cap":null,"profit_margin":0.026388309990325504,"operating_margin":0.04962318049157076,"roa":0.0027089365660920416,"gross_margin":null,"total_equity":32174524739.0,"total_assets":42682083607.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.12188711181562305,"dividend_yield":null,"eps":1113.35,"revenue":4207713266.0,"operating_income":168239735.0,"net_income":3907566934.0,"market_cap":null,"profit_margin":0.9286675890143699,"operating_margin":0.039983650112150965,"roa":0.09179226805327217,"gross_margin":null,"total_equity":32058901682.0,"total_assets":42569674079.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0202014673319773,"dividend_yield":null,"eps":152.12,"revenue":4334228297.0,"operating_income":274032313.0,"net_income":533887073.0,"market_cap":null,"profit_margin":0.12317926892995872,"operating_margin":0.06322516817807579,"roa":0.0143984462527167,"gross_margin":null,"total_equity":26428133374.0,"total_assets":37079492025.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02311199542335735,"dividend_yield":null,"eps":170.52,"revenue":4492134177.0,"operating_income":337469506.0,"net_income":598467702.0,"market_cap":null,"profit_margin":0.13322569594296427,"operating_margin":0.07512453829359425,"roa":0.016392726614796307,"gross_margin":null,"total_equity":25894246301.0,"total_assets":36508124369.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004550118927928557,"dividend_yield":null,"eps":32.79,"revenue":4748284569.0,"operating_income":509623858.0,"net_income":115098801.0,"market_cap":null,"profit_margin":0.024240080670700003,"operating_margin":0.10732799405645732,"roa":0.0031217546516922054,"gross_margin":null,"total_equity":25295778599.0,"total_assets":36869906140.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04332601377302921,"dividend_yield":null,"eps":309.31,"revenue":4529624400.0,"operating_income":332501963.0,"net_income":1085585995.0,"market_cap":null,"profit_margin":0.2396635789492833,"operating_margin":0.073406078216993,"roa":0.026581277782442084,"gross_margin":null,"total_equity":25056216819.0,"total_assets":40840248685.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.005077644009757003,"dividend_yield":null,"eps":-34.57,"revenue":4580216372.0,"operating_income":327134528.0,"net_income":-121325296.0,"market_cap":null,"profit_margin":-0.02648898788749188,"operating_margin":0.07142337859841177,"roa":-0.0035748782288450333,"gross_margin":null,"total_equity":23894013792.0,"total_assets":33938301736.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.00013721040730172866,"dividend_yield":null,"eps":-0.93,"revenue":4662174024.0,"operating_income":363024102.0,"net_income":-3274935.0,"market_cap":null,"profit_margin":-0.0007024480388636819,"operating_margin":0.0778658411571983,"roa":-9.775507157095327e-05,"gross_margin":null,"total_equity":23867978125.0,"total_assets":33501433198.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06647457407580813,"dividend_yield":null,"eps":81.0,"revenue":4678021685.0,"operating_income":343751513.0,"net_income":1077112584.0,"market_cap":null,"profit_margin":0.2302495919276612,"operating_margin":0.07348224017478021,"roa":0.04039251405677961,"gross_margin":null,"total_equity":16203376990.0,"total_assets":26666143694.0}],"current_price":3495.0,"change_pct":1.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-08","close":6050.0},{"date":"2022-12-09","close":7860.0},{"date":"2022-12-12","close":9580.0},{"date":"2022-12-13","close":8470.0},{"date":"2022-12-14","close":9800.0},{"date":"2022-12-15","close":9990.0},{"date":"2022-12-16","close":9680.0},{"date":"2022-12-19","close":8650.0},{"date":"2022-12-20","close":8330.0},{"date":"2022-12-21","close":8330.0},{"date":"2022-12-22","close":8040.0},{"date":"2022-12-23","close":7580.0},{"date":"2022-12-26","close":7780.0},{"date":"2022-12-27","close":7400.0},{"date":"2022-12-28","close":7730.0},{"date":"2022-12-29","close":7360.0},{"date":"2023-01-02","close":7150.0},{"date":"2023-01-03","close":9290.0},{"date":"2023-01-04","close":8800.0},{"date":"2023-01-05","close":8850.0},{"date":"2023-01-06","close":8940.0},{"date":"2023-01-09","close":9560.0},{"date":"2023-01-10","close":8960.0},{"date":"2023-01-11","close":9010.0},{"date":"2023-01-12","close":8880.0},{"date":"2023-01-13","close":9040.0},{"date":"2023-01-16","close":11750.0},{"date":"2023-01-17","close":11850.0},{"date":"2023-01-18","close":11650.0},{"date":"2023-01-19","close":10900.0},{"date":"2023-01-20","close":10950.0},{"date":"2023-01-25","close":10880.0},{"date":"2023-01-26","close":11100.0},{"date":"2023-01-27","close":11120.0},{"date":"2023-01-30","close":10510.0},{"date":"2023-01-31","close":10590.0},{"date":"2023-02-01","close":10930.0},{"date":"2023-02-02","close":10970.0},{"date":"2023-02-03","close":10610.0},{"date":"2023-02-06","close":9900.0},{"date":"2023-02-07","close":10040.0},{"date":"2023-02-08","close":9710.0},{"date":"2023-02-09","close":9200.0},{"date":"2023-02-10","close":8970.0},{"date":"2023-02-13","close":8650.0},{"date":"2023-02-14","close":8680.0},{"date":"2023-02-15","close":8580.0},{"date":"2023-02-16","close":8310.0},{"date":"2023-02-17","close":8130.0},{"date":"2023-02-20","close":8290.0},{"date":"2023-02-21","close":8070.0},{"date":"2023-02-22","close":7840.0},{"date":"2023-02-23","close":8160.0},{"date":"2023-02-24","close":8020.0},{"date":"2023-02-27","close":7880.0},{"date":"2023-02-28","close":8710.0},{"date":"2023-03-02","close":8770.0},{"date":"2023-03-03","close":8560.0},{"date":"2023-03-06","close":8940.0},{"date":"2023-03-07","close":8260.0},{"date":"2023-03-08","close":8100.0},{"date":"2023-03-09","close":7920.0},{"date":"2023-03-10","close":7610.0},{"date":"2023-03-13","close":7500.0},{"date":"2023-03-14","close":7030.0},{"date":"2023-03-15","close":7030.0},{"date":"2023-03-16","close":7040.0},{"date":"2023-03-17","close":7240.0},{"date":"2023-03-20","close":7330.0},{"date":"2023-03-21","close":7480.0},{"date":"2023-03-22","close":7320.0},{"date":"2023-03-23","close":7120.0},{"date":"2023-03-24","close":7420.0},{"date":"2023-03-27","close":7310.0},{"date":"2023-03-28","close":7180.0},{"date":"2023-03-29","close":7140.0},{"date":"2023-03-30","close":7090.0},{"date":"2023-03-31","close":6930.0},{"date":"2023-04-03","close":6990.0},{"date":"2023-04-04","close":6970.0},{"date":"2023-04-05","close":7050.0},{"date":"2023-04-06","close":6890.0},{"date":"2023-04-07","close":6670.0},{"date":"2023-04-10","close":6490.0},{"date":"2023-04-11","close":6440.0},{"date":"2023-04-12","close":6420.0},{"date":"2023-04-13","close":6840.0},{"date":"2023-04-14","close":6930.0},{"date":"2023-04-17","close":6840.0},{"date":"2023-04-18","close":6520.0},{"date":"2023-04-19","close":6540.0},{"date":"2023-04-20","close":6170.0},{"date":"2023-04-21","close":6080.0},{"date":"2023-04-24","close":5870.0},{"date":"2023-04-25","close":5710.0},{"date":"2023-04-26","close":5690.0},{"date":"2023-04-27","close":5600.0},{"date":"2023-04-28","close":5720.0},{"date":"2023-05-02","close":5780.0},{"date":"2023-05-03","close":5850.0},{"date":"2023-05-04","close":5780.0},{"date":"2023-05-08","close":5770.0},{"date":"2023-05-09","close":5710.0},{"date":"2023-05-10","close":5710.0},{"date":"2023-05-11","close":5720.0},{"date":"2023-05-12","close":5650.0},{"date":"2023-05-15","close":5420.0},{"date":"2023-05-16","close":5280.0},{"date":"2023-05-17","close":5460.0},{"date":"2023-05-18","close":5530.0},{"date":"2023-05-19","close":5610.0},{"date":"2023-05-22","close":5730.0},{"date":"2023-05-23","close":5730.0},{"date":"2023-05-24","close":5640.0},{"date":"2023-05-25","close":5600.0},{"date":"2023-05-26","close":5550.0},{"date":"2023-05-30","close":5610.0},{"date":"2023-05-31","close":5520.0},{"date":"2023-06-01","close":5490.0},{"date":"2023-06-02","close":5600.0},{"date":"2023-06-05","close":5640.0},{"date":"2023-06-07","close":5630.0},{"date":"2023-06-08","close":5520.0},{"date":"2023-06-09","close":5480.0},{"date":"2023-06-12","close":5390.0},{"date":"2023-06-13","close":5350.0},{"date":"2023-06-14","close":5240.0},{"date":"2023-06-15","close":5240.0},{"date":"2023-06-16","close":5340.0},{"date":"2023-06-19","close":5200.0},{"date":"2023-06-20","close":5300.0},{"date":"2023-06-21","close":5140.0},{"date":"2023-06-22","close":5120.0},{"date":"2023-06-23","close":4930.0},{"date":"2023-06-26","close":4965.0},{"date":"2023-06-27","close":4910.0},{"date":"2023-06-28","close":5020.0},{"date":"2023-06-29","close":4755.0},{"date":"2023-06-30","close":4500.0},{"date":"2023-07-03","close":4565.0},{"date":"2023-07-04","close":4490.0},{"date":"2023-07-05","close":4425.0},{"date":"2023-07-06","close":4320.0},{"date":"2023-07-07","close":4350.0},{"date":"2023-07-10","close":4360.0},{"date":"2023-07-11","close":4735.0},{"date":"2023-07-12","close":4770.0},{"date":"2023-07-13","close":4700.0},{"date":"2023-07-14","close":4670.0},{"date":"2023-07-17","close":4790.0},{"date":"2023-07-18","close":4690.0},{"date":"2023-07-19","close":4605.0},{"date":"2023-07-20","close":4465.0},{"date":"2023-07-21","close":4455.0},{"date":"2023-07-24","close":4220.0},{"date":"2023-07-25","close":4020.0},{"date":"2023-07-26","close":3730.0},{"date":"2023-07-27","close":3890.0},{"date":"2023-07-28","close":3960.0},{"date":"2023-07-31","close":4035.0},{"date":"2023-08-01","close":4090.0},{"date":"2023-08-02","close":3955.0},{"date":"2023-08-03","close":3955.0},{"date":"2023-08-04","close":4065.0},{"date":"2023-08-07","close":4090.0},{"date":"2023-08-08","close":3920.0},{"date":"2023-08-09","close":4020.0},{"date":"2023-08-10","close":4090.0},{"date":"2023-08-11","close":4105.0},{"date":"2023-08-14","close":4070.0},{"date":"2023-08-16","close":3890.0},{"date":"2023-08-17","close":3850.0},{"date":"2023-08-18","close":3735.0},{"date":"2023-08-21","close":3730.0},{"date":"2023-08-22","close":3675.0},{"date":"2023-08-23","close":3605.0},{"date":"2023-08-24","close":3665.0},{"date":"2023-08-25","close":3780.0},{"date":"2023-08-28","close":3805.0},{"date":"2023-08-29","close":3920.0},{"date":"2023-08-30","close":3965.0},{"date":"2023-08-31","close":3995.0},{"date":"2023-09-01","close":4030.0},{"date":"2023-09-04","close":3900.0},{"date":"2023-09-05","close":3905.0},{"date":"2023-09-06","close":3840.0},{"date":"2023-09-07","close":3705.0},{"date":"2023-09-08","close":3765.0},{"date":"2023-09-11","close":3980.0},{"date":"2023-09-12","close":3865.0},{"date":"2023-09-13","close":3750.0},{"date":"2023-09-14","close":3820.0},{"date":"2023-09-15","close":3865.0},{"date":"2023-09-18","close":3845.0},{"date":"2023-09-19","close":3815.0},{"date":"2023-09-20","close":3830.0},{"date":"2023-09-21","close":3690.0},{"date":"2023-09-22","close":3630.0},{"date":"2023-09-25","close":3480.0},{"date":"2023-09-26","close":3365.0},{"date":"2023-09-27","close":3520.0},{"date":"2023-10-04","close":3265.0},{"date":"2023-10-05","close":3020.0},{"date":"2023-10-06","close":3370.0},{"date":"2023-10-10","close":3205.0},{"date":"2023-10-11","close":3245.0},{"date":"2023-10-12","close":3330.0},{"date":"2023-10-13","close":3215.0},{"date":"2023-10-16","close":3080.0},{"date":"2023-10-17","close":3150.0},{"date":"2023-10-18","close":3035.0},{"date":"2023-10-19","close":2915.0},{"date":"2023-10-20","close":2800.0},{"date":"2023-10-23","close":2905.0},{"date":"2023-10-24","close":3015.0},{"date":"2023-10-25","close":3000.0},{"date":"2023-10-26","close":2860.0},{"date":"2023-10-27","close":2835.0},{"date":"2023-10-30","close":2865.0},{"date":"2023-10-31","close":2840.0},{"date":"2023-11-01","close":2830.0},{"date":"2023-11-02","close":2910.0},{"date":"2023-11-03","close":2945.0},{"date":"2023-11-06","close":3015.0},{"date":"2023-11-07","close":3070.0},{"date":"2023-11-08","close":3115.0},{"date":"2023-11-09","close":3000.0},{"date":"2023-11-10","close":2900.0},{"date":"2023-11-13","close":2820.0},{"date":"2023-11-14","close":2925.0},{"date":"2023-11-15","close":3000.0},{"date":"2023-11-16","close":3000.0},{"date":"2023-11-17","close":3010.0},{"date":"2023-11-20","close":3060.0},{"date":"2023-11-21","close":3065.0},{"date":"2023-11-22","close":2940.0},{"date":"2023-11-23","close":3820.0},{"date":"2023-11-24","close":3665.0},{"date":"2023-11-27","close":3445.0},{"date":"2023-11-28","close":4075.0},{"date":"2023-11-29","close":3935.0},{"date":"2023-11-30","close":3945.0},{"date":"2023-12-01","close":4020.0},{"date":"2023-12-04","close":4270.0},{"date":"2023-12-05","close":4045.0},{"date":"2023-12-06","close":3940.0},{"date":"2023-12-07","close":3625.0},{"date":"2023-12-08","close":3750.0},{"date":"2023-12-11","close":3695.0},{"date":"2023-12-12","close":3720.0},{"date":"2023-12-13","close":3400.0},{"date":"2023-12-14","close":3380.0},{"date":"2023-12-15","close":3260.0},{"date":"2023-12-18","close":3280.0},{"date":"2023-12-19","close":3340.0},{"date":"2023-12-20","close":3355.0},{"date":"2023-12-21","close":3320.0},{"date":"2023-12-22","close":3300.0},{"date":"2023-12-26","close":3160.0},{"date":"2023-12-27","close":3170.0},{"date":"2023-12-28","close":3250.0},{"date":"2024-01-02","close":3290.0},{"date":"2024-01-03","close":3355.0},{"date":"2024-01-04","close":3310.0},{"date":"2024-01-05","close":3390.0},{"date":"2024-01-08","close":3625.0},{"date":"2024-01-09","close":3905.0},{"date":"2024-01-10","close":3755.0},{"date":"2024-01-11","close":3685.0},{"date":"2024-01-12","close":3630.0},{"date":"2024-01-15","close":3495.0},{"date":"2024-01-16","close":3525.0},{"date":"2024-01-17","close":3305.0},{"date":"2024-01-18","close":3645.0},{"date":"2024-01-19","close":3635.0},{"date":"2024-01-22","close":3565.0},{"date":"2024-01-23","close":3810.0},{"date":"2024-01-24","close":4245.0},{"date":"2024-01-25","close":4105.0},{"date":"2024-01-26","close":4005.0},{"date":"2024-01-29","close":3735.0},{"date":"2024-01-30","close":3805.0},{"date":"2024-01-31","close":3555.0},{"date":"2024-02-01","close":3500.0},{"date":"2024-02-02","close":3490.0},{"date":"2024-02-05","close":3445.0},{"date":"2024-02-06","close":3390.0},{"date":"2024-02-07","close":3335.0},{"date":"2024-02-08","close":3425.0},{"date":"2024-02-13","close":3460.0},{"date":"2024-02-14