{"status":"ok","report":{"price_analysis":{"current":2625.0,"change_1d":0.2,"change_7d":-8.4,"change_30d":4.0,"high_30d":3690.0,"low_30d":2470.0,"position_in_range":13.0,"support":2592.0,"resistance":3568.0},"summary":"한싹(430690)은 Technology 섹터 KR 시장 종목입니다, 시가총액 285.98억. 현재가 2,625원, 전일 대비 +0.2%, 30일 +4.0%. ROE 2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.87만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.4%입니다. 시가총액 285.98억. 매출 279.06억, 영업이익 -12.56억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.86,"roe":2.42,"eps":-190.77,"revenue":27906220088.0,"operating_income":-1255771832.0,"net_income":-2213558978.0,"market_cap":28598243625,"profit_margin":-7.93,"roa":1.65,"operating_margin":-4.5,"gross_margin":51.56,"debt_ratio":0.46661589016557276,"total_assets":48588541136.0,"total_equity":33129697736.0,"total_debt":15458843400.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-29.53)가 시그널선(27.79)을 하회합니다(데드크로스). SMA20 2898, SMA60 2646 — 혼조세입니다. 볼린저밴드 2480~3317 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.54727793696275,"macd":-29.534762129226692,"macd_signal":27.793774609971408,"sma_20":2898.5,"sma_60":2646.2833333333333,"bb_upper":3316.6518862805715,"bb_lower":2480.3481137194285,"atr_14":328.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.87만, 기관 순매수 0.00. 30일 누적: 외국인 -5.03만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-38659.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-15297.0,"institution_net":0.0,"retail_net":15297.0},{"date":"2026-10-22","foreign_net":-26330.0,"institution_net":0.0,"retail_net":26330.0},{"date":"2026-10-21","foreign_net":-1320.0,"institution_net":0.0,"retail_net":1320.0},{"date":"2026-10-20","foreign_net":600.0,"institution_net":0.0,"retail_net":-600.0},{"date":"2026-10-19","foreign_net":3688.0,"institution_net":0.0,"retail_net":-3688.0},{"date":"2026-10-16","foreign_net":11781.0,"institution_net":0.0,"retail_net":-11781.0},{"date":"2026-10-15","foreign_net":22943.0,"institution_net":0.0,"retail_net":-22943.0},{"date":"2026-10-14","foreign_net":-15535.0,"institution_net":-346.0,"retail_net":15881.0},{"date":"2026-10-13","foreign_net":-8340.0,"institution_net":346.0,"retail_net":7994.0},{"date":"2026-10-12","foreign_net":20547.0,"institution_net":0.0,"retail_net":-20547.0},{"date":"2026-10-08","foreign_net":11370.0,"institution_net":0.0,"retail_net":-11370.0},{"date":"2026-10-07","foreign_net":-10933.0,"institution_net":0.0,"retail_net":10933.0},{"date":"2026-10-06","foreign_net":-9139.0,"institution_net":0.0,"retail_net":9139.0},{"date":"2026-10-02","foreign_net":22977.0,"institution_net":0.0,"retail_net":-22977.0},{"date":"2026-10-01","foreign_net":10198.0,"institution_net":0.0,"retail_net":-10198.0},{"date":"2026-09-30","foreign_net":9758.0,"institution_net":0.0,"retail_net":-9758.0},{"date":"2026-09-29","foreign_net":-2929.0,"institution_net":0.0,"retail_net":2929.0},{"date":"2026-09-28","foreign_net":-20085.0,"institution_net":0.0,"retail_net":20085.0},{"date":"2026-09-23","foreign_net":36489.0,"institution_net":-491.0,"retail_net":-35998.0},{"date":"2026-09-22","foreign_net":-483.0,"institution_net":491.0,"retail_net":-8.0},{"date":"2026-09-21","foreign_net":-8524.0,"institution_net":0.0,"retail_net":8524.0},{"date":"2026-09-18","foreign_net":14839.0,"institution_net":0.0,"retail_net":-14839.0},{"date":"2026-09-17","foreign_net":21844.0,"institution_net":0.0,"retail_net":-21844.0},{"date":"2026-09-16","foreign_net":-45488.0,"institution_net":0.0,"retail_net":45488.0},{"date":"2026-09-15","foreign_net":-7864.0,"institution_net":0.0,"retail_net":7864.0},{"date":"2026-09-14","foreign_net":-22665.0,"institution_net":0.0,"retail_net":22665.0},{"date":"2026-09-11","foreign_net":-44433.0,"institution_net":0.0,"retail_net":44433.0},{"date":"2026-09-10","foreign_net":-4940.0,"institution_net":0.0,"retail_net":4940.0},{"date":"2026-09-09","foreign_net":12599.0,"institution_net":0.0,"retail_net":-12599.0},{"date":"2026-09-08","foreign_net":-5608.0,"institution_net":0.0,"retail_net":5608.0}],"periods":{"d1":{"foreign_net":-15297.0,"institution_net":0,"retail_net":15297.0},"d3":{"foreign_net":-42947.0,"institution_net":0,"retail_net":42947.0},"d7":{"foreign_net":-3935.0,"institution_net":0,"retail_net":3935.0},"d14":{"foreign_net":7012.0,"institution_net":0.0,"retail_net":-7012.0},"d30":{"foreign_net":-50280.0,"institution_net":0.0,"retail_net":50280.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -191, PBR 0.86x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -191원"}]},"growth":{"grade":"C","percentile":53,"summary":"매출 -69.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-69.0,"unit":"%","percentile":15,"direction":"higher_better"},{"name":"영업이익 성장률","value":144.7,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.5,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":4.0,"unit":"%","percentile":58,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":30,"summary":"유동비율 0.7x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":0.73,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.4,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-11.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -191, PBR 0.86x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -69.0%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.47,"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":51.56,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-4.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 115% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 115% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.86,"per_5y_high":333.04,"per_5y_low":47.66,"per_5y_avg":167.73,"per_percentile":null,"pbr_5y_high":3.81,"pbr_5y_low":1.42,"pbr_5y_avg":2.8,"pbr_percentile":0.0,"per_5y_median":145.1,"pbr_5y_median":2.79,"history":[{"quarter":"2024-Q2","per":47.66,"pbr":3.67},{"quarter":"2024-Q3","per":59.23,"pbr":3.81},{"quarter":"2024-Q4","per":333.04,"pbr":2.13},{"quarter":"2025-Q1","per":230.98,"pbr":2.47},{"quarter":"2025-Q2","per":null,"pbr":3.16},{"quarter":"2025-Q3","per":null,"pbr":3.54},{"quarter":"2025-Q4","per":null,"pbr":2.79},{"quarter":"2026-Q1","per":null,"pbr":2.21},{"quarter":"2026-Q2","per":null,"pbr":1.42},{"quarter":"현재","per":null,"pbr":0.86}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4795.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2365.0,"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":47.66,"eps":133.2307,"close":6350.0,"source":"reported"},{"date":"2024-07","per":38.05,"eps":133.2307,"close":5070.0,"source":"reported"},{"date":"2024-08","per":54.12,"eps":133.2307,"close":7210.0,"source":"reported"},{"date":"2024-09","per":59.23,"eps":108.0507,"close":6400.0,"source":"reported"},{"date":"2024-10","per":43.41,"eps":108.0507,"close":4690.0,"source":"reported"},{"date":"2024-11","per":41.97,"eps":108.0507,"close":4535.0,"source":"reported"},{"date":"2024-12","per":333.04,"eps":11.47,"close":3820.0,"source":"reported"},{"date":"2025-01","per":507.41,"eps":11.47,"close":5820.0,"source":"reported"},{"date":"2025-02","per":430.69,"eps":11.47,"close":4940.0,"source":"reported"},{"date":"2025-03","per":230.98,"eps":18.66,"close":4310.0,"source":"reported"},{"date":"2025-04","per":351.55,"eps":18.66,"close":6560.0,"source":"reported"},{"date":"2025-05","per":286.17,"eps":18.66,"close":5340.0,"source":"reported"}],"trailing_per_history_meta":{"avg":202.02,"std":167.52,"upper_1sd":369.54,"lower_1sd":34.51,"current":286.17,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:06.786686+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.02420581547076992,"dividend_yield":null,"eps":86.0,"revenue":7573883224.0,"operating_income":808114922.0,"net_income":801931350.0,"market_cap":null,"profit_margin":0.10588113472080646,"operating_margin":0.10669756822223748,"roa":0.01650453648639878,"gross_margin":0.5156422867234849,"total_equity":33129697736.0,"total_assets":48588541136.