{"status":"ok","report":{"price_analysis":{"current":2365.0,"change_1d":-2.1,"change_7d":3.7,"change_30d":-1.9,"high_30d":2455.0,"low_30d":2120.0,"position_in_range":73.0,"support":2153.5,"resistance":2421.5},"summary":"산돌(419120)은 Technology 섹터 KR 시장 종목입니다, 시가총액 336.08억. 현재가 2,365원, 전일 대비 -2.1%, 30일 -1.9%. PER 15.6배 / ROE 1.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1266.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.6배입니다. ROE 1.1%입니다. 시가총액 336.08억. 매출 200.78억, 영업이익 44.43억.","grade":"C","comment":"PER 15.59배, ROE 1.05%","per":15.59,"pbr":0.58,"roe":1.05,"eps":151.69,"revenue":20078304087.0,"operating_income":4443321662.0,"net_income":2195479176.0,"market_cap":33607893990,"profit_margin":10.93,"roa":0.83,"operating_margin":22.13,"gross_margin":81.96,"debt_ratio":0.2642669327332887,"total_assets":73519276534.0,"total_equity":58151704067.0,"total_debt":15367572467.0,"dividend_yield":2.38,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 63.2로 강세 구간입니다. MACD(7.57)가 시그널선(-12.75)을 상회합니다(골든크로스). SMA20 2272, SMA60 2319 — 혼조세입니다. 볼린저밴드 2150~2393 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 63","rsi_14":63.15789473684211,"macd":7.573583380488799,"macd_signal":-12.75154786422414,"sma_20":2271.75,"sma_60":2318.5833333333335,"bb_upper":2393.3754496394567,"bb_lower":2150.1245503605433,"atr_14":110.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1266.00, 기관 순매수 0.00. 30일 누적: 외국인 443.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1266.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1779.0,"institution_net":0.0,"retail_net":-1779.0},{"date":"2026-10-22","foreign_net":-2350.0,"institution_net":0.0,"retail_net":2350.0},{"date":"2026-10-21","foreign_net":-1969.0,"institution_net":0.0,"retail_net":1969.0},{"date":"2026-10-20","foreign_net":2784.0,"institution_net":0.0,"retail_net":-2784.0},{"date":"2026-10-19","foreign_net":1022.0,"institution_net":0.0,"retail_net":-1022.0},{"date":"2026-10-16","foreign_net":5880.0,"institution_net":0.0,"retail_net":-5880.0},{"date":"2026-10-15","foreign_net":5518.0,"institution_net":0.0,"retail_net":-5518.0},{"date":"2026-10-14","foreign_net":1044.0,"institution_net":0.0,"retail_net":-1044.0},{"date":"2026-10-13","foreign_net":2288.0,"institution_net":-122.0,"retail_net":-2166.0},{"date":"2026-10-12","foreign_net":826.0,"institution_net":0.0,"retail_net":-826.0},{"date":"2026-10-08","foreign_net":2903.0,"institution_net":122.0,"retail_net":-3025.0},{"date":"2026-10-07","foreign_net":-3746.0,"institution_net":0.0,"retail_net":3746.0},{"date":"2026-10-06","foreign_net":182.0,"institution_net":0.0,"retail_net":-182.0},{"date":"2026-10-02","foreign_net":3283.0,"institution_net":0.0,"retail_net":-3283.0},{"date":"2026-10-01","foreign_net":5665.0,"institution_net":0.0,"retail_net":-5665.0},{"date":"2026-09-30","foreign_net":187.0,"institution_net":0.0,"retail_net":-187.0},{"date":"2026-09-29","foreign_net":-1101.0,"institution_net":0.0,"retail_net":1101.0},{"date":"2026-09-28","foreign_net":3811.0,"institution_net":-2114.0,"retail_net":-1697.0},{"date":"2026-09-23","foreign_net":825.0,"institution_net":2114.0,"retail_net":-2939.0},{"date":"2026-09-22","foreign_net":-3310.0,"institution_net":0.0,"retail_net":3310.0},{"date":"2026-09-21","foreign_net":-925.0,"institution_net":0.0,"retail_net":925.0},{"date":"2026-09-18","foreign_net":-3206.0,"institution_net":0.0,"retail_net":3206.0},{"date":"2026-09-17","foreign_net":-4171.0,"institution_net":0.0,"retail_net":4171.0},{"date":"2026-09-16","foreign_net":-2976.0,"institution_net":0.0,"retail_net":2976.0},{"date":"2026-09-15","foreign_net":-1815.0,"institution_net":0.0,"retail_net":1815.0},{"date":"2026-09-14","foreign_net":-62.0,"institution_net":0.0,"retail_net":62.0},{"date":"2026-09-11","foreign_net":129.0,"institution_net":0.0,"retail_net":-129.0},{"date":"2026-09-10","foreign_net":-1994.0,"institution_net":0.0,"retail_net":1994.0},{"date":"2026-09-09","foreign_net":-8753.0,"institution_net":0.0,"retail_net":8753.0},{"date":"2026-09-08","foreign_net":-1305.0,"institution_net":0.0,"retail_net":1305.0}],"periods":{"d1":{"foreign_net":1779.0,"institution_net":0,"retail_net":-1779.0},"d3":{"foreign_net":-2540.0,"institution_net":0,"retail_net":2540.0},"d7":{"foreign_net":12664.0,"institution_net":0,"retail_net":-12664.0},"d14":{"foreign_net":19444.0,"institution_net":0.0,"retail_net":-19444.0},"d30":{"foreign_net":443.0,"institution_net":0.0,"retail_net":-443.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 15.59x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":33,"summary":"매출 -6.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.9,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":-30.8,"unit":"%","percentile":25,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":22.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":63.2,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.9,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.4x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.44,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":2.7,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.59x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -6.9%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"C","reason":"RSI 63"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.26,"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":81.96,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":22.13,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":10.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.59,"current_pbr":0.58,"per_5y_high":33.17,"per_5y_low":8.18,"per_5y_avg":16.49,"per_percentile":44.4,"pbr_5y_high":2.3,"pbr_5y_low":1.19,"pbr_5y_avg":1.73,"pbr_percentile":0.0,"per_5y_median":16.24,"pbr_5y_median":1.79,"history":[{"quarter":"2024-Q2","per":33.17,"pbr":1.85},{"quarter":"2024-Q3","per":24.72,"pbr":1.62},{"quarter":"2024-Q4","per":8.18,"pbr":1.31},{"quarter":"2025-Q1","per":8.2,"pbr":1.56},{"quarter":"2025-Q2","per":9.58,"pbr":2.05},{"quarter":"2025-Q3","per":10.14,"pbr":2.3},{"quarter":"2025-Q4","per":16.24,"pbr":1.79},{"quarter":"2026-Q1","per":21.08,"pbr":1.86},{"quarter":"2026-Q2","per":17.14,"pbr":1.19},{"quarter":"현재","per":15.59,"pbr":0.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3709.7856,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3236.5986,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2782.9412,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3349.2942,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4516.1763,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5146.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4018.1765,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":33.17,"eps":111.85,"close":3709.79,"source":"reported"},{"date":"2024-07","per":32.53,"eps":111.85,"close":3638.81,"source":"reported"},{"date":"2024-08","per":31.81,"eps":111.85,"close":3558.37,"source":"reported"},{"date":"2024-09","per":24.72,"eps":130.92,"close":3236.6,"source":"reported"},{"date":"2024-10","per":22.34,"eps":130.92,"close":2924.3,"source":"reported"},{"date":"2024-11","per":21.58,"eps":130.92,"close":2824.93,"source":"reported"},{"date":"2024-12","per":8.18,"eps":340.4,"close":2782.94,"source":"reported"},{"date":"2025-01","per":8.16,"eps":340.4,"close":2778.06,"source":"reported"},{"date":"2025-02","per":9.61,"eps":340.4,"close":3271.18,"source":"reported"},{"date":"2025-03","per":8.2,"eps":408.33,"close":3349.29,"source":"reported"},{"date":"2025-04","per":8.63,"eps":408.33,"close":3525.06,"source":"reported"},{"date":"2025-05","per":8.87,"eps":408.33,"close":3622.71,"source":"reported"},{"date":"2025-06","per":9.58,"eps":471.31,"close":4516.18,"source":"reported"},{"date":"2025-07","per":18.85,"eps":471.31,"close":8885.88,"source":"reported"},{"date":"2025-08","per":14.79,"eps":471.31,"close":6972.0,"source":"reported"},{"date":"2025-09","per":10.14,"eps":507.7,"close":5146.0,"source":"reported"},{"date":"2025-10","per":9.08,"eps":507.7,"close":4608.94,"source":"reported"},{"date":"2025-11","per":8.42,"eps":507.7,"close":4276.94,"source":"reported"},{"date":"2025-12","per":16.24,"eps":247.41,"close":4018.18,"source":"reported"},{"date":"2026-01","per":16.69,"eps":247.41,"close":4130.47,"source":"reported"},{"date":"2026-02","per":16.17,"eps":247.41,"close":4000.0,"source":"reported"},{"date":"2026-03","per":21.08,"eps":191.67,"close":4040.0,"source":"reported"},{"date":"2026-04","per":21.08,"eps":191.67,"close":4040.0,"source":"reported"},{"date":"2026-05","per":16.9,"eps":191.67,"close":3240.0,"source":"reported"},{"date":"2026-06","per":17.14,"eps":151.69,"close":2600.0,"source":"reported"},{"date":"2026-07","per":14.17,"eps":151.69,"close":2150.0,"source":"reported"},{"date":"2026-08","per":15.59,"eps":151.69,"close":2365.0,"source":"reported"},{"date":"2026-09","per":14.77,"eps":151.69,"close":2240.0,"source":"reported"},{"date":"2026-10","per":15.29,"eps":151.69,"close":2320.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.34,"std":7.29,"upper_1sd":23.63,"lower_1sd":9.05,"current":15.29,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.38,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 37%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":37.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.38,"summary":"배당수익률 2.38%","metrics":[{"name":"배당수익률","value":2.38,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"15.6배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.0%"}],"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":"2026-10-23T23:46:19.234157+00:00","sections":{"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"},"fundamental":{"status":"available"},"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":0.010496865737532128,"dividend_yield":null,"eps":44.0,"revenue":4923706489.0,"operating_income":1178448903.0,"net_income":610410630.0,"market_cap":null,"profit_margin":0.12397380537684605,"operating_margin":0.23934182625076456,"roa":0.008302729009006329,"gross_margin":0.8195738052248467,"total_equity":58151704067.0,"total_assets":73519276534.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.72,"pbr":1.05,"roe":0.0128444703782516,"dividend_yield":2.38,"eps":50.61,"revenue":5286045095.0,"operating_income":1702618616.0,"net_income":744934039.0,"market_cap":61800000000.0,"profit_margin":0.14092464699263033,"operating_margin":0.32209687685231525,"roa":0.009913926446919158,"gross_margin":0.7551551285053878,"total_equity":57996477633.0,"total_assets":75140161972.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.004986273310575753,"dividend_yield":null,"eps":-20.29,"revenue":5050219880.0,"operating_income":1227234368.0,"net_income":-298602421.0,"market_cap":null,"profit_margin":-0.05912661786916098,"operating_margin":0.24300612590357154,"roa":-0.003948068080541728,"gross_margin":0.6519607122531861,"total_equity":59884888453.0,"total_assets":75632541007.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01913296352747833,"dividend_yield":null,"eps":77.37,"revenue":4818332623.0,"operating_income":335019775.0,"net_income":1138736928.0,"market_cap":null,"profit_margin":0.23633422951423336,"operating_margin":0.06953022989753856,"roa":0.014931724975217229,"gross_margin":0.7764551652456559,"total_equity":59517017652.0,"total_assets":76262918711.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021076327209204354,"dividend_yield":null,"eps":83.98,"revenue":4932158365.0,"operating_income":1062777908.0,"net_income":1236066558.0,"market_cap":null,"profit_margin":0.25061372051057407,"operating_margin":0.21547927486306495,"roa":0.01648266661024109,"gross_margin":0.7813570390090262,"total_equity":58647151647.0,"total_assets":74991904358.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02745018058234664,"dividend_yield":null,"eps":106.35,"revenue":5167705056.0,"operating_income":1829673984.0,"net_income":1565331557.0,"market_cap":null,"profit_margin":0.3029065204064928,"operating_margin":0.3540592901825239,"roa":0.020878494515498502,"gross_margin":0.793249817777526,"total_equity":57024453894.0,"total_assets":74973392159.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06232980524627205,"dividend_yield":null,"eps":240.0,"revenue":4498956865.0,"operating_income":1327487040.0,"net_income":3532425603.0,"market_cap":null,"profit_margin":0.7851654747972339,"operating_margin":0.2950655184821382,"roa":0.047781276870776976,"gross_margin":0.7871866144242305,"total_equity":56673137178.0,"total_assets":73929075034.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011365857611505905,"dividend_yield":null,"eps":40.98,"revenue":4528704288.0,"operating_income":1074313450.0,"net_income":603154551.0,"market_cap":null,"profit_margin":0.13318479473217484,"operating_margin":0.23722313970613573,"roa":0.008530029010985225,"gross_margin":0.8005931205548389,"total_equity":53067227447.0,"total_assets":70709554472.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.005774486561490346,"dividend_yield":null,"eps":21.0,"revenue":3482497958.0,"operating_income":346600494.0,"net_income":309058440.0,"market_cap":null,"profit_margin":0.08874619417651931,"operating_margin":0.09952640265123165,"roa":0.004157295076237917,"gross_margin":0.801487124088071,"total_equity":53521371417.0,"total_assets":74341232540.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010624212671435538,"dividend_yield":null,"eps":38.42,"revenue":3238917608.0,"operating_income":113573367.0,"net_income":565527539.0,"market_cap":null,"profit_margin":0.17460386692244628,"operating_margin":0.035065222628534364,"roa":0.008572976854827965,"gross_margin":0.7893403344639819,"total_equity":53230065746.0,"total_assets":65966297189.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008328376300976074,"dividend_yield":null,"eps":30.52,"revenue":3785403638.0,"operating_income":167136488.0,"net_income":449275810.0,"market_cap":null,"profit_margin":0.11868636820917008,"operating_margin":0.044152884073494936,"roa":0.006864775492425206,"gross_margin":0.755915437200729,"total_equity":53945186164.0,"total_assets":65446540895.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006019421053721006,"dividend_yield":null,"eps":21.91,"revenue":3645049967.0,"operating_income":823228348.0,"net_income":322411599.0,"market_cap":null,"profit_margin":0.08845190104907004,"operating_margin":0.22584830261669772,"roa":0.004948978534577117,"gross_margin":0.8287508943221025,"total_equity":53561895093.0,"total_assets":65147099901.0}],"current_price":2365.0,"change_pct":-2.