","close":3625.0},{"date":"2024-02-15","close":3740.0},{"date":"2024-02-16","close":3720.0},{"date":"2024-02-19","close":3950.0},{"date":"2024-02-20","close":3995.0},{"date":"2024-02-21","close":3830.0},{"date":"2024-02-22","close":3750.0},{"date":"2024-02-23","close":3720.0},{"date":"2024-02-26","close":3610.0},{"date":"2024-02-27","close":3665.0},{"date":"2024-02-28","close":3720.0},{"date":"2024-02-29","close":3755.0},{"date":"2024-03-04","close":3830.0},{"date":"2024-03-05","close":3765.0},{"date":"2024-03-06","close":3680.0},{"date":"2024-03-07","close":3665.0},{"date":"2024-03-08","close":3590.0},{"date":"2024-03-11","close":3690.0},{"date":"2024-03-12","close":3730.0},{"date":"2024-03-13","close":3785.0},{"date":"2024-03-14","close":3650.0},{"date":"2024-03-15","close":3735.0},{"date":"2024-03-18","close":3675.0},{"date":"2024-03-19","close":3620.0},{"date":"2024-03-20","close":3600.0},{"date":"2024-03-21","close":3715.0},{"date":"2024-03-22","close":3720.0},{"date":"2024-03-25","close":3840.0},{"date":"2024-03-26","close":4075.0},{"date":"2024-03-27","close":4115.0},{"date":"2024-03-28","close":3985.0},{"date":"2024-03-29","close":3940.0},{"date":"2024-04-01","close":4075.0},{"date":"2024-04-02","close":4005.0},{"date":"2024-04-03","close":4000.0},{"date":"2024-04-04","close":3955.0},{"date":"2024-04-05","close":3830.0},{"date":"2024-04-08","close":3870.0},{"date":"2024-04-09","close":4010.0},{"date":"2024-04-11","close":3995.0},{"date":"2024-04-12","close":3985.0},{"date":"2024-04-15","close":3830.0},{"date":"2024-04-16","close":3670.0},{"date":"2024-04-17","close":3695.0},{"date":"2024-04-18","close":3780.0},{"date":"2024-04-19","close":3680.0},{"date":"2024-04-22","close":3665.0},{"date":"2024-04-23","close":3495.0},{"date":"2024-04-24","close":3525.0},{"date":"2024-04-25","close":3390.0},{"date":"2024-04-26","close":3400.0},{"date":"2024-04-29","close":3425.0},{"date":"2024-04-30","close":3470.0},{"date":"2024-05-02","close":3500.0},{"date":"2024-05-03","close":3485.0},{"date":"2024-05-07","close":3495.0},{"date":"2024-05-08","close":3465.0},{"date":"2024-05-09","close":3590.0},{"date":"2024-05-10","close":3590.0},{"date":"2024-05-13","close":3575.0},{"date":"2024-05-14","close":3590.0},{"date":"2024-05-16","close":3585.0},{"date":"2024-05-17","close":3585.0},{"date":"2024-05-20","close":3550.0},{"date":"2024-05-21","close":3455.0},{"date":"2024-05-22","close":3340.0},{"date":"2024-05-23","close":3280.0},{"date":"2024-05-24","close":3250.0},{"date":"2024-05-27","close":3300.0},{"date":"2024-05-28","close":3300.0},{"date":"2024-05-29","close":3285.0},{"date":"2024-05-30","close":3425.0},{"date":"2024-05-31","close":3380.0},{"date":"2024-06-03","close":3515.0},{"date":"2024-06-04","close":3470.0},{"date":"2024-06-05","close":3440.0},{"date":"2024-06-07","close":3490.0},{"date":"2024-06-10","close":3590.0},{"date":"2024-06-11","close":3575.0},{"date":"2024-06-12","close":3530.0},{"date":"2024-06-13","close":3605.0},{"date":"2024-06-14","close":3560.0},{"date":"2024-06-17","close":3610.0},{"date":"2024-06-18","close":3440.0},{"date":"2024-06-19","close":3330.0},{"date":"2024-06-20","close":3385.0},{"date":"2024-06-21","close":3360.0},{"date":"2024-06-24","close":3300.0},{"date":"2024-06-25","close":3250.0},{"date":"2024-06-26","close":3420.0},{"date":"2024-06-27","close":3275.0},{"date":"2024-06-28","close":3290.0},{"date":"2024-07-01","close":3270.0},{"date":"2024-07-02","close":3070.0},{"date":"2024-07-03","close":2995.0},{"date":"2024-07-04","close":2995.0},{"date":"2024-07-05","close":2875.0},{"date":"2024-07-08","close":2915.0},{"date":"2024-07-09","close":2970.0},{"date":"2024-07-10","close":2970.0},{"date":"2024-07-11","close":2965.0},{"date":"2024-07-12","close":2925.0},{"date":"2024-07-15","close":2945.0},{"date":"2024-07-16","close":2870.0},{"date":"2024-07-17","close":2820.0},{"date":"2024-07-18","close":2825.0},{"date":"2024-07-19","close":2770.0},{"date":"2024-07-22","close":2735.0},{"date":"2024-07-23","close":2750.0},{"date":"2024-07-24","close":2775.0},{"date":"2024-07-25","close":2640.0},{"date":"2024-07-26","close":2925.0},{"date":"2024-07-29","close":2825.0},{"date":"2024-07-30","close":2780.0},{"date":"2024-07-31","close":2760.0},{"date":"2024-08-01","close":2780.0},{"date":"2024-08-02","close":2620.0},{"date":"2024-08-05","close":2275.0},{"date":"2024-08-06","close":2335.0},{"date":"2024-08-07","close":2430.0},{"date":"2024-08-08","close":2355.0},{"date":"2024-08-09","close":2395.0},{"date":"2024-08-12","close":2445.0},{"date":"2024-08-13","close":2415.0},{"date":"2024-08-14","close":2450.0},{"date":"2024-08-16","close":2430.0},{"date":"2024-08-19","close":2395.0},{"date":"2024-08-20","close":2440.0},{"date":"2024-08-21","close":2455.0},{"date":"2024-08-22","close":2465.0},{"date":"2024-08-23","close":2385.0},{"date":"2024-08-26","close":2370.0},{"date":"2024-08-27","close":2370.0},{"date":"2024-08-28","close":2355.0},{"date":"2024-08-29","close":2355.0},{"date":"2024-08-30","close":2365.0},{"date":"2024-09-02","close":2365.0},{"date":"2024-09-03","close":2430.0},{"date":"2024-09-04","close":2390.0},{"date":"2024-09-05","close":2390.0},{"date":"2024-09-06","close":2335.0},{"date":"2024-09-09","close":2290.0},{"date":"2024-09-10","close":2280.0},{"date":"2024-09-11","close":2230.0},{"date":"2024-09-12","close":2235.0},{"date":"2024-09-13","close":2710.0},{"date":"2024-09-19","close":2865.0},{"date":"2024-09-20","close":2790.0},{"date":"2024-09-23","close":2730.0},{"date":"2024-09-24","close":2825.0},{"date":"2024-09-25","close":2775.0},{"date":"2024-09-26","close":2800.0},{"date":"2024-09-27","close":3375.0},{"date":"2024-09-30","close":3145.0},{"date":"2024-10-02","close":3305.0},{"date":"2024-10-04","close":3145.0},{"date":"2024-10-07","close":3070.0},{"date":"2024-10-08","close":3095.0},{"date":"2024-10-10","close":3000.0},{"date":"2024-10-11","close":3070.0},{"date":"2024-10-14","close":3050.0},{"date":"2024-10-15","close":2910.0},{"date":"2024-10-16","close":2970.0},{"date":"2024-10-17","close":2830.0},{"date":"2024-10-18","close":2750.0},{"date":"2024-10-21","close":2780.0},{"date":"2024-10-22","close":2705.0},{"date":"2024-10-23","close":2695.0},{"date":"2024-10-24","close":2500.0},{"date":"2024-10-25","close":2440.0},{"date":"2024-10-28","close":2470.0},{"date":"2024-10-29","close":2480.0},{"date":"2024-10-30","close":2450.0},{"date":"2024-10-31","close":2445.0},{"date":"2024-11-01","close":2385.0},{"date":"2024-11-04","close":2405.0},{"date":"2024-11-05","close":2445.0},{"date":"2024-11-06","close":2495.0},{"date":"2024-11-07","close":2360.0},{"date":"2024-11-08","close":2405.0},{"date":"2024-11-11","close":2285.0},{"date":"2024-11-12","close":2195.0},{"date":"2024-11-13","close":2140.0},{"date":"2024-11-14","close":2100.0},{"date":"2024-11-15","close":2145.0},{"date":"2024-11-18","close":2175.0},{"date":"2024-11-19","close":2230.0},{"date":"2024-11-20","close":2165.0},{"date":"2024-11-21","close":2155.0},{"date":"2024-11-22","close":2180.0},{"date":"2024-11-25","close":2280.0},{"date":"2024-11-26","close":2255.0},{"date":"2024-11-27","close":2245.0},{"date":"2024-11-28","close":2260.0},{"date":"2024-11-29","close":2230.0},{"date":"2024-12-02","close":2220.0},{"date":"2024-12-03","close":2310.0},{"date":"2024-12-04","close":2365.0},{"date":"2024-12-05","close":2345.0},{"date":"2024-12-06","close":2345.0},{"date":"2024-12-09","close":2310.0},{"date":"2024-12-10","close":2515.0},{"date":"2024-12-11","close":2730.0},{"date":"2024-12-12","close":2680.0},{"date":"2024-12-13","close":2695.0},{"date":"2024-12-16","close":2850.0},{"date":"2024-12-17","close":2850.0},{"date":"2024-12-18","close":2825.0},{"date":"2024-12-19","close":2810.0},{"date":"2024-12-20","close":2765.0},{"date":"2024-12-23","close":2740.0},{"date":"2024-12-24","close":2700.0},{"date":"2024-12-26","close":2725.0},{"date":"2024-12-27","close":2670.0},{"date":"2024-12-30","close":2860.0},{"date":"2025-01-02","close":2830.0},{"date":"2025-01-03","close":2670.0},{"date":"2025-01-06","close":2570.0},{"date":"2025-01-07","close":2590.0},{"date":"2025-01-08","close":2590.0},{"date":"2025-01-09","close":2570.0},{"date":"2025-01-10","close":2515.0},{"date":"2025-01-13","close":2435.0},{"date":"2025-01-14","close":2495.0},{"date":"2025-01-15","close":2485.0},{"date":"2025-01-16","close":2480.0},{"date":"2025-01-17","close":2450.0},{"date":"2025-01-20","close":2450.0},{"date":"2025-01-21","close":2430.0},{"date":"2025-01-22","close":2420.0},{"date":"2025-01-23","close":2375.0},{"date":"2025-01-24","close":2390.0},{"date":"2025-01-31","close":2360.0},{"date":"2025-02-03","close":2280.0},{"date":"2025-02-04","close":2290.0},{"date":"2025-02-05","close":2250.0},{"date":"2025-02-06","close":2240.0},{"date":"2025-02-07","close":2210.0},{"date":"2025-02-10","close":2150.0},{"date":"2025-02-11","close":2190.0},{"date":"2025-02-12","close":2165.0},{"date":"2025-02-13","close":2195.0},{"date":"2025-02-14","close":2195.0},{"date":"2025-02-17","close":2195.0},{"date":"2025-02-18","close":2230.0},{"date":"2025-02-19","close":2225.0},{"date":"2025-02-20","close":2440.0},{"date":"2025-02-21","close":2395.0},{"date":"2025-02-24","close":2350.0},{"date":"2025-02-25","close":2325.0},{"date":"2025-02-26","close":2365.0},{"date":"2025-02-27","close":2380.0},{"date":"2025-02-28","close":2430.0},{"date":"2025-03-04","close":2300.0},{"date":"2025-03-05","close":2310.0},{"date":"2025-03-06","close":2300.0},{"date":"2025-03-07","close":2280.0},{"date":"2025-03-10","close":2230.0},{"date":"2025-03-11","close":2210.0},{"date":"2025-03-12","close":2270.0},{"date":"2025-03-13","close":2260.0},{"date":"2025-03-14","close":2270.0},{"date":"2025-03-17","close":2285.0},{"date":"2025-03-18","close":2280.0},{"date":"2025-03-19","close":2260.0},{"date":"2025-03-20","close":2260.0},{"date":"2025-03-21","close":2235.0},{"date":"2025-03-24","close":2235.0},{"date":"2025-03-25","close":2250.0},{"date":"2025-03-26","close":2255.0},{"date":"2025-03-27","close":2245.0},{"date":"2025-03-28","close":2160.0},{"date":"2025-03-31","close":2100.0},{"date":"2025-04-01","close":2145.0},{"date":"2025-04-02","close":2105.0},{"date":"2025-04-03","close":2160.0},{"date":"2025-04-04","close":2225.0},{"date":"2025-04-07","close":2150.0},{"date":"2025-04-08","close":2160.0},{"date":"2025-04-09","close":2145.0},{"date":"2025-04-10","close":2240.0},{"date":"2025-04-11","close":2910.0},{"date":"2025-04-14","close":2730.0},{"date":"2025-04-15","close":2730.0},{"date":"2025-04-16","close":2545.0},{"date":"2025-04-17","close":3070.0},{"date":"2025-04-18","close":3180.0},{"date":"2025-04-21","close":3125.0},{"date":"2025-04-22","close":2935.0},{"date":"2025-04-23","close":2770.0},{"date":"2025-04-24","close":2810.0},{"date":"2025-04-25","close":2740.0},{"date":"2025-04-28","close":2735.0},{"date":"2025-04-29","close":2770.0},{"date":"2025-04-30","close":2950.0},{"date":"2025-05-02","close":2820.0},{"date":"2025-05-07","close":2985.0},{"date":"2025-05-08","close":3140.0},{"date":"2025-05-09","close":2900.0},{"date":"2025-05-12","close":2845.0},{"date":"2025-05-13","close":2710.0},{"date":"2025-05-14","close":2730.0},{"date":"2025-05-15","close":2700.0},{"date":"2025-05-16","close":2650.0},{"date":"2025-05-19","close":2595.0},{"date":"2025-05-20","close":2570.0},{"date":"2025-05-21","close":2565.0},{"date":"2025-05-22","close":2545.0},{"date":"2025-05-23","close":2555.0},{"date":"2025-05-26","close":2535.0},{"date":"2025-05-27","close":2525.0},{"date":"2025-05-28","close":2570.0},{"date":"2025-05-29","close":2600.0},{"date":"2025-05-30","close":2510.0},{"date":"2025-06-02","close":2665.0},{"date":"2025-06-04","close":2710.0},{"date":"2025-06-05","close":2740.0},{"date":"2025-06-09","close":2780.0},{"date":"2025-06-10","close":2945.0},{"date":"2025-06-11","close":2935.0},{"date":"2025-06-12","close":2825.0},{"date":"2025-06-13","close":2760.0},{"date":"2025-06-16","close":2805.0},{"date":"2025-06-17","close":2780.0},{"date":"2025-06-18","close":2805.0},{"date":"2025-06-19","close":2890.0},{"date":"2025-06-20","close":2865.0},{"date":"2025-06-23","close":2810.0},{"date":"2025-06-24","close":2940.0},{"date":"2025-06-25","close":2895.0},{"date":"2025-06-26","close":2800.0},{"date":"2025-06-27","close":2740.0},{"date":"2025-06-30","close":2780.0},{"date":"2025-07-01","close":2745.0},{"date":"2025-07-02","close":2685.0},{"date":"2025-07-03","close":2705.0},{"date":"2025-07-04","close":2615.0},{"date":"2025-07-07","close":2630.0},{"date":"2025-07-08","close":2665.0},{"date":"2025-07-09","close":2675.0},{"date":"2025-07-10","close":2635.0},{"date":"2025-07-11","close":2615.0},{"date":"2025-07-14","close":2600.0},{"date":"2025-07-15","close":2580.0},{"date":"2025-07-16","close":2580.0},{"date":"2025-07-17","close":2595.0},{"date":"2025-07-18","close":2605.0},{"date":"2025-07-21","close":2660.0},{"date":"2025-07-22","close":2600.0},{"date":"2025-07-23","close":2565.0},{"date":"2025-07-24","close":2515.0},{"date":"2025-07-25","close":2530.0},{"date":"2025-07-28","close":2475.0},{"date":"2025-07-29","close":2460.0},{"date":"2025-07-30","close":2430.0},{"date":"2025-07-31","close":2505.0},{"date":"2025-08-01","close":2340.0},{"date":"2025-08-04","close":2415.0},{"date":"2025-08-05","close":2440.0},{"date":"2025-08-06","close":2480.0},{"date":"2025-08-07","close":2500.0},{"date":"2025-08-08","close":2500.0},{"date":"2025-08-11","close":2480.0},{"date":"2025-08-12","close":2445.0},{"date":"2025-08-13","close":2470.0},{"date":"2025-08-14","close":2535.0},{"date":"2025-08-18","close":2485.0},{"date":"2025-08-19","close":2480.0},{"date":"2025-08-20","close":2450.0},{"date":"2025-08-21","close":2450.0},{"date":"2025-08-22","close":2405.0},{"date":"2025-08-25","close":2405.0},{"date":"2025-08-26","close":2370.0},{"date":"2025-08-27","close":2310.0},{"date":"2025-08-28","close":2350.0},{"date":"2025-08-29","close":2340.0},{"date":"2025-09-01","close":2315.0},{"date":"2025-09-02","close":2300.0},{"date":"2025-09-03","close":2325.0},{"date":"2025-09-04","close":2375.0},{"date":"2025-09-05","close":2360.0},{"date":