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.6,"roe":-0.059717447051157384,"dividend_yield":null,"eps":-176.9,"revenue":3524218246.0,"operating_income":-1809231213.0,"net_income":-1927400123.0,"market_cap":52500000000.0,"profit_margin":-0.5469014653640154,"operating_margin":-0.5133709341223358,"roa":-0.04160423016751357,"gross_margin":0.40279507564867195,"total_equity":32275326863.0,"total_assets":46327022883.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.004411080951069286,"dividend_yield":null,"eps":-13.84,"revenue":11353437886.0,"operating_income":741520824.0,"net_income":-150790804.0,"market_cap":null,"profit_margin":-0.01328151045648835,"operating_margin":0.06531244821574039,"roa":-0.0030598626262568806,"gross_margin":0.3634875323613498,"total_equity":34184546979.0,"total_assets":49280252880.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02850779968671098,"dividend_yield":null,"eps":-86.03,"revenue":5454680732.0,"operating_income":-996176365.0,"net_income":-937299401.0,"market_cap":null,"profit_margin":-0.17183396188548913,"operating_margin":-0.18262780425551037,"roa":-0.019607471681084968,"gross_margin":0.4103985292607956,"total_equity":32878700261.0,"total_assets":47803175047.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.020615455537808445,"dividend_yield":null,"eps":-64.24,"revenue":5251251173.0,"operating_income":-689786452.0,"net_income":-699893916.0,"market_cap":null,"profit_margin":-0.13328136342032101,"operating_margin":-0.1313565908914485,"roa":-0.01468064821159292,"gross_margin":0.49019674458447393,"total_equity":33949961218.0,"total_assets":47674592151.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.028027562581693415,"dividend_yield":null,"eps":-89.15,"revenue":4198531811.0,"operating_income":-1003080609.0,"net_income":-971272476.0,"market_cap":null,"profit_margin":-0.23133621935537121,"operating_margin":-0.23891223269333473,"roa":-0.021562311455977465,"gross_margin":0.41865322239426994,"total_equity":34654189895.0,"total_assets":45044914502.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0608235133493056,"dividend_yield":null,"eps":198.89,"revenue":7549112074.0,"operating_income":403410051.0,"net_income":2166974252.0,"market_cap":null,"profit_margin":0.28705021607286846,"operating_margin":0.05343807947816672,"roa":0.0498515407284682,"gross_margin":0.4523937053156538,"total_equity":35627245660.0,"total_assets":43468551229.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.025611781539757038,"dividend_yield":null,"eps":-78.5,"revenue":3998939986.0,"operating_income":-1215032502.0,"net_income":-855316724.0,"market_cap":null,"profit_margin":-0.2138858615018985,"operating_margin":-0.30383864380404335,"roa":-0.021163092494439362,"gross_margin":0.3826919382030456,"total_equity":33395440402.0,"total_assets":40415488626.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.003988452126043847,"dividend_yield":null,"eps":-12.58,"revenue":5560615341.0,"operating_income":-728335347.0,"net_income":-137104396.0,"market_cap":null,"profit_margin":-0.024656335242089173,"operating_margin":-0.1309810699599694,"roa":-0.003349903704292811,"gross_margin":0.34598224729100174,"total_equity":34375339522.0,"total_assets":40927861844.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.030409627741739324,"dividend_yield":null,"eps":-96.34,"revenue":3409749969.0,"operating_income":-1172917288.0,"net_income":-1049650278.0,"market_cap":null,"profit_margin":-0.3078379023514847,"operating_margin":-0.3439892363556467,"roa":-0.025876698025843057,"gross_margin":0.29382070565538293,"total_equity":34517038055.0,"total_assets":40563532370.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.09059146374870998,"dividend_yield":null,"eps":295.470731478209,"revenue":24095098864.0,"operating_income":2734609265.0,"net_income":3219278260.0,"market_cap":null,"profit_margin":0.1336071820319384,"operating_margin":0.11349234466457095,"roa":0.07077548189119591,"gross_margin":0.19811749642298543,"total_equity":35536220818.0,"total_assets":45485783692.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01802931975203782,"dividend_yield":null,"eps":-53.32,"revenue":3268260211.0,"operating_income":-696835702.0,"net_income":-580876146.0,"market_cap":null,"profit_margin":-0.17773252694046277,"operating_margin":-0.21321304211171943,"roa":-0.01525453243794405,"gross_margin":0.42141285395956496,"total_equity":32218417222.0,"total_assets":38078921682.0}],"current_price":2625.0,"change_pct":0.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-04","close":10756.0},{"date":"2023-10-05","close":13232.0},{"date":"2023-10-06","close":13307.0},{"date":"2023-10-10","close":13607.0},{"date":"2023-10-11","close":14333.0},{"date":"2023-10-12","close":13107.0},{"date":"2023-10-13","close":11606.0},{"date":"2023-10-16","close":12457.0},{"date":"2023-10-17","close":12156.0},{"date":"2023-10-18","close":10756.0},{"date":"2023-10-19","close":10180.0},{"date":"2023-10-20","close":9300.0},{"date":"2023-10-23","close":8759.0},{"date":"2023-10-24","close":8754.0},{"date":"2023-10-25","close":11381.0},{"date":"2023-10-26","close":11606.0},{"date":"2023-10-27","close":11056.0},{"date":"2023-10-30","close":10881.0},{"date":"2023-10-31","close":9435.0},{"date":"2023-11-01","close":9895.0},{"date":"2023-11-02","close":10405.0},{"date":"2023-11-03","close":9700.0},{"date":"2023-11-06","close":9725.0},{"date":"2023-11-07","close":9245.0},{"date":"2023-11-08","close":9030.0},{"date":"2023-11-09","close":8574.0},{"date":"2023-11-10","close":8054.0},{"date":"2023-11-13","close":7569.0},{"date":"2023-11-14","close":8504.0},{"date":"2023-11-15","close":8404.0},{"date":"2023-11-16","close":8554.0},{"date":"2023-11-17","close":8214.0},{"date":"2023-11-20","close":8454.0},{"date":"2023-11-21","close":9995.0},{"date":"2023-11-22","close":9730.0},{"date":"2023-11-23","close":11781.0},{"date":"2023-11-24","close":11381.0},{"date":"2023-11-27","close":11256.0},{"date":"2023-11-28","close":10731.0},{"date":"2023-11-29","close":10756.0},{"date":"2023-11-30","close":11381.0},{"date":"2023-12-01","close":11131.0},{"date":"2023-12-04","close":10455.0},{"date":"2023-12-05","close":9850.0},{"date":"2023-12-06","close":10355.0},{"date":"2023-12-07","close":10455.0},{"date":"2023-12-08","close":10706.0},{"date":"2023-12-11","close":10505.0},{"date":"2023-12-12","close":10480.0},{"date":"2023-12-13","close":9865.0},{"date":"2023-12-14","close":9890.0},{"date":"2023-12-15","close":9900.0},{"date":"2023-12-18","close":10080.0},{"date":"2023-12-19","close":9970.0},{"date":"2023-12-20","close":10155.0},{"date":"2023-12-21","close":10330.0},{"date":"2023-12-22","close":10155.0},{"date":"2023-12-26","close":9985.0},{"date":"2023-12-27","close":9925.0},{"date":"2023-12-28","close":9570.0},{"date":"2024-01-02","close":9210.0},{"date":"2024-01-03","close":9305.0},{"date":"2024-01-04","close":8379.0},{"date":"2024-01-05","close":8474.0},{"date":"2024-01-08","close":9045.0},{"date":"2024-01-09","close":8935.0},{"date":"2024-01-10","close":9030.0},{"date":"2024-01-11","close":9265.0},{"date":"2024-01-12","close":9005.0},{"date":"2024-01-15","close":9020.0},{"date":"2024-01-16","close":8619