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-27","close":9509.3691},{"date":"2022-10-28","close":8893.6543},{"date":"2022-10-31","close":8505.9814},{"date":"2022-11-01","close":8163.9189},{"date":"2022-11-02","close":8209.5264},{"date":"2022-11-03","close":8049.8965},{"date":"2022-11-04","close":7935.876},{"date":"2022-11-07","close":7799.0503},{"date":"2022-11-08","close":7958.6807},{"date":"2022-11-09","close":7935.876},{"date":"2022-11-10","close":7890.2681},{"date":"2022-11-11","close":7981.4844},{"date":"2022-11-14","close":7981.4844},{"date":"2022-11-15","close":7776.2466},{"date":"2022-11-16","close":7867.4629},{"date":"2022-11-17","close":7662.2246},{"date":"2022-11-18","close":7456.9873},{"date":"2022-11-21","close":6932.4893},{"date":"2022-11-22","close":6613.23},{"date":"2022-11-23","close":6613.23},{"date":"2022-11-24","close":6636.0347},{"date":"2022-11-25","close":6727.251},{"date":"2022-11-28","close":6339.5791},{"date":"2022-11-29","close":6225.5576},{"date":"2022-11-30","close":6225.5576},{"date":"2022-12-01","close":6271.1665},{"date":"2022-12-02","close":6407.9917},{"date":"2022-12-05","close":6362.3838},{"date":"2022-12-06","close":6225.5576},{"date":"2022-12-07","close":6111.5366},{"date":"2022-12-08","close":6111.5366},{"date":"2022-12-09","close":6111.5366},{"date":"2022-12-12","close":6225.5576},{"date":"2022-12-13","close":6179.9497},{"date":"2022-12-14","close":6316.7749},{"date":"2022-12-15","close":6567.6216},{"date":"2022-12-16","close":6430.7959},{"date":"2022-12-19","close":6544.8169},{"date":"2022-12-20","close":6316.7749},{"date":"2022-12-21","close":6111.5366},{"date":"2022-12-22","close":6088.7329},{"date":"2022-12-23","close":6065.9277},{"date":"2022-12-26","close":6111.5366},{"date":"2022-12-27","close":6179.9497},{"date":"2022-12-28","close":6101.3716},{"date":"2022-12-29","close":5939.5928},{"date":"2023-01-02","close":5639.1465},{"date":"2023-01-03","close":5731.5913},{"date":"2023-01-04","close":5824.0361},{"date":"2023-01-05","close":5847.147},{"date":"2023-01-06","close":6055.1489},{"date":"2023-01-09","close":6101.3716},{"date":"2023-01-10","close":6193.8164},{"date":"2023-01-11","close":6124.4824},{"date":"2023-01-12","close":6055.1489},{"date":"2023-01-13","close":6055.1489},{"date":"2023-01-16","close":6401.8174},{"date":"2023-01-17","close":6494.2627},{"date":"2023-01-18","close":6656.0415},{"date":"2023-01-19","close":6263.1499},{"date":"2023-01-20","close":6309.3721},{"date":"2023-01-25","close":6628.3076},{"date":"2023-01-26","close":6891.7759},{"date":"2023-01-27","close":6619.0635},{"date":"2023-01-30","close":7002.7104},{"date":"2023-01-31","close":6799.3311},{"date":"2023-02-01","close":6656.0415},{"date":"2023-02-02","close":6656.0415},{"date":"2023-02-03","close":6757.731},{"date":"2023-02-06","close":6757.731},{"date":"2023-02-07","close":6933.3765},{"date":"2023-02-08","close":7386.3569},{"date":"2023-02-09","close":7451.0684},{"date":"2023-02-10","close":7404.8457},{"date":"2023-02-13","close":7349.3794},{"date":"2023-02-14","close":7386.3569},{"date":"2023-02-15","close":6993.4658},{"date":"2023-02-16","close":7141.3779},{"date":"2023-02-17","close":6813.1982},{"date":"2023-02-20","close":6776.2197},{"date":"2023-02-21","close":6877.9097},{"date":"2023-02-22","close":6572.8413},{"date":"2023-02-23","close":6720.7529},{"date":"2023-02-24","close":7141.3779},{"date":"2023-02-27","close":6877.9097},{"date":"2023-02-28","close":7095.1553},{"date":"2023-03-02","close":7030.4438},{"date":"2023-03-03","close":7164.4888},{"date":"2023-03-06","close":7159.8667},{"date":"2023-03-07","close":6974.9771},{"date":"2023-03-08","close":6896.3984},{"date":"2023-03-09","close":7067.4219},{"date":"2023-03-10","close":6827.0645},{"date":"2023-03-13","close":6526.6182},{"date":"2023-03-14","close":6221.5498},{"date":"2023-03-15","close":6448.04},{"date":"2023-03-16","close":6244.6606},{"date":"2023-03-17","close":6827.0645},{"date":"2023-03-20","close":6845.5532},{"date":"2023-03-21","close":6688.397},{"date":"2023-03-22","close":6697.6411},{"date":"2023-03-23","close":6568.2188},{"date":"2023-03-24","close":6646.7974},{"date":"2023-03-27","close":6743.8643},{"date":"2023-03-28","close":6619.0635},{"date":"2023-03-29","close":6475.7734},{"date":"2023-03-30","close":6540.4849},{"date":"2023-03-31","close":6383.3281},{"date":"2023-04-03","close":6471.1514},{"date":"2023-04-04","close":6526.6182},{"date":"2023-04-05","close":6485.0181},{"date":"2023-04-06","close":6240.0386},{"date":"2023-04-07","close":6309.3721},{"date":"2023-04-10","close":6115.2378},{"date":"2023-04-11","close":6073.6377},{"date":"2023-04-12","close":6124.4824},{"date":"2023-04-13","close":6129.105},{"date":"2023-04-14","close":6272.3945},{"date":"2023-04-17","close":6406.4399},{"date":"2023-04-18","close":6337.106},{"date":"2023-04-19","close":6471.1514},{"date":"2023-04-20","close":6258.5278},{"date":"2023-04-21","close":6193.8164},{"date":"2023-04-24","close":6036.6602},{"date":"2023-04-25","close":5948.8369},{"date":"2023-04-26","close":5971.9482},{"date":"2023-04-27","close":6045.9043},{"date":"2023-04-28","close":5616.0347},{"date":"2023-05-02","close":5694.6133},{"date":"2023-05-03","close":5680.7461},{"date":"2023-05-04","close":5671.502},{"date":"2023-05-08","close":5680.7461},{"date":"2023-05-09","close":5662.2573},{"date":"2023-05-10","close":5657.6353},{"date":"2023-05-11","close":5722.3472},{"date":"2023-05-12","close":5639.1465},{"date":"2023-05-15","close":5505.1006},{"date":"2023-05-16","close":5306.3447},{"date":"2023-05-17","close":5366.4331},{"date":"2023-05-18","close":5421.9004},{"date":"2023-05-19","close":5435.7671},{"date":"2023-05-22","close":5495.8564},{"date":"2023-05-23","close":5509.7231},{"date":"2023-05-24","close":5542.0791},{"date":"2023-05-25","close":5523.5898},{"date":"2023-05-26","close":5398.7896},{"date":"2023-05-30","close":5431.145},{"date":"2023-05-31","close":5329.4556},{"date":"2023-06-01","close":5269.3662},{"date":"2023-06-02","close":5255.4995},{"date":"2023-06-05","close":5264.7437},{"date":"2023-06-07","close":5264.7437},{"date":"2023-06-08","close":5278.6108},{"date":"2023-06-09","close":5357.189},{"date":"2023-06-12","close":5768.5693},{"date":"2023-06-13","close":5629.9019},{"date":"2023-06-14","close":5565.1904},{"date":"2023-06-15","close":5468.123},{"date":"2023-06-16","close":5468.123},{"date":"2023-06-19","close":5445.0117},{"date":"2023-06-20","close":5486.6118},{"date":"2023-06-21","close":5454.2563},{"date":"2023-06-22","close":5366.4331},{"date":"2023-06-23","close":5394.167},{"date":"2023-06-26","close":5495.8564},{"date":"2023-06-27","close":5495.8564},{"date":"2023-06-28","close":5440.3892},{"date":"2023-06-29","close":5394.167},{"date":"2023-06-30","close":5338.6997},{"date":"2023-07-03","close":5361.811},{"date":"2023-07-04","close":5297.0996},{"date":"2023-07-05","close":5186.1655},{"date":"2023-07-06","close":5010.52},{"date":"2023-07-07","close":4918.0752},{"date":"2023-07-10","close":5005.8979},{"date":"2023-07-11","close":4973.5415},{"date":"2023-07-12","close":4959.6753},{"date":"2023-07-13","close":4904.208},{"date":"2023-07-14","close":4830.252},{"date":"2023-07-17","close":4779.4072},{"date":"2023-07-18","close":4710.0737},{"date":"2023-07-19","close":4617.6289},{"date":"2023-07-20","close":4673.0957},{"date":"2023-07-21","close":4691.585},{"date":"2023-07-24","close":4446.6055},{"date":"2023-07-25","close":4294.0713},{"date":"2023-07-26","close":4067.5811},{"date":"2023-07-27","close":4326.4268},{"date":"2023-07-28","close":4344.9155},{"date":"2023-07-31","close":4363.4048},{"date":"2023-08-01","close":4400.3828},{"date":"2023-08-02","close":4321.8047},{"date":"2023-08-03","close":4409.6274},{"date":"2023-08-04","close":4377.272},{"date":"2023-08-07","close":4451.228},{"date":"2023-08-08","close":4284.8271},{"date":"2023-08-09","close":4340.2935},{"date":"2023-08-10","close":4414.2495},{"date":"2023-08-11","close":4502.0723},{"date":"2023-08-14","close":4441.9834},{"date":"2023-08-16","close":4405.0054},{"date":"2023-08-17","close":4252.4707},{"date":"2023-08-18","close":4233.9819},{"date":"2023-08-21","close":4243.2261},{"date":"2023-08-22","close":4289.4487},{"date":"2023-08-23","close":4335.6714},{"date":"2023-08-24","close":4340.2935},{"date":"2023-08-25","close":4391.1382},{"date":"2023-08-28","close":4446.6055},{"date":"2023-08-29","close":4543.6729},{"date":"2023-08-30","close":4599.1401},{"date":"2023-08-31","close":4566.7837},{"date":"2023-09-01","close":4529.8062},{"date":"2023-09-04","close":4548.2949},{"date":"2023-09-05","close":4455.8501},{"date":"2023-09-06","close":4529.8062},{"date":"2023-09-07","close":4446.6055},{"date":"2023-09-08","close":4414.2495},{"date":"2023-09-11","close":4506.6948},{"date":"2023-09-12","close":4400.3828},{"date":"2023-09-13","close":4368.0273},{"date":"2023-09-14","close":4391.1382},{"date":"2023-09-15","close":4381.894},{"date":"2023-09-18","close":4229.3599},{"date":"2023-09-19","close":4173.8926},{"date":"2023-09-20","close":4095.314},{"date":"2023-09-21","close":3915.0466},{"date":"2023-09-22","close":4002.8691},{"date":"2023-09-25","close":4002.8691},{"date":"2023-09-26","close":3924.291},{"date":"2023-09-27","close":3919.6687},{"date":"2023-10-04","close":3790.2456},{"date":"2023-10-05","close":3794.8682},{"date":"2023-10-06","close":3919.6687},{"date":"2023-10-10","close":3762.5122},{"date":"2023-10-11","close":3817.9792},{"date":"2023-10-12","close":3896.5576},{"date":"2023-10-13","close":3827.2236},{"date":"2023-10-16","close":3660.8228},{"date":"2023-10-17","close":3665.4448},{"date":"2023-10-18","close":3623.8447},{"date":"2023-10-19","close":3452.8215},{"date":"2023-10-20","close":3272.5537},{"date":"2023-10-23","close":3221.709},{"date":"2023-10-24","close":3429.7102},{"date":"2023-10-25","close":3328.0208},{"date":"2023-10-26","close":3240.1978},{"date":"2023-10-27","close":3244.8203},{"date":"2023-10-30","close":3286.4207},{"date":"2023-10-31","close":3217.0867},{"date":"2023-11-01","close":3263.3091},{"date":"2023-11-02","close":3346.5098},{"date":"2023-11-03","close":3512.9106},{"date":"2023-11-06","close":3582.2444},{"date":"2023-11-07","close":3517.5332},{"date":"2023-11-08","close":3517.5332},{"date":"2023-11-09","close":3545.2664},{"date":"2023-11-10","close":3452.8215},{"date":"2023-11-13","close":3346.5098},{"date":"2023-11-14","close":3462.0659},{"date":"2023-11-15","close":3628.4668},{"date":"2023-11-16","close":3466.6882},{"date":"2023-11-17","close":3466.6882},{"date":"2023-11-20","close":3499.0439},{"date":"2023-11-21","close":3512.9106},{"date":"2023-11-22","close":3466.6882},{"date":"2023-11-23","close":3707.0452},{"date":"2023-11-24","close":3596.1113},{"date":"2023-11-27","close":3642.3337},{"date":"2023-11-28","close":3591.4888},{"date":"2023-11-29","close":3434.3323},{"date":"2023-11-30","close":3628.4668},{"date":"2023-12-01","close":3549.8887},{"date":"2023-12-04","close":3582.2444},{"date":"2023-12-05","close":3549.8887},{"date":"2023-12-06","close":3605.3557},{"date":"2023-12-07","close":3559.1333},{"date":"2023-12-08","close":3605.3557},{"date":"2023-12-11","close":3609.978},{"date":"2023-12-12","close":3628.4668},{"date":"2023-12-13","close":3633.0891},{"date":"2023-12-14","close":3596.1113},{"date":"2023-12-15","close":3609.978},{"date":"2023-12-18","close":3559.1333},{"date":"2023-12-19","close":3559.1333},{"date":"2023-12-20","close":3540.6443},{"date":"2023-12-21","close":3582.2444},{"date":"2023-12-22","close":3586.8667},{"date":"2023-12-26","close":3591.4888},{"date":"2023-12-27","close":3676.6624},{"date":"2023-12-28","close":3728.7131},{"date":"2024-01-02","close":4372.2471},{"date":"2024-01-03","close":4580.4497},{"date":"2024-01-04","close":4339.1245},{"date":"2024-01-05","close":4310.7334},{"date":"2024-01-08","close":4216.0957},{"date":"2024-01-09","close":4239.7554},{"date":"2024-01-10","close":4282.3418},{"date":"2024-01-11","close":4258.6826},{"date":"2024-01-12","close":4116.7266},{"date":"2024-01-15","close":4083.6035},{"date":"2024-01-16","close":4078.8716},{"date":"2024-01-17","close":3927.4517},{"date":"2024-01-18","close":3951.1108},{"date":"2024-01-19","close":4126.1899},{"date":"2024-01-22","close":4149.8496},{"date":"2024-01-23","close":4514.2036},{"date":"2024-01-24","close":5228.7158},{"date":"2024-01-25","close":4949.5356},{"date":"2024-01-26","close":5834.395},{"date":"2024-01-29","close":5347.0122},{"date":"2024-01-30","close":5067.832},{"date":"2024-01-31","close":4665.623},{"date":"2024-02-01","close":4495.2759},{"date":"2024-02-02","close":4533.1309},{"date":"2024-02-05","close":5143.542},{"date":"2024-02-06","close":5834.395},{"date":"2024-02-07","close":5498.4321},{"date":"2024-02-08","close":5758.6855},{"date":"2024-02-13","close":5957.4238},{"date":"2024-02-14","close":5976.3511},{"date":"2024-02-15","close":5616.729},{"date":"2024-02-16","close":5342.2803},{"date":"2024-02-19","close":6014.2061},{"date":"2024-02-20","close":5839.127},{"date":"2024-02-21","close":5569.4102},{"date":"2024-02-22","close":5470.041},{"date":"2024-02-23","close":5252.375},{"date":"2024-02-26","close":5110.4194},{"date":"2024-02-27","close":5025.2451},{"date":"2024-02-28","close":5096.2231},{"date":"2024-02-29","close":4835.9707},{"date":"2024-03-04","close":4873.8257},{"date":"2024-03-05","close":4731.8696},{"date":"2024-03-06","close":4727.1377},{"date":"2024-03-07","close":4613.5728},{"date":"2024-03-08","close":4703.478},{"date":"2024-03-11","close":5228.7158},{"date":"2024-03-12","close":5091.4912},{"date":"2024-03-13","close":5181.397},{"date":"2024-03-14","close":4925.876},{"date":"2024-03-15","close":4854.8979},{"date":"2024-03-18","close":4788.6523},{"date":"2024-03-19","close":4760.2607},{"date":"2024-03-20","close":4731.8696},{"date":"2024-03-21","close":4684.5508},{"date":"2024-03-22","close":4698.7461},{"date":"2024-03-25","close":4675.0869},{"date":"2024-03-26","close":4656.1597},{"date":"2024-03-27","close":4618.3042},{"date":"2024-03-28","close":4457.4209},{"date":"2024-03-29","close":4339.1245},{"date":"2024-04-01","close":4604.1089},{"date":"2024-04-02","close":4419.5659},{"date":"2024-04-03","close":4433.7617},{"date":"2024-04-04","close":4414.8345},{"date":"2024-04-05","close":4334.3926},{"date":"2024-04-08","close":4291.8057},{"date":"2024-04-09","close":4438.4937},{"date":"2024-04-11","close":4272.8779},{"date":"2024-04-12","close":4291.8057},{"date":"2024-04-15","close":4201.8999},{"date":"2024-04-16","close":4088.3352},{"date":"2024-04-17","close":4107.2627},{"date":"2024-04-18","close":4135.6538},{"date":"2024-04-19","close":3979.502},{"date":"2024-04-22","close":3984.2344},{"date":"2024-04-23","close":4088.3352},{"date":"2024-04-24","close":4225.5596},{"date":"2024-04-25","close":4130.9219},{"date":"2024-04-26","close":4031.5527},{"date":"2024-04-29","close":4277.6099},{"date":"2024-04-30","close":4258.6826},{"date":"2024-05-02","close":4324.9287},{"date":"2024-05-03","close":4291.8057},{"date":"2024-05-07","close":4343.856},{"date":"2024-05-08","close":4410.1025},{"date":"2024-05-09","close":4320.1968},{"date":"2024-05-10","close":4301.269},{"date":"2024-05-13","close":4235.0234},{"date":"2024-05-14","close":4306.0015},{"date":"2024-05-16","close":4301.269},{"date":"2024-05-17","close":4334.3926},{"date":"2024-05-20","close":4272.8779},{"date":"2024-05-21","close":4201.8999},{"date":"2024-05-22","close":4187.7046},{"date":"2024-05-23","close":4211.3638},{"date":"2024-05-24","close":4093.0671},{"date":"2024-05-27","close":4088.3352},{"date":"2024-05-28","close":4111.9946},{"date":"2024-05-29","close":4069.408},{"date":"2024-05-30","close":4225.5596},{"date":"2024-05-31","close":4253.9507},{"date":"2024-06-03","close":4211.3638},{"date":"2024-06-04","close":4130.9219},{"date":"2024-06-05","close":4003.1616},{"date":"2024-06-07","close":4012.6252},{"date":"2024-06-10","close":3927.4517},{"date":"2024-06-11","close":3903.7922},{"date":"2024-06-12","close":3932.1836},{"date":"2024-06-13","close":3979.502},{"date":"2024-06-14","close":3889.5967},{"date":"2024-06-17","close":3875.4009},{"date":"2024-06-18","close":3733.4451},{"date":"2024-06-19","close":3757.1042},{"date":"2024-06-20","close":3757.1042},{"date":"2024-06-21","close":3709.7856},{"date":"2024-06-24","close":3600.9529},{"date":"2024-06-25","close":3714.5173},{"date":"2024-06-26","close":3700.322},{"date":"2024-06-27","close":3657.7351},{"date":"2024-06-28","close":3709.7856},{"date":"2024-07-01","close":3747.6406},{"date":"2024-07-02","close":3638.8076},{"date":"2024-07-03","close":3539.4382},{"date":"2024-07-04","close":3567.8296},{"date":"2024-07-05","close":3610.4165},{"date":"2024-07-08","close":3610.4165},{"date":"2024-07-09","close":3572.5615},{"date":"2024-07-10","close":3548.9021},{"date":"2024-07-11","close":3501.5835},{"date":"2024-07-12","close":3473.1921},{"date":"2024-07-15","close":3501.5835},{"date":"2024-07-16","close":3529.9746},{"date":"2024-07-17","close":3525.2429},{"date":"2024-07-18","close":3406.946},{"date":"2024-07-19","close":3477.9238},{"date":"2024-07-22","close":3307.5767},{"date":"2024-07-23","close":3283.9175},{"date":"2024-07-24","close":3397.4822},{"date":"2024-07-25","close":3496.8516},{"date":"2024-07-26","close":3591.4888},{"date":"2024-07-29","close":3572.5615},{"date":"2024-07-30","close":3662.467},{"date":"2024-07-31","close":3638.8076},{"date":"2024-08-01","close":3671.9