"2025-09-08","close":2360.0},{"date":"2025-09-09","close":2380.0},{"date":"2025-09-10","close":2410.0},{"date":"2025-09-11","close":2405.0},{"date":"2025-09-12","close":2395.0},{"date":"2025-09-15","close":2365.0},{"date":"2025-09-16","close":2460.0},{"date":"2025-09-17","close":2415.0},{"date":"2025-09-18","close":2480.0},{"date":"2025-09-19","close":2430.0},{"date":"2025-09-22","close":2410.0},{"date":"2025-09-23","close":2380.0},{"date":"2025-09-24","close":2365.0},{"date":"2025-09-25","close":2350.0},{"date":"2025-09-26","close":2255.0},{"date":"2025-09-29","close":2265.0},{"date":"2025-09-30","close":2225.0},{"date":"2025-10-01","close":2225.0},{"date":"2025-10-02","close":2265.0},{"date":"2025-10-10","close":2265.0},{"date":"2025-10-13","close":2260.0},{"date":"2025-10-14","close":2230.0},{"date":"2025-10-15","close":2255.0},{"date":"2025-10-16","close":2280.0},{"date":"2025-10-17","close":2230.0},{"date":"2025-10-20","close":2195.0},{"date":"2025-10-21","close":2115.0},{"date":"2025-10-22","close":2110.0},{"date":"2025-10-23","close":2100.0},{"date":"2025-10-24","close":2060.0},{"date":"2025-10-27","close":2080.0},{"date":"2025-10-28","close":2100.0},{"date":"2025-10-29","close":2070.0},{"date":"2025-10-30","close":2040.0},{"date":"2025-10-31","close":2045.0},{"date":"2025-11-03","close":1995.0},{"date":"2025-11-04","close":2005.0},{"date":"2025-11-05","close":2000.0},{"date":"2025-11-06","close":1959.0},{"date":"2025-11-07","close":1904.0},{"date":"2025-11-10","close":1950.0},{"date":"2025-11-11","close":1904.0},{"date":"2025-11-12","close":2000.0},{"date":"2025-11-13","close":1999.0},{"date":"2025-11-14","close":1956.0},{"date":"2025-11-17","close":1926.0},{"date":"2025-11-18","close":1851.0},{"date":"2025-11-19","close":1823.0},{"date":"2025-11-20","close":1971.0},{"date":"2025-11-21","close":1920.0},{"date":"2025-11-24","close":1814.0},{"date":"2025-11-25","close":1820.0},{"date":"2025-11-26","close":1838.0},{"date":"2025-11-27","close":1884.0},{"date":"2025-11-28","close":1889.0},{"date":"2025-12-01","close":1881.0},{"date":"2025-12-02","close":1893.0},{"date":"2025-12-03","close":1871.0},{"date":"2025-12-04","close":1836.0},{"date":"2025-12-05","close":1829.0},{"date":"2025-12-08","close":1808.0},{"date":"2025-12-09","close":1788.0},{"date":"2025-12-10","close":1783.0},{"date":"2025-12-11","close":1786.0},{"date":"2025-12-12","close":1815.0},{"date":"2025-12-15","close":1804.0},{"date":"2025-12-16","close":1763.0},{"date":"2025-12-17","close":1751.0},{"date":"2025-12-18","close":1738.0},{"date":"2025-12-19","close":1744.0},{"date":"2025-12-22","close":1775.0},{"date":"2025-12-23","close":1754.0},{"date":"2025-12-24","close":1730.0},{"date":"2025-12-26","close":1672.0},{"date":"2025-12-29","close":1763.0},{"date":"2025-12-30","close":1752.0},{"date":"2026-01-02","close":1925.0},{"date":"2026-01-05","close":1869.0},{"date":"2026-01-06","close":1808.0},{"date":"2026-01-07","close":1784.0},{"date":"2026-01-08","close":1730.0},{"date":"2026-01-09","close":1814.0},{"date":"2026-01-12","close":1832.0},{"date":"2026-01-13","close":1818.0},{"date":"2026-01-14","close":1823.0},{"date":"2026-01-15","close":1824.0},{"date":"2026-01-16","close":1783.0},{"date":"2026-01-19","close":1760.0},{"date":"2026-01-20","close":1805.0},{"date":"2026-01-21","close":1751.0},{"date":"2026-01-22","close":1784.0},{"date":"2026-01-23","close":1800.0},{"date":"2026-01-26","close":1840.0},{"date":"2026-01-27","close":1872.0},{"date":"2026-01-28","close":1846.0},{"date":"2026-01-29","close":1837.0},{"date":"2026-01-30","close":1807.0},{"date":"2026-02-02","close":1752.0},{"date":"2026-02-03","close":1765.0},{"date":"2026-02-04","close":1810.0},{"date":"2026-02-05","close":1765.0},{"date":"2026-02-06","close":1723.0},{"date":"2026-02-09","close":1752.0},{"date":"2026-02-10","close":1800.0},{"date":"2026-02-11","close":1823.0},{"date":"2026-02-12","close":1814.0},{"date":"2026-02-13","close":1780.0},{"date":"2026-02-19","close":1767.0},{"date":"2026-02-20","close":1746.0},{"date":"2026-02-23","close":8650.0},{"date":"2026-02-24","close":8645.0},{"date":"2026-02-25","close":9000.0},{"date":"2026-02-26","close":8950.0},{"date":"2026-02-27","close":8725.0},{"date":"2026-03-03","close":8530.0},{"date":"2026-03-04","close":7550.0},{"date":"2026-03-05","close":8270.0},{"date":"2026-03-06","close":8285.0},{"date":"2026-03-09","close":7740.0},{"date":"2026-03-10","close":8055.0},{"date":"2026-03-11","close":8100.0},{"date":"2026-03-12","close":8085.0},{"date":"2026-03-13","close":8195.0},{"date":"2026-03-16","close":8055.0},{"date":"2026-03-17","close":8135.0},{"date":"2026-03-18","close":8170.0},{"date":"2026-03-19","close":8045.0},{"date":"2026-03-20","close":8110.0},{"date":"2026-03-23","close":7975.0},{"date":"2026-03-24","close":7970.0},{"date":"2026-03-25","close":8010.0},{"date":"2026-03-26","close":7955.0},{"date":"2026-03-27","close":7875.0},{"date":"2026-03-30","close":7765.0},{"date":"2026-03-31","close":7525.0},{"date":"2026-04-01","close":7825.0},{"date":"2026-04-02","close":7620.0},{"date":"2026-04-03","close":7560.0},{"date":"2026-04-06","close":7475.0},{"date":"2026-04-07","close":7450.0},{"date":"2026-04-08","close":7600.0},{"date":"2026-04-09","close":7540.0},{"date":"2026-04-10","close":7600.0},{"date":"2026-04-13","close":7620.0},{"date":"2026-04-14","close":7765.0},{"date":"2026-04-15","close":7880.0},{"date":"2026-04-16","close":8125.0},{"date":"2026-04-17","close":8120.0},{"date":"2026-04-20","close":8105.0},{"date":"2026-04-21","close":8105.0},{"date":"2026-04-22","close":8065.0},{"date":"2026-04-23","close":7855.0},{"date":"2026-04-24","close":7895.0},{"date":"2026-04-27","close":7895.0},{"date":"2026-04-28","close":7895.0},{"date":"2026-04-29","close":7895.0},{"date":"2026-04-30","close":7895.0},{"date":"2026-05-04","close":7895.0},{"date":"2026-05-06","close":7895.0},{"date":"2026-05-07","close":7895.0},{"date":"2026-05-08","close":7895.0},{"date":"2026-05-11","close":7895.0},{"date":"2026-05-12","close":7895.0},{"date":"2026-05-13","close":7895.0},{"date":"2026-05-14","close":7895.0},{"date":"2026-05-15","close":7895.0},{"date":"2026-05-18","close":7895.0},{"date":"2026-05-19","close":7895.0},{"date":"2026-05-20","close":6010.0},{"date":"2026-05-21","close":6060.0},{"date":"2026-05-22","close":6180.0},{"date":"2026-05-26","close":6140.0},{"date":"2026-05-27","close":5830.0},{"date":"2026-05-28","close":5350.0},{"date":"2026-05-29","close":5420.0},{"date":"2026-06-01","close":5300.0},{"date":"2026-06-02","close":5300.0},{"date":"2026-06-04","close":5160.0},{"date":"2026-06-05","close":5000.0},{"date":"2026-06-08","close":4325.0},{"date":"2026-06-09","close":4720.0},{"date":"2026-06-10","close":4570.0},{"date":"2026-06-11","close":4700.0},{"date":"2026-06-12","close":4865.0},{"date":"2026-06-15","close":4865.0},{"date":"2026-06-16","close":4840.0},{"date":"2026-06-17","close":4865.0},{"date":"2026-06-18","close":4815.0},{"date":"2026-06-19","close":4555.0},{"date":"2026-06-22","close":4405.0},{"date":"2026-06-23","close":4415.0},{"date":"2026-06-24","close":4125.0},{"date":"2026-06-25","close":4040.0},{"date":"2026-06-26","close":3945.0},{"date":"2026-06-29","close":4235.0},{"date":"2026-06-30","close":4265.0},{"date":"2026-07-01","close":4325.0},{"date":"2026-07-02","close":4310.0},{"date":"2026-07-03","close":4200.0},{"date":"2026-07-06","close":4100.0},{"date":"2026-07-07","close":4080.0},{"date":"2026-07-08","close":3790.0},{"date":"2026-07-09","close":3830.0},{"date":"2026-07-10","close":3925.0},{"date":"2026-07-13","close":3755.0},{"date":"2026-07-14","close":3895.0},{"date":"2026-07-15","close":3815.0},{"date":"2026-07-16","close":3920.0},{"date":"2026-07-20","close":3960.0},{"date":"2026-07-21","close":3960.0},{"date":"2026-07-22","close":3925.0},{"date":"2026-07-23","close":4000.0},{"date":"2026-07-24","close":3945.0},{"date":"2026-07-27","close":3900.0},{"date":"2026-07-28","close":3810.0},{"date":"2026-07-29","close":3850.0},{"date":"2026-07-30","close":3850.0},{"date":"2026-07-31","close":4380.0},{"date":"2026-08-03","close":4310.0},{"date":"2026-08-04","close":4565.0},{"date":"2026-08-05","close":4670.0},{"date":"2026-08-06","close":4375.0},{"date":"2026-08-07","close":4210.0},{"date":"2026-08-10","close":4050.0},{"date":"2026-08-11","close":4065.0},{"date":"2026-08-12","close":3970.0},{"date":"2026-08-13","close":3950.0},{"date":"2026-08-14","close":3970.0},{"date":"2026-08-18","close":3975.0},{"date":"2026-08-19","close":3835.0},{"date":"2026-08-20","close":3860.0},{"date":"2026-08-21","close":3935.0},{"date":"2026-08-24","close":3990.0},{"date":"2026-08-25","close":4135.0},{"date":"2026-08-26","close":4175.0},{"date":"2026-08-27","close":4305.0},{"date":"2026-08-28","close":4325.0},{"date":"2026-08-31","close":4300.0},{"date":"2026-09-01","close":4485.0},{"date":"2026-09-02","close":4635.0},{"date":"2026-09-03","close":4535.0},{"date":"2026-09-04","close":4550.0},{"date":"2026-09-07","close":4455.0},{"date":"2026-09-08","close":4475.0},{"date":"2026-09-09","close":4400.0},{"date":"2026-09-10","close":4215.0},{"date":"2026-09-11","close":4200.0},{"date":"2026-09-14","close":4265.0},{"date":"2026-09-15","close":4135.0},{"date":"2026-09-16","close":4360.0},{"date":"2026-09-17","close":4595.0},{"date":"2026-09-18","close":4290.0},{"date":"2026-09-21","close":4345.0},{"date":"2026-09-22","close":4315.0},{"date":"2026-09-23","close":4200.0},{"date":"2026-09-28","close":4205.0},{"date":"2026-09-29","close":3935.0},{"date":"2026-09-30","close":4090.0},{"date":"2026-10-01","close":4085.0},{"date":"2026-10-02","close":3830.0},{"date":"2026-10-06","close":4050.0},{"date":"2026-10-07","close":4015.0},{"date":"2026-10-08","close":3965.0},{"date":"2026-10-12","close":3900.0},{"date":"2026-10-13","close":3660.0},{"date":"2026-10-14","close":3700.0},{"date":"2026-10-15","close":3425.0},{"date":"2026-10-16","close":3555.0},{"date":"2026-10-19","close":3630.0},{"date":"2026-10-20","close":3625.0},{"date":"2026-10-21","close":3625.0},{"date":"2026-10-22","close":3435.0},{"date":"2026-10-23","close":3420.0}],"chart_data":[{"date":"2024-10-23","open":2685,"high":2750,"low":2650,"close":2695,"volume":113527,"rsi_14":30.26,"sma_20":2951.25,"sma_60":2644.58,"sma_120":2977.17},{"date":"2024-10-24","open":2695,"high":2730,"low":2500,"close":2500,"volume":200572,"rsi_14":15.74,"sma_20":2939.75,"sma_60":2640.42,"sma_120":2968.62},{"date":"2024-10-25","open":2480,"high":2555,"low":2400,"close":2440,"volume":141328,"rsi_14":17.21,"sma_20":2920.5,"sma_60":2634.83,"sma_120":2960.71},{"date":"2024-10-28","open":2405,"high":2640,"low":2395,"close":2470,"volume":349497,"rsi_14":20.87,"sma_20":2905.25,"sma_60":2632.0,"sma_120":2952.96},{"date":"2024-10-29","open":2470,"high":2490,"low":2420,"close":2480,"volume":76666,"rsi_14":19.7,"sma_20":2889.25,"sma_60":2624.58,"sma_120":2945.08},{"date":"2024-10-30","open":2480,"high":2610,"low":2450,"close":2450,"volume":220542,"rsi_14":21.05,"sma_20":2843.0,"sma_60":2618.33,"sma_120":2936.58},{"date":"2024-10-31","open":2420,"high":2475,"low":2360,"close":2445,"volume":57624,"rsi_14":14.69,"sma_20":2808.0,"sma_60":2612.75,"sma_120":2927.79},{"date":"2024-11-01","open":2400,"high":2430,"low":2335,"close":2385,"volume":112269,"rsi_14":14.05,"sma_20":2762.0,"sma_60":2606.5,"sma_120":2918.62},{"date":"2024-11-04","open":2385,"high":2420,"low":2340,"close":2405,"volume":83540,"rsi_14":18.63,"sma_20":2725.0,"sma_60":2600.25,"sma_120":2909.54},{"date":"2024-11-05","open":2405,"high":2465,"low":2405,"close":2445,"volume":69662,"rsi_14":16.56,"sma_20":2693.75,"sma_60":2597.33,"sma_120":2901.04},{"date":"2024-11-06","open":2465,"high":2530,"low":2435,"close":2495,"volume":133677,"rsi_14":25.9,"sma_20":2663.75,"sma_60":2601.0,"sma_120":2891.92},{"date":"2024-11-07","open":2475,"high":2495,"low":2350,"close":2360,"volume":105069,"rsi_14":24.0,"sma_20":2631.75,"sma_60":2601.42,"sma_120":2881.67},{"date":"2024-11-08","open":2420,"high":2520,"low":2400,"close":2405,"volume":93644,"rsi_14":25.49,"sma_20":2598.5,"sma_60":2601.0,"sma_120":2871.92},{"date":"2024-11-11","open":2405,"high":2410,"low":2275,"close":2285,"volume":86627,"rsi_14":24.07,"sma_20":2560.25,"sma_60":2599.83,"sma_120":2861.04},{"date":"2024-11-12","open":2255,"high":2295,"low":2195,"close":2195,"volume":96645,"rsi_14":21.91,"sma_20":2524.5,"sma_60":2596.5,"sma_120":2849.46},{"date":"2024-11-13","open":2195,"high":2230,"low":2085,"close":2140,"volume":169261,"rsi_14":26.0,"sma_20":2483.0,"sma_60":2591.42,"sma_120":2837.42},{"date":"2024-11-14","open":2120,"high":2210,"low":2050,"close":2100,"volume":84704,"rsi_14":26.71,"sma_20":2446.5,"sma_60":2586.17,"sma_120":2825.33},{"date":"2024-11-15","open":2025,"high":2205,"low":2025,"close":2145,"volume":76906,"rsi_14":28.19,"sma_20":2416.25,"sma_60":2581.08,"sma_120":2814.42},{"date":"2024-11-18","open":2100,"high":2185,"low":2100,"close":2175,"volume":62146,"rsi_14":30.07,"sma_20":2386.0,"sma_60":2576.83,"sma_120":2804.71},{"date":"2024-11-19","open":2145,"high":2230,"low":2145,"close":2230,"volume":71366,"rsi_14":36.08,"sma_20":2362.25,"sma_60":2574.08,"sma_120":2795.96},{"date":"2024-11-20","open":2210,"high":2230,"low":2100,"close":2165,"volume":66973,"rsi_14":33.53,"sma_20":2335.75,"sma_60":2569.5,"sma_120":2786.92},{"date":"2024-11-21","open":2155,"high":2215,"low":2135,"close":2155,"volume":49740,"rsi_14":35.62,"sma_20":2318.5,"sma_60":2564.5,"sma_120":2777.38},{"date":"2024-11-22","open":2155,"high":2215,"low":2155,"close":2180,"volume":46920,"rsi_14":36.02,"sma_20":2305.5,"sma_60":2559.75,"sma_120":2768.04},{"date":"2024-11-25","open":2180,"high":2280,"low":2180,"close":2280,"volume":82912,"rsi_14":40.46,"sma_20":2296.0,"sma_60":2558.0,"sma_120":2759.67},{"date":"2024-11-26","open":2260,"high":2285,"low":2205,"close":2255,"volume":52766,"rsi_14":35.71,"sma_20":2284.75,"sma_60":2556.08,"sma_120":2749.92},{"date":"2024-11-27","open":2255,"high":2270,"low":2200,"close":2245,"volume":32655,"rsi_14":41.96,"sma_20":2274.5,"sma_60":2554.0,"sma_120":2740.46},{"date":"2024-11-28","open":2225,"high":2270