.0},{"date":"2024-01-17","close":8404.0},{"date":"2024-01-18","close":8529.0},{"date":"2024-01-19","close":8504.0},{"date":"2024-01-22","close":8714.0},{"date":"2024-01-23","close":8644.0},{"date":"2024-01-24","close":8884.0},{"date":"2024-01-25","close":8449.0},{"date":"2024-01-26","close":8424.0},{"date":"2024-01-29","close":8529.0},{"date":"2024-01-30","close":8469.0},{"date":"2024-01-31","close":7924.0},{"date":"2024-02-01","close":8089.0},{"date":"2024-02-02","close":8114.0},{"date":"2024-02-05","close":7914.0},{"date":"2024-02-06","close":8109.0},{"date":"2024-02-07","close":8069.0},{"date":"2024-02-08","close":8094.0},{"date":"2024-02-13","close":8079.0},{"date":"2024-02-14","close":8019.0},{"date":"2024-02-15","close":8099.0},{"date":"2024-02-16","close":8129.0},{"date":"2024-02-19","close":8054.0},{"date":"2024-02-20","close":8189.0},{"date":"2024-02-21","close":8074.0},{"date":"2024-02-22","close":8139.0},{"date":"2024-02-23","close":8024.0},{"date":"2024-02-26","close":7924.0},{"date":"2024-02-27","close":7729.0},{"date":"2024-02-28","close":7694.0},{"date":"2024-02-29","close":7574.0},{"date":"2024-03-04","close":7539.0},{"date":"2024-03-05","close":7799.0},{"date":"2024-03-06","close":7679.0},{"date":"2024-03-07","close":7619.0},{"date":"2024-03-08","close":7524.0},{"date":"2024-03-11","close":7324.0},{"date":"2024-03-12","close":7409.0},{"date":"2024-03-13","close":7429.0},{"date":"2024-03-14","close":7449.0},{"date":"2024-03-15","close":7314.0},{"date":"2024-03-18","close":7179.0},{"date":"2024-03-19","close":7053.0},{"date":"2024-03-20","close":7119.0},{"date":"2024-03-21","close":7043.0},{"date":"2024-03-22","close":7119.0},{"date":"2024-03-25","close":7098.0},{"date":"2024-03-26","close":7314.0},{"date":"2024-03-27","close":7093.0},{"date":"2024-03-28","close":7068.0},{"date":"2024-03-29","close":7018.0},{"date":"2024-04-01","close":8329.0},{"date":"2024-04-02","close":8629.0},{"date":"2024-04-03","close":8529.0},{"date":"2024-04-04","close":7654.0},{"date":"2024-04-05","close":7124.0},{"date":"2024-04-08","close":6588.0},{"date":"2024-04-09","close":6718.0},{"date":"2024-04-11","close":6698.0},{"date":"2024-04-12","close":6698.0},{"date":"2024-04-15","close":8189.0},{"date":"2024-04-16","close":8004.0},{"date":"2024-04-17","close":8014.0},{"date":"2024-04-18","close":8015.0},{"date":"2024-04-19","close":8830.0},{"date":"2024-04-22","close":8865.0},{"date":"2024-04-23","close":8815.0},{"date":"2024-04-24","close":9315.0},{"date":"2024-04-25","close":9110.0},{"date":"2024-04-26","close":8885.0},{"date":"2024-04-29","close":10390.0},{"date":"2024-04-30","close":12000.0},{"date":"2024-05-02","close":12000.0},{"date":"2024-05-03","close":11940.0},{"date":"2024-05-07","close":11630.0},{"date":"2024-05-08","close":10830.0},{"date":"2024-05-09","close":11030.0},{"date":"2024-05-10","close":10350.0},{"date":"2024-05-13","close":10620.0},{"date":"2024-05-14","close":10400.0},{"date":"2024-05-16","close":10500.0},{"date":"2024-05-17","close":10010.0},{"date":"2024-05-20","close":9880.0},{"date":"2024-05-21","close":9400.0},{"date":"2024-05-22","close":9000.0},{"date":"2024-05-23","close":9260.0},{"date":"2024-05-24","close":8450.0},{"date":"2024-05-27","close":8050.0},{"date":"2024-05-28","close":7880.0},{"date":"2024-05-29","close":7550.0},{"date":"2024-05-30","close":7620.0},{"date":"2024-05-31","close":7600.0},{"date":"2024-06-03","close":7650.0},{"date":"2024-06-04","close":7190.0},{"date":"2024-06-05","close":7010.0},{"date":"2024-06-07","close":6960.0},{"date":"2024-06-10","close":6970.0},{"date":"2024-06-11","close":6920.0},{"date":"2024-06-12","close":7360.0},{"date":"2024-06-13","close":7480.0},{"date":"2024-06-14","close":7390.0},{"date":"2024-06-17","close":7440.0},{"date":"2024-06-18","close":7180.0},{"date":"2024-06-19","close":6960.0},{"date":"2024-06-20","close":6750.0},{"date":"2024-06-21","close":6620.0},{"date":"2024-06-24","close":6430.0},{"date":"2024-06-25","close":6570.0},{"date":"2024-06-26","close":6530.0},{"date":"2024-06-27","close":6390.0},{"date":"2024-06-28","close":6350.0},{"date":"2024-07-01","close":6480.0},{"date":"2024-07-02","close":6270.0},{"date":"2024-07-03","close":6280.0},{"date":"2024-07-04","close":6450.0},{"date":"2024-07-05","close":6460.0},{"date":"2024-07-08","close":6560.0},{"date":"2024-07-09","close":6550.0},{"date":"2024-07-10","close":6580.0},{"date":"2024-07-11","close":6530.0},{"date":"2024-07-12","close":6220.0},{"date":"2024-07-15","close":6220.0},{"date":"2024-07-16","close":5980.0},{"date":"2024-07-17","close":6000.0},{"date":"2024-07-18","close":5760.0},{"date":"2024-07-19","close":5800.0},{"date":"2024-07-22","close":5520.0},{"date":"2024-07-23","close":5600.0},{"date":"2024-07-24","close":5500.0},{"date":"2024-07-25","close":5240.0},{"date":"2024-07-26","close":5080.0},{"date":"2024-07-29","close":5260.0},{"date":"2024-07-30","close":5000.0},{"date":"2024-07-31","close":5070.0},{"date":"2024-08-01","close":5160.0},{"date":"2024-08-02","close":4885.0},{"date":"2024-08-05","close":4100.0},{"date":"2024-08-06","close":4400.0},{"date":"2024-08-07","close":4385.0},{"date":"2024-08-08","close":4300.0},{"date":"2024-08-09","close":4410.0},{"date":"2024-08-12","close":4555.0},{"date":"2024-08-13","close":4485.0},{"date":"2024-08-14","close":4585.0},{"date":"2024-08-16","close":4495.0},{"date":"2024-08-19","close":5300.0},{"date":"2024-08-20","close":5680.0},{"date":"2024-08-21","close":5960.0},{"date":"2024-08-22","close":5860.0},{"date":"2024-08-23","close":5770.0},{"date":"2024-08-26","close":5480.0},{"date":"2024-08-27","close":7120.0},{"date":"2024-08-28","close":7390.0},{"date":"2024-08-29","close":7080.0},{"date":"2024-08-30","close":7210.0},{"date":"2024-09-02","close":7570.0},{"date":"2024-09-03","close":7740.0},{"date":"2024-09-04","close":6960.0},{"date":"2024-09-05","close":7370.0},{"date":"2024-09-06","close":6540.0},{"date":"2024-09-09","close":7370.0},{"date":"2024-09-10","close":7200.0},{"date":"2024-09-11","close":6810.0},{"date":"2024-09-12","close":6760.0},{"date":"2024-09-13","close":6430.0},{"date":"2024-09-19","close":6280.0},{"date":"2024-09-20","close":7370.0},{"date":"2024-09-23","close":7000.0},{"date":"2024-09-24","close":7270.0},{"date":"2024-09-25","close":7060.0},{"date":"2024-09-26","close":7140.0},{"date":"2024-09-27","close":6620.0},{"date":"2024-09-30","close":6400.0},{"date":"2024-10-02","close":6070.0},{"date":"2024-10-04","close":6040.0},{"date":"2024-10-07","close":6110.0},{"date":"2024-10-08","close":6140.0},{"date":"2024-10-10","close":5910.0},{"date":"2024-10-11","close":5660.0},{"date":"2024-10-14","close":5630.0},{"date":"2024-10-15","close":5640.0},{"date":"2024-10-16","close":5420.0},{"date":"2024-10-17","close":5330.0},{"date":"2024-10-18","close":5200.0},{"date":"2024-10-21","close":4975.0},{"date":"2024-10-22","close":4755.0},{"date":"2024-10-23","close":4850.0},{"date":"2024-10-24","close":4790.0},{"date":"2024-10-25","close":4605.0},{"date":"2024-10-28","close":4750.0},{"date":"2024-10-29","close":4770.0},{"date":"2024-10-30","close":4695.0},{"date":"2024-10-31","close":4690.0},{"date":"2024-11-01","close":4400.0},{"date":"2024-11-04","close":4880.0},{"date":"2024-11-05","close":4905.0},{"date":"2024-11-06","close":4845.0},{"date":"2024-11-07","close":4770.0},{"date":"2024-11-08","close":5300.0},{"date":"2024-11-11","close":5090.0},{"date":"2024-11-12","close":4635.0},{"date":"2024-11-13","close":4445.0},{"date":"2024-11-14","close":4280.0},{"date":"2024-11-15","close":4200.0},{"date":"2024-11-18","