307},{"date":"2024-08-02","close":3596.2207},{"date":"2024-08-05","close":3047.324},{"date":"2024-08-06","close":3127.7659},{"date":"2024-08-07","close":3293.3811},{"date":"2024-08-08","close":3307.5767},{"date":"2024-08-09","close":3354.8953},{"date":"2024-08-12","close":3416.4097},{"date":"2024-08-13","close":3378.5547},{"date":"2024-08-14","close":3392.7502},{"date":"2024-08-16","close":3397.4822},{"date":"2024-08-19","close":3312.3086},{"date":"2024-08-20","close":3373.823},{"date":"2024-08-21","close":3411.678},{"date":"2024-08-22","close":3411.678},{"date":"2024-08-23","close":3388.0186},{"date":"2024-08-26","close":3402.2144},{"date":"2024-08-27","close":3435.3372},{"date":"2024-08-28","close":3430.6052},{"date":"2024-08-29","close":3511.0471},{"date":"2024-08-30","close":3558.3657},{"date":"2024-09-02","close":3529.9746},{"date":"2024-09-03","close":3501.5835},{"date":"2024-09-04","close":3411.678},{"date":"2024-09-05","close":3283.9175},{"date":"2024-09-06","close":3165.6208},{"date":"2024-09-09","close":3302.845},{"date":"2024-09-10","close":3203.4756},{"date":"2024-09-11","close":3231.8667},{"date":"2024-09-12","close":3236.5986},{"date":"2024-09-13","close":3231.8667},{"date":"2024-09-19","close":3255.5261},{"date":"2024-09-20","close":3312.3086},{"date":"2024-09-23","close":3359.6274},{"date":"2024-09-24","close":3364.3594},{"date":"2024-09-25","close":3383.2866},{"date":"2024-09-26","close":3369.0911},{"date":"2024-09-27","close":3421.1416},{"date":"2024-09-30","close":3236.5986},{"date":"2024-10-02","close":3208.2075},{"date":"2024-10-04","close":3208.2075},{"date":"2024-10-07","close":3255.5261},{"date":"2024-10-08","close":3260.2581},{"date":"2024-10-10","close":3246.0625},{"date":"2024-10-11","close":3203.4756},{"date":"2024-10-14","close":3302.845},{"date":"2024-10-15","close":3170.3525},{"date":"2024-10-16","close":3184.5481},{"date":"2024-10-17","close":3198.7439},{"date":"2024-10-18","close":3212.9395},{"date":"2024-10-21","close":3179.8162},{"date":"2024-10-22","close":3089.9109},{"date":"2024-10-23","close":3089.9109},{"date":"2024-10-24","close":3033.1282},{"date":"2024-10-25","close":3056.7876},{"date":"2024-10-28","close":3014.2009},{"date":"2024-10-29","close":2924.2954},{"date":"2024-10-30","close":2924.2954},{"date":"2024-10-31","close":2924.2954},{"date":"2024-11-01","close":2895.9041},{"date":"2024-11-04","close":2891.1724},{"date":"2024-11-05","close":2962.1504},{"date":"2024-11-06","close":2905.3677},{"date":"2024-11-07","close":2933.759},{"date":"2024-11-08","close":2914.8315},{"date":"2024-11-11","close":2876.9768},{"date":"2024-11-12","close":2735.0205},{"date":"2024-11-13","close":2787.071},{"date":"2024-11-14","close":2758.6799},{"date":"2024-11-15","close":2777.6074},{"date":"2024-11-18","close":2843.8535},{"date":"2024-11-19","close":2867.5129},{"date":"2024-11-20","close":2848.5854},{"date":"2024-11-21","close":2735.0205},{"date":"2024-11-22","close":2763.4119},{"date":"2024-11-25","close":2749.2161},{"date":"2024-11-26","close":2815.4624},{"date":"2024-11-27","close":2810.7305},{"date":"2024-11-28","close":2858.0491},{"date":"2024-11-29","close":2824.926},{"date":"2024-12-02","close":2758.6799},{"date":"2024-12-03","close":2815.4624},{"date":"2024-12-04","close":2720.825},{"date":"2024-12-05","close":2597.7964},{"date":"2024-12-06","close":2626.1875},{"date":"2024-12-09","close":2432.1809},{"date":"2024-12-10","close":2607.26},{"date":"2024-12-11","close":2664.0425},{"date":"2024-12-12","close":2621.4556},{"date":"2024-12-13","close":2716.0933},{"date":"2024-12-16","close":2782.3391},{"date":"2024-12-17","close":2834.3896},{"date":"2024-12-18","close":2872.2446},{"date":"2024-12-19","close":2848.5854},{"date":"2024-12-20","close":2772.8755},{"date":"2024-12-23","close":2782.3391},{"date":"2024-12-24","close":2791.803},{"date":"2024-12-26","close":2763.4119},{"date":"2024-12-27","close":2773.1765},{"date":"2024-12-30","close":2782.9412},{"date":"2025-01-02","close":2773.1765},{"date":"2025-01-03","close":2856.1765},{"date":"2025-01-06","close":2924.5293},{"date":"2025-01-07","close":2992.8823},{"date":"2025-01-08","close":3012.4119},{"date":"2025-01-09","close":3012.4119},{"date":"2025-01-10","close":3017.2942},{"date":"2025-01-13","close":2988.0},{"date":"2025-01-14","close":2978.2354},{"date":"2025-01-15","close":2983.1177},{"date":"2025-01-16","close":3022.1765},{"date":"2025-01-17","close":3017.2942},{"date":"2025-01-20","close":2953.8235},{"date":"2025-01-21","close":2978.2354},{"date":"2025-01-22","close":2929.4119},{"date":"2025-01-23","close":2939.1765},{"date":"2025-01-24","close":2909.8823},{"date":"2025-01-31","close":2778.0588},{"date":"2025-02-03","close":2797.5881},{"date":"2025-02-04","close":2870.8235},{"date":"2025-02-05","close":2939.1765},{"date":"2025-02-06","close":2924.5293},{"date":"2025-02-07","close":2953.8235},{"date":"2025-02-10","close":2988.0},{"date":"2025-02-11","close":2997.7646},{"date":"2025-02-12","close":3320.0},{"date":"2025-02-13","close":3251.647},{"date":"2025-02-14","close":3246.7646},{"date":"2025-02-17","close":3212.5881},{"date":"2025-02-18","close":3505.5293},{"date":"2025-02-19","close":3393.2354},{"date":"2025-02-20","close":3315.1177},{"date":"2025-02-21","close":3373.7058},{"date":"2025-02-24","close":3315.1177},{"date":"2025-02-25","close":3383.4707},{"date":"2025-02-26","close":3359.0588},{"date":"2025-02-27","close":3329.7646},{"date":"2025-02-28","close":3271.1765},{"date":"2025-03-04","close":3183.2942},{"date":"2025-03-05","close":3227.2354},{"date":"2025-03-06","close":3349.2942},{"date":"2025-03-07","close":3295.5881},{"date":"2025-03-10","close":3251.647},{"date":"2025-03-11","close":3295.5881},{"date":"2025-03-12","close":3280.9412},{"date":"2025-03-13","close":3237.0},{"date":"2025-03-14","close":3295.5881},{"date":"2025-03-17","close":3359.0588},{"date":"2025-03-18","close":3359.0588},{"date":"2025-03-19","close":3378.5881},{"date":"2025-03-20","close":3407.8823},{"date":"2025-03-21","close":3329.7646},{"date":"2025-03-24","close":3310.2354},{"date":"2025-03-25","close":3256.5293},{"date":"2025-03-26","close":3290.7058},{"date":"2025-03-27","close":3344.4119},{"date":"2025-03-28","close":3407.8823},{"date":"2025-03-31","close":3349.2942},{"date":"2025-04-01","close":3407.8823},{"date":"2025-04-02","close":3681.2942},{"date":"2025-04-03","close":3608.0588},{"date":"2025-04-04","close":3612.9412},{"date":"2025-04-07","close":3329.7646},{"date":"2025-04-08","close":3437.1765},{"date":"2025-04-09","close":3285.8235},{"date":"2025-04-10","close":3539.7058},{"date":"2025-04-11","close":3539.7058},{"date":"2025-04-14","close":3686.1765},{"date":"2025-04-15","close":3681.2942},{"date":"2025-04-16","close":3583.647},{"date":"2025-04-17","close":3661.7646},{"date":"2025-04-18","close":3681.2942},{"date":"2025-04-21","close":3652.0},{"date":"2025-04-22","close":3617.8235},{"date":"2025-04-23","close":3593.4119},{"date":"2025-04-24","close":3725.2354},{"date":"2025-04-25","close":3661.7646},{"date":"2025-04-28","close":3612.9412},{"date":"2025-04-29","close":3612.9412},{"date":"2025-04-30","close":3525.0588},{"date":"2025-05-02","close":3476.2354},{"date":"2025-05-07","close":3525.0588},{"date":"2025-05-08","close":3573.8823},{"date":"2025-05-09","close":3656.8823},{"date":"2025-05-12","close":3666.647},{"date":"2025-05-13","close":3671.5293},{"date":"2025-05-14","close":3671.5293},{"date":"2025-05-15","close":3842.4119},{"date":"2025-05-16","close":3852.1765},{"date":"2025-05-19","close":3783.8235},{"date":"2025-05-20","close":3808.2354},{"date":"2025-05-21","close":3808.2354},{"date":"2025-05-22","close":3813.1177},{"date":"2025-05-23","close":3691.0588},{"date":"2025-05-26","close":3876.5881},{"date":"2025-05-27","close":3769.1765},{"date":"2025-05-28","close":3754.5293},{"date":"2025-05-29","close":3676.4119},{"date":"2025-05-30","close":3622.7058},{"date":"2025-06-02","close":3656.8823},{"date":"2025-06-04","close":3739.8823},{"date":"2025-06-05","close":3774.0588},{"date":"2025-06-09","close":3808.2354},{"date":"2025-06-10","close":3954.7058},{"date":"2025-06-11","close":4023.0588},{"date":"2025-06-12","close":4071.8823},{"date":"2025-06-13","close":3949.8235},{"date":"2025-06-16","close":4120.7061},{"date":"2025-06-17","close":4272.0586},{"date":"2025-06-18","close":4784.7061},{"date":"2025-06-19","close":5077.647},{"date":"2025-06-20","close":4530.8237},{"date":"2025-06-23","close":4638.2354},{"date":"2025-06-24","close":4657.7646},{"date":"2025-06-25","close":4579.647},{"date":"2025-06-26","close":4496.647},{"date":"2025-06-27","close":4511.2939},{"date":"2025-06-30","close":4516.1763},{"date":"2025-07-01","close":4579.647},{"date":"2025-07-02","close":4604.0586},{"date":"2025-07-03","close":4462.4707},{"date":"2025-07-04","close":4355.0586},{"date":"2025-07-07","close":4296.4707},{"date":"2025-07-08","close":4257.4116},{"date":"2025-07-09","close":4272.0586},{"date":"2025-07-10","close":4491.7646},{"date":"2025-07-11","close":4525.9414},{"date":"2025-07-14","close":4980.0},{"date":"2025-07-15","close":4857.9414},{"date":"2025-07-16","close":5297.353},{"date":"2025-07-17","close":4911.647},{"date":"2025-07-18","close":5297.353},{"date":"2025-07-21","close":5897.8823},{"date":"2025-07-22","close":7059.8823},{"date":"2025-07-23","close":7186.8237},{"date":"2025-07-24","close":7528.5884},{"date":"2025-07-25","close":8348.8232},{"date":"2025-07-28","close":7616.4707},{"date":"2025-07-29","close":8885.8828},{"date":"2025-07-30","close":8754.0586},{"date":"2025-07-31","close":8885.8828},{"date":"2025-08-01","close":8026.5884},{"date":"2025-08-04","close":7479.7646},{"date":"2025-08-05","close":7050.1177},{"date":"2025-08-06","close":6571.647},{"date":"2025-08-07","close":6503.2939},{"date":"2025-08-08","close":6308.0},{"date":"2025-08-11","close":6395.8823},{"date":"2025-08-12","close":7167.2939},{"date":"2025-08-13","close":7001.2939},{"date":"2025-08-14","close":7450.4707},{"date":"2025-08-18","close":7216.1177},{"date":"2025-08-19","close":7206.353},{"date":"2025-08-20","close":7323.5293},{"date":"2025-08-21","close":7089.1763},{"date":"2025-08-22","close":7118.4707},{"date":"2025-08-25","close":7245.4116},{"date":"2025-08-26","close":7108.7061},{"date":"2025-08-27","close":6806.0},{"date":"2025-08-28","close":6864.5884},{"date":"2025-08-29","close":6972.0},{"date":"2025-09-01","close":6151.7646},{"date":"2025-09-02","close":6200.5884},{"date":"2025-09-03","close":6239.647},{"date":"2025-09-04","close":6493.5293},{"date":"2025-09-05","close":6073.647},{"date":"2025-09-08","close":6376.353},{"date":"2025-09-09","close":6210.353},{"date":"2025-09-10","close":6190.8237},{"date":"2025-09-11","close":6005.2939},{"date":"2025-09-12","close":6200.5884},{"date":"2025-09-15","close":5858.8237},{"date":"2025-09-16","close":5614.7061},{"date":"2025-09-17","close":5536.5884},{"date":"2025-09-18","close":5614.7061},{"date":"2025-09-19","close":5760.0},{"date":"2025-09-22","close":5458.4707},{"date":"2025-09-23","close":5292.4707},{"date":"2025-09-24","close":5292.4707},{"date":"2025-09-25","close":5292.4707},{"date":"2025-09-26","close":5136.2354},{"date":"2025-09-29","close":5224.1177},{"date":"2025-09-30","close":5146.0},{"date":"2025-10-01","close":5106.9414},{"date":"2025-10-02","close":5087.4116},{"date":"2025-10-10","close":5106.9414},{"date":"2025-10-13","close":4950.7061},{"date":"2025-10-14","close":4892.1177},{"date":"2025-10-15","close":4999.5293},{"date":"2025-10-16","close":4989.7646},{"date":"2025-10-17","close":4877.4707},{"date":"2025-10-20","close":5028.8237},{"date":"2025-10-21","close":4921.4116},{"date":"2025-10-22","close":4950.7061},{"date":"2025-10-23","close":5194.8237},{"date":"2025-10-24","close":4716.353},{"date":"2025-10-27","close":4628.4707},{"date":"2025-10-28","close":4682.1763},{"date":"2025-10-29","close":4604.0586},{"date":"2025-10-30","close":4482.0},{"date":"2025-10-31","close":4608.9414},{"date":"2025-11-03","close":4687.0586},{"date":"2025-11-04","close":4652.8823},{"date":"2025-11-05","close":4613.8237},{"date":"2025-11-06","close":4569.8823},{"date":"2025-11-07","close":4501.5293},{"date":"2025-11-10","close":4687.0586},{"date":"2025-11-11","close":4545.4707},{"date":"2025-11-12","close":4638.2354},{"date":"2025-11-13","close":4696.8237},{"date":"2025-11-14","close":4530.8237},{"date":"2025-11-17","close":4345.2939},{"date":"2025-11-18","close":4189.0586},{"date":"2025-11-19","close":4306.2354},{"date":"2025-11-20","close":4301.353},{"date":"2025-11-21","close":4120.7061},{"date":"2025-11-24","close":4179.2939},{"date":"2025-11-25","close":4130.4707},{"date":"2025-11-26","close":4198.8237},{"date":"2025-11-27","close":4174.4116},{"date":"2025-11-28","close":4276.9414},{"date":"2025-12-01","close":4257.4116},{"date":"2025-12-02","close":4237.8823},{"date":"2025-12-03","close":4242.7646},{"date":"2025-12-04","close":4247.647},{"date":"2025-12-05","close":4257.4116},{"date":"2025-12-08","close":4247.647},{"date":"2025-12-09","close":4169.5293},{"date":"2025-12-10","close":4130.4707},{"date":"2025-12-11","close":4213.4707},{"date":"2025-12-12","close":4228.1177},{"date":"2025-12-15","close":4306.2354},{"date":"2025-12-16","close":4145.1177},{"date":"2025-12-17","close":4184.1763},{"date":"2025-12-18","close":4154.8823},{"date":"2025-12-19","close":4408.7646},{"date":"2025-12-22","close":4413.647},{"date":"2025-12-23","close":4208.5884},{"date":"2025-12-24","close":4145.1177},{"date":"2025-12-26","close":4110.9414},{"date":"2025-12-29","close":4091.4119},{"date":"2025-12-30","close":4018.1765},{"date":"2026-01-02","close":4091.4119},{"date":"2026-01-05","close":4091.4119},{"date":"2026-01-06","close":3964.4707},{"date":"2026-01-07","close":3901.0},{"date":"2026-01-08","close":3827.7646},{"date":"2026-01-09","close":4003.5293},{"date":"2026-01-12","close":3969.353},{"date":"2026-01-13","close":3905.8823},{"date":"2026-01-14","close":3901.0},{"date":"2026-01-15","close":3876.5881},{"date":"2026-01-16","close":3827.7646},{"date":"2026-01-19","close":3798.4707},{"date":"2026-01-20","close":3940.0588},{"date":"2026-01-21","close":3788.7058},{"date":"2026-01-22","close":3847.2942},{"date":"2026-01-23","close":3935.1765},{"date":"2026-01-26","close":4003.5293},{"date":"2026-01-27","close":3988.8823},{"date":"2026-01-28","close":4062.1177},{"date":"2026-01-29","close":4130.4707},{"date":"2026-01-30","close":4130.4707},{"date":"2026-02-02","close":4008.4119},{"date":"2026-02-03","close":4037.7058},{"date":"2026-02-04","close":4052.353},{"date":"2026-02-05","close":3959.5881},{"date":"2026-02-06","close":3905.8823},{"date":"2026-02-09","close":3993.7646},{"date":"2026-02-10","close":4042.5881},{"date":"2026-02-11","close":4345.2939},{"date":"2026-02-12","close":4325.7646},{"date":"2026-02-13","close":4228.1177},{"date":"2026-02-19","close":4218.353},{"date":"2026-02-20","close":4174.4116},{"date":"2026-02-23","close":4223.2354},{"date":"2026-02-24","close":4169.5293},{"date":"2026-02-25","close":4150.0},{"date":"2026-02-26","close":4140.0},{"date":"2026-02-27","close":4000.0},{"date":"2026-03-03","close":3930.0},{"date":"2026-03-04","close":3500.0},{"date":"2026-03-05","close":3845.0},{"date":"2026-03-06","close":3950.0},{"date":"2026-03-09","close":3805.0},{"date":"2026-03-10","close":3965.0},{"date":"2026-03-11","close":4025.0},{"date":"2026-03-12","close":4080.0},{"date":"2026-03-13","close":4110.0},{"date":"2026-03-16","close":4130.0},{"date":"2026-03-17","close":4120.0},{"date":"2026-03-18","close":4095.0},{"date":"2026-03-19","close":4070.0},{"date":"2026-03-20","close":4100.0},{"date":"2026-03-23","close":3995.0},{"date":"2026-03-24","close":4045.0},{"date":"2026-03-25","close":4085.0},{"date":"2026-03-26","close":4015.0},{"date":"2026-03-27","close":4110.0},{"date":"2026-03-30","close":4095.0},{"date":"2026-03-31","close":4040.0},{"date":"2026-04-01","close":4150.0},{"date":"2026-04-02","close":3960.0},{"date":"2026-04-03","close":4035