,"low":2220,"close":2260,"volume":36079,"rsi_14":39.42,"sma_20":2265.25,"sma_60":2552.42,"sma_120":2730.0},{"date":"2024-11-29","open":2245,"high":2270,"low":2170,"close":2230,"volume":55448,"rsi_14":45.38,"sma_20":2257.5,"sma_60":2550.33,"sma_120":2719.67},{"date":"2024-12-02","open":2270,"high":2290,"low":2185,"close":2220,"volume":64852,"rsi_14":52.43,"sma_20":2248.25,"sma_60":2547.92,"sma_120":2709.5},{"date":"2024-12-03","open":2220,"high":2330,"low":2200,"close":2310,"volume":117248,"rsi_14":65.45,"sma_20":2241.5,"sma_60":2547.0,"sma_120":2699.67},{"date":"2024-12-04","open":2270,"high":2365,"low":2250,"close":2365,"volume":143501,"rsi_14":73.45,"sma_20":2235.0,"sma_60":2545.92,"sma_120":2689.46},{"date":"2024-12-05","open":2355,"high":2365,"low":2275,"close":2345,"volume":89570,"rsi_14":68.52,"sma_20":2234.25,"sma_60":2545.17,"sma_120":2679.21},{"date":"2024-12-06","open":2330,"high":2350,"low":2245,"close":2345,"volume":145555,"rsi_14":66.67,"sma_20":2231.25,"sma_60":2544.42,"sma_120":2669.33},{"date":"2024-12-09","open":2280,"high":2370,"low":2265,"close":2310,"volume":158245,"rsi_14":58.16,"sma_20":2232.5,"sma_60":2544.0,"sma_120":2658.54},{"date":"2024-12-10","open":2290,"high":2515,"low":2290,"close":2515,"volume":189452,"rsi_14":77.78,"sma_20":2248.5,"sma_60":2547.75,"sma_120":2649.83},{"date":"2024-12-11","open":2550,"high":2740,"low":2490,"close":2730,"volume":238498,"rsi_14":84.43,"sma_20":2278.0,"sma_60":2555.25,"sma_120":2642.5},{"date":"2024-12-12","open":2730,"high":2730,"low":2580,"close":2680,"volume":98954,"rsi_14":79.07,"sma_20":2307.0,"sma_60":2562.75,"sma_120":2636.17},{"date":"2024-12-13","open":2650,"high":2700,"low":2650,"close":2695,"volume":63371,"rsi_14":76.77,"sma_20":2334.5,"sma_60":2570.42,"sma_120":2630.88},{"date":"2024-12-16","open":2695,"high":2875,"low":2685,"close":2850,"volume":169580,"rsi_14":82.87,"sma_20":2368.25,"sma_60":2572.75,"sma_120":2626.42},{"date":"2024-12-17","open":2870,"high":2870,"low":2770,"close":2850,"volume":75598,"rsi_14":83.8,"sma_20":2399.25,"sma_60":2572.5,"sma_120":2622.17},{"date":"2024-12-18","open":2825,"high":2865,"low":2770,"close":2825,"volume":104508,"rsi_14":81.22,"sma_20":2432.25,"sma_60":2573.08,"sma_120":2618.21},{"date":"2024-12-19","open":2755,"high":2830,"low":2745,"close":2810,"volume":53594,"rsi_14":82.58,"sma_20":2465.0,"sma_60":2574.42,"sma_120":2614.54},{"date":"2024-12-20","open":2790,"high":2830,"low":2700,"close":2765,"volume":53519,"rsi_14":79.46,"sma_20":2494.25,"sma_60":2573.42,"sma_120":2609.08},{"date":"2024-12-23","open":2765,"high":2795,"low":2710,"close":2740,"volume":43749,"rsi_14":75.0,"sma_20":2517.25,"sma_60":2572.83,"sma_120":2604.62},{"date":"2024-12-24","open":2745,"high":2745,"low":2630,"close":2700,"volume":32743,"rsi_14":69.82,"sma_20":2539.5,"sma_60":2571.17,"sma_120":2599.71},{"date":"2024-12-26","open":2675,"high":2730,"low":2600,"close":2725,"volume":57025,"rsi_14":72.35,"sma_20":2563.5,"sma_60":2560.33,"sma_120":2595.17},{"date":"2024-12-27","open":2680,"high":2705,"low":2600,"close":2670,"volume":64487,"rsi_14":67.96,"sma_20":2584.0,"sma_60":2552.42,"sma_120":2591.83},{"date":"2024-12-30","open":2655,"high":2870,"low":2590,"close":2860,"volume":113942,"rsi_14":75.94,"sma_20":2615.5,"sma_60":2545.0,"sma_120":2590.71},{"date":"2025-01-02","open":2805,"high":2855,"low":2740,"close":2830,"volume":74350,"rsi_14":67.8,"sma_20":2646.0,"sma_60":2539.75,"sma_120":2589.33},{"date":"2025-01-03","open":2830,"high":2830,"low":2670,"close":2670,"volume":82801,"rsi_14":46.39,"sma_20":2664.0,"sma_60":2533.08,"sma_120":2587.62},{"date":"2025-01-06","open":2700,"high":2705,"low":2515,"close":2570,"volume":159018,"rsi_14":43.75,"sma_20":2674.25,"sma_60":2524.33,"sma_120":2584.75},{"date":"2025-01-07","open":2570,"high":2610,"low":2545,"close":2590,"volume":58824,"rsi_14":44.07,"sma_20":2686.5,"sma_60":2517.5,"sma_120":2581.58},{"date":"2025-01-08","open":2565,"high":2620,"low":2550,"close":2590,"volume":25423,"rsi_14":32.19,"sma_20":2698.75,"sma_60":2509.5,"sma_120":2578.42},{"date":"2025-01-09","open":2565,"high":2590,"low":2510,"close":2570,"volume":52344,"rsi_14":31.33,"sma_20":2711.75,"sma_60":2501.5,"sma_120":2575.12},{"date":"2025-01-10","open":2550,"high":2580,"low":2500,"close":2515,"volume":51331,"rsi_14":30.13,"sma_20":2711.75,"sma_60":2494.92,"sma_120":2571.71},{"date":"2025-01-13","open":2515,"high":2520,"low":2395,"close":2435,"volume":70289,"rsi_14":27.81,"sma_20":2697.0,"sma_60":2486.0,"sma_120":2567.46},{"date":"2025-01-14","open":2415,"high":2495,"low":2370,"close":2495,"volume":33526,"rsi_14":34.3,"sma_20":2687.75,"sma_60":2480.42,"sma_120":2564.33},{"date":"2025-01-15","open":2470,"high":2490,"low":2450,"close":2485,"volume":17403,"rsi_14":34.91,"sma_20":2677.25,"sma_60":2476.0,"sma_120":2561.54},{"date":"2025-01-16","open":2475,"high":2525,"low":2400,"close":2480,"volume":31054,"rsi_14":36.42,"sma_20":2658.75,"sma_60":2471.0,"sma_120":2558.67},{"date":"2025-01-17","open":2480,"high":2480,"low":2400,"close":2450,"volume":40047,"rsi_14":33.13,"sma_20":2638.75,"sma_60":2466.75,"sma_120":2556.0},{"date":"2025-01-20","open":2450,"high":2465,"low":2380,"close":2450,"volume":28950,"rsi_14":35.53,"sma_20":2620.0,"sma_60":2462.67,"sma_120":2553.62},{"date":"2025-01-21","open":2425,"high":2450,"low":2410,"close":2430,"volume":31758,"rsi_14":13.56,"sma_20":2601.0,"sma_60":2461.5,"sma_120":2550.96},{"date":"2025-01-22","open":2455,"high":2455,"low":2385,"close":2420,"volume":20130,"rsi_14":14.04,"sma_20":2583.75,"sma_60":2461.17,"sma_120":2548.0},{"date":"2025-01-23","open":2410,"high":2410,"low":2350,"close":2375,"volume":16753,"rsi_14":17.58,"sma_20":2565.5,"sma_60":2459.58,"sma_120":2545.79},{"date":"2025-01-24","open":2370,"high":2400,"low":2345,"close":2390,"volume":23304,"rsi_14":25.68,"sma_20":2550.0,"sma_60":2458.08,"sma_120":2541.33},{"date":"2025-01-31","open":2335,"high":2415,"low":2310,"close":2360,"volume":21375,"rsi_14":19.74,"sma_20":2531.75,"sma_60":2456.58,"sma_120":2537.46},{"date":"2025-02-03","open":2360,"high":2360,"low":2210,"close":2280,"volume":40005,"rsi_14":16.3,"sma_20":2512.25,"sma_60":2453.83,"sma_120":2533.29},{"date":"2025-02-04","open":2275,"high":2300,"low":2265,"close":2290,"volume":25414,"rsi_14":18.89,"sma_20":2483.75,"sma_60":2452.25,"sma_120":2529.38},{"date":"2025-02-05","open":2290,"high":2290,"low":2235,"close":2250,"volume":35901,"rsi_14":19.54,"sma_20":2454.75,"sma_60":2449.67,"sma_120":2524.96},{"date":"2025-02-06","open":2260,"high":2290,"low":2200,"close":2240,"volume":41131,"rsi_14":23.29,"sma_20":2433.25,"sma_60":2446.25,"sma_120":2521.79},{"date":"2025-02-07","open":2240,"high":2240,"low":2185,"close":2210,"volume":40567,"rsi_14":7.46,"sma_20":2415.25,"sma_60":2441.5,"sma_120":2521.25},{"date":"2025-02-10","open":2195,"high":2195,"low":2135,"close":2150,"volume":81548,"rsi_14":6.49,"sma_20":2393.25,"sma_60":2438.0,"sma_120":2519.71},{"date":"2025-02-11","open":2150,"high":2190,"low":2135,"close":2190,"volume":44854,"rsi_14":15.48,"sma_20":2373.25,"sma_60":2434.42,"sma_120":2517.71},{"date":"2025-02-12","open":2190,"high":2190,"low":2150,"close":2165,"volume":34538,"rsi_14":15.66,"sma_20":2353.0,"sma_60":2432.42,"sma_120":2516.12},{"date":"2025-02-13","open":2180,"high":2200,"low":2150,"close":2195,"volume":37339,"rsi_14":21.35,"sma_20":2337.0,"sma_60":2432.42,"sma_120":2514.46},{"date":"2025-02-14","open":2180,"high":2205,"low":2155,"close":2195,"volume":56569,"rsi_14":22.35,"sma_20":2325.0,"sma_60":2433.33,"sma_120":2512.38},{"date":"2025-02-17","open":2220,"high":2220,"low":2155,"close":2195,"volume":31034,"rsi_14":22.89,"sma_20":2310.0,"sma_60":2434.92,"sma_120":2510.54},{"date":"2025-02-18","open":2200,"high":2265,"low":2195,"close":2230,"volume":100962,"rsi_14":32.1,"sma_20":2297.25,"sma_60":2436.33,"sma_120":2508.71},{"date":"2025-02-19","open":2230,"high":2240,"low":2210,"close":2225,"volume":50224,"rsi_14":29.11,"sma_20":2284.5,"sma_60":2437.17,"sma_120":2507.0},{"date":"2025-02-20","open":2240,"high":2820,"low":2240,"close":2440,"volume":4521208,"rsi_14":56.9,"sma_20":2284.0,"sma_60":2440.67,"sma_120":2507.38},{"date":"2025-02-21","open":2390,"high":2490,"low":2365,"close":2395,"volume":269170,"rsi_14":60.55,"sma_20":2281.25,"sma_60":2444.5,"sma_120":2507.0},{"date":"2025-02-24","open":2405,"high":2405,"low":2295,"close":2350,"volume":153754,"rsi_14":55.17,"sma_20":2277.25,"sma_60":2447.75,"sma_120":2506.12},{"date":"2025-02-25","open":2350,"high":2450,"low":2325,"close":2325,"volume":139460,"rsi_14":56.64,"sma_20":2272.5,"sma_60":2450.17,"sma_120":2504.96},{"date":"2025-02-26","open":2325,"high":2425,"low":2325,"close":2365,"volume":106477,"rsi_14":60.5,"sma_20":2272.0,"sma_60":2451.58,"sma_120":2504.79},{"date":"2025-02-27","open":2365,"high":2420,"low":2345,"close":2380,"volume":74582,"rsi_14":64.66,"sma_20":2271.5,"sma_60":2453.67,"sma_120":2504.88},{"date":"2025-02-28","open":2360,"high":2610,"low":2325,"close":2430,"volume":1258195,"rsi_14":74.56,"sma_20":2275.0,"sma_60":2456.75,"sma_120":2505.38},{"date":"2025-03-04","open":2430,"high":2445,"low":2295,"close":2300,"volume":148572,"rsi_14":58.33,"sma_20":2276.0,"sma_60":2457.42,"sma_120":2504.92},{"date":"2025-03-05","open":2310,"high":2340,"low":2225,"close":2310,"volume":84589,"rsi_14":61.24,"sma_20":2277.0,"sma_60":2458.75,"sma_120":2504.54},{"date":"2025-03-06","open":2255,"high":2380,"low":2250,"close":2300,"volume":93144,"rsi_14":58.4,"sma_20":2279.5,"sma_60":2460.08,"sma_120":2504.0},{"date":"2025-03-07","open":2300,"high":2385,"low":2230,"close":2280,"volume":98341,"rsi_14":56.59,"sma_20":2281.5,"sma_60":2459.58,"sma_120":2503.29},{"date":"2025-03-10","open":2200,"high":2300,"low":2200,"close":2230,"volume":91440,"rsi_14":52.52,"sma_20":2282.5,"sma_60":2457.33,"sma_120":2501.62},{"date":"2025-03-11","open":2160,"high":2225,"low":2150,"close":2210,"volume":56447,"rsi_14":48.53,"sma_20":2285.5,"sma_60":2455.08,"sma_120":2500.12},{"date":"2025-03-12","open":2210,"high":2270,"low":2195,"close":2270,"volume":20847,"rsi_14":53.06,"sma_20":2289.5,"sma_60":2453.83,"sma_120":2499.12},{"date":"2025-03-13","open":2255,"high":2270,"low":2215,"close":2260,"volume":47851,"rsi_14":33.02,"sma_20":2294.25,"sma_60":2453.0,"sma_120":2498.5},{"date":"2025-03-14","open":2240,"high":2290,"low":2225,"close":2270,"volume":31091,"rsi_14":37.37,"sma_20":2298.0,"sma_60":2448.92,"sma_120":2498.33},{"date":"2025-03-17","open":2240,"high":2285,"low":2235,"close":2285,"volume":49743,"rsi_14":43.01,"sma_20":2302.5,"sma_60":2441.5,"sma_120":2498.38},{"date":"2025-03-18","open":2285,"high":2295,"low":2255,"close":2280,"volume":25170,"rsi_14":44.94,"sma_20":2306.75,"sma_60":2434.83,"sma_120":2498.79},{"date":"2025-03-19","open":2280,"high":2285,"low":2215,"close":2260,"volume":46361,"rsi_14":37.65,"sma_20":2308.25,"sma_60":2427.58,"sma_120":2499.0},{"date":"2025-03-20","open":2260,"high":2260,"low":2220,"close":2260,"volume":29553,"rsi_14":35.37,"sma_20":2310.0,"sma_60":2417.75,"sma_120":2495.25},{"date":"2025-03-21","open":2255,"high":2255,"low":2200,"close":2235,"volume":27463,"rsi_14":24.68,"sma_20":2299.75,"sma_60":2407.5,"sma_120":2490.0},{"date":"2025-03-24","open":2235,"high":2245,"low":2205,"close":2235,"volume":15102,"rsi_14":37.25,"sma_20":2291.75,"sma_60":2397.67,"sma_120":2485.38},{"date":"2025-03-25","open":2235,"high":2255,"low":2225,"close":2250,"volume":37859,"rsi_14":38.46,"sma_20":2286.75,"sma_60":2388.33,"sma_120":2481.38},{"date":"2025-03-26","open":2250,"high":2260,"low":2215,"close":2255,"volume":37249,"rsi_14":41.18,"sma_20":2283.25,"sma_60":2379.83,"sma_120":2476.62},{"date":"2025-03-27","open":2230,"high":2250,"low":2200,"close":2245,"volume":34866,"rsi_14":42.86,"sma_20":2277.25,"sma_60":2371.58,"sma_120":2472.21},{"date":"2025-03-28","open":2235,"high":2235,"low":2160,"close":2160,"volume":45453,"rsi_14":37.5,"sma_20":2266.25,"sma_60":2362.58,"sma_120":2466.88},{"date":"2025-03-31","open":2150,"high":2160,"low":2090,"close":2100,"volume":53705,"rsi_14":32.81,"sma_20":2249.75,"sma_60":2352.17,"sma_120":2456.25},{"date":"2025-04-01","open":2100,"high":2155,"low":2080,"close":2145,"volume":65615,"rsi_14":29.51,"sma_20":2242.0,"sma_60":2343.42,"sma_120":2447.92},{"date":"2025-04-02","open":2145,"high":2170,"low":2100,"close":2105,"volume":33585,"rsi_14":26.87,"sma_20":2231.75,"sma_60":2330.83,"sma_120":2437.92},{"date":"2025-04-03","open":2075,"high":2175,"low":2075,"close":2160,"volume":36800,"rsi_14":35.53,"sma_20":2224.75,"sma_60":2319.67,"sma_120":2429.71},{"date":"2025-04-04","open":2115,"high":2235,"low":2115,"close":2225,"volume":50496,"rsi_14":43.02,"sma_20":2222.0,"sma_60":2312.25,"sma_120":2422.67},{"date":"2025-04-07","open":2200,"high":2200,"low":2130,"close":2150,"volume":83344,"rsi_14":37.0,"sma_20":2218.0,"sma_60":2305.25,"sma_120":2414.79},{"date":"2025-04-08","open":2150,"high":2205,"low":2150,"close":2160,"volume":27427,"rsi_14":39.8,"sma_20":2215.5,"sma_60":2298.08,"sma_120":2407.79},{"date":"2025-04-09","open":2145,"high":2170,"low":2135,"close":2145,"volume":53699,"rsi_14":38.61,"sma_20":2209.25,"sma_60":2290.67,"sma_120":2400.08},{"date":"2025-04-10","open":2185,"high":2245,"low":2180,"close":2240,"volume":31367,"rsi_14":50.43,"sma_20":2208.25,"sma_60":2285.17,"sma_120":2393.33},{"date":"2025-04-11","open":2210,"high":2910,"low":2200,"close":2910,"volume":4823741,"rsi_14":77.11,"sma_20":2240.25,"sma_60":2291.75,"sma_120":2393.33},{"date":"2025-04-14","open":2650,"high":2840,"low":2460,"close":2730,"volume":9933511,"rsi_14":67.02,"sma_20":2262.5,"sma_60":2296.67,"sma_120":2391.33},{"date":"2025-04-15","open":2690,"high":2755,"low":2635,"close":2730,"volume":1939939,"rsi_14":66.9,"sma_20":2285.0,"sma_60":2300.58,"sma_120":2390.5},{"date":"2025-04-16","open":2730,"high":2750,"low":2545,"close":2545,"volume":1211739,"rsi_14":59.49,"sma_20":2299.25,"sma_60":2301.58,"sma_120":2388.79},{"date":"2025-04-17","open":2750,"high":3245,"low":2625,"close":3070,"volume":22655097,"rsi_14":72.52,"sma_20":2339.75,"sma_60":2311.42,"sma_120":2391.21},{"date":"2025-04-18","open":3280,"high":3990,"low":3130