close":4410.0},{"date":"2024-11-19","close":4350.0},{"date":"2024-11-20","close":4305.0},{"date":"2024-11-21","close":4240.0},{"date":"2024-11-22","close":4240.0},{"date":"2024-11-25","close":4500.0},{"date":"2024-11-26","close":4710.0},{"date":"2024-11-27","close":4660.0},{"date":"2024-11-28","close":4750.0},{"date":"2024-11-29","close":4535.0},{"date":"2024-12-02","close":4400.0},{"date":"2024-12-03","close":4450.0},{"date":"2024-12-04","close":4255.0},{"date":"2024-12-05","close":4065.0},{"date":"2024-12-06","close":3800.0},{"date":"2024-12-09","close":3290.0},{"date":"2024-12-10","close":3625.0},{"date":"2024-12-11","close":3940.0},{"date":"2024-12-12","close":3990.0},{"date":"2024-12-13","close":4085.0},{"date":"2024-12-16","close":4110.0},{"date":"2024-12-17","close":4060.0},{"date":"2024-12-18","close":4105.0},{"date":"2024-12-19","close":3965.0},{"date":"2024-12-20","close":3780.0},{"date":"2024-12-23","close":3925.0},{"date":"2024-12-24","close":3845.0},{"date":"2024-12-26","close":3770.0},{"date":"2024-12-27","close":3700.0},{"date":"2024-12-30","close":3820.0},{"date":"2025-01-02","close":3860.0},{"date":"2025-01-03","close":3920.0},{"date":"2025-01-06","close":5090.0},{"date":"2025-01-07","close":4800.0},{"date":"2025-01-08","close":5560.0},{"date":"2025-01-09","close":5420.0},{"date":"2025-01-10","close":5270.0},{"date":"2025-01-13","close":5150.0},{"date":"2025-01-14","close":5150.0},{"date":"2025-01-15","close":5090.0},{"date":"2025-01-16","close":6270.0},{"date":"2025-01-17","close":5900.0},{"date":"2025-01-20","close":5820.0},{"date":"2025-01-21","close":5790.0},{"date":"2025-01-22","close":5820.0},{"date":"2025-01-23","close":5540.0},{"date":"2025-01-24","close":5430.0},{"date":"2025-01-31","close":5820.0},{"date":"2025-02-03","close":5900.0},{"date":"2025-02-04","close":6540.0},{"date":"2025-02-05","close":6390.0},{"date":"2025-02-06","close":6200.0},{"date":"2025-02-07","close":6050.0},{"date":"2025-02-10","close":6120.0},{"date":"2025-02-11","close":6080.0},{"date":"2025-02-12","close":5690.0},{"date":"2025-02-13","close":5650.0},{"date":"2025-02-14","close":5470.0},{"date":"2025-02-17","close":5500.0},{"date":"2025-02-18","close":5670.0},{"date":"2025-02-19","close":5500.0},{"date":"2025-02-20","close":5220.0},{"date":"2025-02-21","close":5230.0},{"date":"2025-02-24","close":5220.0},{"date":"2025-02-25","close":5080.0},{"date":"2025-02-26","close":5160.0},{"date":"2025-02-27","close":5070.0},{"date":"2025-02-28","close":4940.0},{"date":"2025-03-04","close":4715.0},{"date":"2025-03-05","close":4835.0},{"date":"2025-03-06","close":5030.0},{"date":"2025-03-07","close":4830.0},{"date":"2025-03-10","close":4725.0},{"date":"2025-03-11","close":4645.0},{"date":"2025-03-12","close":4870.0},{"date":"2025-03-13","close":5310.0},{"date":"2025-03-14","close":5170.0},{"date":"2025-03-17","close":5000.0},{"date":"2025-03-18","close":5420.0},{"date":"2025-03-19","close":5280.0},{"date":"2025-03-20","close":5210.0},{"date":"2025-03-21","close":5050.0},{"date":"2025-03-24","close":4965.0},{"date":"2025-03-25","close":4830.0},{"date":"2025-03-26","close":4855.0},{"date":"2025-03-27","close":4705.0},{"date":"2025-03-28","close":4540.0},{"date":"2025-03-31","close":4310.0},{"date":"2025-04-01","close":4515.0},{"date":"2025-04-02","close":4340.0},{"date":"2025-04-03","close":4190.0},{"date":"2025-04-04","close":4325.0},{"date":"2025-04-07","close":3995.0},{"date":"2025-04-08","close":4055.0},{"date":"2025-04-09","close":3890.0},{"date":"2025-04-10","close":4260.0},{"date":"2025-04-11","close":4400.0},{"date":"2025-04-14","close":4890.0},{"date":"2025-04-15","close":4910.0},{"date":"2025-04-16","close":4930.0},{"date":"2025-04-17","close":4995.0},{"date":"2025-04-18","close":5010.0},{"date":"2025-04-21","close":5110.0},{"date":"2025-04-22","close":5150.0},{"date":"2025-04-23","close":5130.0},{"date":"2025-04-24","close":5580.0},{"date":"2025-04-25","close":5300.0},{"date":"2025-04-28","close":6890.0},{"date":"2025-04-29","close":6900.0},{"date":"2025-04-30","close":6560.0},{"date":"2025-05-02","close":6140.0},{"date":"2025-05-07","close":6200.0},{"date":"2025-05-08","close":6410.0},{"date":"2025-05-09","close":6230.0},{"date":"2025-05-12","close":6040.0},{"date":"2025-05-13","close":5980.0},{"date":"2025-05-14","close":5920.0},{"date":"2025-05-15","close":5960.0},{"date":"2025-05-16","close":6000.0},{"date":"2025-05-19","close":6110.0},{"date":"2025-05-20","close":6140.0},{"date":"2025-05-21","close":6300.0},{"date":"2025-05-22","close":6090.0},{"date":"2025-05-23","close":5490.0},{"date":"2025-05-26","close":5610.0},{"date":"2025-05-27","close":5460.0},{"date":"2025-05-28","close":5540.0},{"date":"2025-05-29","close":5500.0},{"date":"2025-05-30","close":5340.0},{"date":"2025-06-02","close":5390.0},{"date":"2025-06-04","close":5540.0},{"date":"2025-06-05","close":5490.0},{"date":"2025-06-09","close":5630.0},{"date":"2025-06-10","close":5560.0},{"date":"2025-06-11","close":5680.0},{"date":"2025-06-12","close":5510.0},{"date":"2025-06-13","close":5340.0},{"date":"2025-06-16","close":5260.0},{"date":"2025-06-17","close":5290.0},{"date":"2025-06-18","close":5660.0},{"date":"2025-06-19","close":5840.0},{"date":"2025-06-20","close":5920.0},{"date":"2025-06-23","close":5840.0},{"date":"2025-06-24","close":5930.0},{"date":"2025-06-25","close":5750.0},{"date":"2025-06-26","close":5530.0},{"date":"2025-06-27","close":5480.0},{"date":"2025-06-30","close":5390.0},{"date":"2025-07-01","close":5470.0},{"date":"2025-07-02","close":5280.0},{"date":"2025-07-03","close":5400.0},{"date":"2025-07-04","close":5440.0},{"date":"2025-07-07","close":5390.0},{"date":"2025-07-08","close":5440.0},{"date":"2025-07-09","close":5700.0},{"date":"2025-07-10","close":5640.0},{"date":"2025-07-11","close":5720.0},{"date":"2025-07-14","close":5730.0},{"date":"2025-07-15","close":5640.0},{"date":"2025-07-16","close":5510.0},{"date":"2025-07-17","close":5520.0},{"date":"2025-07-18","close":5470.0},{"date":"2025-07-21","close":5450.0},{"date":"2025-07-22","close":5500.0},{"date":"2025-07-23","close":5450.0},{"date":"2025-07-24","close":5310.0},{"date":"2025-07-25","close":5320.0},{"date":"2025-07-28","close":5280.0},{"date":"2025-07-29","close":5130.0},{"date":"2025-07-30","close":5050.0},{"date":"2025-07-31","close":5050.0},{"date":"2025-08-01","close":4830.0},{"date":"2025-08-04","close":4915.0},{"date":"2025-08-05","close":5000.0},{"date":"2025-08-06","close":5100.0},{"date":"2025-08-07","close":5080.0},{"date":"2025-08-08","close":5050.0},{"date":"2025-08-11","close":5140.0},{"date":"2025-08-12","close":5150.0},{"date":"2025-08-13","close":5200.0},{"date":"2025-08-14","close":5160.0},{"date":"2025-08-18","close":5180.0},{"date":"2025-08-19","close":5060.0},{"date":"2025-08-20","close":4960.0},{"date":"2025-08-21","close":4950.0},{"date":"2025-08-22","close":5000.0},{"date":"2025-08-25","close":5120.0},{"date":"2025-08-26","close":5100.0},{"date":"2025-08-27","close":5020.0},{"date":"2025-08-28","close":5000.0},{"date":"2025-08-29","close":5030.0},{"date":"2025-09-01","close":4860.0},{"date":"2025-09-02","close":4910.0},{"date":"2025-09-03","close":4995.0},{"date":"2025-09-04","close":5130.0},{"date":"2025-09-05","close":5170.0},{"date":"2025-09-08","close":5100.0},{"date":"2025-09-09","close":5190.0},{"date":"2025-09-10","close":5370.0},{"date":"2025-09-11","close":5360.0},{"date":"2025-09-12","close":5300.0},{"date":"2025-09-15","close":5320.0},{"date":"2025-09-16","close":5300.0},{"date":"2025-09-17","close":5860.0},{"date":"2025-09-18","