.0},{"date":"2026-04-06","close":4015.0},{"date":"2026-04-07","close":4010.0},{"date":"2026-04-08","close":4020.0},{"date":"2026-04-09","close":3975.0},{"date":"2026-04-10","close":4005.0},{"date":"2026-04-13","close":4045.0},{"date":"2026-04-14","close":4160.0},{"date":"2026-04-15","close":4200.0},{"date":"2026-04-16","close":4190.0},{"date":"2026-04-17","close":4200.0},{"date":"2026-04-20","close":4140.0},{"date":"2026-04-21","close":4110.0},{"date":"2026-04-22","close":4080.0},{"date":"2026-04-23","close":4000.0},{"date":"2026-04-24","close":4155.0},{"date":"2026-04-27","close":4135.0},{"date":"2026-04-28","close":4095.0},{"date":"2026-04-29","close":4075.0},{"date":"2026-04-30","close":4040.0},{"date":"2026-05-04","close":4005.0},{"date":"2026-05-06","close":3990.0},{"date":"2026-05-07","close":3950.0},{"date":"2026-05-08","close":3925.0},{"date":"2026-05-11","close":3825.0},{"date":"2026-05-12","close":3780.0},{"date":"2026-05-13","close":3765.0},{"date":"2026-05-14","close":3740.0},{"date":"2026-05-15","close":3715.0},{"date":"2026-05-18","close":3565.0},{"date":"2026-05-19","close":3575.0},{"date":"2026-05-20","close":3395.0},{"date":"2026-05-21","close":3405.0},{"date":"2026-05-22","close":3575.0},{"date":"2026-05-26","close":3575.0},{"date":"2026-05-27","close":3430.0},{"date":"2026-05-28","close":3290.0},{"date":"2026-05-29","close":3240.0},{"date":"2026-06-01","close":3085.0},{"date":"2026-06-02","close":3025.0},{"date":"2026-06-04","close":3025.0},{"date":"2026-06-05","close":3020.0},{"date":"2026-06-08","close":2805.0},{"date":"2026-06-09","close":2820.0},{"date":"2026-06-10","close":2810.0},{"date":"2026-06-11","close":2850.0},{"date":"2026-06-12","close":2905.0},{"date":"2026-06-15","close":3065.0},{"date":"2026-06-16","close":2970.0},{"date":"2026-06-17","close":3070.0},{"date":"2026-06-18","close":2975.0},{"date":"2026-06-19","close":2855.0},{"date":"2026-06-22","close":2765.0},{"date":"2026-06-23","close":2575.0},{"date":"2026-06-24","close":2630.0},{"date":"2026-06-25","close":2610.0},{"date":"2026-06-26","close":2490.0},{"date":"2026-06-29","close":2710.0},{"date":"2026-06-30","close":2600.0},{"date":"2026-07-01","close":2670.0},{"date":"2026-07-02","close":2695.0},{"date":"2026-07-03","close":2680.0},{"date":"2026-07-06","close":2690.0},{"date":"2026-07-07","close":2625.0},{"date":"2026-07-08","close":2590.0},{"date":"2026-07-09","close":2525.0},{"date":"2026-07-10","close":2690.0},{"date":"2026-07-13","close":2520.0},{"date":"2026-07-14","close":2435.0},{"date":"2026-07-15","close":2530.0},{"date":"2026-07-16","close":2555.0},{"date":"2026-07-20","close":2485.0},{"date":"2026-07-21","close":2370.0},{"date":"2026-07-22","close":2270.0},{"date":"2026-07-23","close":2345.0},{"date":"2026-07-24","close":2255.0},{"date":"2026-07-27","close":2315.0},{"date":"2026-07-28","close":2170.0},{"date":"2026-07-29","close":2025.0},{"date":"2026-07-30","close":2040.0},{"date":"2026-07-31","close":2150.0},{"date":"2026-08-03","close":2145.0},{"date":"2026-08-04","close":2315.0},{"date":"2026-08-05","close":2355.0},{"date":"2026-08-06","close":2385.0},{"date":"2026-08-07","close":2385.0},{"date":"2026-08-10","close":2385.0},{"date":"2026-08-11","close":2460.0},{"date":"2026-08-12","close":2520.0},{"date":"2026-08-13","close":2550.0},{"date":"2026-08-14","close":2460.0},{"date":"2026-08-18","close":2385.0},{"date":"2026-08-19","close":2415.0},{"date":"2026-08-20","close":2380.0},{"date":"2026-08-21","close":2340.0},{"date":"2026-08-24","close":2340.0},{"date":"2026-08-25","close":2365.0},{"date":"2026-08-26","close":2380.0},{"date":"2026-08-27","close":2360.0},{"date":"2026-08-28","close":2340.0},{"date":"2026-08-31","close":2365.0},{"date":"2026-09-01","close":2365.0},{"date":"2026-09-02","close":2350.0},{"date":"2026-09-03","close":2360.0},{"date":"2026-09-04","close":2370.0},{"date":"2026-09-07","close":2360.0},{"date":"2026-09-08","close":2410.0},{"date":"2026-09-09","close":2425.0},{"date":"2026-09-10","close":2380.0},{"date":"2026-09-11","close":2395.0},{"date":"2026-09-14","close":2390.0},{"date":"2026-09-15","close":2355.0},{"date":"2026-09-16","close":2350.0},{"date":"2026-09-17","close":2305.0},{"date":"2026-09-18","close":2235.0},{"date":"2026-09-21","close":2300.0},{"date":"2026-09-22","close":2210.0},{"date":"2026-09-23","close":2210.0},{"date":"2026-09-28","close":2175.0},{"date":"2026-09-29","close":2235.0},{"date":"2026-09-30","close":2240.0},{"date":"2026-10-01","close":2240.0},{"date":"2026-10-02","close":2280.0},{"date":"2026-10-06","close":2295.0},{"date":"2026-10-07","close":2285.0},{"date":"2026-10-08","close":2280.0},{"date":"2026-10-12","close":2260.0},{"date":"2026-10-13","close":2280.0},{"date":"2026-10-14","close":2260.0},{"date":"2026-10-15","close":2190.0},{"date":"2026-10-16","close":2245.0},{"date":"2026-10-19","close":2280.0},{"date":"2026-10-20","close":2295.0},{"date":"2026-10-21","close":2395.0},{"date":"2026-10-22","close":2415.0},{"date":"2026-10-23","close":2320.0}],"chart_data":[{"date":"2024-10-23","open":3075,"high":3118,"low":3033,"close":3090,"volume":18130,"rsi_14":36.36,"sma_20":3524.85,"sma_60":3626.88,"sma_120":3944.41},{"date":"2024-10-24","open":3065,"high":3099,"low":3028,"close":3033,"volume":12760,"rsi_14":34.53,"sma_20":3507.1,"sma_60":3622.33,"sma_120":3933.62},{"date":"2024-10-25","open":3018,"high":3104,"low":3004,"close":3057,"volume":15222,"rsi_14":37.19,"sma_20":3490.4,"sma_60":3616.17,"sma_120":3923.9},{"date":"2024-10-28","open":3057,"high":3075,"low":2986,"close":3014,"volume":25886,"rsi_14":29.34,"sma_20":3470.35,"sma_60":3607.43,"sma_120":3914.7},{"date":"2024-10-29","open":3004,"high":3023,"low":2886,"close":2924,"volume":65225,"rsi_14":24.9,"sma_20":3446.2,"sma_60":3595.35,"sma_120":3902.46},{"date":"2024-10-30","open":2924,"high":2967,"low":2900,"close":2924,"volume":11185,"rsi_14":25.42,"sma_20":3419.2,"sma_60":3583.62,"sma_120":3890.38},{"date":"2024-10-31","open":2891,"high":2943,"low":2886,"close":2924,"volume":11023,"rsi_14":27.22,"sma_20":3402.25,"sma_60":3570.25,"sma_120":3877.71},{"date":"2024-11-01","open":2910,"high":2938,"low":2853,"close":2896,"volume":19701,"rsi_14":12.41,"sma_20":3385.3,"sma_60":3556.8,"sma_120":3865.07},{"date":"2024-11-04","open":2852,"high":2929,"low":2843,"close":2891,"volume":18457,"rsi_14":16.26,"sma_20":3368.1,"sma_60":3542.67,"sma_120":3851.93},{"date":"2024-11-05","open":2896,"high":2981,"low":2896,"close":2962,"volume":16624,"rsi_14":26.27,"sma_20":3352.15,"sma_60":3531.18,"sma_120":3838.83},{"date":"2024-11-06","open":2933,"high":3378,"low":2886,"close":2905,"volume":643685,"rsi_14":21.4,"sma_20":3332.9,"sma_60":3528.62,"sma_120":3826.03},{"date":"2024-11-07","open":2910,"high":2976,"low":2853,"close":2934,"volume":40287,"rsi_14":23.33,"sma_20":3315.9,"sma_60":3525.1,"sma_120":3813.66},{"date":"2024-11-08","open":2895,"high":2942,"low":2849,"close":2915,"volume":17731,"rsi_14":24.01,"sma_20":3300.25,"sma_60":3518.25,"sma_120":3801.72},{"date":"2024-11-11","open":2867,"high":2933,"low":2848,"close":2877,"volume":24136,"rsi_14":26.76,"sma_20":3277.15,"sma_60":3510.47,"sma_120":3788.79},{"date":"2024-11-12","open":2877,"high":2886,"low":2706,"close":2735,"volume":54388,"rsi_14":20.43,"sma_20":3253.55,"sma_60":3499.25,"sma_120":3774.62},{"date":"2024-11-13","open":2640,"high":2787,"low":2626,"close":2787,"volume":37492,"rsi_14":29.3,"sma_20":3231.95,"sma_60":3487.87,"sma_120":3760.62},{"date":"2024-11-14","open":2759,"high":2791,"low":2621,"close":2759,"volume":35296,"rsi_14":25.08,"sma_20":3208.05,"sma_60":3476.65,"sma_120":3746.93},{"date":"2024-11-15","open":2678,"high":2815,"low":2678,"close":2778,"volume":23285,"rsi_14":29.44,"sma_20":3184.4,"sma_60":3465.52,"sma_120":3734.04},{"date":"2024-11-18","open":2905,"high":2909,"low":2787,"close":2844,"volume":29479,"rsi_14":42.74,"sma_20":3166.15,"sma_60":3455.5,"sma_120":3721.88},{"date":"2024-11-19","open":2839,"high":2868,"low":2806,"close":2868,"volume":9608,"rsi_14":45.12,"sma_20":3154.1,"sma_60":3447.47,"sma_120":3709.73},{"date":"2024-11-20","open":2862,"high":2872,"low":2810,"close":2849,"volume":7358,"rsi_14":43.65,"sma_20":3141.0,"sma_60":3437.97,"sma_120":3698.47},{"date":"2024-11-21","open":2806,"high":2834,"low":2735,"close":2735,"volume":14200,"rsi_14":38.21,"sma_20":3124.85,"sma_60":3425.73,"sma_120":3686.23},{"date":"2024-11-22","open":2735,"high":2786,"low":2735,"close":2763,"volume":4243,"rsi_14":40.97,"sma_20":3108.95,"sma_60":3414.02,"sma_120":3674.03},{"date":"2024-11-25","open":2763,"high":2787,"low":2739,"close":2749,"volume":21362,"rsi_14":33.57,"sma_20":3094.55,"sma_60":3402.45,"sma_120":3662.09},{"date":"2024-11-26","open":2763,"high":2820,"low":2734,"close":2815,"volume":42364,"rsi_14":43.14,"sma_20":3088.65,"sma_60":3391.83,"sma_120":3649.33},{"date":"2024-11-27","open":2767,"high":2820,"low":2744,"close":2811,"volume":56164,"rsi_14":40.35,"sma_20":3082.5,"sma_60":3380.53,"sma_120":3636.28},{"date":"2024-11-28","open":2792,"high":2876,"low":2782,"close":2858,"volume":36569,"rsi_14":45.69,"sma_20":3078.9,"sma_60":3370.17,"sma_120":3624.03},{"date":"2024-11-29","open":2857,"high":2877,"low":2777,"close":2825,"volume":17009,"rsi_14":46.01,"sma_20":3075.05,"sma_60":3357.75,"sma_120":3612.22},{"date":"2024-12-02","open":2791,"high":2819,"low":2726,"close":2759,"volume":23824,"rsi_14":51.97,"sma_20":3067.85,"sma_60":3343.27,"sma_120":3600.96},{"date":"2024-12-03","open":2758,"high":2815,"low":2659,"close":2815,"volume":25382,"rsi_14":52.43,"sma_20":3059.9,"sma_60":3330.33,"sma_120":3590.12},{"date":"2024-12-04","open":2673,"high":2739,"low":2673,"close":2721,"volume":23223,"rsi_14":47.12,"sma_20":3049.85,"sma_60":3316.2,"sma_120":3579.21},{"date":"2024-12-05","open":2692,"high":2720,"low":2598,"close":2598,"volume":30513,"rsi_14":38.15,"sma_20":3031.65,"sma_60":3301.48,"sma_120":3567.39},{"date":"2024-12-06","open":2536,"high":2626,"low":2465,"close":2626,"volume":34967,"rsi_14":34.91,"sma_20":3016.0,"sma_60":3289.58,"sma_120":3555.58},{"date":"2024-12-09","open":2531,"high":2621,"low":2417,"close":2432,"volume":28066,"rsi_14":25.54,"sma_20":2991.85,"sma_60":3276.32,"sma_120":3541.58},{"date":"2024-12-10","open":2422,"high":2630,"low":2422,"close":2607,"volume":40287,"rsi_14":38.47,"sma_20":2984.9,"sma_60":3263.73,"sma_120":3529.98},{"date":"2024-12-11","open":2607,"high":2796,"low":2588,"close":2664,"volume":57408,"rsi_14":46.42,"sma_20":2978.25,"sma_60":3253.98,"sma_120":3519.03},{"date":"2024-12-12","open":2692,"high":2692,"low":2583,"close":2621,"volume":23727,"rsi_14":42.9,"sma_20":2970.8,"sma_60":3242.93,"sma_120":3508.96},{"date":"2024-12-13","open":2635,"high":2721,"low":2621,"close":2716,"volume":32368,"rsi_14":48.47,"sma_20":2967.45,"sma_60":3233.52,"sma_120":3499.54},{"date":"2024-12-16","open":2716,"high":2801,"low":2697,"close":2782,"volume":22043,"rsi_14":48.47,"sma_20":2964.1,"sma_60":3225.38,"sma_120":3490.72},{"date":"2024-12-17","open":2806,"high":2834,"low":2753,"close":2834,"volume":9554,"rsi_14":51.06,"sma_20":2962.3,"sma_60":3217.77,"sma_120":3482.81},{"date":"2024-12-18","open":2811,"high":2872,"low":2800,"close":2872,"volume":17875,"rsi_14":50.66,"sma_20":2963.6,"sma_60":3209.82,"sma_120":3476.22},{"date":"2024-12-19","open":2862,"high":2862,"low":2805,"close":2849,"volume":7323,"rsi_14":51.07,"sma_20":2969.75,"sma_60":3200.57,"sma_120":3468.38},{"date":"2024-12-20","open":2838,"high":2838,"low":2720,"close":2773,"volume":18261,"rsi_14":50.66,"sma_20":2970.25,"sma_60":3189.87,"sma_120":3459.99},{"date":"2024-12-23","open":2768,"high":2805,"low":2754,"close":2782,"volume":3544,"rsi_14":48.46,"sma_20":2972.05,"sma_60":3178.98,"sma_120":3452.07},{"date":"2024-12-24","open":2796,"high":2810,"low":2772,"close":2792,"volume":6073,"rsi_14":53.58,"sma_20":2970.75,"sma_60":3168.53,"sma_120":3443.77},{"date":"2024-12-26","open":2834,"high":2834,"low":2735,"close":2763,"volume":5218,"rsi_14":59.26,"sma_20":2968.2,"sma_60":3156.63,"sma_120":3434.87},{"date":"2024-12-27","open":2792,"high":2865,"low":2758,"close":2773,"volume":6388,"rsi_14":53.22,"sma_20":2958.95,"sma_60":3146.7,"sma_120":3426.26},{"date":"2024-12-30","open":2734,"high":2802,"low":2709,"close":2783,"volume":3482,"rsi_14":67.48,"sma_20":2952.05,"sma_60":3137.47,"sma_120":3418.64},{"date":"2025-01-02","open":2758,"high":2812,"low":2719,"close":2773,"volume":5499,"rsi_14":56.74,"sma_20":2948.2,"sma_60":3128.05,"sma_120":3410.68},{"date":"2025-01-03","open":2773,"high":2861,"low":2773,"close":2856,"volume":22699,"rsi_14":58.42,"sma_20":2945.65,"sma_60":3119.23,"sma_120":3403.06},{"date":"2025-01-06","open":2831,"high":2944,"low":2827,"close":2925,"volume":18021,"rsi_14":66.67,"sma_20":2951.85,"sma_60":3111.53,"sma_120":3396.04},{"date":"2025-01-07","open":2924,"high":3021,"low":2909,"close":2993,"volume":23928,"rsi_14":65.11,"sma_20":2968.3,"sma_60":3105.28,"sma_120":3389.97},{"date":"2025-01-08","open":2997,"high":3027,"low":2968,"close":3012,"volume":17011,"rsi_14":62.15,"sma_20":2984.2,"sma_60":3100.15,"sma_120":3384.28},{"date":"2025-01-09","open":3012,"high":3031,"low":2958,"close":3012,"volume":12135,"rsi_14":58.27,"sma_20":3010.65,"sma_60":3093.22,"sma_120":3379.01},{"date":"2025-01-10","open":3002,"high":3027,"low":2968,"close":3017,"volume":7673,"rsi_14":55.38,"sma_20":3027.85,"sma_60":3088.77,"sma_120":3374.04},{"date":"2025-01-13","open":3007,"high":3007,"low":2968,"close":2988,"volume":16234,"rsi_14":54.86,"sma_20":3040.4,"sma_60":3083.53,"sma_120":3368.56},{"date":"2025-01-14","open":2958,"high":2988,"low":2949,"close":2978,"volume":9602,"rsi_14":63.58,"sma_20":3054.8,"sma_60":3077.88,"sma_120":3362.73},{"date":"2025-01-15","open":2963,"high":2997,"low":2958,"close":2983,"volume":11837,"rsi_14":63.17,"sma_20":3064.3,"sma_60":3072.05,"sma_120":3356.99},{"date":"2025-01-16","open":2982,"high":3027,"low":2973,"close":3022,"volume":13694,"rsi_14":65.55,"sma_20":3072.25,"sma_60":3067.5,"sma_120":3352.67},{"date":"2025-01-17","open":3022,"high":3032,"low":2988,"close":3017,"volume":14926,"rsi_14":69.16,"sma_20":3077.1,"sma_60":3064.5,"sma_120":3347.66},{"date":"2025-01-20","open":3017,"high":3134,"low":2904,"close":2954,"volume":58029,"rsi_14":71.69,"sma_20":3076.55,"sma_60":3060.38,"sma_120":3343.63},{"date":"2025-01-21","open":2895,"high":2988,"low":2895,"close":2978,"volume":14177,"rsi_14":72.63,"sma_20":3078.6,"sma_60":3057.73,"sma_120":3340.03},{"date":"2025-01-22","open":2978,"high":2978,"low":2880,"close":2929,"volume":21625,"rsi_14":66.73,"sma_20":3082.2,"sma_60":3053.8,"sma_120":3334.98},{"date":"2025-01-23","open":2905,"high":2997,"low":2851,"close":2939,"volume":53676,"rsi_14":60.48,"sma_20":3085.8,"sma_60":3050.8,"sma_120":3329.12},{"date":"2025-01-24","open":2938,"high":2949,"low":2856,"close":2910,"volume":23468,"rsi_14":47.86,"sma_20":3087.35,"sma_60":3048.92,"sma_120":3322.13},{"date":"2025-01-31","open":2909,"high":2919,"low":2778,"close":2778,"volume":24638,"rsi_14":24.26,"sma_20":3083.45,"sma_60":3044.72,"sma_120":3314.17},{"date":"2025-02-03","open":2734,"high":2802,"low":2631,"close":2798,"volume":31140,"rsi_14":24.43,"sma_20":3084.75,"sma_60":3040.87,"sma_120":3305.56},{"date":"2025-02-04","open":2797,"high":2871,"low":2714,"close":2871,"volume":13196,"rsi_14":35.65,"sma_20":3089.35,"sma_60":3038.82,"sma_120":3297.81},{"date":"2025-02-05","open":2871,"high":2988,"low":2871,"close":2939,"volume":20790,"rsi_14":43.0,"sma_20":3098.1,"sma_60":3038.05,"sma_120":3290.36},{"date":"2025-02-06","open":2983,"high":2983,"low":2890,"close":2925,"volume":12614,"rsi_14":44.21,"sma_20":3101.7,"sma_60":3035.75,"sma_120":3283.47},{"date":"2025-02-07","open":2880,"high":3002,"low":2880,"close":2954,"volume":31218,"rsi_14":47.8,"sma_20":3103.2,"sma_60":3034.97,"sma_120":3281.79},{"date":"2025-02-10","open":2978,"high":3002,"low":2929,"close":2988,"volume":14788,"rsi_14":50.4,"sma_20":3102.9,"sma_60":3034.28,"sma_120":3279.69},{"date":"2025-02-11","open":2958,"high":3003,"low":2958,"close":2