,"close":3180,"volume":20228678,"rsi_14":76.09,"sma_20":2387.0,"sma_60":2323.58,"sma_120":2395.17},{"date":"2025-04-21","open":3255,"high":3500,"low":3105,"close":3125,"volume":8754748,"rsi_14":73.56,"sma_20":2431.5,"sma_60":2334.83,"sma_120":2398.75},{"date":"2025-04-22","open":3070,"high":3100,"low":2910,"close":2935,"volume":1229324,"rsi_14":68.61,"sma_20":2465.75,"sma_60":2343.25,"sma_120":2402.38},{"date":"2025-04-23","open":2895,"high":2925,"low":2710,"close":2770,"volume":1387459,"rsi_14":63.03,"sma_20":2491.5,"sma_60":2349.08,"sma_120":2405.12},{"date":"2025-04-24","open":2780,"high":3500,"low":2720,"close":2810,"volume":14688599,"rsi_14":62.63,"sma_20":2519.75,"sma_60":2356.33,"sma_120":2407.96},{"date":"2025-04-25","open":2820,"high":2855,"low":2725,"close":2740,"volume":727934,"rsi_14":62.77,"sma_20":2548.75,"sma_60":2362.17,"sma_120":2410.12},{"date":"2025-04-28","open":2740,"high":2955,"low":2680,"close":2735,"volume":2263312,"rsi_14":62.47,"sma_20":2580.5,"sma_60":2368.42,"sma_120":2412.5},{"date":"2025-04-29","open":2695,"high":2845,"low":2670,"close":2770,"volume":508305,"rsi_14":63.44,"sma_20":2611.75,"sma_60":2376.58,"sma_120":2415.21},{"date":"2025-04-30","open":2780,"high":3335,"low":2780,"close":2950,"volume":14472958,"rsi_14":64.73,"sma_20":2654.0,"sma_60":2387.58,"sma_120":2419.92},{"date":"2025-05-02","open":2850,"high":2955,"low":2805,"close":2820,"volume":755835,"rsi_14":47.59,"sma_20":2687.0,"sma_60":2397.08,"sma_120":2423.38},{"date":"2025-05-07","open":2850,"high":3130,"low":2825,"close":2985,"volume":2071390,"rsi_14":56.87,"sma_20":2725.0,"sma_60":2409.5,"sma_120":2427.88},{"date":"2025-05-08","open":2975,"high":3220,"low":2960,"close":3140,"volume":2782743,"rsi_14":60.2,"sma_20":2774.5,"sma_60":2425.0,"sma_120":2433.25},{"date":"2025-05-09","open":3195,"high":3500,"low":2865,"close":2900,"volume":9755059,"rsi_14":58.6,"sma_20":2811.5,"sma_60":2437.5,"sma_120":2437.75},{"date":"2025-05-12","open":2890,"high":2910,"low":2745,"close":2845,"volume":680818,"rsi_14":42.95,"sma_20":2846.5,"sma_60":2448.42,"sma_120":2441.42},{"date":"2025-05-13","open":2865,"high":2940,"low":2665,"close":2710,"volume":610034,"rsi_14":35.49,"sma_20":2870.0,"sma_60":2457.5,"sma_120":2444.96},{"date":"2025-05-14","open":2710,"high":2800,"low":2665,"close":2730,"volume":451885,"rsi_14":37.54,"sma_20":2861.0,"sma_60":2466.42,"sma_120":2449.42},{"date":"2025-05-15","open":2735,"high":2825,"low":2700,"close":2700,"volume":401170,"rsi_14":41.75,"sma_20":2859.5,"sma_60":2474.83,"sma_120":2454.08},{"date":"2025-05-16","open":2710,"high":2725,"low":2605,"close":2650,"volume":331517,"rsi_14":45.42,"sma_20":2855.5,"sma_60":2482.42,"sma_120":2458.67},{"date":"2025-05-19","open":2635,"high":2665,"low":2550,"close":2595,"volume":237152,"rsi_14":41.89,"sma_20":2858.0,"sma_60":2488.5,"sma_120":2462.42},{"date":"2025-05-20","open":2600,"high":2640,"low":2545,"close":2570,"volume":191325,"rsi_14":43.36,"sma_20":2833.0,"sma_60":2494.25,"sma_120":2465.71},{"date":"2025-05-21","open":2550,"high":2615,"low":2550,"close":2565,"volume":105750,"rsi_14":43.36,"sma_20":2802.25,"sma_60":2496.33,"sma_120":2468.5},{"date":"2025-05-22","open":2560,"high":2580,"low":2525,"close":2545,"volume":141028,"rsi_14":41.11,"sma_20":2773.25,"sma_60":2498.83,"sma_120":2471.67},{"date":"2025-05-23","open":2535,"high":2560,"low":2495,"close":2555,"volume":191978,"rsi_14":31.96,"sma_20":2754.25,"sma_60":2502.25,"sma_120":2475.0},{"date":"2025-05-26","open":2575,"high":2580,"low":2505,"close":2535,"volume":98363,"rsi_14":35.53,"sma_20":2742.5,"sma_60":2505.75,"sma_120":2477.96},{"date":"2025-05-27","open":2590,"high":2590,"low":2520,"close":2525,"volume":105715,"rsi_14":22.29,"sma_20":2728.25,"sma_60":2508.42,"sma_120":2480.0},{"date":"2025-05-28","open":2540,"high":2570,"low":2445,"close":2570,"volume":208597,"rsi_14":10.42,"sma_20":2719.75,"sma_60":2511.58,"sma_120":2482.62},{"date":"2025-05-29","open":2575,"high":2605,"low":2540,"close":2600,"volume":134772,"rsi_14":20.59,"sma_20":2713.0,"sma_60":2514.42,"sma_120":2485.58},{"date":"2025-05-30","open":2620,"high":2620,"low":2500,"close":2510,"volume":141593,"rsi_14":19.27,"sma_20":2700.0,"sma_60":2517.92,"sma_120":2487.67},{"date":"2025-06-02","open":2610,"high":3085,"low":2610,"close":2665,"volume":18499767,"rsi_14":46.02,"sma_20":2685.75,"sma_60":2523.83,"sma_120":2491.29},{"date":"2025-06-04","open":2685,"high":2880,"low":2630,"close":2710,"volume":2432978,"rsi_14":48.31,"sma_20":2680.25,"sma_60":2530.67,"sma_120":2495.38},{"date":"2025-06-05","open":2750,"high":2800,"low":2700,"close":2740,"volume":817416,"rsi_14":53.39,"sma_20":2668.0,"sma_60":2538.33,"sma_120":2498.96},{"date":"2025-06-09","open":2750,"high":2815,"low":2750,"close":2780,"volume":875351,"rsi_14":61.21,"sma_20":2650.0,"sma_60":2547.5,"sma_120":2502.42},{"date":"2025-06-10","open":2970,"high":3590,"low":2865,"close":2945,"volume":22459513,"rsi_14":75.36,"sma_20":2652.25,"sma_60":2559.75,"sma_120":2507.42},{"date":"2025-06-11","open":2950,"high":3020,"low":2855,"close":2935,"volume":2079497,"rsi_14":77.04,"sma_20":2656.75,"sma_60":2570.83,"sma_120":2512.33},{"date":"2025-06-12","open":2910,"high":2930,"low":2825,"close":2825,"volume":881660,"rsi_14":66.67,"sma_20":2662.5,"sma_60":2580.25,"sma_120":2516.62},{"date":"2025-06-13","open":2820,"high":2825,"low":2730,"close":2760,"volume":573878,"rsi_14":63.03,"sma_20":2664.0,"sma_60":2588.42,"sma_120":2518.67},{"date":"2025-06-16","open":2710,"high":2815,"low":2700,"close":2805,"volume":357738,"rsi_14":64.53,"sma_20":2669.25,"sma_60":2597.08,"sma_120":2519.29},{"date":"2025-06-17","open":2865,"high":2865,"low":2730,"close":2780,"volume":350161,"rsi_14":64.16,"sma_20":2675.75,"sma_60":2605.42,"sma_120":2520.12},{"date":"2025-06-18","open":2760,"high":2830,"low":2745,"close":2805,"volume":253603,"rsi_14":65.91,"sma_20":2686.25,"sma_60":2614.5,"sma_120":2521.04},{"date":"2025-06-19","open":2970,"high":3240,"low":2880,"close":2890,"volume":9039399,"rsi_14":67.39,"sma_20":2702.25,"sma_60":2625.0,"sma_120":2521.38},{"date":"2025-06-20","open":2890,"high":2910,"low":2830,"close":2865,"volume":593110,"rsi_14":64.48,"sma_20":2717.25,"sma_60":2635.5,"sma_120":2521.5},{"date":"2025-06-23","open":2810,"high":2900,"low":2755,"close":2810,"volume":500584,"rsi_14":67.05,"sma_20":2730.5,"sma_60":2645.08,"sma_120":2521.38},{"date":"2025-06-24","open":2835,"high":2980,"low":2825,"close":2940,"volume":750579,"rsi_14":66.08,"sma_20":2749.75,"sma_60":2656.58,"sma_120":2522.46},{"date":"2025-06-25","open":2960,"high":3055,"low":2870,"close":2895,"volume":980932,"rsi_14":60.82,"sma_20":2767.75,"sma_60":2667.25,"sma_120":2523.54},{"date":"2025-06-26","open":2910,"high":2915,"low":2785,"close":2800,"volume":340955,"rsi_14":53.26,"sma_20":2781.5,"sma_60":2676.5,"sma_120":2524.04},{"date":"2025-06-27","open":2800,"high":2805,"low":2705,"close":2740,"volume":227003,"rsi_14":47.87,"sma_20":2790.0,"sma_60":2686.17,"sma_120":2524.38},{"date":"2025-06-30","open":2755,"high":2940,"low":2740,"close":2780,"volume":521914,"rsi_14":39.88,"sma_20":2799.0,"sma_60":2697.5,"sma_120":2524.83},{"date":"2025-07-01","open":2780,"high":2830,"low":2730,"close":2745,"volume":289336,"rsi_14":38.69,"sma_20":2810.75,"sma_60":2707.5,"sma_120":2525.46},{"date":"2025-07-02","open":2790,"high":2790,"low":2660,"close":2685,"volume":245833,"rsi_14":41.14,"sma_20":2811.75,"sma_60":2717.17,"sma_120":2524.0},{"date":"2025-07-03","open":2695,"high":2710,"low":2665,"close":2705,"volume":117892,"rsi_14":46.31,"sma_20":2811.5,"sma_60":2726.25,"sma_120":2522.96},{"date":"2025-07-04","open":2705,"high":2975,"low":2610,"close":2615,"volume":1273219,"rsi_14":37.97,"sma_20":2805.25,"sma_60":2732.75,"sma_120":2522.5},{"date":"2025-07-07","open":2600,"high":2735,"low":2550,"close":2630,"volume":241094,"rsi_14":40.38,"sma_20":2797.75,"sma_60":2740.75,"sma_120":2523.0},{"date":"2025-07-08","open":2630,"high":2700,"low":2625,"close":2665,"volume":162630,"rsi_14":41.14,"sma_20":2783.75,"sma_60":2749.17,"sma_120":2523.62},{"date":"2025-07-09","open":2665,"high":2685,"low":2635,"close":2675,"volume":92339,"rsi_14":34.97,"sma_20":2770.75,"sma_60":2758.0,"sma_120":2524.33},{"date":"2025-07-10","open":2690,"high":2695,"low":2635,"close":2635,"volume":166259,"rsi_14":34.25,"sma_20":2761.25,"sma_60":2764.58,"sma_120":2524.88},{"date":"2025-07-11","open":2635,"high":2700,"low":2605,"close":2615,"volume":185616,"rsi_14":35.97,"sma_20":2754.0,"sma_60":2759.67,"sma_120":2525.71},{"date":"2025-07-14","open":2615,"high":2630,"low":2555,"close":2600,"volume":132582,"rsi_14":20.69,"sma_20":2743.75,"sma_60":2757.5,"sma_120":2527.08},{"date":"2025-07-15","open":2600,"high":2615,"low":2555,"close":2580,"volume":129563,"rsi_14":21.62,"sma_20":2733.75,"sma_60":2755.0,"sma_120":2527.79},{"date":"2025-07-16","open":2560,"high":2600,"low":2535,"close":2580,"volume":85442,"rsi_14":26.09,"sma_20":2722.5,"sma_60":2755.58,"sma_120":2528.58},{"date":"2025-07-17","open":2570,"high":2650,"low":2570,"close":2595,"volume":108702,"rsi_14":32.53,"sma_20":2707.75,"sma_60":2747.67,"sma_120":2529.54},{"date":"2025-07-18","open":2610,"high":2620,"low":2570,"close":2605,"volume":85405,"rsi_14":27.27,"sma_20":2694.75,"sma_60":2738.08,"sma_120":2530.83},{"date":"2025-07-21","open":2600,"high":2690,"low":2580,"close":2660,"volume":131972,"rsi_14":39.51,"sma_20":2687.25,"sma_60":2730.33,"sma_120":2532.58},{"date":"2025-07-22","open":2665,"high":2665,"low":2595,"close":2600,"volume":169893,"rsi_14":39.51,"sma_20":2670.25,"sma_60":2724.75,"sma_120":2534.0},{"date":"2025-07-23","open":2600,"high":2620,"low":2545,"close":2565,"volume":88982,"rsi_14":33.33,"sma_20":2653.75,"sma_60":2721.33,"sma_120":2535.21},{"date":"2025-07-24","open":2560,"high":2600,"low":2515,"close":2515,"volume":143305,"rsi_14":36.84,"sma_20":2639.5,"sma_60":2716.42,"sma_120":2536.38},{"date":"2025-07-25","open":2485,"high":2560,"low":2485,"close":2530,"volume":58600,"rsi_14":36.84,"sma_20":2629.0,"sma_60":2712.92,"sma_120":2537.54},{"date":"2025-07-28","open":2510,"high":2530,"low":2445,"close":2475,"volume":150737,"rsi_14":26.25,"sma_20":2613.75,"sma_60":2708.58,"sma_120":2538.5},{"date":"2025-07-29","open":2475,"high":2475,"low":2405,"close":2460,"volume":153233,"rsi_14":23.46,"sma_20":2599.5,"sma_60":2703.42,"sma_120":2540.0},{"date":"2025-07-30","open":2460,"high":2475,"low":2430,"close":2430,"volume":59572,"rsi_14":24.05,"sma_20":2586.75,"sma_60":2694.75,"sma_120":2541.17},{"date":"2025-07-31","open":2430,"high":2550,"low":2405,"close":2505,"volume":108469,"rsi_14":37.78,"sma_20":2576.75,"sma_60":2689.5,"sma_120":2543.29},{"date":"2025-08-01","open":2500,"high":2530,"low":2325,"close":2340,"volume":348174,"rsi_14":28.33,"sma_20":2563.0,"sma_60":2678.75,"sma_120":2544.12},{"date":"2025-08-04","open":2320,"high":2505,"low":2315,"close":2415,"volume":186334,"rsi_14":37.4,"sma_20":2552.25,"sma_60":2666.67,"sma_120":2545.83},{"date":"2025-08-05","open":2405,"high":2455,"low":2400,"close":2440,"volume":41878,"rsi_14":39.71,"sma_20":2541.0,"sma_60":2659.0,"sma_120":2548.25},{"date":"2025-08-06","open":2440,"high":2490,"low":2395,"close":2480,"volume":62011,"rsi_14":41.84,"sma_20":2531.25,"sma_60":2652.92,"sma_120":2550.67},{"date":"2025-08-07","open":2460,"high":2535,"low":2450,"close":2500,"volume":145167,"rsi_14":42.66,"sma_20":2524.5,"sma_60":2649.42,"sma_120":2553.46},{"date":"2025-08-08","open":2505,"high":2535,"low":2450,"close":2500,"volume":60489,"rsi_14":37.88,"sma_20":2518.75,"sma_60":2645.58,"sma_120":2556.0},{"date":"2025-08-11","open":2500,"high":2520,"low":2465,"close":2480,"volume":66723,"rsi_14":40.32,"sma_20":2512.75,"sma_60":2641.92,"sma_120":2558.38},{"date":"2025-08-12","open":2460,"high":2505,"low":2445,"close":2445,"volume":74162,"rsi_14":40.32,"sma_20":2506.0,"sma_60":2638.5,"sma_120":2560.46},{"date":"2025-08-13","open":2630,"high":2790,"low":2460,"close":2470,"volume":1989659,"rsi_14":46.22,"sma_20":2500.5,"sma_60":2636.42,"sma_120":2562.46},{"date":"2025-08-14","open":2650,"high":2860,"low":2520,"close":2535,"volume":10897637,"rsi_14":50.39,"sma_20":2497.5,"sma_60":2635.83,"sma_120":2565.04},{"date":"2025-08-18","open":2515,"high":2595,"low":2460,"close":2485,"volume":926004,"rsi_14":50.78,"sma_20":2491.5,"sma_60":2634.5,"sma_120":2565.42},{"date":"2025-08-19","open":2480,"high":2535,"low":2465,"close":2480,"volume":430677,"rsi_14":51.59,"sma_20":2482.5,"sma_60":2633.42,"sma_120":2566.12},{"date":"2025-08-20","open":2465,"high":2480,"low":2385,"close":2450,"volume":269728,"rsi_14":51.59,"sma_20":2475.0,"sma_60":2631.67,"sma_120":2566.96},{"date":"2025-08-21","open":2440,"high":2565,"low":2440,"close":2450,"volume":494545,"rsi_14":45.05,"sma_20":2469.25,"sma_60":2630.25,"sma_120":2568.0},{"date":"2025-08-22","open":2450,"high":2480,"low":2385,"close":2405,"volume":244855,"rsi_14":57.47,"sma_20":2463.75,"sma_60":2628.25,"sma_120":2568.33},{"date":"2025-08-25","open":2410,"high":2450,"low":2390,"close":2405,"volume":174105,"rsi_14":48.61,"sma_20":2457.5,"sma_60":2625.5,"sma_120":2568.54},{"date":"2025-08-26","open":2395,"high":2435,"low":2340,"close":2370,"volume":272614,"rsi_14":40.54,"sma_20":2452.25,"sma_60":2621.67,"sma_120":2568.04},{"date":"2025-08-27","open":2360,"high":2365,"low":2300,"close":2310,"volume":245821,"rsi_14":28.21,"sma_20":2444.75,"sma_60":2618.33,"sma_120":2568.12},{"date":"2025-08-28","open":2310,"high":2365,"low":2300,"close":2350,"volume":85930,"rsi_14":31.71,"sma_20":2440.75,"sma_60":2613.08,"sma_120":2568.46},{"date":"2025-08-29","open":2350,"high":2370,"low":2310,"close":2340,"volume":55580,"rsi_14":30.95,"sma_20":2432.5,"sma_60":2606.92,"sma_120":2568.79},{"date":"2025-09-01","open":2315,"high":2350,"low":2300,"close":2315,"volume":65964,"rsi_14":30.59,"sma_20":2431.25,"sma_60":2599.83,"sma_120":2569.08},{"date":"2025-09-02","open":2300,"high":2330,"low":2270,"close":2300,"volume":101579,"rsi_14":32.1,"sma_20":2425.5,"sma_60":2591.83,"sma_120":2569.67},{"date":"2025-09-03","open":2300,"high":2335,"low":2260,"close":2325,"volume":81100,"rsi_14":32.1,"sma_20":2419.75,"sma_60":2581.5,"sma_120