close":6010.0},{"date":"2025-09-19","close":6820.0},{"date":"2025-09-22","close":6700.0},{"date":"2025-09-23","close":6860.0},{"date":"2025-09-24","close":6600.0},{"date":"2025-09-25","close":6360.0},{"date":"2025-09-26","close":5900.0},{"date":"2025-09-29","close":6090.0},{"date":"2025-09-30","close":5860.0},{"date":"2025-10-01","close":6250.0},{"date":"2025-10-02","close":6010.0},{"date":"2025-10-10","close":6030.0},{"date":"2025-10-13","close":5890.0},{"date":"2025-10-14","close":5700.0},{"date":"2025-10-15","close":5770.0},{"date":"2025-10-16","close":5630.0},{"date":"2025-10-17","close":5560.0},{"date":"2025-10-20","close":5710.0},{"date":"2025-10-21","close":5810.0},{"date":"2025-10-22","close":6200.0},{"date":"2025-10-23","close":6120.0},{"date":"2025-10-24","close":5870.0},{"date":"2025-10-27","close":5780.0},{"date":"2025-10-28","close":5760.0},{"date":"2025-10-29","close":5940.0},{"date":"2025-10-30","close":5660.0},{"date":"2025-10-31","close":5640.0},{"date":"2025-11-03","close":5730.0},{"date":"2025-11-04","close":5670.0},{"date":"2025-11-05","close":5380.0},{"date":"2025-11-06","close":5340.0},{"date":"2025-11-07","close":5230.0},{"date":"2025-11-10","close":5430.0},{"date":"2025-11-11","close":5330.0},{"date":"2025-11-12","close":5450.0},{"date":"2025-11-13","close":5410.0},{"date":"2025-11-14","close":5180.0},{"date":"2025-11-17","close":5210.0},{"date":"2025-11-18","close":5070.0},{"date":"2025-11-19","close":4990.0},{"date":"2025-11-20","close":5110.0},{"date":"2025-11-21","close":4850.0},{"date":"2025-11-24","close":4860.0},{"date":"2025-11-25","close":4845.0},{"date":"2025-11-26","close":4960.0},{"date":"2025-11-27","close":5030.0},{"date":"2025-11-28","close":5200.0},{"date":"2025-12-01","close":5400.0},{"date":"2025-12-02","close":5320.0},{"date":"2025-12-03","close":5260.0},{"date":"2025-12-04","close":5190.0},{"date":"2025-12-05","close":5170.0},{"date":"2025-12-08","close":5210.0},{"date":"2025-12-09","close":5150.0},{"date":"2025-12-10","close":5160.0},{"date":"2025-12-11","close":5170.0},{"date":"2025-12-12","close":5100.0},{"date":"2025-12-15","close":5070.0},{"date":"2025-12-16","close":4935.0},{"date":"2025-12-17","close":4915.0},{"date":"2025-12-18","close":4850.0},{"date":"2025-12-19","close":4950.0},{"date":"2025-12-22","close":5090.0},{"date":"2025-12-23","close":5010.0},{"date":"2025-12-24","close":4940.0},{"date":"2025-12-26","close":4830.0},{"date":"2025-12-29","close":4850.0},{"date":"2025-12-30","close":4795.0},{"date":"2026-01-02","close":4915.0},{"date":"2026-01-05","close":4815.0},{"date":"2026-01-06","close":4690.0},{"date":"2026-01-07","close":4590.0},{"date":"2026-01-08","close":4425.0},{"date":"2026-01-09","close":4570.0},{"date":"2026-01-12","close":4590.0},{"date":"2026-01-13","close":4505.0},{"date":"2026-01-14","close":4480.0},{"date":"2026-01-15","close":4520.0},{"date":"2026-01-16","close":4515.0},{"date":"2026-01-19","close":4405.0},{"date":"2026-01-20","close":4475.0},{"date":"2026-01-21","close":4280.0},{"date":"2026-01-22","close":4330.0},{"date":"2026-01-23","close":4470.0},{"date":"2026-01-26","close":4690.0},{"date":"2026-01-27","close":4775.0},{"date":"2026-01-28","close":4760.0},{"date":"2026-01-29","close":4840.0},{"date":"2026-01-30","close":4710.0},{"date":"2026-02-02","close":4470.0},{"date":"2026-02-03","close":4570.0},{"date":"2026-02-04","close":4605.0},{"date":"2026-02-05","close":4490.0},{"date":"2026-02-06","close":4440.0},{"date":"2026-02-09","close":4470.0},{"date":"2026-02-10","close":4505.0},{"date":"2026-02-11","close":4410.0},{"date":"2026-02-12","close":4440.0},{"date":"2026-02-13","close":4290.0},{"date":"2026-02-19","close":4335.0},{"date":"2026-02-20","close":4275.0},{"date":"2026-02-23","close":4250.0},{"date":"2026-02-24","close":4250.0},{"date":"2026-02-25","close":4240.0},{"date":"2026-02-26","close":4185.0},{"date":"2026-02-27","close":4085.0},{"date":"2026-03-03","close":3870.0},{"date":"2026-03-04","close":3305.0},{"date":"2026-03-05","close":3695.0},{"date":"2026-03-06","close":3825.0},{"date":"2026-03-09","close":3675.0},{"date":"2026-03-10","close":3680.0},{"date":"2026-03-11","close":3730.0},{"date":"2026-03-12","close":3860.0},{"date":"2026-03-13","close":3790.0},{"date":"2026-03-16","close":3860.0},{"date":"2026-03-17","close":3845.0},{"date":"2026-03-18","close":3810.0},{"date":"2026-03-19","close":3780.0},{"date":"2026-03-20","close":3870.0},{"date":"2026-03-23","close":3735.0},{"date":"2026-03-24","close":3640.0},{"date":"2026-03-25","close":3640.0},{"date":"2026-03-26","close":3635.0},{"date":"2026-03-27","close":3755.0},{"date":"2026-03-30","close":3640.0},{"date":"2026-03-31","close":3580.0},{"date":"2026-04-01","close":3670.0},{"date":"2026-04-02","close":3615.0},{"date":"2026-04-03","close":3545.0},{"date":"2026-04-06","close":3555.0},{"date":"2026-04-07","close":3520.0},{"date":"2026-04-08","close":3540.0},{"date":"2026-04-09","close":3470.0},{"date":"2026-04-10","close":3600.0},{"date":"2026-04-13","close":3610.0},{"date":"2026-04-14","close":4690.0},{"date":"2026-04-15","close":6090.0},{"date":"2026-04-16","close":5960.0},{"date":"2026-04-17","close":6010.0},{"date":"2026-04-20","close":6470.0},{"date":"2026-04-21","close":5970.0},{"date":"2026-04-22","close":5500.0},{"date":"2026-04-23","close":5370.0},{"date":"2026-04-24","close":5160.0},{"date":"2026-04-27","close":5210.0},{"date":"2026-04-28","close":4950.0},{"date":"2026-04-29","close":4910.0},{"date":"2026-04-30","close":4760.0},{"date":"2026-05-04","close":4815.0},{"date":"2026-05-06","close":5010.0},{"date":"2026-05-07","close":5140.0},{"date":"2026-05-08","close":4780.0},{"date":"2026-05-11","close":4660.0},{"date":"2026-05-12","close":4585.0},{"date":"2026-05-13","close":4525.0},{"date":"2026-05-14","close":4600.0},{"date":"2026-05-15","close":4265.0},{"date":"2026-05-18","close":4185.0},{"date":"2026-05-19","close":4185.0},{"date":"2026-05-20","close":4050.0},{"date":"2026-05-21","close":4040.0},{"date":"2026-05-22","close":4260.0},{"date":"2026-05-26","close":4425.0},{"date":"2026-05-27","close":4000.0},{"date":"2026-05-28","close":3960.0},{"date":"2026-05-29","close":3725.0},{"date":"2026-06-01","close":3540.0},{"date":"2026-06-02","close":3435.0},{"date":"2026-06-04","close":3410.0},{"date":"2026-06-05","close":3320.0},{"date":"2026-06-08","close":3005.0},{"date":"2026-06-09","close":3135.0},{"date":"2026-06-10","close":3005.0},{"date":"2026-06-11","close":3055.0},{"date":"2026-06-12","close":3075.0},{"date":"2026-06-15","close":3145.0},{"date":"2026-06-16","close":3160.0},{"date":"2026-06-17","close":3195.0},{"date":"2026-06-18","close":3095.0},{"date":"2026-06-19","close":2815.0},{"date":"2026-06-22","close":2820.0},{"date":"2026-06-23","close":2505.0},{"date":"2026-06-24","close":2490.0},{"date":"2026-06-25","close":2300.0},{"date":"2026-06-26","close":2180.0},{"date":"2026-06-29","close":2405.0},{"date":"2026-06-30","close":2365.0},{"date":"2026-07-01","close":2495.0},{"date":"2026-07-02","close":2335.0},{"date":"2026-07-03","close":2425.0},{"date":"2026-07-06","close":2350.0},{"date":"2026-07-07","close":2270.0},{"date":"2026-07-08","close":2150.0},{"date":"2026-07-09","close":2200.0},{"date":"2026-07-10","close":2260.0},{"date":"2026-07-13","close":2140.0},{"date":"2026-07-14","close":2180.0},{"date":"2026-07-15","close":2285.0},{"date":"2026-07-16","close":2250.0},{"date":"2026-07-20","close":2090.0},{"date":"2026-07-21","close":2095.0},{"date":"2026-07-22","close":2145.0},{"date":"2026-07-23","close":2365.0},{"date":"2026-07-24","