998,"volume":10782,"rsi_14":47.88,"sma_20":3102.15,"sma_60":3034.12,"sma_120":3276.18},{"date":"2025-02-12","open":3017,"high":3583,"low":3003,"close":3320,"volume":1669368,"rsi_14":67.24,"sma_20":3118.35,"sma_60":3040.28,"sma_120":3275.38},{"date":"2025-02-13","open":3319,"high":3325,"low":3178,"close":3252,"volume":131532,"rsi_14":66.88,"sma_20":3130.7,"sma_60":3047.82,"sma_120":3273.53},{"date":"2025-02-14","open":3232,"high":3275,"low":3168,"close":3247,"volume":81548,"rsi_14":65.57,"sma_20":3144.35,"sma_60":3054.33,"sma_120":3271.1},{"date":"2025-02-17","open":3246,"high":3266,"low":3124,"close":3213,"volume":38876,"rsi_14":66.67,"sma_20":3156.7,"sma_60":3060.77,"sma_120":3268.71},{"date":"2025-02-18","open":3217,"high":3988,"low":3217,"close":3506,"volume":4916425,"rsi_14":75.0,"sma_20":3184.2,"sma_60":3071.98,"sma_120":3268.75},{"date":"2025-02-19","open":3524,"high":3540,"low":3388,"close":3393,"volume":255830,"rsi_14":69.9,"sma_20":3203.75,"sma_60":3080.03,"sma_120":3267.77},{"date":"2025-02-20","open":3393,"high":3456,"low":3315,"close":3315,"volume":135436,"rsi_14":73.16,"sma_20":3219.45,"sma_60":3086.28,"sma_120":3266.88},{"date":"2025-02-21","open":3246,"high":3491,"low":3246,"close":3374,"volume":126589,"rsi_14":74.01,"sma_20":3241.55,"sma_60":3093.9,"sma_120":3265.93},{"date":"2025-02-24","open":3320,"high":3423,"low":3275,"close":3315,"volume":72066,"rsi_14":68.78,"sma_20":3259.3,"sma_60":3102.55,"sma_120":3264.14},{"date":"2025-02-25","open":3339,"high":3505,"low":3286,"close":3383,"volume":87976,"rsi_14":68.76,"sma_20":3283.15,"sma_60":3111.87,"sma_120":3262.94},{"date":"2025-02-26","open":3383,"high":3427,"low":3295,"close":3359,"volume":59681,"rsi_14":68.21,"sma_20":3305.25,"sma_60":3121.03,"sma_120":3261.74},{"date":"2025-02-27","open":3403,"high":3442,"low":3324,"close":3330,"volume":44976,"rsi_14":65.76,"sma_20":3327.35,"sma_60":3128.48,"sma_120":3260.16},{"date":"2025-02-28","open":3315,"high":3393,"low":3237,"close":3271,"volume":63125,"rsi_14":61.62,"sma_20":3353.3,"sma_60":3134.98,"sma_120":3257.76},{"date":"2025-03-04","open":3227,"high":3285,"low":3168,"close":3183,"volume":52607,"rsi_14":57.15,"sma_20":3373.6,"sma_60":3139.1,"sma_120":3254.63},{"date":"2025-03-05","open":3183,"high":3237,"low":3173,"close":3227,"volume":27903,"rsi_14":45.42,"sma_20":3392.35,"sma_60":3144.58,"sma_120":3251.17},{"date":"2025-03-06","open":3227,"high":4013,"low":3188,"close":3349,"volume":4962747,"rsi_14":54.57,"sma_20":3413.95,"sma_60":3153.42,"sma_120":3248.34},{"date":"2025-03-07","open":3349,"high":3393,"low":3271,"close":3296,"volume":243237,"rsi_14":52.16,"sma_20":3433.45,"sma_60":3160.27,"sma_120":3245.3},{"date":"2025-03-10","open":3256,"high":3300,"low":3227,"close":3252,"volume":103593,"rsi_14":51.72,"sma_20":3449.15,"sma_60":3168.07,"sma_120":3242.13},{"date":"2025-03-11","open":3173,"high":3300,"low":3081,"close":3296,"volume":56236,"rsi_14":38.08,"sma_20":3465.35,"sma_60":3178.85,"sma_120":3240.17},{"date":"2025-03-12","open":3275,"high":3344,"low":3275,"close":3281,"volume":48338,"rsi_14":42.84,"sma_20":3480.25,"sma_60":3188.87,"sma_120":3239.22},{"date":"2025-03-13","open":3320,"high":3334,"low":3237,"close":3237,"volume":74707,"rsi_14":44.74,"sma_20":3475.85,"sma_60":3201.62,"sma_120":3238.97},{"date":"2025-03-14","open":3237,"high":3300,"low":3237,"close":3296,"volume":31996,"rsi_14":44.81,"sma_20":3478.15,"sma_60":3212.23,"sma_120":3237.98},{"date":"2025-03-17","open":3314,"high":3373,"low":3291,"close":3359,"volume":65173,"rsi_14":52.89,"sma_20":3484.05,"sma_60":3222.93,"sma_120":3238.46},{"date":"2025-03-18","open":3378,"high":3378,"low":3314,"close":3359,"volume":49775,"rsi_14":48.28,"sma_20":3491.75,"sma_60":3234.42,"sma_120":3238.68},{"date":"2025-03-19","open":3354,"high":3788,"low":3354,"close":3379,"volume":834994,"rsi_14":51.39,"sma_20":3485.05,"sma_60":3244.52,"sma_120":3239.02},{"date":"2025-03-20","open":3378,"high":3466,"low":3374,"close":3408,"volume":99772,"rsi_14":55.69,"sma_20":3485.8,"sma_60":3253.93,"sma_120":3239.66},{"date":"2025-03-21","open":3397,"high":3442,"low":3315,"close":3330,"volume":68420,"rsi_14":54.19,"sma_20":3486.55,"sma_60":3261.03,"sma_120":3239.4},{"date":"2025-03-24","open":3320,"high":3402,"low":3286,"close":3310,"volume":33174,"rsi_14":59.94,"sma_20":3483.2,"sma_60":3267.1,"sma_120":3238.46},{"date":"2025-03-25","open":3280,"high":3330,"low":3202,"close":3257,"volume":59609,"rsi_14":52.28,"sma_20":3480.1,"sma_60":3272.67,"sma_120":3236.62},{"date":"2025-03-26","open":3241,"high":3442,"low":3232,"close":3291,"volume":60725,"rsi_14":44.71,"sma_20":3475.25,"sma_60":3280.2,"sma_120":3235.03},{"date":"2025-03-27","open":3266,"high":3388,"low":3242,"close":3344,"volume":57489,"rsi_14":54.36,"sma_20":3474.45,"sma_60":3288.5,"sma_120":3233.74},{"date":"2025-03-28","open":3393,"high":3525,"low":3324,"close":3408,"volume":235445,"rsi_14":63.53,"sma_20":3478.55,"sma_60":3297.75,"sma_120":3233.14},{"date":"2025-03-31","open":3407,"high":3637,"low":3349,"close":3349,"volume":390455,"rsi_14":54.59,"sma_20":3482.7,"sma_60":3306.48,"sma_120":3231.56},{"date":"2025-04-01","open":3432,"high":3452,"low":3363,"close":3408,"volume":91709,"rsi_14":59.97,"sma_20":3494.5,"sma_60":3317.62,"sma_120":3232.16},{"date":"2025-04-02","open":3515,"high":3954,"low":3466,"close":3681,"volume":8406821,"rsi_14":75.77,"sma_20":3518.4,"sma_60":3333.37,"sma_120":3235.42},{"date":"2025-04-03","open":3647,"high":3930,"low":3534,"close":3608,"volume":1347587,"rsi_14":67.82,"sma_20":3532.0,"sma_60":3348.02,"sma_120":3238.03},{"date":"2025-04-04","open":3559,"high":3622,"low":3431,"close":3613,"volume":434229,"rsi_14":65.51,"sma_20":3548.7,"sma_60":3361.28,"sma_120":3240.26},{"date":"2025-04-07","open":3476,"high":3510,"low":3129,"close":3330,"volume":359603,"rsi_14":48.66,"sma_20":3552.8,"sma_60":3368.38,"sma_120":3239.96},{"date":"2025-04-08","open":3344,"high":3481,"low":3344,"close":3437,"volume":201490,"rsi_14":52.48,"sma_20":3560.25,"sma_60":3376.17,"sma_120":3240.72},{"date":"2025-04-09","open":3344,"high":3456,"low":3241,"close":3286,"volume":157910,"rsi_14":45.36,"sma_20":3560.5,"sma_60":3380.97,"sma_120":3240.56},{"date":"2025-04-10","open":3339,"high":3544,"low":3227,"close":3540,"volume":255041,"rsi_14":57.06,"sma_20":3576.45,"sma_60":3390.22,"sma_120":3241.72},{"date":"2025-04-11","open":3529,"high":3613,"low":3466,"close":3540,"volume":164177,"rsi_14":57.84,"sma_20":3589.3,"sma_60":3399.38,"sma_120":3244.07},{"date":"2025-04-14","open":3588,"high":3730,"low":3554,"close":3686,"volume":299981,"rsi_14":63.76,"sma_20":3606.5,"sma_60":3411.63,"sma_120":3247.58},{"date":"2025-04-15","open":3686,"high":3686,"low":3573,"close":3681,"volume":125888,"rsi_14":62.76,"sma_20":3623.45,"sma_60":3423.97,"sma_120":3250.93},{"date":"2025-04-16","open":3681,"high":3759,"low":3549,"close":3584,"volume":122863,"rsi_14":57.6,"sma_20":3634.25,"sma_60":3434.5,"sma_120":3253.28},{"date":"2025-04-17","open":3569,"high":3667,"low":3539,"close":3662,"volume":100051,"rsi_14":57.98,"sma_20":3647.6,"sma_60":3445.72,"sma_120":3256.61},{"date":"2025-04-18","open":3715,"high":3715,"low":3583,"close":3681,"volume":124345,"rsi_14":60.69,"sma_20":3666.1,"sma_60":3457.37,"sma_120":3260.93},{"date":"2025-04-21","open":3681,"high":3696,"low":3603,"close":3652,"volume":104191,"rsi_14":58.02,"sma_20":3684.1,"sma_60":3469.62,"sma_120":3265.0},{"date":"2025-04-22","open":3646,"high":3651,"low":3544,"close":3618,"volume":75661,"rsi_14":47.52,"sma_20":3703.1,"sma_60":3480.83,"sma_120":3269.28},{"date":"2025-04-23","open":3617,"high":3651,"low":3549,"close":3593,"volume":65344,"rsi_14":49.38,"sma_20":3719.0,"sma_60":3492.47,"sma_120":3273.13},{"date":"2025-04-24","open":3593,"high":3749,"low":3525,"close":3725,"volume":146892,"rsi_14":54.11,"sma_20":3739.05,"sma_60":3506.25,"sma_120":3278.53},{"date":"2025-04-25","open":3725,"high":3759,"low":3539,"close":3662,"volume":95137,"rsi_14":64.51,"sma_20":3752.4,"sma_60":3519.43,"sma_120":3284.18},{"date":"2025-04-28","open":3661,"high":3691,"low":3583,"close":3613,"volume":81042,"rsi_14":58.11,"sma_20":3766.25,"sma_60":3534.08,"sma_120":3289.4},{"date":"2025-04-29","open":3613,"high":3691,"low":3554,"close":3613,"volume":75067,"rsi_14":67.52,"sma_20":3777.05,"sma_60":3548.38,"sma_120":3294.62},{"date":"2025-04-30","open":3613,"high":3651,"low":3480,"close":3525,"volume":89860,"rsi_14":49.01,"sma_20":3768.8,"sma_60":3559.85,"sma_120":3299.33},{"date":"2025-05-02","open":3525,"high":3549,"low":3447,"close":3476,"volume":80631,"rsi_14":46.1,"sma_20":3761.85,"sma_60":3569.27,"sma_120":3303.66},{"date":"2025-05-07","open":3446,"high":3549,"low":3422,"close":3525,"volume":49681,"rsi_14":38.76,"sma_20":3757.2,"sma_60":3579.78,"sma_120":3307.77},{"date":"2025-05-08","open":3490,"high":3579,"low":3490,"close":3574,"volume":51663,"rsi_14":42.96,"sma_20":3770.05,"sma_60":3590.67,"sma_120":3312.82},{"date":"2025-05-09","open":3573,"high":3662,"low":3491,"close":3657,"volume":94828,"rsi_14":54.89,"sma_20":3781.6,"sma_60":3602.4,"sma_120":3318.34},{"date":"2025-05-12","open":3656,"high":3686,"low":3592,"close":3667,"volume":53820,"rsi_14":50.35,"sma_20":3801.6,"sma_60":3614.12,"sma_120":3324.12},{"date":"2025-05-13","open":3700,"high":3715,"low":3574,"close":3672,"volume":82554,"rsi_14":49.29,"sma_20":3808.55,"sma_60":3620.28,"sma_120":3330.28},{"date":"2025-05-14","open":3672,"high":3672,"low":3583,"close":3672,"volume":50487,"rsi_14":51.57,"sma_20":3815.5,"sma_60":3627.65,"sma_120":3337.73},{"date":"2025-05-15","open":3690,"high":3949,"low":3671,"close":3842,"volume":779408,"rsi_14":64.53,"sma_20":3823.7,"sma_60":3638.08,"sma_120":3346.21},{"date":"2025-05-16","open":3842,"high":3915,"low":3788,"close":3852,"volume":183092,"rsi_14":67.13,"sma_20":3832.7,"sma_60":3649.3,"sma_120":3355.03},{"date":"2025-05-19","open":3851,"high":3867,"low":3695,"close":3784,"volume":129497,"rsi_14":54.25,"sma_20":3843.25,"sma_60":3654.18,"sma_120":3363.08},{"date":"2025-05-20","open":3788,"high":3827,"low":3740,"close":3808,"volume":81466,"rsi_14":61.19,"sma_20":3850.95,"sma_60":3661.45,"sma_120":3370.74},{"date":"2025-05-21","open":3808,"high":3915,"low":3784,"close":3808,"volume":70076,"rsi_14":66.09,"sma_20":3857.6,"sma_60":3670.08,"sma_120":3378.18},{"date":"2025-05-22","open":3827,"high":3842,"low":3705,"close":3813,"volume":63300,"rsi_14":66.41,"sma_20":3866.1,"sma_60":3677.8,"sma_120":3385.85},{"date":"2025-05-23","open":3749,"high":3852,"low":3691,"close":3691,"volume":53789,"rsi_14":62.89,"sma_20":3869.95,"sma_60":3684.38,"sma_120":3393.47},{"date":"2025-05-26","open":3686,"high":3886,"low":3520,"close":3877,"volume":89253,"rsi_14":75.58,"sma_20":3884.85,"sma_60":3693.03,"sma_120":3402.45},{"date":"2025-05-27","open":3881,"high":3891,"low":3724,"close":3769,"volume":48580,"rsi_14":64.52,"sma_20":3887.15,"sma_60":3700.22,"sma_120":3410.62},{"date":"2025-05-28","open":3783,"high":3817,"low":3700,"close":3755,"volume":63191,"rsi_14":61.2,"sma_20":3892.05,"sma_60":3707.67,"sma_120":3418.07},{"date":"2025-05-29","open":3803,"high":3803,"low":3613,"close":3676,"volume":98024,"rsi_14":51.25,"sma_20":3895.4,"sma_60":3714.78,"sma_120":3424.88},{"date":"2025-05-30","open":3676,"high":3696,"low":3588,"close":3623,"volume":61768,"rsi_14":47.42,"sma_20":3895.9,"sma_60":3722.48,"sma_120":3430.79},{"date":"2025-06-02","open":3627,"high":3681,"low":3578,"close":3657,"volume":40199,"rsi_14":49.13,"sma_20":3902.85,"sma_60":3730.02,"sma_120":3437.3},{"date":"2025-06-04","open":3656,"high":3779,"low":3656,"close":3740,"volume":73409,"rsi_14":53.57,"sma_20":3916.75,"sma_60":3736.87,"sma_120":3445.14},{"date":"2025-06-05","open":3745,"high":3813,"low":3715,"close":3774,"volume":51698,"rsi_14":45.83,"sma_20":3929.85,"sma_60":3745.25,"sma_120":3452.76},{"date":"2025-06-09","open":3857,"high":3861,"low":3774,"close":3808,"volume":46956,"rsi_14":47.36,"sma_20":3942.15,"sma_60":3755.0,"sma_120":3461.53},{"date":"2025-06-10","open":3881,"high":3974,"low":3759,"close":3955,"volume":198975,"rsi_14":59.26,"sma_20":3957.85,"sma_60":3766.57,"sma_120":3472.71},{"date":"2025-06-11","open":3978,"high":4101,"low":3857,"close":4023,"volume":151654,"rsi_14":61.1,"sma_20":3976.6,"sma_60":3779.57,"sma_120":3484.22},{"date":"2025-06-12","open":4066,"high":4150,"low":3915,"close":4072,"volume":120087,"rsi_14":62.99,"sma_20":3997.65,"sma_60":3794.22,"sma_120":3497.92},{"date":"2025-06-13","open":4081,"high":4135,"low":3925,"close":3950,"volume":93993,"rsi_14":55.99,"sma_20":4012.25,"sma_60":3805.68,"sma_120":3508.96},{"date":"2025-06-16","open":3925,"high":4130,"low":3817,"close":4121,"volume":143704,"rsi_14":68.17,"sma_20":4026.9,"sma_60":3819.03,"sma_120":3520.98},{"date":"2025-06-17","open":4149,"high":4296,"low":4090,"close":4272,"volume":255341,"rsi_14":67.22,"sma_20":4048.95,"sma_60":3835.03,"sma_120":3534.72},{"date":"2025-06-18","open":4281,"high":5038,"low":4242,"close":4785,"volume":2376375,"rsi_14":82.69,"sma_20":4101.6,"sma_60":3859.7,"sma_120":3552.11},{"date":"2025-06-19","open":4740,"high":5419,"low":4731,"close":5078,"volume":2346142,"rsi_14":86.1,"sma_20":4168.4,"sma_60":3888.98,"sma_120":3571.46},{"date":"2025-06-20","open":5043,"high":5214,"low":4452,"close":4531,"volume":1154374,"rsi_14":68.57,"sma_20":4206.45,"sma_60":3910.05,"sma_120":3585.54},{"date":"2025-06-23","open":4530,"high":4808,"low":4369,"close":4638,"volume":466370,"rsi_14":71.58,"sma_20":4249.85,"sma_60":3933.35,"sma_120":3600.22},{"date":"2025-06-24","open":4663,"high":4745,"low":4510,"close":4658,"volume":228676,"rsi_14":71.39,"sma_20":4300.7,"sma_60":3957.92,"sma_120":3615.29},{"date":"2025-06-25","open":4662,"high":4980,"low":4545,"close":4580,"volume":939598,"rsi_14":67.98,"sma_20":4337.7,"sma_60":3980.52,"sma_120":3630.36},{"date":"2025-06-26","open":4584,"high":4633,"low":4438,"close":4497,"volume":203173,"rsi_14":65.18,"sma_20":4376.0,"sma_60":4000.73,"sma_120":3644.62},{"date":"2025-06-27","open":4526,"high":4594,"low":4437,"close":4511,"volume":141592,"rsi_14":64.88,"sma_20":4415.8,"sma_60":4020.08,"sma_120":3658.92},{"date":"2025-06-30","open":4510,"high":4584,"low":4452,"close":4516,"volume":102003,"rsi_14":62.63,"sma_20":4459.95,"sma_60":4040.53,"sma_120":3673.51},{"date":"2025-07-01","open":4511,"high":4760,"low":4511,"close":4580,"volume":134058,"rsi_14":62.56,"sma_20":4510.3,"sma_60":4061.08,"sma_120":3689.35},{"date":"2025-07-02","open":4579,"high":4726,"low":4545,"close":4604,"volume":108688,"rsi_14":62.14,"sma_20":4560.15,"sma_60":4077.27,"sma_120":3705.32},{"date":"2025-07-03","open":4564,"high":4614,"low":4379,"close":4462,"volume":176672,"rsi_14":61.61,"sma_20":4598.15,"sma_60":4092.25,"sma_120":3720.13},{"date":"2025-07-04","open":4462,"high":4603,"low":4345,"close":4355,"volume":79529,"rsi_14":55.47,"sma_20":4628.75,"sma_60":4105.27,"sma_120":3733.28},{"date":"2025-07-07","open":4359,"high":4423,"low":4047,"close":4296,"volume":111271,"rsi_14":50.6,"sma_20":4654.45,"sma_60":4122.22,"sma_120":3745.3},{"date":"2025-07-08","open":4286,"high":4374,"low":4160,"close":4257,"volume":100082,"rsi_14":33.31,"sma_20":4670.35,"sma_60":4136.6,"sma_120":3756.38},{"date":"2025-07-09","open":4296,"high":4316,"low":4243,"close":4272,"volume":65486,"rsi_14":19.05,"sma_20":4683.45,"sma_60":4153.88,"sma_120":3767.43},{"date":"2025-07-10","open":4291,"high":4497,"low":4135,"close":4492,"volume":186397,"rsi_14":48.0,"sma_20":4705.55,"sma_60":4170.58,"sma_120":3780.4},{"date":"2025-07-11","open":4515,"high":4750,"low":4492,"close":4526,"volume":190386,"rsi_14":43.79,"sma_20":4735.9,"sma_60":4187.88,"sma_120":3793.63},{"date":"2025-07-14","open":4496,"high":5360,"low":4491,"close":4980,"volume":1884558,"rsi_14":62.05,"sma_20":4781.1,"sma_60":4210.57,"sma_120":3811.1},{"date":"2025-07-15","open":4980,"high":5116,"low":4858,"close":4858,"volume":305214,"rsi_14":60.08,"sma_20":4811.95,"sma_60":4231.2,"sma_120":3827.58},{"date":"2025-07-16","open":4853,"high":5517,"low":4740,"close":5297,"volume":