":2570.62},{"date":"2025-09-04","open":2325,"high":2390,"low":2325,"close":2375,"volume":94822,"rsi_14":29.49,"sma_20":2414.5,"sma_60":2572.17,"sma_120":2571.5},{"date":"2025-09-05","open":2355,"high":2385,"low":2335,"close":2360,"volume":70943,"rsi_14":32.39,"sma_20":2407.5,"sma_60":2564.42,"sma_120":2572.33},{"date":"2025-09-08","open":2345,"high":2375,"low":2330,"close":2360,"volume":68804,"rsi_14":32.86,"sma_20":2400.5,"sma_60":2557.75,"sma_120":2573.08},{"date":"2025-09-09","open":2360,"high":2415,"low":2340,"close":2380,"volume":126886,"rsi_14":39.71,"sma_20":2395.5,"sma_60":2550.67,"sma_120":2573.88},{"date":"2025-09-10","open":2375,"high":2420,"low":2360,"close":2410,"volume":97359,"rsi_14":44.59,"sma_20":2393.75,"sma_60":2544.5,"sma_120":2574.96},{"date":"2025-09-11","open":2395,"high":2425,"low":2390,"close":2405,"volume":79675,"rsi_14":50.0,"sma_20":2390.5,"sma_60":2537.83,"sma_120":2576.17},{"date":"2025-09-12","open":2410,"high":2420,"low":2380,"close":2395,"volume":129075,"rsi_14":48.53,"sma_20":2383.5,"sma_60":2529.58,"sma_120":2577.29},{"date":"2025-09-15","open":2400,"high":2410,"low":2350,"close":2365,"volume":56285,"rsi_14":49.25,"sma_20":2377.5,"sma_60":2521.25,"sma_120":2578.38},{"date":"2025-09-16","open":2550,"high":2665,"low":2445,"close":2460,"volume":6223812,"rsi_14":70.27,"sma_20":2376.5,"sma_60":2515.42,"sma_120":2580.25},{"date":"2025-09-17","open":2430,"high":2500,"low":2400,"close":2415,"volume":430441,"rsi_14":58.67,"sma_20":2374.75,"sma_60":2506.67,"sma_120":2581.62},{"date":"2025-09-18","open":2420,"high":2505,"low":2400,"close":2480,"volume":239598,"rsi_14":66.28,"sma_20":2376.25,"sma_60":2499.75,"sma_120":2583.5},{"date":"2025-09-19","open":2455,"high":2475,"low":2430,"close":2430,"volume":150949,"rsi_14":62.64,"sma_20":2377.5,"sma_60":2493.58,"sma_120":2585.04},{"date":"2025-09-22","open":2430,"high":2450,"low":2405,"close":2410,"volume":116476,"rsi_14":61.96,"sma_20":2377.75,"sma_60":2488.08,"sma_120":2587.12},{"date":"2025-09-23","open":2400,"high":2435,"low":2375,"close":2380,"volume":105228,"rsi_14":55.91,"sma_20":2378.25,"sma_60":2481.42,"sma_120":2589.46},{"date":"2025-09-24","open":2380,"high":2395,"low":2310,"close":2365,"volume":132570,"rsi_14":48.84,"sma_20":2381.0,"sma_60":2475.08,"sma_120":2591.29},{"date":"2025-09-25","open":2360,"high":2385,"low":2340,"close":2350,"volume":75242,"rsi_14":48.84,"sma_20":2381.0,"sma_60":2469.5,"sma_120":2593.33},{"date":"2025-09-26","open":2350,"high":2350,"low":2250,"close":2255,"volume":191845,"rsi_14":40.0,"sma_20":2376.75,"sma_60":2462.0,"sma_120":2594.12},{"date":"2025-09-29","open":2270,"high":2285,"low":2255,"close":2265,"volume":59366,"rsi_14":38.83,"sma_20":2374.25,"sma_60":2456.17,"sma_120":2594.46},{"date":"2025-09-30","open":2265,"high":2270,"low":2200,"close":2225,"volume":99284,"rsi_14":32.38,"sma_20":2370.5,"sma_60":2449.42,"sma_120":2595.08},{"date":"2025-10-01","open":2230,"high":2245,"low":2215,"close":2225,"volume":68428,"rsi_14":32.69,"sma_20":2365.5,"sma_60":2442.08,"sma_120":2595.62},{"date":"2025-10-02","open":2260,"high":2275,"low":2200,"close":2265,"volume":59524,"rsi_14":38.18,"sma_20":2360.0,"sma_60":2435.25,"sma_120":2596.62},{"date":"2025-10-10","open":2265,"high":2275,"low":2210,"close":2265,"volume":150198,"rsi_14":40.38,"sma_20":2355.25,"sma_60":2429.08,"sma_120":2596.83},{"date":"2025-10-13","open":2230,"high":2285,"low":2195,"close":2260,"volume":67509,"rsi_14":26.74,"sma_20":2350.25,"sma_60":2423.17,"sma_120":2591.42},{"date":"2025-10-14","open":2260,"high":2280,"low":2195,"close":2230,"volume":123026,"rsi_14":27.71,"sma_20":2342.75,"sma_60":2417.0,"sma_120":2587.25},{"date":"2025-10-15","open":2230,"high":2280,"low":2220,"close":2255,"volume":82251,"rsi_14":20.0,"sma_20":2335.0,"sma_60":2411.58,"sma_120":2583.29},{"date":"2025-10-16","open":2265,"high":2285,"low":2235,"close":2280,"volume":62071,"rsi_14":28.57,"sma_20":2328.75,"sma_60":2406.58,"sma_120":2581.08},{"date":"2025-10-17","open":2290,"high":2290,"low":2220,"close":2230,"volume":104664,"rsi_14":26.32,"sma_20":2320.5,"sma_60":2400.5,"sma_120":2574.08},{"date":"2025-10-20","open":2210,"high":2225,"low":2160,"close":2195,"volume":197349,"rsi_14":25.97,"sma_20":2312.0,"sma_60":2393.67,"sma_120":2565.88},{"date":"2025-10-21","open":2195,"high":2230,"low":2080,"close":2115,"volume":459534,"rsi_14":22.22,"sma_20":2294.75,"sma_60":2384.58,"sma_120":2557.46},{"date":"2025-10-22","open":2115,"high":2130,"low":2070,"close":2110,"volume":102704,"rsi_14":22.73,"sma_20":2279.5,"sma_60":2376.42,"sma_120":2550.58},{"date":"2025-10-23","open":2105,"high":2130,"low":2080,"close":2100,"volume":94358,"rsi_14":28.17,"sma_20":2260.5,"sma_60":2368.67,"sma_120":2545.0},{"date":"2025-10-24","open":2100,"high":2120,"low":2040,"close":2060,"volume":195551,"rsi_14":23.38,"sma_20":2242.0,"sma_60":2361.08,"sma_120":2538.75},{"date":"2025-10-27","open":2065,"high":2100,"low":2045,"close":2080,"volume":68011,"rsi_14":30.14,"sma_20":2225.5,"sma_60":2353.58,"sma_120":2533.25},{"date":"2025-10-28","open":2080,"high":2115,"low":2055,"close":2100,"volume":65774,"rsi_14":33.77,"sma_20":2211.5,"sma_60":2347.33,"sma_120":2527.96},{"date":"2025-10-29","open":2100,"high":2105,"low":2060,"close":2070,"volume":88423,"rsi_14":24.0,"sma_20":2196.75,"sma_60":2340.83,"sma_120":2522.12},{"date":"2025-10-30","open":2070,"high":2080,"low":2015,"close":2040,"volume":133123,"rsi_14":22.22,"sma_20":2181.25,"sma_60":2334.33,"sma_120":2514.54},{"date":"2025-10-31","open":2040,"high":2055,"low":2020,"close":2045,"volume":52071,"rsi_14":23.46,"sma_20":2170.75,"sma_60":2326.67,"sma_120":2508.08},{"date":"2025-11-03","open":2045,"high":2070,"low":1988,"close":1995,"volume":138040,"rsi_14":22.35,"sma_20":2157.25,"sma_60":2320.92,"sma_120":2499.83},{"date":"2025-11-04","open":1995,"high":2025,"low":1971,"close":2005,"volume":121220,"rsi_14":19.51,"sma_20":2146.25,"sma_60":2314.08,"sma_120":2490.38},{"date":"2025-11-05","open":2005,"high":2015,"low":1941,"close":2000,"volume":114386,"rsi_14":14.1,"sma_20":2135.0,"sma_60":2306.75,"sma_120":2482.88},{"date":"2025-11-06","open":2000,"high":2020,"low":1955,"close":1959,"volume":105324,"rsi_14":14.44,"sma_20":2119.7,"sma_60":2298.07,"sma_120":2475.49},{"date":"2025-11-07","open":1950,"high":1952,"low":1782,"close":1904,"volume":172713,"rsi_14":13.72,"sma_20":2101.65,"sma_60":2288.13,"sma_120":2468.78},{"date":"2025-11-10","open":1904,"high":1950,"low":1904,"close":1950,"volume":52377,"rsi_14":27.52,"sma_20":2086.15,"sma_60":2278.97,"sma_120":2462.28},{"date":"2025-11-11","open":1950,"high":1979,"low":1900,"close":1904,"volume":74649,"rsi_14":24.75,"sma_20":2069.85,"sma_60":2269.37,"sma_120":2455.64},{"date":"2025-11-12","open":1910,"high":2005,"low":1866,"close":2000,"volume":126749,"rsi_14":39.88,"sma_20":2057.1,"sma_60":2261.95,"sma_120":2450.22},{"date":"2025-11-13","open":2005,"high":2010,"low":1968,"close":1999,"volume":70218,"rsi_14":43.3,"sma_20":2043.05,"sma_60":2254.1,"sma_120":2445.26},{"date":"2025-11-14","open":1989,"high":1990,"low":1954,"close":1956,"volume":44645,"rsi_14":37.03,"sma_20":2029.35,"sma_60":2244.45,"sma_120":2440.14},{"date":"2025-11-17","open":1964,"high":1980,"low":1926,"close":1926,"volume":51036,"rsi_14":32.17,"sma_20":2015.9,"sma_60":2235.13,"sma_120":2434.82},{"date":"2025-11-18","open":1900,"high":1935,"low":1849,"close":1851,"volume":90891,"rsi_14":29.46,"sma_20":2002.7,"sma_60":2224.65,"sma_120":2429.03},{"date":"2025-11-19","open":1833,"high":1859,"low":1800,"close":1823,"volume":85257,"rsi_14":29.57,"sma_20":1988.35,"sma_60":2214.2,"sma_120":2422.93},{"date":"2025-11-20","open":1823,"high":2250,"low":1820,"close":1971,"volume":4467788,"rsi_14":44.51,"sma_20":1981.9,"sma_60":2206.22,"sma_120":2418.23},{"date":"2025-11-21","open":1930,"high":2065,"low":1920,"close":1920,"volume":529179,"rsi_14":44.44,"sma_20":1974.9,"sma_60":2198.13,"sma_120":2413.19},{"date":"2025-11-24","open":1918,"high":1930,"low":1769,"close":1814,"volume":404071,"rsi_14":37.61,"sma_20":1961.6,"sma_60":2188.28,"sma_120":2406.89},{"date":"2025-11-25","open":1811,"high":1833,"low":1811,"close":1820,"volume":124988,"rsi_14":38.34,"sma_20":1947.6,"sma_60":2179.12,"sma_120":2400.39},{"date":"2025-11-26","open":1813,"high":1859,"low":1813,"close":1838,"volume":98140,"rsi_14":41.92,"sma_20":1936.0,"sma_60":2171.25,"sma_120":2394.79},{"date":"2025-11-27","open":1840,"high":1904,"low":1840,"close":1884,"volume":118201,"rsi_14":48.65,"sma_20":1928.2,"sma_60":2163.48,"sma_120":2388.28},{"date":"2025-11-28","open":1865,"high":1930,"low":1865,"close":1889,"volume":78119,"rsi_14":45.64,"sma_20":1920.4,"sma_60":2155.97,"sma_120":2381.44},{"date":"2025-12-01","open":1878,"high":1910,"low":1872,"close":1881,"volume":91196,"rsi_14":48.26,"sma_20":1914.7,"sma_60":2148.73,"sma_120":2374.28},{"date":"2025-12-02","open":1881,"high":1915,"low":1865,"close":1893,"volume":93153,"rsi_14":40.73,"sma_20":1909.1,"sma_60":2141.95,"sma_120":2366.89},{"date":"2025-12-03","open":1913,"high":1913,"low":1852,"close":1871,"volume":184333,"rsi_14":39.3,"sma_20":1902.65,"sma_60":2134.38,"sma_120":2357.94},{"date":"2025-12-04","open":1871,"high":1874,"low":1820,"close":1836,"volume":56274,"rsi_14":39.83,"sma_20":1896.5,"sma_60":2125.4,"sma_120":2348.78},{"date":"2025-12-05","open":1836,"high":1850,"low":1790,"close":1829,"volume":187572,"rsi_14":41.45,"sma_20":1892.75,"sma_60":2116.55,"sma_120":2340.48},{"date":"2025-12-08","open":1813,"high":1824,"low":1799,"close":1808,"volume":50423,"rsi_14":45.81,"sma_20":1885.65,"sma_60":2107.35,"sma_120":2332.55},{"date":"2025-12-09","open":1793,"high":1808,"low":1783,"close":1788,"volume":57270,"rsi_14":46.53,"sma_20":1879.85,"sma_60":2097.48,"sma_120":2324.07},{"date":"2025-12-10","open":1788,"high":1792,"low":1770,"close":1783,"volume":55887,"rsi_14":24.03,"sma_20":1869.0,"sma_60":2087.03,"sma_120":2315.77},{"date":"2025-12-11","open":1780,"high":1797,"low":1769,"close":1786,"volume":83047,"rsi_14":28.66,"sma_20":1858.35,"sma_60":2076.72,"sma_120":2307.28},{"date":"2025-12-12","open":1787,"high":1829,"low":1757,"close":1815,"volume":87499,"rsi_14":50.21,"sma_20":1851.3,"sma_60":2067.05,"sma_120":2298.32},{"date":"2025-12-15","open":1814,"high":1814,"low":1781,"close":1804,"volume":52557,"rsi_14":46.69,"sma_20":1845.2,"sma_60":2057.7,"sma_120":2289.47},{"date":"2025-12-16","open":1807,"high":1809,"low":1763,"close":1763,"volume":60543,"rsi_14":35.85,"sma_20":1840.8,"sma_60":2046.08,"sma_120":2280.75},{"date":"2025-12-17","open":1752,"high":1767,"low":1742,"close":1751,"volume":79124,"rsi_14":21.21,"sma_20":1837.2,"sma_60":2035.02,"sma_120":2270.84},{"date":"2025-12-18","open":1720,"high":1752,"low":1719,"close":1738,"volume":54443,"rsi_14":18.41,"sma_20":1825.55,"sma_60":2022.65,"sma_120":2261.2},{"date":"2025-12-19","open":1736,"high":1752,"low":1721,"close":1744,"volume":51277,"rsi_14":21.1,"sma_20":1816.75,"sma_60":2011.22,"sma_120":2252.4},{"date":"2025-12-22","open":1754,"high":1786,"low":1750,"close":1775,"volume":41045,"rsi_14":26.95,"sma_20":1814.8,"sma_60":2000.63,"sma_120":2244.36},{"date":"2025-12-23","open":1783,"high":1785,"low":1730,"close":1754,"volume":79339,"rsi_14":27.06,"sma_20":1811.5,"sma_60":1990.2,"sma_120":2235.81},{"date":"2025-12-24","open":1756,"high":1756,"low":1714,"close":1730,"volume":93347,"rsi_14":28.28,"sma_20":1806.1,"sma_60":1979.62,"sma_120":2227.35},{"date":"2025-12-26","open":1716,"high":1726,"low":1671,"close":1672,"volume":123387,"rsi_14":23.39,"sma_20":1795.5,"sma_60":1968.32,"sma_120":2218.91},{"date":"2025-12-29","open":1661,"high":2030,"low":1656,"close":1763,"volume":2174827,"rsi_14":43.84,"sma_20":1789.2,"sma_60":1960.12,"sma_120":2211.06},{"date":"2025-12-30","open":1763,"high":1779,"low":1728,"close":1752,"volume":136446,"rsi_14":44.94,"sma_20":1782.75,"sma_60":1951.57,"sma_120":2203.87},{"date":"2026-01-02","open":1752,"high":2085,"low":1752,"close":1925,"volume":2253837,"rsi_14":63.55,"sma_20":1784.35,"sma_60":1946.57,"sma_120":2197.99},{"date":"2026-01-05","open":1931,"high":1940,"low":1835,"close":1869,"volume":299789,"rsi_14":57.19,"sma_20":1784.25,"sma_60":1940.63,"sma_120":2191.36},{"date":"2026-01-06","open":1869,"high":1869,"low":1808,"close":1808,"volume":166542,"rsi_14":49.43,"sma_20":1782.85,"sma_60":1933.02,"sma_120":2184.13},{"date":"2026-01-07","open":1808,"high":1814,"low":1765,"close":1784,"volume":174358,"rsi_14":48.39,"sma_20":1780.6,"sma_60":1925.0,"sma_120":2177.04},{"date":"2026-01-08","open":1784,"high":1784,"low":1717,"close":1730,"volume":81553,"rsi_14":47.4,"sma_20":1776.7,"sma_60":1916.17,"sma_120":2169.67},{"date":"2026-01-09","open":1730,"high":1902,"low":1713,"close":1814,"volume":251653,"rsi_14":54.46,"sma_20":1778.0,"sma_60":1909.23,"sma_120":2163.12},{"date":"2026-01-12","open":1814,"high":1848,"low":1750,"close":1832,"volume":135195,"rsi_14":56.6,"sma_20":1780.45,"sma_60":1902.18,"sma_120":2156.88},{"date":"2026-01-13","open":1817,"high":1849,"low":1792,"close":1818,"volume":72646,"rsi_14":55.14,"sma_20":1782.05,"sma_60":1894.48,"sma_120":2150.53},{"date":"2026-01-14","open":1834,"high":1834,"low":1800,"close":1823,"volume":53550,"rsi_14":53.46,"sma_20":1782.45,"sma_60":1887.7,"sma_120":2144.1},{"date":"2026-01-15","open":1819,"high":1900,"low":1787,"close":1824,"volume":79718,"rsi_14":55.19,"sma_20":1783.45,"sma_60":1881.52,"sma_120":2137.59},{"date":"2026-01-16","open":1800,"high":1824,"low":1761,"close":1783,"volume":107171,"rsi_14":53.84,"sma_20":1784.45,"sma_60":1875.98,"sma_120":2130.28},{"date":"2026-01-19","open":1783,"high":1783,"low":1750,"close":1760,"volume":55450,"rsi_14":49.73,"sma_20":1787.15,"sma_60":1864.87,"sma_120":2123.28},{"date":"2026-01-20","open":1750,"high":1876,"low":1734,"close":1805,"volume":192400,"rsi_14":54.42,"sma_20":1790.2,"sma_60":1860.62,"sma_120":2116.95},{"date":"2026-01-21","open":1797,"high":1797,"low":1675,"close":1751,"volume":95269,"rsi_14":31.88,"sma_20":1789.0,"sma_60":1855.13,"sma_120":2110.58},{"date":"2026-01-22","open":1752,"high":1795,"low":1750,"close":1784,"volume":80078,"rsi_14":40.7,"sma_20":1790.5,"sma_60":1849