close":2165.0},{"date":"2026-07-27","close":2280.0},{"date":"2026-07-28","close":2140.0},{"date":"2026-07-29","close":1868.0},{"date":"2026-07-30","close":1794.0},{"date":"2026-07-31","close":1965.0},{"date":"2026-08-03","close":2010.0},{"date":"2026-08-04","close":2330.0},{"date":"2026-08-05","close":2340.0},{"date":"2026-08-06","close":2345.0},{"date":"2026-08-07","close":2370.0},{"date":"2026-08-10","close":2465.0},{"date":"2026-08-11","close":2535.0},{"date":"2026-08-12","close":2770.0},{"date":"2026-08-13","close":2760.0},{"date":"2026-08-14","close":2740.0},{"date":"2026-08-18","close":2625.0},{"date":"2026-08-19","close":2510.0},{"date":"2026-08-20","close":2620.0},{"date":"2026-08-21","close":2380.0},{"date":"2026-08-24","close":2405.0},{"date":"2026-08-25","close":2500.0},{"date":"2026-08-26","close":2450.0},{"date":"2026-08-27","close":2500.0},{"date":"2026-08-28","close":2565.0},{"date":"2026-08-31","close":2545.0},{"date":"2026-09-01","close":2550.0},{"date":"2026-09-02","close":2465.0},{"date":"2026-09-03","close":2425.0},{"date":"2026-09-04","close":2580.0},{"date":"2026-09-07","close":2510.0},{"date":"2026-09-08","close":2525.0},{"date":"2026-09-09","close":2600.0},{"date":"2026-09-10","close":2585.0},{"date":"2026-09-11","close":2830.0},{"date":"2026-09-14","close":3080.0},{"date":"2026-09-15","close":3050.0},{"date":"2026-09-16","close":3000.0},{"date":"2026-09-17","close":2950.0},{"date":"2026-09-18","close":2990.0},{"date":"2026-09-21","close":2855.0},{"date":"2026-09-22","close":2825.0},{"date":"2026-09-23","close":2960.0},{"date":"2026-09-28","close":2950.0},{"date":"2026-09-29","close":2905.0},{"date":"2026-09-30","close":2830.0},{"date":"2026-10-01","close":2920.0},{"date":"2026-10-02","close":3200.0},{"date":"2026-10-06","close":3400.0},{"date":"2026-10-07","close":3280.0},{"date":"2026-10-08","close":3130.0},{"date":"2026-10-12","close":2910.0},{"date":"2026-10-13","close":2865.0},{"date":"2026-10-14","close":2840.0},{"date":"2026-10-15","close":2625.0},{"date":"2026-10-16","close":2795.0},{"date":"2026-10-19","close":2865.0},{"date":"2026-10-20","close":2750.0},{"date":"2026-10-21","close":2675.0},{"date":"2026-10-22","close":2620.0},{"date":"2026-10-23","close":2640.0}],"chart_data":[{"date":"2024-10-24","open":4690,"high":4945,"low":4655,"close":4790,"volume":177481,"rsi_14":12.13,"sma_20":5850.5,"sma_60":5869.5,"sma_120":6866.46},{"date":"2024-10-25","open":5130,"high":5130,"low":4605,"close":4605,"volume":278589,"rsi_14":11.11,"sma_20":5717.25,"sma_60":5854.58,"sma_120":6828.88},{"date":"2024-10-28","open":4600,"high":4845,"low":4600,"close":4750,"volume":116090,"rsi_14":14.58,"sma_20":5601.75,"sma_60":5846.42,"sma_120":6794.38},{"date":"2024-10-29","open":4730,"high":4770,"low":4605,"close":4770,"volume":103354,"rsi_14":14.14,"sma_20":5483.25,"sma_60":5841.25,"sma_120":6747.54},{"date":"2024-10-30","open":4725,"high":4840,"low":4695,"close":4695,"volume":80611,"rsi_14":15.38,"sma_20":5387.0,"sma_60":5831.83,"sma_120":6686.67},{"date":"2024-10-31","open":4640,"high":4760,"low":4535,"close":4690,"volume":78146,"rsi_14":17.88,"sma_20":5301.5,"sma_60":5826.67,"sma_120":6625.75},{"date":"2024-11-01","open":4600,"high":4615,"low":4300,"close":4400,"volume":112283,"rsi_14":15.25,"sma_20":5218.0,"sma_60":5815.5,"sma_120":6562.92},{"date":"2024-11-04","open":4390,"high":5180,"low":4390,"close":4880,"volume":1549038,"rsi_14":33.04,"sma_20":5160.0,"sma_60":5810.83,"sma_120":6506.67},{"date":"2024-11-05","open":4835,"high":5070,"low":4810,"close":4905,"volume":199791,"rsi_14":37.41,"sma_20":5099.75,"sma_60":5811.17,"sma_120":6457.29},{"date":"2024-11-06","open":4905,"high":5050,"low":4795,"close":4845,"volume":168218,"rsi_14":37.97,"sma_20":5035.0,"sma_60":5823.58,"sma_120":6405.75},{"date":"2024-11-07","open":4815,"high":4920,"low":4770,"close":4770,"volume":118630,"rsi_14":39.03,"sma_20":4978.0,"sma_60":5829.75,"sma_120":6359.25},{"date":"2024-11-08","open":4805,"high":5760,"low":4805,"close":5300,"volume":2608397,"rsi_14":57.17,"sma_20":4960.0,"sma_60":5845.0,"sma_120":6314.92},{"date":"2024-11-11","open":5300,"high":5380,"low":5090,"close":5090,"volume":343400,"rsi_14":57.43,"sma_20":4933.0,"sma_60":5858.17,"sma_120":6270.67},{"date":"2024-11-12","open":5110,"high":5140,"low":4635,"close":4635,"volume":244315,"rsi_14":45.89,"sma_20":4882.75,"sma_60":5861.92,"sma_120":6221.79},{"date":"2024-11-13","open":4450,"high":4610,"low":4405,"close":4445,"volume":183611,"rsi_14":43.72,"sma_20":4834.0,"sma_60":5860.08,"sma_120":6175.42},{"date":"2024-11-14","open":4410,"high":4555,"low":4250,"close":4280,"volume":154432,"rsi_14":44.04,"sma_20":4781.5,"sma_60":5856.67,"sma_120":6128.75},{"date":"2024-11-15","open":4240,"high":4340,"low":4090,"close":4200,"volume":109928,"rsi_14":39.66,"sma_20":4731.5,"sma_60":5850.25,"sma_120":6085.42},{"date":"2024-11-18","open":4125,"high":4410,"low":4125,"close":4410,"volume":98943,"rsi_14":43.68,"sma_20":4703.25,"sma_60":5848.83,"sma_120":6047.17},{"date":"2024-11-19","open":4410,"high":4480,"low":4285,"close":4350,"volume":74341,"rsi_14":43.92,"sma_20":4683.0,"sma_60":5833.0,"sma_120":6006.25},{"date":"2024-11-20","open":4310,"high":4375,"low":4235,"close":4305,"volume":74288,"rsi_14":43.3,"sma_20":4655.75,"sma_60":5810.08,"sma_120":5971.71},{"date":"2024-11-21","open":4315,"high":4350,"low":4235,"close":4240,"volume":59671,"rsi_14":46.98,"sma_20":4628.25,"sma_60":5781.42,"sma_120":5939.96},{"date":"2024-11-22","open":4240,"high":4370,"low":4240,"close":4240,"volume":102471,"rsi_14":35.25,"sma_20":4610.0,"sma_60":5754.42,"sma_120":5909.62},{"date":"2024-11-25","open":4245,"high":4575,"low":4245,"close":4500,"volume":193525,"rsi_14":41.58,"sma_20":4597.5,"sma_60":5733.25,"sma_120":5884.21},{"date":"2024-11-26","open":4460,"high":4740,"low":4450,"close":4710,"volume":154365,"rsi_14":47.36,"sma_20":4594.5,"sma_60":5720.42,"sma_120":5859.96},{"date":"2024-11-27","open":4710,"high":4770,"low":4580,"close":4660,"volume":118692,"rsi_14":47.83,"sma_20":4592.75,"sma_60":5679.42,"sma_120":5835.46},{"date":"2024-11-28","open":4680,"high":4880,"low":4640,"close":4750,"volume":180252,"rsi_14":36.84,"sma_20":4595.75,"sma_60":5635.42,"sma_120":5811.29},{"date":"2024-11-29","open":4740,"high":4770,"low":4460,"close":4535,"volume":91615,"rsi_14":36.75,"sma_20":4602.5,"sma_60":5593.0,"sma_120":5789.17},{"date":"2024-12-02","open":4690,"high":4850,"low":4400,"close":4400,"volume":121561,"rsi_14":43.38,"sma_20":4578.5,"sma_60":5546.17,"sma_120":5767.42},{"date":"2024-12-03","open":4350,"high":4515,"low":4350,"close":4450,"volume":77558,"rsi_14":50.15,"sma_20":4555.75,"sma_60":5494.17,"sma_120":5746.5},{"date":"2024-12-04","open":4315,"high":4430,"low":4165,"close":4255,"volume":111836,"rsi_14":49.25,"sma_20":4526.25,"sma_60":5436.08,"sma_120":5723.88},{"date":"2024-12-05","open":4360,"high":4360,"low":4060,"close":4065,"volume":102025,"rsi_14":46.2,"sma_20":4491.0,"sma_60":5387.83,"sma_120":5700.08},{"date":"2024-12-06","open":3965,"high":4160,"low":3675,"close":3800,"volume":140553,"rsi_14":33.33,"sma_20":4416.0,"sma_60":5328.33,"sma_120":5670.42},{"date":"2024-12-09","open":3690,"high":3730,"low":3290,"close":3290,"volume":178799,"rsi_14":26.75,"sma_20":4326.0,"sma_60":5274.17,"sma_120":5635.5},{"date":"2024-12-10","open":3290,"high":3820,"low":3290,"close":3625,"volume":266552,"rsi_14":36.77,"sma_20":4275.5,"sma_60":5211.75,"sma_120":5604.12},{"date":"2024-12-11","open":3610,"high":3940,"low":3605,"close":3940,"volume":164898,"rsi_14":44.68,"sma_20":4250.25,"sma_60":5157.42