1288892,"rsi_14":73.03,"sma_20":4838.9,"sma_60":4261.25,"sma_120":3847.88},{"date":"2025-07-17","open":5297,"high":5297,"low":4877,"close":4912,"volume":379793,"rsi_14":59.49,"sma_20":4830.15,"sma_60":4283.17,"sma_120":3864.44},{"date":"2025-07-18","open":4980,"high":5414,"low":4955,"close":5297,"volume":415277,"rsi_14":65.69,"sma_20":4870.45,"sma_60":4311.5,"sma_120":3884.43},{"date":"2025-07-21","open":6034,"high":6493,"low":5624,"close":5898,"volume":8793763,"rsi_14":71.77,"sma_20":4936.7,"sma_60":4350.88,"sma_120":3910.25},{"date":"2025-07-22","open":5839,"high":7557,"low":5761,"close":7060,"volume":11303715,"rsi_14":79.48,"sma_20":5063.1,"sma_60":4411.25,"sma_120":3946.04},{"date":"2025-07-23","open":7059,"high":7362,"low":6952,"close":7187,"volume":1545630,"rsi_14":82.82,"sma_20":5200.25,"sma_60":4474.27,"sma_120":3983.37},{"date":"2025-07-24","open":7211,"high":7529,"low":7211,"close":7529,"volume":532332,"rsi_14":86.19,"sma_20":5359.75,"sma_60":4540.97,"sma_120":4023.61},{"date":"2025-07-25","open":7641,"high":8934,"low":7641,"close":8349,"volume":564760,"rsi_14":89.38,"sma_20":5561.65,"sma_60":4623.17,"sma_120":4071.3},{"date":"2025-07-28","open":8641,"high":8934,"low":7616,"close":7616,"volume":491205,"rsi_14":78.76,"sma_20":5724.75,"sma_60":4693.37,"sma_120":4113.73},{"date":"2025-07-29","open":7616,"high":9286,"low":7596,"close":8886,"volume":4521895,"rsi_14":82.52,"sma_20":5951.3,"sma_60":4785.83,"sma_120":4167.11},{"date":"2025-07-30","open":9154,"high":9320,"low":8538,"close":8754,"volume":726438,"rsi_14":80.41,"sma_20":6169.6,"sma_60":4877.53,"sma_120":4218.69},{"date":"2025-07-31","open":8568,"high":8969,"low":8036,"close":8886,"volume":694663,"rsi_14":80.68,"sma_20":6402.3,"sma_60":4972.4,"sma_120":4270.83},{"date":"2025-08-01","open":8861,"high":9740,"low":7924,"close":8027,"volume":1670520,"rsi_14":70.29,"sma_20":6595.45,"sma_60":5051.35,"sma_120":4315.57},{"date":"2025-08-04","open":6371,"high":7977,"low":6137,"close":7480,"volume":1922161,"rsi_14":66.52,"sma_20":6762.95,"sma_60":5119.85,"sma_120":4355.26},{"date":"2025-08-05","open":8202,"high":8759,"low":6738,"close":7050,"volume":977953,"rsi_14":59.65,"sma_20":6900.0,"sma_60":5176.07,"sma_120":4389.23},{"date":"2025-08-06","open":7031,"high":7206,"low":6552,"close":6572,"volume":434672,"rsi_14":59.07,"sma_20":7011.8,"sma_60":5223.95,"sma_120":4419.03},{"date":"2025-08-07","open":6630,"high":6806,"low":6318,"close":6503,"volume":331758,"rsi_14":56.56,"sma_20":7108.5,"sma_60":5270.57,"sma_120":4445.43},{"date":"2025-08-08","open":6523,"high":6747,"low":6249,"close":6308,"volume":194793,"rsi_14":51.62,"sma_20":7193.4,"sma_60":5313.85,"sma_120":4470.75},{"date":"2025-08-11","open":6347,"high":6767,"low":6201,"close":6396,"volume":446558,"rsi_14":43.47,"sma_20":7258.95,"sma_60":5355.65,"sma_120":4496.87},{"date":"2025-08-12","open":6337,"high":7939,"low":6318,"close":7167,"volume":4597773,"rsi_14":48.5,"sma_20":7370.4,"sma_60":5410.43,"sma_120":4529.87},{"date":"2025-08-13","open":7089,"high":7909,"low":6943,"close":7001,"volume":1126023,"rsi_14":44.78,"sma_20":7450.25,"sma_60":5463.58,"sma_120":4558.88},{"date":"2025-08-14","open":7001,"high":8202,"low":6992,"close":7450,"volume":2370015,"rsi_14":41.49,"sma_20":7573.4,"sma_60":5523.98,"sma_120":4592.72},{"date":"2025-08-18","open":7216,"high":7480,"low":7148,"close":7216,"volume":305491,"rsi_14":45.02,"sma_20":7664.25,"sma_60":5580.38,"sma_120":4625.23},{"date":"2025-08-19","open":7216,"high":7450,"low":6933,"close":7206,"volume":240331,"rsi_14":30.02,"sma_20":7723.0,"sma_60":5636.52,"sma_120":4657.16},{"date":"2025-08-20","open":7118,"high":7519,"low":7031,"close":7324,"volume":211087,"rsi_14":32.58,"sma_20":7726.6,"sma_60":5696.8,"sma_120":4690.59},{"date":"2025-08-21","open":7226,"high":7372,"low":7079,"close":7089,"volume":124315,"rsi_14":29.15,"sma_20":7711.55,"sma_60":5749.83,"sma_120":4721.43},{"date":"2025-08-22","open":7099,"high":7382,"low":7060,"close":7118,"volume":137166,"rsi_14":36.03,"sma_20":7680.0,"sma_60":5805.25,"sma_120":4752.73},{"date":"2025-08-25","open":7118,"high":7450,"low":7118,"close":7245,"volume":156804,"rsi_14":43.9,"sma_20":7611.8,"sma_60":5863.08,"sma_120":4785.38},{"date":"2025-08-26","open":7245,"high":7343,"low":7070,"close":7109,"volume":83528,"rsi_14":50.94,"sma_20":7575.15,"sma_60":5919.95,"sma_120":4817.37},{"date":"2025-08-27","open":6923,"high":6923,"low":6660,"close":6806,"volume":186890,"rsi_14":54.0,"sma_20":7456.2,"sma_60":5972.6,"sma_120":4847.54},{"date":"2025-08-28","open":6952,"high":6952,"low":6718,"close":6865,"volume":99485,"rsi_14":56.19,"sma_20":7347.2,"sma_60":6025.65,"sma_120":4877.83},{"date":"2025-08-29","open":6640,"high":7753,"low":6533,"close":6972,"volume":2064403,"rsi_14":61.72,"sma_20":7236.75,"sma_60":6079.07,"sma_120":4907.97},{"date":"2025-09-01","open":6865,"high":6933,"low":6103,"close":6152,"volume":578224,"rsi_14":46.58,"sma_20":7129.5,"sma_60":6117.9,"sma_120":4931.57},{"date":"2025-09-02","open":6162,"high":6269,"low":5996,"close":6201,"volume":204973,"rsi_14":32.99,"sma_20":7053.5,"sma_60":6156.97,"sma_120":4955.98},{"date":"2025-09-03","open":6162,"high":6279,"low":6035,"close":6240,"volume":215562,"rsi_14":35.97,"sma_20":7012.0,"sma_60":6194.12,"sma_120":4980.34},{"date":"2025-09-04","open":6181,"high":6679,"low":6181,"close":6494,"volume":347859,"rsi_14":31.01,"sma_20":7008.0,"sma_60":6234.42,"sma_120":5006.99},{"date":"2025-09-05","open":6464,"high":6542,"low":6064,"close":6074,"volume":334327,"rsi_14":28.88,"sma_20":6986.0,"sma_60":6266.68,"sma_120":5030.45},{"date":"2025-09-08","open":6152,"high":6484,"low":6083,"close":6376,"volume":158733,"rsi_14":36.16,"sma_20":6989.5,"sma_60":6306.27,"sma_120":5055.98},{"date":"2025-09-09","open":6386,"high":6445,"low":6162,"close":6210,"volume":114011,"rsi_14":31.73,"sma_20":6980.0,"sma_60":6340.02,"sma_120":5079.52},{"date":"2025-09-10","open":6279,"high":6298,"low":6083,"close":6191,"volume":129752,"rsi_14":34.14,"sma_20":6930.0,"sma_60":6370.78,"sma_120":5102.91},{"date":"2025-09-11","open":6191,"high":6337,"low":6005,"close":6005,"volume":116885,"rsi_14":31.37,"sma_20":6879.0,"sma_60":6389.38,"sma_120":5124.54},{"date":"2025-09-12","open":6064,"high":6269,"low":6064,"close":6201,"volume":158719,"rsi_14":32.91,"sma_20":6815.0,"sma_60":6406.18,"sma_120":5147.58},{"date":"2025-09-15","open":6201,"high":6210,"low":5839,"close":5859,"volume":169999,"rsi_14":30.84,"sma_20":6745.5,"sma_60":6426.73,"sma_120":5168.39},{"date":"2025-09-16","open":5956,"high":6835,"low":5556,"close":5615,"volume":2346697,"rsi_14":31.4,"sma_20":6664.0,"sma_60":6441.23,"sma_120":5187.29},{"date":"2025-09-17","open":5615,"high":5800,"low":5478,"close":5537,"volume":319413,"rsi_14":29.39,"sma_20":6572.5,"sma_60":6454.07,"sma_120":5205.99},{"date":"2025-09-18","open":5575,"high":5752,"low":5487,"close":5615,"volume":197595,"rsi_14":27.86,"sma_20":6495.0,"sma_60":6468.93,"sma_120":5224.73},{"date":"2025-09-19","open":5800,"high":5800,"low":5670,"close":5760,"volume":99768,"rsi_14":38.93,"sma_20":6418.5,"sma_60":6486.08,"sma_120":5243.41},{"date":"2025-09-22","open":5576,"high":5664,"low":5273,"close":5458,"volume":480393,"rsi_14":35.16,"sma_20":6327.0,"sma_60":6500.15,"sma_120":5260.12},{"date":"2025-09-23","open":5332,"high":5546,"low":5234,"close":5292,"volume":372473,"rsi_14":31.97,"sma_20":6234.0,"sma_60":6511.3,"sma_120":5275.92},{"date":"2025-09-24","open":5205,"high":5439,"low":5185,"close":5292,"volume":232867,"rsi_14":24.69,"sma_20":6156.5,"sma_60":6521.33,"sma_120":5291.21},{"date":"2025-09-25","open":5302,"high":5390,"low":5253,"close":5292,"volume":143509,"rsi_14":30.0,"sma_20":6076.0,"sma_60":6530.93,"sma_120":5304.1},{"date":"2025-09-26","open":5322,"high":5390,"low":5107,"close":5136,"volume":195631,"rsi_14":15.68,"sma_20":5982.0,"sma_60":6540.35,"sma_120":5316.3},{"date":"2025-09-29","open":5136,"high":5263,"low":5136,"close":5224,"volume":83475,"rsi_14":21.47,"sma_20":5934.5,"sma_60":6553.15,"sma_120":5329.21},{"date":"2025-09-30","open":5224,"high":5224,"low":5078,"close":5146,"volume":87322,"rsi_14":20.77,"sma_20":5880.5,"sma_60":6565.65,"sma_120":5343.93},{"date":"2025-10-01","open":5107,"high":5214,"low":5078,"close":5107,"volume":85169,"rsi_14":22.62,"sma_20":5822.5,"sma_60":6578.17,"sma_120":5357.38},{"date":"2025-10-02","open":5117,"high":5156,"low":5058,"close":5087,"volume":71655,"rsi_14":12.16,"sma_20":5751.5,"sma_60":6590.43,"sma_120":5372.16},{"date":"2025-10-10","open":5107,"high":5146,"low":4921,"close":5107,"volume":111131,"rsi_14":15.93,"sma_20":5702.0,"sma_60":6598.83,"sma_120":5384.71},{"date":"2025-10-13","open":5107,"high":5615,"low":4848,"close":4951,"volume":2160253,"rsi_14":17.31,"sma_20":5629.0,"sma_60":6603.97,"sma_120":5395.93},{"date":"2025-10-14","open":4980,"high":5078,"low":4877,"close":4892,"volume":203714,"rsi_14":17.65,"sma_20":5561.5,"sma_60":6600.15,"sma_120":5405.36},{"date":"2025-10-15","open":4902,"high":5000,"low":4863,"close":5000,"volume":123725,"rsi_14":22.94,"sma_20":5500.5,"sma_60":6600.3,"sma_120":5415.75},{"date":"2025-10-16","open":5000,"high":5146,"low":4951,"close":4990,"volume":147263,"rsi_14":19.05,"sma_20":5448.5,"sma_60":6592.58,"sma_120":5426.92},{"date":"2025-10-17","open":5000,"high":5039,"low":4877,"close":4877,"volume":127697,"rsi_14":20.1,"sma_20":5380.75,"sma_60":6589.72,"sma_120":5436.44},{"date":"2025-10-20","open":4921,"high":5039,"low":4848,"close":5029,"volume":107401,"rsi_14":36.22,"sma_20":5338.25,"sma_60":6582.67,"sma_120":5447.08},{"date":"2025-10-21","open":5029,"high":5078,"low":4921,"close":4921,"volume":77207,"rsi_14":32.57,"sma_20":5302.75,"sma_60":6563.25,"sma_120":5457.07},{"date":"2025-10-22","open":4902,"high":4980,"low":4780,"close":4951,"volume":133910,"rsi_14":34.38,"sma_20":5272.75,"sma_60":6523.95,"sma_120":5467.6},{"date":"2025-10-23","open":4902,"high":5947,"low":4882,"close":5195,"volume":10055344,"rsi_14":52.48,"sma_20":5253.25,"sma_60":6486.6,"sma_120":5480.43},{"date":"2025-10-24","open":5185,"high":5224,"low":4707,"close":4716,"volume":1422513,"rsi_14":33.85,"sma_20":5206.75,"sma_60":6435.08,"sma_120":5488.02},{"date":"2025-10-27","open":4716,"high":4770,"low":4589,"close":4628,"volume":478547,"rsi_14":33.64,"sma_20":5164.25,"sma_60":6367.68,"sma_120":5495.43},{"date":"2025-10-28","open":4658,"high":4707,"low":4585,"close":4682,"volume":161564,"rsi_14":36.7,"sma_20":5133.0,"sma_60":6314.05,"sma_120":5503.71},{"date":"2025-10-29","open":4658,"high":4697,"low":4599,"close":4604,"volume":144846,"rsi_14":34.99,"sma_20":5097.75,"sma_60":6236.82,"sma_120":5511.32},{"date":"2025-10-30","open":4599,"high":4619,"low":4472,"close":4482,"volume":175095,"rsi_14":32.61,"sma_20":5056.25,"sma_60":6159.82,"sma_120":5518.68},{"date":"2025-10-31","open":4443,"high":4628,"low":4443,"close":4609,"volume":117498,"rsi_14":40.33,"sma_20":5029.25,"sma_60":6082.67,"sma_120":5527.53},{"date":"2025-11-03","open":4609,"high":4721,"low":4604,"close":4687,"volume":149463,"rsi_14":44.26,"sma_20":5001.75,"sma_60":6021.92,"sma_120":5536.63},{"date":"2025-11-04","open":4677,"high":4736,"low":4599,"close":4653,"volume":94543,"rsi_14":39.89,"sma_20":4976.5,"sma_60":5970.17,"sma_120":5545.01},{"date":"2025-11-05","open":4648,"high":4648,"low":4379,"close":4614,"volume":142217,"rsi_14":39.22,"sma_20":4951.25,"sma_60":5928.58,"sma_120":5552.32},{"date":"2025-11-06","open":4619,"high":4668,"low":4521,"close":4570,"volume":59529,"rsi_14":40.82,"sma_20":4923.75,"sma_60":5894.42,"sma_120":5559.18},{"date":"2025-11-07","open":4453,"high":4570,"low":4389,"close":4502,"volume":74075,"rsi_14":33.44,"sma_20":4892.75,"sma_60":5860.25,"sma_120":5565.41},{"date":"2025-11-10","open":4462,"high":4687,"low":4453,"close":4687,"volume":98548,"rsi_14":42.98,"sma_20":4879.25,"sma_60":5832.58,"sma_120":5573.22},{"date":"2025-11-11","open":4653,"high":4741,"low":4545,"close":4545,"volume":90762,"rsi_14":38.63,"sma_20":4861.5,"sma_60":5801.0,"sma_120":5578.32},{"date":"2025-11-12","open":4521,"high":4687,"low":4497,"close":4638,"volume":78503,"rsi_14":32.93,"sma_20":4843.0,"sma_60":5757.83,"sma_120":5584.13},{"date":"2025-11-13","open":4638,"high":4711,"low":4589,"close":4697,"volume":106811,"rsi_14":49.19,"sma_20":4828.0,"sma_60":5718.5,"sma_120":5591.04},{"date":"2025-11-14","open":4594,"high":4711,"low":4355,"close":4531,"volume":466102,"rsi_14":46.21,"sma_20":4810.25,"sma_60":5668.67,"sma_120":5596.32},{"date":"2025-11-17","open":4453,"high":4565,"low":4106,"close":4345,"volume":364908,"rsi_14":38.14,"sma_20":4775.25,"sma_60":5619.67,"sma_120":5600.02},{"date":"2025-11-18","open":4311,"high":4414,"low":4150,"close":4189,"volume":227521,"rsi_14":36.16,"sma_20":4737.75,"sma_60":5568.17,"sma_120":5602.34},{"date":"2025-11-19","open":4170,"high":4340,"low":4077,"close":4306,"volume":152120,"rsi_14":44.12,"sma_20":4704.75,"sma_60":5516.67,"sma_120":5606.73},{"date":"2025-11-20","open":4311,"high":4394,"low":4243,"close":4301,"volume":116345,"rsi_14":38.79,"sma_20":4659.0,"sma_60":5469.08,"sma_120":5609.46},{"date":"2025-11-21","open":4194,"high":4248,"low":4121,"close":4121,"volume":103620,"rsi_14":30.79,"sma_20":4628.5,"sma_60":5417.92,"sma_120":5611.58},{"date":"2025-11-24","open":4121,"high":4213,"low":4033,"close":4179,"volume":172055,"rsi_14":34.2,"sma_20":4605.5,"sma_60":5365.58,"sma_120":5614.33},{"date":"2025-11-25","open":4170,"high":4223,"low":4028,"close":4130,"volume":157314,"rsi_14":33.98,"sma_20":4577.25,"sma_60":5314.75,"sma_120":5617.35},{"date":"2025-11-26","open":4130,"high":4228,"low":4096,"close":4199,"volume":87786,"rsi_14":37.9,"sma_20":4556.5,"sma_60":5270.25,"sma_120":5621.43},{"date":"2025-11-27","open":4155,"high":4223,"low":4155,"close":4174,"volume":53272,"rsi_14":39.02,"sma_20":4540.75,"sma_60":5224.33,"sma_120":5624.99},{"date":"2025-11-28","open":4145,"high":4321,"low":4145,"close":4277,"volume":148447,"rsi_14":35.42,"sma_20":4523.75,"sma_60":5178.33,"sma_120":5628.7},{"date":"2025-12-01","open":4277,"high":4379,"low":4218,"close":4257,"volume":86081,"rsi_14":38.78,"sma_20":4501.75,"sma_60":5146.0,"sma_120":5631.95},{"date":"2025-12-02","open":4223,"high":4292,"low":4189,"close":4238,"volume":67094,"rsi_14":33.47,"sma_20":4480.5,"sma_60":5112.5,"sma_120":5634.73},{"date":"2025-12-03","open":4228,"high":4272,"low":4150,"close":4243,"volume":86507,"rsi_14":30.38,"sma_20":4461.5,"sma_60":5078.42,"sma_120":5636.27},{"date":"2025-12-04","open":4228,"high":4277,"low":4199,"close":4248,"volume":56157,"rsi_14":35.78,"sma_20":4445.0,"sma_60":5040.08,"sma_120":5637.25},{"date":"2025-12-05","open":4253,"high":4257,"low":4174,"close":4257,"volume":70833,"rsi_14":44.64,"sma_20":4432.5,"sma_60":5009.08,"sma_120":5637.88},{"date":"2025-12-08","open":4257,"high":4277,"low":4213,"close":4248,"volume":39601,"rsi_14":54.35,"sma_20":4410.0,"sma_60":4972.75,"sma_120":5639.51},{"date":"2025-12-09","open":4243,"high":4243,"low":4101,"close":4170,"volume":153487,"rsi_14":39.23,"sma_20":4390.75,"sma_60":4937.92,"sma_120":5638.97},{"date":"2025-12-10","open":4165,"high":4165,"low":4101,"close":4130,"volume":76507,"rsi_14":37.23,"sma_20":4364.75,"sma_60":4902.75,"sma_120":5636.77},{"date":"2025-12-11","open":4106,"high":4516,"low":4101,"close":4213,"volume":900035,"rsi_14":58.12,"sma_20":4340.0,"sma_60":4872.17,"sma_120":5630.77},{"date":"2025-12-12","open":4194,"high":4248,"low":4160,"close":4228,"volume":109148,"rsi_14":54.63,"sma_20":4324.5,"sma_60":4838.5,"sma_120":5622.34},{"date":"2025-12-15","open":4384,"high":4404,"low":4165,"close":4306,"volume":209916,"rsi_14":65.79,"sma_20":4322.5,"sma_60":4812.0,"sma_120":5619.37},{"date":"2025-12-16","open":4296,"high":4296,"low":4126,"close":4145,"volume":139912,"rsi_14":45.86,"sma_20":4320.25,"sma_60":4786.92,"sma_120":5614.07},{"date":"2025-12-17","open":4130,"high":4389,"low":4091,"close":4184,"volume":520698,"rsi_14":50.74,"sma_20":4314.0,"sma_60":4763.83,"sma_120":5608.95},{"date":"2025-12-18","open":4130,"high":4204,"low":4106,"close":4155,"