.87,"sma_120":2104.37},{"date":"2026-01-23","open":1785,"high":1817,"low":1716,"close":1800,"volume":85551,"rsi_14":49.03,"sma_20":1794.0,"sma_60":1845.37,"sma_120":2098.74},{"date":"2026-01-26","open":1799,"high":1885,"low":1791,"close":1840,"volume":148997,"rsi_14":56.54,"sma_20":1802.4,"sma_60":1842.03,"sma_120":2093.57},{"date":"2026-01-27","open":1840,"high":1882,"low":1830,"close":1872,"volume":93413,"rsi_14":67.49,"sma_20":1807.85,"sma_60":1839.15,"sma_120":2088.93},{"date":"2026-01-28","open":1878,"high":1906,"low":1829,"close":1846,"volume":94367,"rsi_14":54.6,"sma_20":1812.55,"sma_60":1836.67,"sma_120":2083.43},{"date":"2026-01-29","open":1846,"high":1862,"low":1741,"close":1837,"volume":72302,"rsi_14":50.74,"sma_20":1808.15,"sma_60":1833.87,"sma_120":2079.24},{"date":"2026-01-30","open":1837,"high":1837,"low":1803,"close":1807,"volume":47590,"rsi_14":48.45,"sma_20":1805.05,"sma_60":1830.65,"sma_120":2074.18},{"date":"2026-02-02","open":1842,"high":1842,"low":1746,"close":1752,"volume":137355,"rsi_14":41.23,"sma_20":1802.25,"sma_60":1827.2,"sma_120":2068.44},{"date":"2026-02-03","open":1754,"high":1804,"low":1754,"close":1765,"volume":49044,"rsi_14":42.93,"sma_20":1801.3,"sma_60":1824.88,"sma_120":2062.48},{"date":"2026-02-04","open":1769,"high":1810,"low":1755,"close":1810,"volume":46234,"rsi_14":53.21,"sma_20":1805.3,"sma_60":1825.33,"sma_120":2056.73},{"date":"2026-02-05","open":1800,"high":1809,"low":1764,"close":1765,"volume":63530,"rsi_14":48.07,"sma_20":1802.85,"sma_60":1822.25,"sma_120":2050.61},{"date":"2026-02-06","open":1765,"high":1765,"low":1685,"close":1723,"volume":86532,"rsi_14":46.19,"sma_20":1797.4,"sma_60":1819.23,"sma_120":2044.3},{"date":"2026-02-09","open":1724,"high":1794,"low":1724,"close":1752,"volume":38323,"rsi_14":44.35,"sma_20":1794.1,"sma_60":1815.1,"sma_120":2038.53},{"date":"2026-02-10","open":1761,"high":1816,"low":1752,"close":1800,"volume":65483,"rsi_14":55.29,"sma_20":1792.95,"sma_60":1811.78,"sma_120":2032.94},{"date":"2026-02-11","open":1825,"high":1940,"low":1800,"close":1823,"volume":515278,"rsi_14":54.3,"sma_20":1792.9,"sma_60":1809.57,"sma_120":2027.01},{"date":"2026-02-12","open":1852,"high":1852,"low":1803,"close":1814,"volume":75991,"rsi_14":51.57,"sma_20":1794.45,"sma_60":1807.7,"sma_120":2021.42},{"date":"2026-02-13","open":1832,"high":1832,"low":1778,"close":1780,"volume":59097,"rsi_14":43.18,"sma_20":1794.3,"sma_60":1806.52,"sma_120":2015.58},{"date":"2026-02-19","open":1780,"high":1785,"low":1749,"close":1767,"volume":110480,"rsi_14":37.53,"sma_20":1794.65,"sma_60":1805.58,"sma_120":2009.89},{"date":"2026-02-20","open":1775,"high":1775,"low":1745,"close":1746,"volume":93576,"rsi_14":37.98,"sma_20":1791.7,"sma_60":1801.83,"sma_120":2004.03},{"date":"2026-02-23","open":8765,"high":8765,"low":8635,"close":8650,"volume":19534,"rsi_14":37.35,"sma_20":1790.65,"sma_60":1798.67,"sma_120":1998.4},{"date":"2026-02-24","open":8650,"high":8705,"low":8590,"close":8645,"volume":12442,"rsi_14":40.1,"sma_20":1787.9,"sma_60":1797.25,"sma_120":1992.77},{"date":"2026-02-25","open":8715,"high":9025,"low":8590,"close":9000,"volume":31443,"rsi_14":55.85,"sma_20":1787.9,"sma_60":1796.92,"sma_120":1988.02},{"date":"2026-02-26","open":9000,"high":9050,"low":8810,"close":8950,"volume":17191,"rsi_14":53.07,"sma_20":1784.1,"sma_60":1799.6,"sma_120":1810.08},{"date":"2026-02-27","open":8950,"high":10250,"low":8655,"close":8725,"volume":414732,"rsi_14":42.01,"sma_20":1779.05,"sma_60":1793.8,"sma_120":1978.64},{"date":"2026-03-03","open":8730,"high":8760,"low":8520,"close":8530,"volume":34848,"rsi_14":42.64,"sma_20":1772.05,"sma_60":1790.75,"sma_120":1973.36},{"date":"2026-03-04","open":8001,"high":8505,"low":7530,"close":7550,"volume":67228,"rsi_14":30.81,"sma_20":1755.7,"sma_60":1784.57,"sma_120":1966.65},{"date":"2026-03-05","open":7749,"high":8270,"low":7749,"close":8270,"volume":25091,"rsi_14":42.69,"sma_20":1748.05,"sma_60":1780.58,"sma_120":1961.27},{"date":"2026-03-06","open":7955,"high":8365,"low":7955,"close":8285,"volume":13111,"rsi_14":38.56,"sma_20":1743.3,"sma_60":1777.02,"sma_120":1955.7},{"date":"2026-03-09","open":8081,"high":8101,"low":7525,"close":7740,"volume":15084,"rsi_14":30.66,"sma_20":1732.45,"sma_60":1772.22,"sma_120":1948.81},{"date":"2026-03-10","open":8010,"high":8080,"low":7824,"close":8055,"volume":6013,"rsi_14":36.73,"sma_20":1722.5,"sma_60":1768.58,"sma_120":1942.57},{"date":"2026-03-11","open":8195,"high":8200,"low":7970,"close":8100,"volume":7582,"rsi_14":39.19,"sma_20":1715.25,"sma_60":1765.45,"sma_120":1936.4},{"date":"2026-03-12","open":8100,"high":8145,"low":8010,"close":8085,"volume":3975,"rsi_14":39.73,"sma_20":1709.95,"sma_60":1762.6,"sma_120":1930.04},{"date":"2026-03-13","open":8085,"high":8300,"low":7950,"close":8195,"volume":5826,"rsi_14":42.68,"sma_20":1704.3,"sma_60":1760.2,"sma_120":1923.62},{"date":"2026-03-16","open":8130,"high":8200,"low":8025,"close":8055,"volume":7015,"rsi_14":41.99,"sma_20":1694.85,"sma_60":1764.25,"sma_120":1784.91},{"date":"2026-03-17","open":8060,"high":8170,"low":8020,"close":8135,"volume":3462,"rsi_14":43.27,"sma_20":1685.05,"sma_60":1754.15,"sma_120":1910.6},{"date":"2026-03-18","open":8135,"high":8175,"low":8050,"close":8170,"volume":8251,"rsi_14":38.04,"sma_20":1676.05,"sma_60":1751.32,"sma_120":1904.51},{"date":"2026-03-19","open":8195,"high":8195,"low":8000,"close":8045,"volume":7923,"rsi_14":37.24,"sma_20":1667.5,"sma_60":1748.75,"sma_120":1897.42},{"date":"2026-03-20","open":8005,"high":8410,"low":8000,"close":8110,"volume":15181,"rsi_14":40.92,"sma_20":1660.25,"sma_60":1746.6,"sma_120":1890.81},{"date":"2026-03-23","open":8135,"high":8135,"low":7930,"close":7975,"volume":8607,"rsi_14":41.65,"sma_20":1652.7,"sma_60":1744.22,"sma_120":1883.43},{"date":"2026-03-24","open":8235,"high":9349,"low":7849,"close":7970,"volume":203129,"rsi_14":58.94,"sma_20":1645.9,"sma_60":1741.72,"sma_120":1876.47},{"date":"2026-03-25","open":7990,"high":8025,"low":7749,"close":8010,"volume":15827,"rsi_14":42.22,"sma_20":1639.55,"sma_60":1738.83,"sma_120":1869.73},{"date":"2026-03-26","open":8055,"high":8150,"low":7799,"close":7955,"volume":5922,"rsi_14":40.35,"sma_20":1629.1,"sma_60":1736.12,"sma_120":1863.16},{"date":"2026-03-27","open":7815,"high":7946,"low":7750,"close":7875,"volume":10169,"rsi_14":55.42,"sma_20":1618.35,"sma_60":1733.53,"sma_120":1856.58},{"date":"2026-03-30","open":7755,"high":7835,"low":7500,"close":7765,"volume":12945,"rsi_14":36.06,"sma_20":1608.75,"sma_60":1731.55,"sma_120":1849.93},{"date":"2026-03-31","open":7655,"high":7830,"low":7500,"close":7525,"volume":11201,"rsi_14":26.72,"sma_20":1598.7,"sma_60":1727.25,"sma_120":1843.68},{"date":"2026-04-01","open":7594,"high":7895,"low":7529,"close":7825,"volume":13989,"rsi_14":40.27,"sma_20":1601.15,"sma_60":1724.03,"sma_120":1837.8},{"date":"2026-04-02","open":7730,"high":7855,"low":7495,"close":7620,"volume":12709,"rsi_14":31.51,"sma_20":1594.65,"sma_60":1717.35,"sma_120":1831.96},{"date":"2026-04-03","open":7620,"high":7795,"low":7560,"close":7560,"volume":6933,"rsi_14":33.22,"sma_20":1587.4,"sma_60":1711.4,"sma_120":1826.02},{"date":"2026-04-06","open":7435,"high":7570,"low":7400,"close":7475,"volume":8471,"rsi_14":27.7,"sma_20":1584.75,"sma_60":1706.18,"sma_120":1819.6},{"date":"2026-04-07","open":7500,"high":7635,"low":7325,"close":7450,"volume":7122,"rsi_14":25.51,"sma_20":1578.7,"sma_60":1701.28,"sma_120":1813.14},{"date":"2026-04-08","open":7460,"high":7675,"low":7460,"close":7600,"volume":3931,"rsi_14":35.12,"sma_20":1573.7,"sma_60":1697.78,"sma_120":1806.97},{"date":"2026-04-09","open":7640,"high":7685,"low":7455,"close":7540,"volume":4784,"rsi_14":30.87,"sma_20":1568.25,"sma_60":1692.68,"sma_120":1800.96},{"date":"2026-04-10","open":7615,"high":7650,"low":7505,"close":7600,"volume":10287,"rsi_14":36.75,"sma_20":1562.3,"sma_60":1687.48,"sma_120":1794.83},{"date":"2026-04-13","open":7675,"high":7690,"low":7460,"close":7620,"volume":12466,"rsi_14":37.76,"sma_20":1557.95,"sma_60":1682.58,"sma_120":1788.53},{"date":"2026-04-14","open":7620,"high":7780,"low":7590,"close":7765,"volume":20067,"rsi_14":42.02,"sma_20":1554.25,"sma_60":1678.08,"sma_120":1782.89},{"date":"2026-04-15","open":7765,"high":7951,"low":7715,"close":7880,"volume":15540,"rsi_14":47.65,"sma_20":1551.35,"sma_60":1673.95,"sma_120":1777.73},{"date":"2026-04-16","open":7874,"high":8200,"low":7869,"close":8125,"volume":15137,"rsi_14":57.1,"sma_20":1552.15,"sma_60":1671.32,"sma_120":1773.65},{"date":"2026-04-17","open":8235,"high":8235,"low":8005,"close":8120,"volume":8571,"rsi_14":60.73,"sma_20":1552.25,"sma_60":1669.05,"sma_120":1769.6},{"date":"2026-04-20","open":8120,"high":8180,"low":8050,"close":8105,"volume":6912,"rsi_14":70.28,"sma_20":1553.55,"sma_60":1665.98,"sma_120":1765.61},{"date":"2026-04-21","open":8060,"high":8235,"low":8010,"close":8105,"volume":7519,"rsi_14":63.36,"sma_20":1554.9,"sma_60":1663.82,"sma_120":1761.95},{"date":"2026-04-22","open":8095,"high":8125,"low":7879,"close":8065,"volume":11760,"rsi_14":71.71,"sma_20":1555.45,"sma_60":1660.97,"sma_120":1758.06},{"date":"2026-04-23","open":8066,"high":8066,"low":7805,"close":7855,"volume":16003,"rsi_14":62.55,"sma_20":1554.45,"sma_60":1657.15,"sma_120":1753.65},{"date":"2026-04-24","open":7854,"high":7980,"low":7804,"close":7895,"volume":27226,"rsi_14":68.58,"sma_20":1554.65,"sma_60":1652.8,"sma_120":1749.56},{"date":"2026-04-27","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":70.14,"sma_20":1555.95,"sma_60":1647.92,"sma_120":1745.72},{"date":"2026-04-28","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":65.45,"sma_20":1559.65,"sma_60":1643.47,"sma_120":1741.83},{"date":"2026-04-29","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":69.83,"sma_20":1560.65,"sma_60":1639.17,"sma_120":1714.92},{"date":"2026-04-30","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":59.7,"sma_20":1576.45,"sma_60":1549.75,"sma_120":1598.96},{"date":"2026-05-04","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":66.87,"sma_20":1566.75,"sma_60":1632.48,"sma_120":1731.31},{"date":"2026-05-06","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":59.7,"sma_20":1570.95,"sma_60":1629.38,"sma_120":1728.14},{"date":"2026-05-07","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":51.35,"sma_20":1575.4,"sma_60":1625.53,"sma_120":1725.43},{"date":"2026-05-08","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":12.9,"sma_20":1578.35,"sma_60":1622.43,"sma_120":1722.34},{"date":"2026-05-11","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":13.11,"sma_20":1581.9,"sma_60":1620.03,"sma_120":1719.63},{"date":"2026-05-12","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":13.79,"sma_20":1584.85,"sma_60":1617.15,"sma_120":1716.12},{"date":"2026-05-13","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":13.79,"sma_20":1587.6,"sma_60":1613.47,"sma_120":1712.62},{"date":"2026-05-14","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":16.0,"sma_20":1588.9,"sma_60":1609.4,"sma_120":1709.48},{"date":"2026-05-15","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":100.0,"sma_20":1589.05,"sma_60":1605.48,"sma_120":1706.59},{"date":"2026-05-18","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":100.0,"sma_20":7938.7,"sma_60":7781.02,"sma_120":4793.77},{"date":"2026-05-19","open":7895,"high":7895,"low":7895,"close":7895,"volume":0,"rsi_14":100.0,"sma_20":7927.45,"sma_60":7883.23,"sma_120":4844.41},{"date":"2026-05-20","open":7060,"high":7120,"low":6010,"close":6010,"volume":83201,"rsi_14":76.98,"sma_20":2120.0,"sma_60":1775.42,"sma_120":1788.62},{"date":"2026-05-21","open":6010,"high":6230,"low":6000,"close":6060,"volume":29180,"rsi_14":77.12,"sma_20":2341.95,"sma_60":1847.58,"sma_120":1823.12},{"date":"2026-05-22","open":6060,"high":6220,"low":6060,"close":6180,"volume":9731,"rsi_14":8.25,"sma_20":7625.45,"sma_60":7869.88,"sma_120":4948.95},{"date":"2026-05-26","open":6180,"high":6300,"low":5900,"close":6140,"volume":27348,"rsi_14":8.1,"sma_20":7539.5,"sma_60":7822.13,"sma_120":4984.95},{"date":"2026-05-27","open":6140,"high":6140,"low":5530,"close":5830,"volume":33623,"rsi_14":7.05,"sma_20":7436.0,"sma_60":7770.05,"sma_120":5018.22},{"date":"2026-05-28","open":5730,"high":5730,"low":5260,"close":5350,"volume":28535,"rsi_14":5.88,"sma_20":7308.5,"sma_60":7713.72,"sma_120":5047.1},{"date":"2026-05-29","open":5300,"high":5420,"low":4900,"close":5420,"volume":33170,"rsi_14":8.11,"sma_20":7184.5,"sma_60":7661.8,"sma_120":5076.52},{"date":"2026-06-01","open":5420,"high":5560,"low":5150,"close":5300,"volume":34227,"rsi_14":7.79,"sma_20":7054.5,"sma_60":7624.23,"sma_120":5105.02},{"date":"2026-06-02","open":5000,"high":5300,"low":4910,"close":5300,"volume":21937,"rsi_14":7.79,"sma_20":6924.5,"sma_60":7574.65,"sma_120":5133.41},{"date":"2026-06-04","open":5260,"high":5260,"low":5000,"close":5160,"volume":12515,"rsi_14":7.45,"sma_20":6787.5,"sma_60":7522.48,"sma_120":5160.82},{"date":"2026-06-05","open":5160,"high":5300,"low":4955,"close":5000,"volume":8885,"rsi_14":7.1,"sma_20":6642.5,"sma_60":7476.75,"sma_120":5187.18},{"date":"2026-06-08","open":4700,"high":4700,"low":3585,"close":4325,"volume":35095,"rsi_14":5.92,"sma_20":6463.75,"sma_60":7414.5,"sma_120":5207.98},{"date":"2026-06-09","open":4190,"high":4720,"low":4190,"close":4720,"volume":20944,"rsi_14":14.27,"sma_20":6304.75,"sma_60":7358.08,"sma_120":5232.25},{"date":"2026-06-10","open":4400,"high":4810,"low":4400,"close":4570,"volume":6241,"rsi_14":13.8,"sma_20":6138.25,"sma_60":7299.42,"sma_120":5255.43},{"date":"2026-06-11","open":4535,"high":4700,"low":4500,"close":4700,"volume":8568,"rsi_14":26.94,"sma_20":5978.25,"sma_60":7241.08,"sma_120":5279.74},{"date":"2026-06-12","open":4705,"high":4910,"low":4635,"close":4865,"volume":7487,"rsi_14":29.78,"sma_20":5826.5,"sma_60":7187.83,"sma_120":5305.4},{"date":"2026-06-15","open":4870,"high":5020,"low":4790,"close":4865,"volume":4614,"rsi_14":26.81,"sma_20":5674.75,"sma_60":7133.25,"sma_120":5330.82},{"date":"2026-06-16","open":4865,"high":4865,"low":4705,"close":4840,"volume":4260,"rsi_14":26.95,"sma_20