,"sma_120":5574.96},{"date":"2024-12-12","open":3955,"high":4050,"low":3825,"close":3990,"volume":88351,"rsi_14":45.64,"sma_20":4235.75,"sma_60":5110.42,"sma_120":5548.38},{"date":"2024-12-13","open":3950,"high":4085,"low":3935,"close":4085,"volume":62595,"rsi_14":42.33,"sma_20":4230.0,"sma_60":5065.83,"sma_120":5524.42},{"date":"2024-12-16","open":4070,"high":4180,"low":4060,"close":4110,"volume":55865,"rsi_14":38.1,"sma_20":4215.0,"sma_60":5027.17,"sma_120":5502.42},{"date":"2024-12-17","open":4110,"high":4135,"low":4000,"close":4060,"volume":60712,"rsi_14":38.1,"sma_20":4200.5,"sma_60":4990.17,"sma_120":5481.08},{"date":"2024-12-18","open":4015,"high":4120,"low":4010,"close":4105,"volume":76181,"rsi_14":36.97,"sma_20":4190.5,"sma_60":4935.75,"sma_120":5461.71},{"date":"2024-12-19","open":4000,"high":4020,"low":3915,"close":3965,"volume":47538,"rsi_14":38.13,"sma_20":4176.75,"sma_60":4885.17,"sma_120":5440.0},{"date":"2024-12-20","open":3990,"high":4050,"low":3750,"close":3780,"volume":58563,"rsi_14":37.35,"sma_20":4153.75,"sma_60":4827.0,"sma_120":5417.08},{"date":"2024-12-23","open":3780,"high":4005,"low":3780,"close":3925,"volume":32804,"rsi_14":39.69,"sma_20":4125.0,"sma_60":4774.75,"sma_120":5396.54},{"date":"2024-12-24","open":3890,"high":4035,"low":3825,"close":3845,"volume":41627,"rsi_14":41.56,"sma_20":4081.75,"sma_60":4719.83,"sma_120":5375.67},{"date":"2024-12-26","open":3845,"high":3880,"low":3770,"close":3770,"volume":27737,"rsi_14":43.63,"sma_20":4037.25,"sma_60":4672.33,"sma_120":5353.08},{"date":"2024-12-27","open":3735,"high":3810,"low":3550,"close":3700,"volume":63262,"rsi_14":47.64,"sma_20":3984.75,"sma_60":4627.33,"sma_120":5331.67},{"date":"2024-12-30","open":3615,"high":3825,"low":3615,"close":3820,"volume":45000,"rsi_14":65.32,"sma_20":3949.0,"sma_60":4589.83,"sma_120":5311.17},{"date":"2025-01-02","open":3830,"high":3935,"low":3790,"close":3860,"volume":46507,"rsi_14":58.19,"sma_20":3922.0,"sma_60":4553.5,"sma_120":5289.58},{"date":"2025-01-03","open":3830,"high":3990,"low":3830,"close":3920,"volume":70223,"rsi_14":49.15,"sma_20":3895.5,"sma_60":4517.0,"sma_120":5268.42},{"date":"2025-01-06","open":4030,"high":5090,"low":3985,"close":5090,"volume":2071775,"rsi_14":73.91,"sma_20":3937.25,"sma_60":4499.5,"sma_120":5256.17},{"date":"2025-01-07","open":5500,"high":5500,"low":4765,"close":4800,"volume":2227993,"rsi_14":64.33,"sma_20":3974.0,"sma_60":4481.0,"sma_120":5241.58},{"date":"2025-01-08","open":4910,"high":6100,"low":4820,"close":5560,"volume":10427730,"rsi_14":72.45,"sma_20":4062.0,"sma_60":4479.33,"sma_120":5233.08},{"date":"2025-01-09","open":5560,"high":5730,"low":5420,"close":5420,"volume":1297068,"rsi_14":70.48,"sma_20":4168.5,"sma_60":4475.83,"sma_120":5223.83},{"date":"2025-01-10","open":5430,"high":5570,"low":5270,"close":5270,"volume":420803,"rsi_14":67.01,"sma_20":4250.75,"sma_60":4469.67,"sma_120":5215.92},{"date":"2025-01-13","open":5220,"high":5430,"low":5010,"close":5150,"volume":432175,"rsi_14":67.4,"sma_20":4311.25,"sma_60":4465.17,"sma_120":5207.0},{"date":"2025-01-14","open":5100,"high":5600,"low":5050,"close":5150,"volume":725011,"rsi_14":71.27,"sma_20":4369.25,"sma_60":4462.17,"sma_120":5200.08},{"date":"2025-01-15","open":5220,"high":5400,"low":5010,"close":5090,"volume":444846,"rsi_14":68.58,"sma_20":4419.5,"sma_60":4460.33,"sma_120":5192.5},{"date":"2025-01-16","open":5240,"high":6570,"low":5170,"close":6270,"volume":16260503,"rsi_14":78.63,"sma_20":4527.5,"sma_60":4481.92,"sma_120":5196.75},{"date":"2025-01-17","open":6170,"high":6300,"low":5870,"close":5900,"volume":1678768,"rsi_14":73.51,"sma_20":4619.5,"sma_60":4501.0,"sma_120":5197.58},{"date":"2025-01-20","open":5940,"high":6330,"low":5780,"close":5820,"volume":2829710,"rsi_14":73.35,"sma_20":4705.25,"sma_60":4517.17,"sma_120":5200.08},{"date":"2025-01-21","open":6230,"high":6820,"low":5780,"close":5790,"volume":8058190,"rsi_14":72.13,"sma_20":4796.5,"sma_60":4533.83,"sma_120":5201.67},{"date":"2025-01-22","open":5910,"high":6050,"low":5730,"close":5820,"volume":628432,"rsi_14":72.07,"sma_20":4898.5,"sma_60":4554.08,"sma_120":5204.33},{"date":"2025-01-23","open":5840,"high":5860,"low":5540,"close":5540,"volume":432148,"rsi_14":67.38,"sma_20":4979.25,"sma_60":4567.25,"sma_120":5206.83},{"date":"2025-01-24","open":5350,"high":5540,"low":5310,"close":5430,"volume":319926,"rsi_14":54.72,"sma_20":5058.5,"sma_60":4578.25,"sma_120":5209.75},{"date":"2025-01-31","open":5580,"high":6120,"low":5440,"close":5820,"volume":3348575,"rsi_14":63.78,"sma_20":5161.0,"sma_60":4597.0,"sma_120":5214.42},{"date":"2025-02-03","open":5820,"high":6180,"low":5490,"close":5900,"volume":2689483,"rsi_14":55.63,"sma_20":5271.0,"sma_60":4617.17,"sma_120":5221.92},{"date":"2025-02-04","open":5870,"high":6600,"low":5870,"close":6540,"volume":5700347,"rsi_14":65.91,"sma_20":5407.0,"sma_60":4652.83,"sma_120":5234.17},{"date":"2025-02-05","open":6330,"high":6570,"low":6240,"close":6390,"volume":2102083,"rsi_14":65.91,"sma_20":5533.5,"sma_60":4678.0,"sma_120":5244.42},{"date":"2025-02-06","open":6350,"high":6840,"low":6160,"close":6200,"volume":3914410,"rsi_14":64.62,"sma_20":5647.5,"sma_60":4699.58,"sma_120":5255.38},{"date":"2025-02-07","open":6290,"high":6580,"low":6050,"close":6050,"volume":669732,"rsi_14":62.03,"sma_20":5695.5,"sma_60":4719.67,"sma_120":5271.62},{"date":"2025-02-10","open":6050,"high":6290,"low":6040,"close":6120,"volume":311371,"rsi_14":63.73,"sma_20":5761.5,"sma_60":4742.17,"sma_120":5285.96},{"date":"2025-02-11","open":6080,"high":6130,"low":5950,"close":6080,"volume":224560,"rsi_14":46.36,"sma_20":5787.5,"sma_60":4755.17,"sma_120":5300.08},{"date":"2025-02-12","open":6020,"high":6080,"low":5640,"close":5690,"volume":307700,"rsi_14":46.01,"sma_20":5801.0,"sma_60":4765.17,"sma_120":5311.67},{"date":"2025-02-13","open":5650,"high":5800,"low":5580,"close":5650,"volume":161337,"rsi_14":46.72,"sma_20":5820.0,"sma_60":4782.08,"sma_120":5322.0},{"date":"2025-02-14","open":5600,"high":5650,"low":5360,"close":5470,"volume":247919,"rsi_14":44.16,"sma_20":5836.0,"sma_60":4799.17,"sma_120":5329.62},{"date":"2025-02-17","open":5500,"high":5560,"low":5430,"close":5500,"volume":117934,"rsi_14":44.16,"sma_20":5853.5,"sma_60":4819.5,"sma_120":5338.08},{"date":"2025-02-18","open":5570,"high":5790,"low":5430,"close":5670,"volume":575209,"rsi_14":52.47,"sma_20":5882.5,"sma_60":4844.0,"sma_120":5347.12},{"date":"2025-02-19","open":5840,"high":5920,"low":5480,"close":5500,"volume":255123,"rsi_14":51.3,"sma_20":5844.0,"sma_60":4862.17,"sma_120":5355.5},{"date":"2025-02-20","open":5500,"high":5630,"low":5220,"close":5220,"volume":165339,"rsi_14":38.37,"sma_20":5810.0,"sma_60":4876.67,"sma_120":5354.83},{"date":"2025-02-21","open":5200,"high":5330,"low":5150,"close":5230,"volume":123409,"rsi_14":36.65,"sma_20":5780.5,"sma_60":4892.08,"sma_120":5351.08},{"date":"2025-02-24","open":5200,"high":5480,"low":5120,"close":5220,"volume":179375,"rsi_14":14.89,"sma_20":5752.0,"sma_60":4908.42,"sma_120":5344.92},{"date":"2025-02-25","open":5180,"high":5210,"low":5080,"close":5080,"volume":95895,"rsi_14":14.97,"sma_20":5715.0,"sma_60":4922.42,"sma_120":5338.42},{"date":"2025-02-26","open":5030,"high":5190,"low":5030,"close":5160,"volume":92397,"rsi_14":20.45,"sma_20":5696.0,"sma_60":4933.42,"sma_120":5333.33},{"date":"2025-02-27","open":5120,"high":5200,"low":5040,"close":5070,"volume":83746,"rsi_14":21.18,"sma_20":5678.0,"sma_60":4939.42,"sma_120":5329.92},{"date":"2025-02-28","open":5010,"high":5050,"low":4875,"close":4940,"volume":83673,"rsi