volume":104985,"rsi_14":39.67,"sma_20":4306.5,"sma_60":4739.58,"sma_120":5604.26},{"date":"2025-12-19","open":4189,"high":4438,"low":4165,"close":4409,"volume":220429,"rsi_14":59.17,"sma_20":4321.25,"sma_60":4718.83,"sma_120":5602.46},{"date":"2025-12-22","open":4482,"high":4482,"low":4345,"close":4414,"volume":82071,"rsi_14":60.84,"sma_20":4333.25,"sma_60":4701.0,"sma_120":5600.57},{"date":"2025-12-23","open":4467,"high":4467,"low":4170,"close":4209,"volume":124839,"rsi_14":48.31,"sma_20":4337.25,"sma_60":4682.5,"sma_120":5596.9},{"date":"2025-12-24","open":4233,"high":4233,"low":4135,"close":4145,"volume":58516,"rsi_14":45.21,"sma_20":4334.5,"sma_60":4662.92,"sma_120":5592.12},{"date":"2025-12-26","open":4130,"high":4165,"low":4082,"close":4111,"volume":76361,"rsi_14":43.3,"sma_20":4331.25,"sma_60":4642.75,"sma_120":5586.84},{"date":"2025-12-29","open":4101,"high":4130,"low":4038,"close":4091,"volume":51280,"rsi_14":42.92,"sma_20":4321.75,"sma_60":4624.92,"sma_120":5582.63},{"date":"2025-12-30","open":4126,"high":4126,"low":4018,"close":4018,"volume":58329,"rsi_14":43.11,"sma_20":4309.5,"sma_60":4604.33,"sma_120":5578.74},{"date":"2026-01-02","open":4018,"high":4091,"low":4004,"close":4091,"volume":35490,"rsi_14":48.28,"sma_20":4302.0,"sma_60":4586.33,"sma_120":5575.99},{"date":"2026-01-05","open":4150,"high":4150,"low":4052,"close":4091,"volume":57244,"rsi_14":44.19,"sma_20":4294.25,"sma_60":4569.0,"sma_120":5573.58},{"date":"2026-01-06","open":4028,"high":4087,"low":3960,"close":3964,"volume":130578,"rsi_14":38.66,"sma_20":4279.75,"sma_60":4549.5,"sma_120":5569.97},{"date":"2026-01-07","open":3964,"high":4004,"low":3857,"close":3901,"volume":100847,"rsi_14":32.34,"sma_20":4261.5,"sma_60":4528.92,"sma_120":5563.88},{"date":"2026-01-08","open":3867,"high":3901,"low":3794,"close":3828,"volume":70643,"rsi_14":35.02,"sma_20":4240.0,"sma_60":4509.75,"sma_120":5556.86},{"date":"2026-01-09","open":3818,"high":4004,"low":3632,"close":4004,"volume":81830,"rsi_14":42.45,"sma_20":4231.5,"sma_60":4494.58,"sma_120":5547.37},{"date":"2026-01-12","open":4004,"high":4008,"low":3906,"close":3969,"volume":69544,"rsi_14":42.28,"sma_20":4223.25,"sma_60":4477.0,"sma_120":5538.65},{"date":"2026-01-13","open":3911,"high":3999,"low":3886,"close":3906,"volume":67301,"rsi_14":25.12,"sma_20":4207.5,"sma_60":4458.5,"sma_120":5525.54},{"date":"2026-01-14","open":3896,"high":3945,"low":3857,"close":3901,"volume":35398,"rsi_14":24.64,"sma_20":4190.75,"sma_60":4441.83,"sma_120":5515.77},{"date":"2026-01-15","open":3901,"high":3925,"low":3808,"close":3877,"volume":71525,"rsi_14":30.0,"sma_20":4168.75,"sma_60":4422.17,"sma_120":5502.42},{"date":"2026-01-16","open":3877,"high":3901,"low":3755,"close":3828,"volume":84806,"rsi_14":30.54,"sma_20":4152.5,"sma_60":4403.5,"sma_120":5483.38},{"date":"2026-01-19","open":3784,"high":3813,"low":3745,"close":3798,"volume":63886,"rsi_14":31.48,"sma_20":4116.0,"sma_60":4360.5,"sma_120":5453.89},{"date":"2026-01-20","open":3798,"high":3955,"low":3745,"close":3940,"volume":121545,"rsi_14":45.45,"sma_20":4092.0,"sma_60":4347.25,"sma_120":5424.51},{"date":"2026-01-21","open":3862,"high":3916,"low":3779,"close":3789,"volume":88337,"rsi_14":33.85,"sma_20":4060.0,"sma_60":4332.92,"sma_120":5390.83},{"date":"2026-01-22","open":3789,"high":3872,"low":3789,"close":3847,"volume":46520,"rsi_14":37.75,"sma_20":4041.5,"sma_60":4318.67,"sma_120":5350.47},{"date":"2026-01-23","open":3852,"high":3955,"low":3789,"close":3935,"volume":78905,"rsi_14":48.47,"sma_20":4030.75,"sma_60":4307.25,"sma_120":5317.27},{"date":"2026-01-26","open":3896,"high":4018,"low":3896,"close":4004,"volume":90843,"rsi_14":55.33,"sma_20":4025.25,"sma_60":4299.08,"sma_120":5273.53},{"date":"2026-01-27","open":3974,"high":4023,"low":3955,"close":3989,"volume":62829,"rsi_14":58.92,"sma_20":4020.0,"sma_60":4288.5,"sma_120":5230.82},{"date":"2026-01-28","open":3979,"high":4082,"low":3955,"close":4062,"volume":110395,"rsi_14":53.66,"sma_20":4022.25,"sma_60":4277.83,"sma_120":5187.58},{"date":"2026-01-29","open":4082,"high":4145,"low":3955,"close":4130,"volume":119160,"rsi_14":59.65,"sma_20":4024.25,"sma_60":4268.92,"sma_120":5152.46},{"date":"2026-01-30","open":4126,"high":4209,"low":4077,"close":4130,"volume":157149,"rsi_14":64.56,"sma_20":4026.25,"sma_60":4260.67,"sma_120":5122.12},{"date":"2026-02-02","open":4179,"high":4296,"low":3930,"close":4008,"volume":190504,"rsi_14":56.04,"sma_20":4028.5,"sma_60":4251.08,"sma_120":5096.17},{"date":"2026-02-03","open":4130,"high":4130,"low":3989,"close":4038,"volume":56258,"rsi_14":59.02,"sma_20":4035.5,"sma_60":4243.17,"sma_120":5074.54},{"date":"2026-02-04","open":4033,"high":4072,"low":3964,"close":4052,"volume":56681,"rsi_14":63.07,"sma_20":4047.0,"sma_60":4247.0,"sma_120":5053.62},{"date":"2026-02-05","open":4052,"high":4067,"low":3916,"close":3960,"volume":52154,"rsi_14":56.92,"sma_20":4044.75,"sma_60":4234.58,"sma_120":5033.58},{"date":"2026-02-06","open":3945,"high":3945,"low":3774,"close":3906,"volume":73523,"rsi_14":55.5,"sma_20":4041.5,"sma_60":4223.67,"sma_120":5012.33},{"date":"2026-02-09","open":3916,"high":4018,"low":3916,"close":3994,"volume":47825,"rsi_14":52.91,"sma_20":4046.0,"sma_60":4212.67,"sma_120":4985.25},{"date":"2026-02-10","open":3994,"high":4072,"low":3989,"close":4043,"volume":101453,"rsi_14":65.48,"sma_20":4053.25,"sma_60":4201.5,"sma_120":4960.0},{"date":"2026-02-11","open":4301,"high":4682,"low":4184,"close":4345,"volume":2582541,"rsi_14":73.39,"sma_20":4077.25,"sma_60":4198.33,"sma_120":4933.5},{"date":"2026-02-12","open":4331,"high":4443,"low":4257,"close":4326,"volume":309136,"rsi_14":69.61,"sma_20":4102.75,"sma_60":4198.0,"sma_120":4908.83},{"date":"2026-02-13","open":4326,"high":4326,"low":4213,"close":4228,"volume":154997,"rsi_14":60.95,"sma_20":4123.25,"sma_60":4198.67,"sma_120":4883.42},{"date":"2026-02-19","open":4228,"high":4282,"low":4126,"close":4218,"volume":116027,"rsi_14":61.24,"sma_20":4144.75,"sma_60":4197.17,"sma_120":4856.92},{"date":"2026-02-20","open":4218,"high":4238,"low":4135,"close":4174,"volume":75278,"rsi_14":55.67,"sma_20":4156.75,"sma_60":4195.0,"sma_120":4832.04},{"date":"2026-02-23","open":4209,"high":4306,"low":4204,"close":4223,"volume":156253,"rsi_14":54.77,"sma_20":4179.0,"sma_60":4196.75,"sma_120":4807.33},{"date":"2026-02-24","open":4243,"high":4243,"low":4130,"close":4170,"volume":96537,"rsi_14":51.9,"sma_20":4195.5,"sma_60":4196.58,"sma_120":4781.08},{"date":"2026-02-25","open":4194,"high":4199,"low":4091,"close":4150,"volume":151885,"rsi_14":57.67,"sma_20":4206.5,"sma_60":4196.92,"sma_120":4755.83},{"date":"2026-02-26","open":4220,"high":4225,"low":4070,"close":4140,"volume":186745,"rsi_14":50.24,"sma_20":4212.25,"sma_60":4088.58,"sma_120":4209.29},{"date":"2026-02-27","open":4130,"high":4130,"low":3995,"close":4000,"volume":133819,"rsi_14":43.48,"sma_20":4204.25,"sma_60":4189.67,"sma_120":4707.0},{"date":"2026-03-03","open":3895,"high":4020,"low":3895,"close":3930,"volume":107157,"rsi_14":44.44,"sma_20":4192.75,"sma_60":4182.17,"sma_120":4680.25},{"date":"2026-03-04","open":3805,"high":3925,"low":3500,"close":3500,"volume":254463,"rsi_14":33.33,"sma_20":4156.25,"sma_60":4167.83,"sma_120":4656.92},{"date":"2026-03-05","open":3610,"high":3845,"low":3610,"close":3845,"volume":105323,"rsi_14":43.02,"sma_20":4137.0,"sma_60":4159.58,"sma_120":4636.04},{"date":"2026-03-06","open":3810,"high":3950,"low":3760,"close":3950,"volume":108774,"rsi_14":44.75,"sma_20":4129.25,"sma_60":4153.0,"sma_120":4615.71},{"date":"2026-03-09","open":3870,"high":3870,"low":3715,"close":3805,"volume":77212,"rsi_14":30.4,"sma_20":4112.75,"sma_60":4143.92,"sma_120":4592.0},{"date":"2026-03-10","open":3940,"high":4000,"low":3845,"close":3965,"volume":78102,"rsi_14":36.97,"sma_20":4103.5,"sma_60":4137.33,"sma_120":4573.21},{"date":"2026-03-11","open":4000,"high":4080,"low":3925,"close":4025,"volume":79482,"rsi_14":41.26,"sma_20":4102.0,"sma_60":4131.92,"sma_120":4552.33},{"date":"2026-03-12","open":4020,"high":4090,"low":3975,"close":4080,"volume":40777,"rsi_14":43.3,"sma_20":4106.0,"sma_60":4128.75,"sma_120":4533.33},{"date":"2026-03-13","open":4010,"high":4125,"low":3985,"close":4110,"volume":67739,"rsi_14":45.35,"sma_20":4107.0,"sma_60":4126.75,"sma_120":4514.75},{"date":"2026-03-16","open":4090,"high":4150,"low":4005,"close":4130,"volume":91327,"rsi_14":44.41,"sma_20":4106.5,"sma_60":4056.08,"sma_120":4168.88},{"date":"2026-03-17","open":4105,"high":4140,"low":4075,"close":4120,"volume":53890,"rsi_14":45.59,"sma_20":4090.0,"sma_60":4120.17,"sma_120":4479.33},{"date":"2026-03-18","open":4125,"high":4140,"low":4040,"close":4095,"volume":60690,"rsi_14":45.45,"sma_20":4073.25,"sma_60":4114.92,"sma_120":4463.46},{"date":"2026-03-19","open":4055,"high":4085,"low":3985,"close":4070,"volume":40820,"rsi_14":47.84,"sma_20":4060.25,"sma_60":4112.0,"sma_120":4449.46},{"date":"2026-03-20","open":4080,"high":4160,"low":4050,"close":4100,"volume":78113,"rsi_14":53.31,"sma_20":4049.25,"sma_60":4108.92,"sma_120":4436.38},{"date":"2026-03-23","open":4070,"high":4075,"low":3935,"close":3995,"volume":80540,"rsi_14":52.1,"sma_20":4035.25,"sma_60":4104.58,"sma_120":4422.08},{"date":"2026-03-24","open":4005,"high":4045,"low":3905,"close":4045,"volume":37637,"rsi_14":73.39,"sma_20":4021.25,"sma_60":4096.75,"sma_120":4407.79},{"date":"2026-03-25","open":4020,"high":4095,"low":4020,"close":4085,"volume":37049,"rsi_14":63.95,"sma_20":4012.0,"sma_60":4089.5,"sma_120":4395.25},{"date":"2026-03-26","open":4080,"high":4100,"low":3940,"close":4015,"volume":62682,"rsi_14":53.94,"sma_20":4000.25,"sma_60":4084.58,"sma_120":4383.54},{"date":"2026-03-27","open":4015,"high":4145,"low":3925,"close":4110,"volume":77878,"rsi_14":69.68,"sma_20":3998.75,"sma_60":4082.33,"sma_120":4372.62},{"date":"2026-03-30","open":4085,"high":4095,"low":3945,"close":4095,"volume":44344,"rsi_14":60.32,"sma_20":4003.5,"sma_60":4080.42,"sma_120":4361.58},{"date":"2026-03-31","open":4085,"high":4085,"low":3980,"close":4040,"volume":131259,"rsi_14":51.2,"sma_20":4009.0,"sma_60":4077.92,"sma_120":4351.42},{"date":"2026-04-01","open":4050,"high":4150,"low":4000,"close":4150,"volume":124923,"rsi_14":55.15,"sma_20":4041.5,"sma_60":4078.5,"sma_120":4341.42},{"date":"2026-04-02","open":4120,"high":4180,"low":3960,"close":3960,"volume":90778,"rsi_14":41.07,"sma_20":4047.25,"sma_60":4074.67,"sma_120":4330.5},{"date":"2026-04-03","open":3970,"high":4070,"low":3970,"close":4035,"volume":86465,"rsi_14":44.69,"sma_20":4051.5,"sma_60":4072.08,"sma_120":4320.54},{"date":"2026-04-06","open":4000,"high":4065,"low":3930,"close":4015,"volume":53891,"rsi_14":44.2,"sma_20":4062.0,"sma_60":4071.33,"sma_120":4310.42},{"date":"2026-04-07","open":4015,"high":4075,"low":3970,"close":4010,"volume":48098,"rsi_14":45.2,"sma_20":4064.25,"sma_60":4071.58,"sma_120":4300.25},{"date":"2026-04-08","open":4055,"high":4060,"low":3945,"close":4020,"volume":46766,"rsi_14":47.13,"sma_20":4064.0,"sma_60":4073.25,"sma_120":4291.5},{"date":"2026-04-09","open":4050,"high":4050,"low":3945,"close":3975,"volume":26307,"rsi_14":42.94,"sma_20":4058.75,"sma_60":4071.17,"sma_120":4282.88},{"date":"2026-04-10","open":3980,"high":4045,"low":3905,"close":4005,"volume":49145,"rsi_14":50.62,"sma_20":4053.5,"sma_60":4070.17,"sma_120":4273.58},{"date":"2026-04-13","open":4005,"high":4075,"low":3965,"close":4045,"volume":39264,"rsi_14":50.0,"sma_20":4049.25,"sma_60":4070.92,"sma_120":4264.71},{"date":"2026-04-14","open":4070,"high":4160,"low":4025,"close":4160,"volume":74129,"rsi_14":54.29,"sma_20":4051.25,"sma_60":4073.67,"sma_120":4257.75},{"date":"2026-04-15","open":4175,"high":4250,"low":4155,"close":4200,"volume":148386,"rsi_14":60.95,"sma_20":4056.5,"sma_60":4077.5,"sma_120":4249.83},{"date":"2026-04-16","open":4235,"high":4270,"low":4155,"close":4190,"volume":161759,"rsi_14":55.26,"sma_20":4062.5,"sma_60":4082.0,"sma_120":4242.75},{"date":"2026-04-17","open":4225,"high":4245,"low":4145,"close":4200,"volume":59828,"rsi_14":56.95,"sma_20":4067.5,"sma_60":4087.17,"sma_120":4235.5},{"date":"2026-04-20","open":4200,"high":4390,"low":3965,"close":4140,"volume":120962,"rsi_14":56.58,"sma_20":4074.75,"sma_60":4088.92,"sma_120":4225.67},{"date":"2026-04-21","open":4140,"high":4220,"low":4105,"close":4110,"volume":38984,"rsi_14":47.06,"sma_20":4078.0,"sma_60":4092.75,"sma_120":4219.67},{"date":"2026-04-22","open":4150,"high":4150,"low":4015,"close":4080,"volume":45045,"rsi_14":61.54,"sma_20":4077.75,"sma_60":4095.08,"sma_120":4214.17},{"date":"2026-04-23","open":4080,"high":4140,"low":3995,"close":4000,"volume":41014,"rsi_14":46.67,"sma_20":4077.0,"sma_60":4094.58,"sma_120":4207.54},{"date":"2026-04-24","open":4020,"high":4205,"low":4015,"close":4155,"volume":68171,"rsi_14":60.61,"sma_20":4079.25,"sma_60":4095.5,"sma_120":4202.88},{"date":"2026-04-27","open":4185,"high":4185,"low":4120,"close":4135,"volume":55207,"rsi_14":59.26,"sma_20":4081.25,"sma_60":4096.33,"sma_120":4199.08},{"date":"2026-04-28","open":4185,"high":4185,"low":4075,"close":4095,"volume":33442,"rsi_14":55.32,"sma_20":4084.0,"sma_60":4095.25,"sma_120":4193.88},{"date":"2026-04-29","open":4100,"high":4125,"low":4025,"close":4075,"volume":44757,"rsi_14":57.35,"sma_20":4080.25,"sma_60":4092.67,"sma_120":4104.5},{"date":"2026-04-30","open":4140,"high":4145,"low":4030,"close":4040,"volume":43296,"rsi_14":38.68,"sma_20":4121.75,"sma_60":4067.08,"sma_120":4046.5},{"date":"2026-05-04","open":4065,"high":4120,"low":4005,"close":4005,"volume":50519,"rsi_14":47.06,"sma_20":4082.75,"sma_60":4087.83,"sma_120":4175.79},{"date":"2026-05-06","open":3985,"high":4040,"low":3965,"close":3990,"volume":65867,"rsi_14":35.34,"sma_20":4081.5,"sma_60":4085.42,"sma_120":4170.04},{"date":"2026-05-07","open":3990,"high":4000,"low":3940,"close":3950,"volume":39522,"rsi_14":28.45,"sma_20":4078.5,"sma_60":4082.08,"sma_120":4164.54},{"date":"2026-05-08","open":3950,"high":3965,"low":3895,"close":3925,"volume":42719,"rsi_14":27.73,"sma_20":4073.75,"sma_60":4079.92,"sma_120":4157.25},{"date":"2026-05-11","open":3930,"high":3965,"low":3805,"close":3825,"volume":61997,"rsi_14":22.63,"sma_20":4066.25,"sma_60":4077.0,"sma_120":4150.33},{"date":"2026-05-12","open":3800,"high":3835,"low":3730,"close":3780,"volume":60693,"rsi_14":23.13,"sma_20":4055.0,"sma_60":4071.83,"sma_120":4142.25},{"date":"2026-05-13","open":3910,"high":3910,"low":3645,"close":3765,"volume":31655,"rsi_14":23.66,"sma_20":4041.0,"sma_60":4065.58,"sma_120":4133.54},{"date":"2026-05-14","open":3720,"high":3830,"low":3700,"close":3740,"volume":19725,"rsi_14":23.85,"sma_20":4020.0,"sma_60":4053.75,"sma_120":4126.04},{"date":"2026-05-15","open":3740,"high":3790,"low":3640,"close":3715,"volume":90768,"rsi_14":26.05,"sma_20":3995.75,"sma_60":4041.83,"sma_120":4119.92},{"date":"2026-05-18","open":3710,"high":3710,"low":3470,"close":3565,"volume":66290,"rsi_14":0.0,"sma_20":3964.5,"sma_60":4029.08,"sma_120":4113.88},{"date":"2026-05-19","open":3540,"high":3645,"low":3500,"close":3575,"volume":20002,"rsi_14":1.72,"sma_20":3933.25,"sma_60":4016.67,"sma_120":4106.92},{"date":"2026-05-20","open":3485,"high":3610,"low":3330,"close":3395,"volume":55121,"rsi_14":1.39,"sma_20":3896.0,"sma_60":4002.0,"sma_120":4098.5},{"date":"2026-05-21","open":3405,"high":3470,"low":3395,"close":3405,"volume":27943,"rsi_14":2.82,"sma_20":3860.75,"sma_60":3986.67,"sma_120":4091.71},{"date":"2026-05-22","open":3425,"high":3705,"low":3425,"close":3575,"volume":53995,"rsi_14":22.49,"sma_20":3835.5,"sma_60":3975.08,"sma_120":4085.83},{"date":"2026-05-26","open":3665,"high":3665,"low":3510,"close":3575,"volume":31905,"rsi_14":23.46,"sma_20":3814.25,"sma_60":3963.83,"sma_120":4080.38},{"date":"2026-05-27","open":3640,"high":3640,"low":3400,"close":3430,"volume":72936,"rsi_14":20.21,"sma_20":3778.0,"sma_60":3952.0,"sma_120":4073.12},{"date":"2026-05-28","open":3500,"high":3500,"low":3230,"close":3290,"volume":39827,"rsi_14":18.27,"sma_20":3735.75,"sma_60":3940.17,"sma_120":