":5521.75,"sma_60":7077.67,"sma_120":5356.12},{"date":"2026-06-17","open":4805,"high":4890,"low":4665,"close":4865,"volume":9149,"rsi_14":45.69,"sma_20":4916.0,"sma_60":6709.85,"sma_120":5536.53},{"date":"2026-06-18","open":4865,"high":4915,"low":4650,"close":4815,"volume":4695,"rsi_14":37.29,"sma_20":5215.75,"sma_60":6969.58,"sma_120":5407.5},{"date":"2026-06-19","open":4815,"high":4815,"low":4350,"close":4555,"volume":21807,"rsi_14":31.15,"sma_20":5143.0,"sma_60":6912.5,"sma_120":5430.98},{"date":"2026-06-22","open":4420,"high":4555,"low":4170,"close":4405,"volume":18119,"rsi_14":30.75,"sma_20":5060.25,"sma_60":6853.0,"sma_120":5453.15},{"date":"2026-06-23","open":5080,"high":5580,"low":4405,"close":4415,"volume":407309,"rsi_14":31.05,"sma_20":4972.0,"sma_60":6793.0,"sma_120":5475.15},{"date":"2026-06-24","open":4370,"high":4435,"low":4045,"close":4125,"volume":48159,"rsi_14":29.18,"sma_20":4871.25,"sma_60":6729.08,"sma_120":5494.91},{"date":"2026-06-25","open":3835,"high":4180,"low":3835,"close":4040,"volume":24749,"rsi_14":30.08,"sma_20":4781.75,"sma_60":6665.1,"sma_120":5514.16},{"date":"2026-06-26","open":4040,"high":4045,"low":3840,"close":3945,"volume":10349,"rsi_14":39.62,"sma_20":4711.5,"sma_60":6601.37,"sma_120":5533.1},{"date":"2026-06-29","open":3620,"high":4240,"low":3430,"close":4235,"volume":13639,"rsi_14":35.94,"sma_20":4652.25,"sma_60":6546.47,"sma_120":5553.7},{"date":"2026-06-30","open":3970,"high":4290,"low":3970,"close":4265,"volume":3419,"rsi_14":40.5,"sma_20":4600.5,"sma_60":6487.57,"sma_120":5574.64},{"date":"2026-07-01","open":4100,"high":4380,"low":4100,"close":4325,"volume":11674,"rsi_14":37.79,"sma_20":4551.75,"sma_60":6432.58,"sma_120":5594.64},{"date":"2026-07-02","open":4325,"high":4490,"low":4260,"close":4310,"volume":12488,"rsi_14":29.96,"sma_20":4509.25,"sma_60":6378.35,"sma_120":5614.98},{"date":"2026-07-03","open":4310,"high":4315,"low":4010,"close":4200,"volume":4469,"rsi_14":27.76,"sma_20":4469.25,"sma_60":6323.7,"sma_120":5634.92},{"date":"2026-07-06","open":4200,"high":4390,"low":4075,"close":4100,"volume":7078,"rsi_14":26.43,"sma_20":4458.0,"sma_60":6267.8,"sma_120":5654.22},{"date":"2026-07-07","open":4135,"high":4315,"low":3895,"close":4080,"volume":4300,"rsi_14":24.92,"sma_20":4426.0,"sma_60":6209.07,"sma_120":5673.8},{"date":"2026-07-08","open":3880,"high":4100,"low":3780,"close":3790,"volume":8495,"rsi_14":21.61,"sma_20":4387.0,"sma_60":6146.5,"sma_120":5690.27},{"date":"2026-07-09","open":3780,"high":3975,"low":3720,"close":3830,"volume":6769,"rsi_14":27.13,"sma_20":4343.5,"sma_60":6083.6,"sma_120":5706.92},{"date":"2026-07-10","open":3720,"high":3995,"low":3700,"close":3925,"volume":6225,"rsi_14":34.31,"sma_20":4296.5,"sma_60":6021.95,"sma_120":5724.48},{"date":"2026-07-13","open":4120,"high":4120,"low":3730,"close":3755,"volume":8876,"rsi_14":30.47,"sma_20":4241.0,"sma_60":5955.05,"sma_120":5740.57},{"date":"2026-07-14","open":3700,"high":3945,"low":3700,"close":3895,"volume":12918,"rsi_14":42.53,"sma_20":4193.75,"sma_60":5888.57,"sma_120":5757.83},{"date":"2026-07-15","open":3890,"high":3890,"low":3695,"close":3815,"volume":22027,"rsi_14":42.67,"sma_20":4141.25,"sma_60":5816.65,"sma_120":5774.77},{"date":"2026-07-16","open":3845,"high":3965,"low":3755,"close":3920,"volume":11358,"rsi_14":49.19,"sma_20":4096.5,"sma_60":5746.57,"sma_120":5792.77},{"date":"2026-07-20","open":3920,"high":3970,"low":3840,"close":3960,"volume":7920,"rsi_14":39.38,"sma_20":4066.75,"sma_60":5677.4,"sma_120":5810.73},{"date":"2026-07-21","open":3905,"high":4000,"low":3870,"close":3960,"volume":21106,"rsi_14":37.94,"sma_20":4044.5,"sma_60":5608.23,"sma_120":5829.13},{"date":"2026-07-22","open":3965,"high":3970,"low":3880,"close":3925,"volume":12807,"rsi_14":33.87,"sma_20":4020.0,"sma_60":5539.15,"sma_120":5846.98},{"date":"2026-07-23","open":3970,"high":4015,"low":3875,"close":4000,"volume":6506,"rsi_14":38.08,"sma_20":4013.75,"sma_60":5474.83,"sma_120":5865.31},{"date":"2026-07-24","open":4000,"high":4005,"low":3900,"close":3945,"volume":2627,"rsi_14":39.76,"sma_20":4009.0,"sma_60":5408.92,"sma_120":5882.85},{"date":"2026-07-27","open":3940,"high":3985,"low":3890,"close":3900,"volume":5250,"rsi_14":41.6,"sma_20":4006.75,"sma_60":5342.25,"sma_120":5899.75},{"date":"2026-07-28","open":3760,"high":3995,"low":3670,"close":3810,"volume":8870,"rsi_14":39.29,"sma_20":3985.5,"sma_60":5274.08,"sma_120":5916.12},{"date":"2026-07-29","open":3830,"high":3905,"low":3450,"close":3850,"volume":29968,"rsi_14":52.97,"sma_20":3964.75,"sma_60":5206.58,"sma_120":5932.89},{"date":"2026-07-30","open":3110,"high":4000,"low":3110,"close":3850,"volume":39874,"rsi_14":51.03,"sma_20":3941.0,"sma_60":5139.08,"sma_120":5949.92},{"date":"2026-07-31","open":3855,"high":4400,"low":3855,"close":4380,"volume":26027,"rsi_14":66.19,"sma_20":3944.5,"sma_60":5080.42,"sma_120":5971.82},{"date":"2026-08-03","open":4445,"high":4460,"low":4185,"close":4310,"volume":13337,"rsi_14":71.26,"sma_20":3950.0,"sma_60":5020.58,"sma_120":5993.02},{"date":"2026-08-04","open":4255,"high":4595,"low":4255,"close":4565,"volume":29861,"rsi_14":73.59,"sma_20":3973.25,"sma_60":4965.0,"sma_120":6015.98},{"date":"2026-08-05","open":4570,"high":4670,"low":4520,"close":4670,"volume":84571,"rsi_14":79.58,"sma_20":4002.75,"sma_60":4911.17,"sma_120":6040.19},{"date":"2026-08-06","open":4670,"high":4670,"low":4275,"close":4375,"volume":10946,"rsi_14":63.91,"sma_20":4032.0,"sma_60":4852.42,"sma_120":6062.29},{"date":"2026-08-07","open":4535,"high":4535,"low":4205,"close":4210,"volume":10936,"rsi_14":57.1,"sma_20":4051.0,"sma_60":4790.92,"sma_120":6082.77},{"date":"2026-08-10","open":4210,"high":4260,"low":3990,"close":4050,"volume":16108,"rsi_14":52.34,"sma_20":4057.25,"sma_60":4726.75,"sma_120":6101.52},{"date":"2026-08-11","open":4050,"high":4145,"low":3975,"close":4065,"volume":12365,"rsi_14":53.68,"sma_20":4072.75,"sma_60":4662.83,"sma_120":6120.21},{"date":"2026-08-12","open":4060,"high":4070,"low":3960,"close":3970,"volume":3486,"rsi_14":49.22,"sma_20":4076.5,"sma_60":4597.33,"sma_120":6138.18},{"date":"2026-08-13","open":4105,"high":4105,"low":3880,"close":3950,"volume":14311,"rsi_14":50.13,"sma_20":4083.25,"sma_60":4531.5,"sma_120":6156.26},{"date":"2026-08-14","open":4070,"high":4070,"low":3875,"close":3970,"volume":18936,"rsi_14":51.88,"sma_20":4085.75,"sma_60":4466.0,"sma_120":6174.62},{"date":"2026-08-18","open":3970,"high":4055,"low":3920,"close":3975,"volume":4498,"rsi_14":54.65,"sma_20":4086.5,"sma_60":4432.08,"sma_120":6193.19},{"date":"2026-08-19","open":3965,"high":3965,"low":3790,"close":3835,"volume":6674,"rsi_14":49.6,"sma_20":4080.25,"sma_60":4395.0,"sma_120":6153.02},{"date":"2026-08-20","open":3845,"high":3865,"low":3750,"close":3860,"volume":7386,"rsi_14":50.26,"sma_20":4077.0,"sma_60":4356.33,"sma_120":6113.11},{"date":"2026-08-21","open":3890,"high":4020,"low":3800,"close":3935,"volume":5062,"rsi_14":34.6,"sma_20":4073.75,"sma_60":4319.58,"sma_120":6070.86},{"date":"2026-08-24","open":4025,"high":4290,"low":3850,"close":3990,"volume":21356,"rsi_14":38.81,"sma_20":4076.0,"sma_60":4288.92,"sma_120":6029.48},{"date":"2026-08-25","open":3850,"high":4300,"low":3835,"close":4135,"volume":4069,"rsi_14":33.71,"sma_20":4087.75,"sma_60":4268.67,"sma_120":5991.19},{"date":"2026-08-26","open":4095,"high":4185,"low":3970,"close":4175,"volume":2516,"rsi_14":30.28,"sma_20":4106.0,"sma_60":4247.92,"sma_120":5954.86},{"date":"2026-08-27","open":4000,"high":4345,"low":4000,"close":4305,"volume":7562,"rsi_14":46.79,"sma_20":4128.75,"sma_60":4231.33,"sma_120":5927.78},{"date":"2026-08-28","open":4430,"high":4430,"low":4205,"close":4325,"volume":7518,"rsi_14":56.08,"sma_20":4152.5,"sma_60":4215.08,"sma_120":5894.87},{"date":"2026-08-31","open":4300,"high":4300,"low":4195,"close":4300,"volume":901,"rsi_14":65.43,"sma_20":4148.5,"sma_60":4200.75,"sma_120":5861.62},{"date":"2026-09-01","open":4265,"high":4525,"low":4200,"close":4485,"volume":5243,"rsi_14":71.43,"sma_20":4157.25,"sma_60":4192.17,"sma_120":5834.46},{"date":"2026-09-02","open":4860,"high":4860,"low":4260,"close":4635,"volume":5075,"rsi_14":82.13,"sma_20":4160.75,"sma_60":4197.33,"sma_120":5805.92},{"date":"2026-09-03","open":4600,"high":4635,"low":4355,"close":4535,"volume":7017,"rsi_14":76.23,"sma_20":4154.0,"sma_60":4194.25,"sma_120":5776.17},{"date":"2026-09-04","open":4510,"high":4740,"low":4510,"close":4550,"volume":3152,"rsi_14":76.13,"sma_20":4162.75,"sma_60":4193.92,"sma_120":5746.67},{"date":"2026-09-07","open":4550,"high":4720,"low":4250,"close":4455,"volume":10995,"rsi_14":70.0,"sma_20":4175.0,"sma_60":4189.83,"sma_120":5715.46},{"date":"2026-09-08","open":4320,"high":4530,"low":4320,"close":4475,"volume":2935,"rsi_14":79.63,"sma_20":4196.25,"sma_60":4183.33,"sma_120":5685.58},{"date":"2026-09-09","open":4475,"high":4475,"low":4340,"close":4400,"volume":5570,"rsi_14":73.89,"sma_20":4213.0,"sma_60":4175.58,"sma_120":5654.42},{"date":"2026-09-10","open":4230,"high":4355,"low":4200,"close":4215,"volume":1557,"rsi_14":61.29,"sma_20":4225.25,"sma_60":4165.17,"sma_120":5621.42},{"date":"2026-09-11","open":4205,"high":4385,"low":3960,"close":4200,"volume":12658,"rsi_14":58.75,"sma_20":4237.75,"sma_60":4154.08,"sma_120":5589.33},{"date":"2026-09-14","open":4185,"high":4495,"low":4185,"close":4265,"volume":9629,"rsi_14":55.8,"sma_20":4252.5,"sma_60":4144.92,"sma_120":5557.25},{"date":"2026-09-15","open":4020,"high":4265,"low":3810,"close":4135,"volume":3816,"rsi_14":48.35,"sma_20":4260.5,"sma_60":4137.92,"sma_120":5525.21},{"date":"2026-09-16","open":4120,"high":4500,"low":4020,"close":4360,"volume":5632,"rsi_14":52.11,"sma_20":4286.75,"sma_60":4137.17,"sma_120":5495.08},{"date":"2026-09-17","open":3970,"high":5300,"low":3970,"close":4595,"volume":5652,"rsi_14":58.88,"sma_20":4323.5,"sma_60":4140.17,"sma_120":5466.58},{"date":"2026-09-18","open":4400,"high":4660,"low":3845,"close":4290,"volume":5498,"rsi_14":49.72,"sma_20":4341.25,"sma_60":4142.92,"sma_120":5436.0},{"date":"2026-09-21","open":4280,"high":4355,"low":4000,"close":4345,"volume":2305,"rsi_14":45.81,"sma_20":4359.0,"sma_60":4148.0,"sma_120":5406.55},{"date":"2026-09-22","open":4295,"high":4315,"low":4105,"close":4315,"volume":1105,"rsi_14":39.68,"sma_20":4368.0,"sma_60":4154.17,"sma_120":5377.77},{"date":"2026-09-23","open":4240,"high":4240,"low":4000,"close":4200,"volume":8117,"rsi_14":39.3,"sma_20":4369.25,"sma_60":4153.58,"sma_120":5350.02},{"date":"2026-09-28","open":4210,"high":4235,"low":3910,"close":4205,"volume":717,"rsi_14":38.91,"sma_20":4364.25,"sma_60":4152.58,"sma_120":5320.07},{"date":"2026-09-29","open":3805,"high":4070,"low":3800,"close":3935,"volume":19597,"rsi_14":34.97,"sma_20":4344.75,"sma_60":4146.08,"sma_120":5289.33},{"date":"2026-09-30","open":3830,"high":4100,"low":3830,"close":4090,"volume":1582,"rsi_14":39.68,"sma_20":4334.25,"sma_60":4142.42,"sma_120":5260.38},{"date":"2026-10-01","open":3805,"high":4090,"low":3805,"close":4085,"volume":4374,"rsi_14":41.23,"sma_20":4314.25,"sma_60":4140.5,"sma_120":5232.1},{"date":"2026-10-02","open":3805,"high":4100,"low":3750,"close":3830,"volume":3366,"rsi_14":39.68,"sma_20":4274.0,"sma_60":4136.0,"sma_120":5201.9},{"date":"2026-10-06","open":3905,"high":4190,"low":3825,"close":4050,"volume":5772,"rsi_14":46.38,"sma_20":4249.75,"sma_60":4135.5,"sma_120":5172.28},{"date":"2026-10-07","open":4085,"high":4100,"low":3985,"close":4015,"volume":1672,"rsi_14":43.87,"sma_20":4223.0,"sma_60":4139.25,"sma_120":5142.88},{"date":"2026-10-08","open":3965,"high":4075,"low":3840,"close":3965,"volume":1823,"rsi_14":45.66,"sma_20":4198.5,"sma_60":4141.5,"sma_120":5112.55},{"date":"2026-10-12","open":3985,"high":4070,"low":3805,"close":3900,"volume":3081,"rsi_14":37.22,"sma_20":4169.75,"sma_60":4141.08,"sma_120":5081.52},{"date":"2026-10-13","open":3805,"high":3885,"low":3660,"close":3660,"volume":5657,"rsi_14":24.1,"sma_20":4132.75,"sma_60":4139.5,"sma_120":5047.27},{"date":"2026-10-14","open":3570,"high":3750,"low":3325,"close":3700,"volume":13841,"rsi_14":30.84,"sma_20":4107.0,"sma_60":4136.25,"sma_120":5012.41},{"date":"2026-10-15","open":3565,"high":3565,"low":3355,"close":3425,"volume":2969,"rsi_14":23.86,"sma_20":4068.25,"sma_60":4129.75,"sma_120":4973.2},{"date":"2026-10-16","open":3540,"high":3750,"low":3540,"close":3555,"volume":2089,"rsi_14":29.57,"sma_20":4032.75,"sma_60":4123.67,"sma_120":4935.12},{"date":"2026-10-19","open":3570,"high":3635,"low":3440,"close":3630,"volume":1662,"rsi_14":34.34,"sma_20":4007.5,"sma_60":4118.17,"sma_120":4897.78},{"date":"2026-10-20","open":3470,"high":3665,"low":3155,"close":3625,"volume":2940,"rsi_14":34.07,"sma_20":3970.75,"sma_60":4112.58,"sma_120":4860.41},{"date":"2026-10-21","open":3390,"high":3685,"low":3390,"close":3625,"volume":1900,"rsi_14":40.0,"sma_20":3922.25,"sma_60":4107.58,"sma_120":4823.37},{"date":"2026-10-22","open":3505,"high":3680,"low":3210,"close":3435,"volume":9216,"rsi_14":29.34,"sma_20":3879.5,"sma_60":4098.17,"sma_120":4786.5},{"date":"2026-10-23","open":3371,"high":3495,"low":3161,"close":3495,"volume":4911,"rsi_14":32.01,"sma_20":3837.0,"sma_60":4090.67,"sma_120":4749.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.27,"pbr":1.09,"ttm_eps":null,"close":3290.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.26,"pbr":1.04,"ttm_eps":null,"close":3145.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.98,"pbr":0.92,"ttm_eps":null,"close":2860.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.16,"pbr":0.66,"ttm_eps":null,"close":2100.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.89,"pbr":0.72,"ttm_eps":null,"close":2780.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.51,"pbr":0.58,"ttm_eps":null,"close":2225.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.75,"pbr":0.47,"ttm_eps":null,"close":1752.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.29,"pbr":1.94,"ttm_eps":null,"close":7525.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.13,"ttm_eps":null,"close":4265.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"핑거스토리","phase":"above-fold","symbol_resolved":true}