4064.92},{"date":"2026-05-29","open":3345,"high":3400,"low":3155,"close":3240,"volume":61024,"rsi_14":17.84,"sma_20":3693.0,"sma_60":3928.67,"sma_120":4055.42},{"date":"2026-06-01","open":3170,"high":3215,"low":3005,"close":3085,"volume":40412,"rsi_14":16.96,"sma_20":3643.5,"sma_60":3921.75,"sma_120":4044.79},{"date":"2026-06-02","open":3060,"high":3200,"low":2900,"close":3025,"volume":46971,"rsi_14":16.74,"sma_20":3592.75,"sma_60":3908.08,"sma_120":4033.83},{"date":"2026-06-04","open":3000,"high":3120,"low":2965,"close":3025,"volume":14891,"rsi_14":16.96,"sma_20":3543.75,"sma_60":3892.67,"sma_120":4022.83},{"date":"2026-06-05","open":3025,"high":3075,"low":2955,"close":3020,"volume":22467,"rsi_14":17.27,"sma_20":3495.25,"sma_60":3879.58,"sma_120":4011.75},{"date":"2026-06-08","open":2995,"high":2995,"low":2805,"close":2805,"volume":29851,"rsi_14":14.73,"sma_20":3438.0,"sma_60":3860.25,"sma_120":3998.79},{"date":"2026-06-09","open":2810,"high":2950,"low":2735,"close":2820,"volume":33826,"rsi_14":17.75,"sma_20":3382.75,"sma_60":3840.17,"sma_120":3986.04},{"date":"2026-06-10","open":2850,"high":2970,"low":2785,"close":2810,"volume":30715,"rsi_14":16.88,"sma_20":3332.0,"sma_60":3819.0,"sma_120":3973.88},{"date":"2026-06-11","open":2850,"high":2885,"low":2795,"close":2850,"volume":11479,"rsi_14":23.15,"sma_20":3285.5,"sma_60":3798.0,"sma_120":3962.38},{"date":"2026-06-12","open":2855,"high":3005,"low":2855,"close":2905,"volume":27960,"rsi_14":26.42,"sma_20":3242.5,"sma_60":3777.58,"sma_120":3950.62},{"date":"2026-06-15","open":2950,"high":3190,"low":2935,"close":3065,"volume":24403,"rsi_14":25.71,"sma_20":3208.75,"sma_60":3760.0,"sma_120":3940.08},{"date":"2026-06-16","open":3190,"high":3190,"low":2900,"close":2970,"volume":36676,"rsi_14":23.58,"sma_20":3171.5,"sma_60":3741.25,"sma_120":3928.08},{"date":"2026-06-17","open":2975,"high":3655,"low":2965,"close":3070,"volume":809657,"rsi_14":53.62,"sma_20":2990.0,"sma_60":3615.75,"sma_120":3849.04},{"date":"2026-06-18","open":3075,"high":3135,"low":2970,"close":2975,"volume":38192,"rsi_14":35.07,"sma_20":3116.75,"sma_60":3705.83,"sma_120":3907.38},{"date":"2026-06-19","open":2970,"high":2975,"low":2825,"close":2855,"volume":26949,"rsi_14":32.89,"sma_20":3089.75,"sma_60":3686.83,"sma_120":3895.71},{"date":"2026-06-22","open":2830,"high":2920,"low":2710,"close":2765,"volume":34648,"rsi_14":34.91,"sma_20":3057.75,"sma_60":3665.5,"sma_120":3881.12},{"date":"2026-06-23","open":2800,"high":2805,"low":2570,"close":2575,"volume":33576,"rsi_14":31.09,"sma_20":3007.75,"sma_60":3640.33,"sma_120":3864.92},{"date":"2026-06-24","open":2575,"high":2720,"low":2450,"close":2630,"volume":34249,"rsi_14":34.14,"sma_20":2960.5,"sma_60":3617.25,"sma_120":3850.92},{"date":"2026-06-25","open":2640,"high":2685,"low":2580,"close":2610,"volume":23807,"rsi_14":33.73,"sma_20":2919.5,"sma_60":3592.25,"sma_120":3837.29},{"date":"2026-06-26","open":2610,"high":2615,"low":2430,"close":2490,"volume":21747,"rsi_14":36.48,"sma_20":2879.5,"sma_60":3565.5,"sma_120":3822.96},{"date":"2026-06-29","open":2425,"high":2710,"low":2425,"close":2710,"volume":42528,"rsi_14":45.99,"sma_20":2853.0,"sma_60":3543.33,"sma_120":3810.62},{"date":"2026-06-30","open":2710,"high":2810,"low":2600,"close":2600,"volume":9443,"rsi_14":42.86,"sma_20":2828.75,"sma_60":3517.5,"sma_120":3798.0},{"date":"2026-07-01","open":2555,"high":2700,"low":2555,"close":2670,"volume":18357,"rsi_14":44.0,"sma_20":2811.0,"sma_60":3496.0,"sma_120":3785.33},{"date":"2026-07-02","open":2645,"high":2760,"low":2590,"close":2695,"volume":9491,"rsi_14":42.86,"sma_20":2794.5,"sma_60":3473.67,"sma_120":3772.88},{"date":"2026-07-03","open":2710,"high":2720,"low":2580,"close":2680,"volume":21887,"rsi_14":35.47,"sma_20":2777.5,"sma_60":3451.42,"sma_120":3761.38},{"date":"2026-07-06","open":2650,"high":2780,"low":2650,"close":2690,"volume":9773,"rsi_14":38.71,"sma_20":2771.75,"sma_60":3429.42,"sma_120":3750.5},{"date":"2026-07-07","open":2635,"high":2785,"low":2605,"close":2625,"volume":8042,"rsi_14":31.54,"sma_20":2762.0,"sma_60":3406.17,"sma_120":3739.71},{"date":"2026-07-08","open":2600,"high":2645,"low":2560,"close":2590,"volume":13985,"rsi_14":33.19,"sma_20":2751.0,"sma_60":3383.08,"sma_120":3727.12},{"date":"2026-07-09","open":2540,"high":2660,"low":2475,"close":2525,"volume":83452,"rsi_14":34.86,"sma_20":2734.75,"sma_60":3358.42,"sma_120":3714.29},{"date":"2026-07-10","open":2540,"high":2690,"low":2480,"close":2690,"volume":78492,"rsi_14":46.78,"sma_20":2724.0,"sma_60":3335.83,"sma_120":3703.38},{"date":"2026-07-13","open":2690,"high":2695,"low":2510,"close":2520,"volume":13018,"rsi_14":47.6,"sma_20":2696.75,"sma_60":3308.5,"sma_120":3691.08},{"date":"2026-07-14","open":2680,"high":2680,"low":2410,"close":2435,"volume":37422,"rsi_14":41.7,"sma_20":2670.0,"sma_60":3279.08,"sma_120":3678.29},{"date":"2026-07-15","open":2440,"high":2535,"low":2440,"close":2530,"volume":9277,"rsi_14":46.8,"sma_20":2643.0,"sma_60":3251.42,"sma_120":3666.71},{"date":"2026-07-16","open":2500,"high":2650,"low":2500,"close":2555,"volume":9033,"rsi_14":52.81,"sma_20":2622.0,"sma_60":3224.0,"sma_120":3655.58},{"date":"2026-07-20","open":2505,"high":2550,"low":2410,"close":2485,"volume":3691,"rsi_14":38.81,"sma_20":2603.5,"sma_60":3196.42,"sma_120":3642.67},{"date":"2026-07-21","open":2335,"high":2540,"low":2335,"close":2370,"volume":27493,"rsi_14":38.61,"sma_20":2583.75,"sma_60":3167.42,"sma_120":3630.08},{"date":"2026-07-22","open":2400,"high":2415,"low":2270,"close":2270,"volume":53987,"rsi_14":30.77,"sma_20":2568.5,"sma_60":3137.25,"sma_120":3616.17},{"date":"2026-07-23","open":2270,"high":2380,"low":2270,"close":2345,"volume":21288,"rsi_14":33.94,"sma_20":2554.25,"sma_60":3109.67,"sma_120":3602.12},{"date":"2026-07-24","open":2330,"high":2350,"low":2245,"close":2255,"volume":30304,"rsi_14":31.76,"sma_20":2536.5,"sma_60":3078.0,"sma_120":3586.75},{"date":"2026-07-27","open":2285,"high":2340,"low":2255,"close":2315,"volume":11787,"rsi_14":34.57,"sma_20":2527.75,"sma_60":3047.67,"sma_120":3572.0},{"date":"2026-07-28","open":2280,"high":2300,"low":2130,"close":2170,"volume":40316,"rsi_14":32.43,"sma_20":2500.75,"sma_60":3015.58,"sma_120":3555.42},{"date":"2026-07-29","open":2145,"high":2230,"low":1980,"close":2025,"volume":41891,"rsi_14":29.89,"sma_20":2472.0,"sma_60":2981.42,"sma_120":3537.04},{"date":"2026-07-30","open":1969,"high":2160,"low":1969,"close":2040,"volume":20489,"rsi_14":32.1,"sma_20":2440.5,"sma_60":2948.08,"sma_120":3518.79},{"date":"2026-07-31","open":2015,"high":2180,"low":2015,"close":2150,"volume":24080,"rsi_14":29.23,"sma_20":2413.25,"sma_60":2917.17,"sma_120":3502.5},{"date":"2026-08-03","open":2150,"high":2290,"low":2105,"close":2145,"volume":35904,"rsi_14":33.48,"sma_20":2386.5,"sma_60":2886.42,"sma_120":3485.92},{"date":"2026-08-04","open":2120,"high":2335,"low":2120,"close":2315,"volume":27187,"rsi_14":45.08,"sma_20":2367.75,"sma_60":2859.17,"sma_120":3470.62},{"date":"2026-08-05","open":2325,"high":2400,"low":2280,"close":2355,"volume":44066,"rsi_14":42.49,"sma_20":2354.25,"sma_60":2833.0,"sma_120":3456.46},{"date":"2026-08-06","open":2315,"high":2480,"low":2315,"close":2385,"volume":12811,"rsi_14":42.74,"sma_20":2344.0,"sma_60":2809.0,"sma_120":3443.0},{"date":"2026-08-07","open":2390,"high":2435,"low":2320,"close":2385,"volume":12453,"rsi_14":45.45,"sma_20":2337.0,"sma_60":2785.75,"sma_120":3428.79},{"date":"2026-08-10","open":2365,"high":2475,"low":2340,"close":2385,"volume":17129,"rsi_14":50.76,"sma_20":2321.75,"sma_60":2762.75,"sma_120":3414.17},{"date":"2026-08-11","open":2370,"high":2485,"low":2365,"close":2460,"volume":23127,"rsi_14":59.9,"sma_20":2318.75,"sma_60":2741.42,"sma_120":3397.58},{"date":"2026-08-12","open":2460,"high":2555,"low":2450,"close":2520,"volume":37539,"rsi_14":59.26,"sma_20":2323.0,"sma_60":2721.5,"sma_120":3381.67},{"date":"2026-08-13","open":2550,"high":2560,"low":2465,"close":2550,"volume":13019,"rsi_14":66.67,"sma_20":2324.0,"sma_60":2704.58,"sma_120":3366.83},{"date":"2026-08-14","open":2565,"high":2565,"low":2450,"close":2460,"volume":22306,"rsi_14":57.92,"sma_20":2319.25,"sma_60":2686.0,"sma_120":3351.33},{"date":"2026-08-18","open":2460,"high":2530,"low":2380,"close":2385,"volume":23746,"rsi_14":62.72,"sma_20":2314.25,"sma_60":2669.17,"sma_120":3335.58},{"date":"2026-08-19","open":2330,"high":2465,"low":2330,"close":2415,"volume":25358,"rsi_14":76.71,"sma_20":2316.5,"sma_60":2652.67,"sma_120":3319.67},{"date":"2026-08-20","open":2400,"high":2425,"low":2360,"close":2380,"volume":12938,"rsi_14":72.67,"sma_20":2322.0,"sma_60":2632.75,"sma_120":3303.92},{"date":"2026-08-21","open":2380,"high":2380,"low":2285,"close":2340,"volume":12032,"rsi_14":63.97,"sma_20":2321.75,"sma_60":2612.17,"sma_120":3288.0},{"date":"2026-08-24","open":2340,"high":2360,"low":2295,"close":2340,"volume":18941,"rsi_14":64.44,"sma_20":2326.0,"sma_60":2594.0,"sma_120":3273.0},{"date":"2026-08-25","open":2310,"high":2365,"low":2290,"close":2365,"volume":10884,"rsi_14":54.72,"sma_20":2328.5,"sma_60":2578.58,"sma_120":3259.38},{"date":"2026-08-26","open":2350,"high":2405,"low":2350,"close":2380,"volume":18233,"rsi_14":52.48,"sma_20":2339.0,"sma_60":2564.25,"sma_120":3246.46},{"date":"2026-08-27","open":2380,"high":2440,"low":2335,"close":2360,"volume":6718,"rsi_14":47.47,"sma_20":2355.75,"sma_60":2552.17,"sma_120":3236.96},{"date":"2026-08-28","open":2350,"high":2385,"low":2335,"close":2340,"volume":17440,"rsi_14":45.63,"sma_20":2370.75,"sma_60":2540.75,"sma_120":3224.42},{"date":"2026-08-31","open":2340,"high":2390,"low":2270,"close":2365,"volume":48649,"rsi_14":48.15,"sma_20":2381.5,"sma_60":2529.75,"sma_120":3211.21},{"date":"2026-09-01","open":2310,"high":2395,"low":2310,"close":2365,"volume":4787,"rsi_14":39.78,"sma_20":2392.5,"sma_60":2518.83,"sma_120":3199.21},{"date":"2026-09-02","open":2300,"high":2390,"low":2300,"close":2350,"volume":12984,"rsi_14":29.76,"sma_20":2394.25,"sma_60":2511.25,"sma_120":3185.75},{"date":"2026-09-03","open":2345,"high":2435,"low":2305,"close":2360,"volume":10581,"rsi_14":26.25,"sma_20":2394.5,"sma_60":2503.58,"sma_120":3171.88},{"date":"2026-09-04","open":2360,"high":2390,"low":2350,"close":2370,"volume":16832,"rsi_14":35.94,"sma_20":2393.75,"sma_60":2496.25,"sma_120":3157.62},{"date":"2026-09-07","open":2355,"high":2415,"low":2355,"close":2360,"volume":21022,"rsi_14":45.1,"sma_20":2392.5,"sma_60":2488.08,"sma_120":3143.04},{"date":"2026-09-08","open":2360,"high":2430,"low":2360,"close":2410,"volume":8840,"rsi_14":49.09,"sma_20":2393.75,"sma_60":2479.83,"sma_120":3128.71},{"date":"2026-09-09","open":2455,"high":2455,"low":2375,"close":2425,"volume":20738,"rsi_14":58.82,"sma_20":2392.0,"sma_60":2469.17,"sma_120":3114.58},{"date":"2026-09-10","open":2425,"high":2425,"low":2340,"close":2380,"volume":8163,"rsi_14":57.69,"sma_20":2385.0,"sma_60":2459.33,"sma_120":3100.29},{"date":"2026-09-11","open":2370,"high":2395,"low":2350,"close":2395,"volume":9908,"rsi_14":60.0,"sma_20":2377.25,"sma_60":2448.08,"sma_120":3086.33},{"date":"2026-09-14","open":2400,"high":2425,"low":2335,"close":2390,"volume":7882,"rsi_14":54.9,"sma_20":2373.75,"sma_60":2438.33,"sma_120":3072.08},{"date":"2026-09-15","open":2350,"high":2420,"low":2350,"close":2355,"volume":13421,"rsi_14":45.45,"sma_20":2372.25,"sma_60":2430.0,"sma_120":3058.42},{"date":"2026-09-16","open":2400,"high":2405,"low":2300,"close":2350,"volume":12991,"rsi_14":48.08,"sma_20":2369.0,"sma_60":2423.08,"sma_120":3044.29},{"date":"2026-09-17","open":2350,"high":2415,"low":2230,"close":2305,"volume":19979,"rsi_14":43.86,"sma_20":2365.25,"sma_60":2418.58,"sma_120":3029.46},{"date":"2026-09-18","open":2260,"high":2350,"low":2215,"close":2235,"volume":12817,"rsi_14":30.3,"sma_20":2360.0,"sma_60":2412.0,"sma_120":3014.62},{"date":"2026-09-21","open":2275,"high":2380,"low":2245,"close":2300,"volume":9746,"rsi_14":41.77,"sma_20":2358.0,"sma_60":2406.83,"sma_120":2999.54},{"date":"2026-09-22","open":2300,"high":2360,"low":2140,"close":2210,"volume":35910,"rsi_14":35.11,"sma_20":2350.25,"sma_60":2402.17,"sma_120":2983.83},{"date":"2026-09-23","open":2210,"high":2230,"low":2130,"close":2210,"volume":27845,"rsi_14":33.7,"sma_20":2341.75,"sma_60":2393.83,"sma_120":2968.58},{"date":"2026-09-28","open":2190,"high":2225,"low":2155,"close":2175,"volume":13516,"rsi_14":29.9,"sma_20":2332.5,"sma_60":2386.75,"sma_120":2952.12},{"date":"2026-09-29","open":2160,"high":2270,"low":2160,"close":2235,"volume":11382,"rsi_14":38.32,"sma_20":2327.25,"sma_60":2379.5,"sma_120":2937.75},{"date":"2026-09-30","open":2235,"high":2245,"low":2210,"close":2240,"volume":6604,"rsi_14":32.65,"sma_20":2321.0,"sma_60":2371.92,"sma_120":2922.79},{"date":"2026-10-01","open":2225,"high":2435,"low":2177,"close":2240,"volume":25740,"rsi_14":30.53,"sma_20":2314.75,"sma_60":2364.58,"sma_120":2908.0},{"date":"2026-10-02","open":2245,"high":2340,"low":2235,"close":2280,"volume":24415,"rsi_14":39.36,"sma_20":2311.25,"sma_60":2357.75,"sma_120":2893.58},{"date":"2026-10-06","open":2290,"high":2330,"low":2275,"close":2295,"volume":9075,"rsi_14":39.36,"sma_20":2308.0,"sma_60":2352.25,"sma_120":2879.21},{"date":"2026-10-07","open":2350,"high":2355,"low":2240,"close":2285,"volume":20213,"rsi_14":38.95,"sma_20":2303.75,"sma_60":2347.17,"sma_120":2865.12},{"date":"2026-10-08","open":2285,"high":2295,"low":2235,"close":2280,"volume":24733,"rsi_14":41.57,"sma_20":2299.75,"sma_60":2343.08,"sma_120":2850.75},{"date":"2026-10-12","open":2275,"high":2310,"low":2235,"close":2260,"volume":22116,"rsi_14":40.22,"sma_20":2292.25,"sma_60":2335.92,"sma_120":2835.88},{"date":"2026-10-13","open":2205,"high":2295,"low":2120,"close":2280,"volume":32103,"rsi_14":47.13,"sma_20":2285.0,"sma_60":2331.92,"sma_120":2820.21},{"date":"2026-10-14","open":2240,"high":2295,"low":2230,"close":2260,"volume":5046,"rsi_14":53.25,"sma_20":2279.0,"sma_60":2329.0,"sma_120":2804.04},{"date":"2026-10-15","open":2135,"high":2240,"low":2125,"close":2190,"volume":34837,"rsi_14":35.9,"sma_20":2268.75,"sma_60":2323.33,"sma_120":2787.38},{"date":"2026-10-16","open":2285,"high":2285,"low":2190,"close":2245,"volume":23863,"rsi_14":54.93,"sma_20":2261.5,"sma_60":2318.17,"sma_120":2771.08},{"date":"2026-10-19","open":2200,"high":2310,"low":2195,"close":2280,"volume":15256,"rsi_14":58.97,"sma_20":2257.75,"sma_60":2314.75,"sma_120":2755.58},{"date":"2026-10-20","open":2280,"high":2380,"low":2240,"close":2295,"volume":20671,"rsi_14":66.22,"sma_20":2255.0,"sma_60":2313.5,"sma_120":2740.46},{"date":"2026-10-21","open":2350,"high":2405,"low":2312,"close":2395,"volume":12492,"rsi_14":69.51,"sma_20":2259.5,"sma_60":2315.58,"sma_120":2726.42},{"date":"2026-10-22","open":2360,"high":2455,"low":2335,"close":2415,"volume":34362,"rsi_14":70.59,"sma_20":2268.5,"sma_60":2316.75,"sma_120":2713.21},{"date":"2026-10-23","open":2364,"high":2365,"low":2188,"close":2365,"volume":11543,"rsi_14":63.16,"sma_20":2271.75,"sma_60":2318.58,"sma_120":2698.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":33.17,"pbr":1.85,"ttm_eps":null,"close":3709.7856},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":24.72,"pbr":1.62,"ttm_eps":null,"close":3236.5986},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.18,"pbr":1.31,"ttm_eps":null,"close":2782.9412},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.2,"pbr":1.56,"ttm_eps":null,"close":3349.2942},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.58,"pbr":2.05,"ttm_eps":null,"close":4516.1763},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.14,"pbr":2.3,"ttm_eps":null,"close":5146.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.24,"pbr":1.79,"ttm_eps":null,"close":4018.1765},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.08,"pbr":1.86,"ttm_eps":null,"close":4040.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.14,"pbr":1.19,"ttm_eps":null,"close":2600.0}],"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":"산돌","phase":"above-fold","symbol_resolved":true}