_14":16.48,"sma_20":5634.0,"sma_60":4944.08,"sma_120":5311.75},{"date":"2025-03-04","open":4755,"high":4935,"low":4650,"close":4715,"volume":87173,"rsi_14":14.91,"sma_20":5574.75,"sma_60":4943.5,"sma_120":5289.46},{"date":"2025-03-05","open":4680,"high":4860,"low":4680,"close":4835,"volume":89181,"rsi_14":24.48,"sma_20":5489.5,"sma_60":4948.5,"sma_120":5270.75},{"date":"2025-03-06","open":4820,"high":5080,"low":4735,"close":5030,"volume":142019,"rsi_14":33.06,"sma_20":5421.5,"sma_60":4959.0,"sma_120":5252.58},{"date":"2025-03-07","open":4950,"high":4950,"low":4810,"close":4830,"volume":110154,"rsi_14":32.7,"sma_20":5353.0,"sma_60":4965.33,"sma_120":5229.75},{"date":"2025-03-10","open":4805,"high":4880,"low":4700,"close":4725,"volume":46367,"rsi_14":29.87,"sma_20":5286.75,"sma_60":4973.17,"sma_120":5204.62},{"date":"2025-03-11","open":4500,"high":4650,"low":4400,"close":4645,"volume":59461,"rsi_14":22.07,"sma_20":5213.0,"sma_60":4982.83,"sma_120":5185.33},{"date":"2025-03-12","open":4600,"high":4875,"low":4600,"close":4870,"volume":62542,"rsi_14":33.33,"sma_20":5152.5,"sma_60":5000.67,"sma_120":5164.5},{"date":"2025-03-13","open":4825,"high":6090,"low":4825,"close":5310,"volume":5263409,"rsi_14":52.2,"sma_20":5133.5,"sma_60":5034.33,"sma_120":5154.25},{"date":"2025-03-14","open":5310,"high":5520,"low":5110,"close":5170,"volume":781194,"rsi_14":48.62,"sma_20":5109.5,"sma_60":5060.08,"sma_120":5135.92},{"date":"2025-03-17","open":5250,"high":5350,"low":5000,"close":5000,"volume":300643,"rsi_14":45.3,"sma_20":5086.0,"sma_60":5077.75,"sma_120":5117.58},{"date":"2025-03-18","open":5120,"high":6090,"low":5090,"close":5420,"volume":6693116,"rsi_14":56.49,"sma_20":5082.0,"sma_60":5101.58,"sma_120":5106.0},{"date":"2025-03-19","open":5490,"high":5600,"low":5280,"close":5280,"volume":793415,"rsi_14":52.24,"sma_20":5062.5,"sma_60":5121.5,"sma_120":5093.67},{"date":"2025-03-20","open":5310,"high":5400,"low":5160,"close":5210,"volume":259908,"rsi_14":52.63,"sma_20":5048.0,"sma_60":5139.83,"sma_120":5083.5},{"date":"2025-03-21","open":5150,"high":5290,"low":5030,"close":5050,"volume":202677,"rsi_14":52.04,"sma_20":5039.5,"sma_60":5156.33,"sma_120":5073.25},{"date":"2025-03-24","open":5050,"high":5120,"low":4960,"close":4965,"volume":123183,"rsi_14":54.9,"sma_20":5026.25,"sma_60":5170.67,"sma_120":5053.21},{"date":"2025-03-25","open":4965,"high":5050,"low":4810,"close":4830,"volume":170175,"rsi_14":49.9,"sma_20":5006.75,"sma_60":5185.08,"sma_120":5035.12},{"date":"2025-03-26","open":4840,"high":4950,"low":4840,"close":4855,"volume":78406,"rsi_14":46.35,"sma_20":4995.5,"sma_60":5203.0,"sma_120":5015.0},{"date":"2025-03-27","open":4860,"high":4860,"low":4705,"close":4705,"volume":64106,"rsi_14":47.33,"sma_20":4972.75,"sma_60":5216.0,"sma_120":4995.38},{"date":"2025-03-28","open":4610,"high":4700,"low":4535,"close":4540,"volume":90811,"rsi_14":46.15,"sma_20":4946.25,"sma_60":5227.58,"sma_120":4973.71},{"date":"2025-03-31","open":4400,"high":4515,"low":4260,"close":4310,"volume":84612,"rsi_14":43.44,"sma_20":4914.75,"sma_60":5236.58,"sma_120":4954.46},{"date":"2025-04-01","open":4300,"high":5100,"low":4265,"close":4515,"volume":670677,"rsi_14":43.0,"sma_20":4904.75,"sma_60":5250.17,"sma_120":4938.75},{"date":"2025-04-02","open":4480,"high":4605,"low":4270,"close":4340,"volume":188486,"rsi_14":28.63,"sma_20":4880.0,"sma_60":5258.83,"sma_120":4924.33},{"date":"2025-04-03","open":4170,"high":4500,"low":4145,"close":4190,"volume":173555,"rsi_14":28.51,"sma_20":4838.0,"sma_60":5264.33,"sma_120":4908.92},{"date":"2025-04-04","open":4035,"high":4380,"low":4035,"close":4325,"volume":101831,"rsi_14":34.97,"sma_20":4812.75,"sma_60":5271.08,"sma_120":4894.04},{"date":"2025-04-07","open":4185,"high":4265,"low":3990,"close":3995,"volume":134329,"rsi_14":16.94,"sma_20":4776.25,"sma_60":5252.83,"sma_120":4876.17},{"date":"2025-04-08","open":4070,"high":4220,"low":4050,"close":4055,"volume":119180,"rsi_14":20.48,"sma_20":4746.75,"sma_60":5240.42,"sma_120":4860.71},{"date":"2025-04-09","open":3930,"high":4180,"low":3855,"close":3890,"volume":93048,"rsi_14":19.59,"sma_20":4697.75,"sma_60":5212.58,"sma_120":4845.96},{"date":"2025-04-10","open":4090,"high":4260,"low":4055,"close":4260,"volume":111585,"rsi_14":33.4,"sma_20":4645.25,"sma_60":5193.25,"sma_120":4834.54},{"date":"2025-04-11","open":4225,"high":4645,"low":4125,"close":4400,"volume":429699,"rsi_14":38.4,"sma_20":4606.75,"sma_60":5178.75,"sma_120":4824.21},{"date":"2025-04-14","open":4600,"high":5140,"low":4520,"close":4890,"volume":1402532,"rsi_14":51.08,"sma_20":4601.25,"sma_60":5174.42,"sma_120":4819.79},{"date":"2025-04-15","open":4950,"high":5250,"low":4800,"close":4910,"volume":1032103,"rsi_14":50.99,"sma_20":4575.75,"sma_60":5170.42,"sma_120":4816.29},{"date":"2025-04-16","open":4910,"high":5260,"low":4895,"close":4930,"volume":848619,"rsi_14":54.24,"sma_20":4558.25,"sma_60":5167.75,"sma_120":4814.04},{"date":"2025-04-17","open":4820,"high":5090,"low":4800,"close":4995,"volume":236712,"rsi_14":58.9,"sma_20":4547.5,"sma_60":5146.5,"sma_120":4814.21},{"date":"2025-04-18","open":4995,"high":5160,"low":4935,"close":5010,"volume":158836,"rsi_14":64.96,"sma_20":4545.5,"sma_60":5131.67,"sma_120":4816.33},{"date":"2025-04-21","open":4935,"high":5240,"low":4910,"close":5110,"volume":288929,"rsi_14":63.31,"sma_20":4552.75,"sma_60":5119.83,"sma_120":4818.5},{"date":"2025-04-22","open":5060,"high":5560,"low":5020,"close":5150,"volume":1478065,"rsi_14":69.29,"sma_20":4568.75,"sma_60":5109.17,"sma_120":4821.5},{"date":"2025-04-23","open":5180,"high":5270,"low":5030,"close":5130,"volume":245536,"rsi_14":73.86,"sma_20":4582.5,"sma_60":5097.67,"sma_120":4825.88},{"date":"2025-04-24","open":5090,"high":6560,"low":5000,"close":5580,"volume":9876898,"rsi_14":77.46,"sma_20":4626.25,"sma_60":5098.33,"sma_120":4832.79},{"date":"2025-04-25","open":5580,"high":5620,"low":5300,"close":5300,"volume":883422,"rsi_14":79.19,"sma_20":4664.25,"sma_60":5096.17,"sma_120":4837.21},{"date":"2025-04-28","open":5780,"high":6890,"low":5780,"close":6890,"volume":14210308,"rsi_14":87.65,"sma_20":4793.25,"sma_60":5114.0,"sma_120":4855.5},{"date":"2025-04-29","open":7530,"high":7680,"low":6610,"close":6900,"volume":11943460,"rsi_14":91.69,"sma_20":4912.5,"sma_60":5130.67,"sma_120":4873.92},{"date":"2025-04-30","open":6610,"high":6830,"low":6400,"close":6560,"volume":1966195,"rsi_14":82.12,"sma_20":5023.5,"sma_60":5131.0,"sma_120":4891.92},{"date":"2025-05-02","open":6710,"high":7040,"low":6050,"close":6140,"volume":3511341,"rsi_14":72.54,"sma_20":5121.0,"sma_60":5126.83,"sma_120":4902.42},{"date":"2025-05-07","open":6140,"high":6390,"low":6020,"close":6200,"volume":1216174,"rsi_14":69.1,"sma_20":5214.75,"sma_60":5126.83,"sma_120":4913.21},{"date":"2025-05-08","open":6210,"high":6500,"low":6030,"close":6410,"volume":2198395,"rsi_14":70.72,"sma_20":5335.5,"sma_60":5132.83,"sma_120":4926.25},{"date":"2025-05-09","open":6350,"high":6920,"low":6060,"close":6230,"volume":7255906,"rsi_14":67.2,"sma_20":5444.25,"sma_60":5134.67,"sma_120":4938.42},{"date":"2025-05-12","open":6210,"high":6300,"low":6020,"close":6040,"volume":462755,"rsi_14":63.38,"sma_20":5551.75,"sma_60":5134.0,"sma_120":4944.58},{"date":"2025-05-13","open":6050,"high":6150,"low":5840,"close":5980,"volume":514438,"rsi_14":62.28,"sma_20":5637.75,"sma_60":5138.83,"sma_120":4952.0},{"date":"2025-05-14","open":5900,"high":6010,"low":5820,"close":5920,"volume":389351,"rsi_14":60.36,"sma_20":5713.75,"sma_60":5143.33,"sma_120":4962.71},{"date":"2025-05-15","open":5920,"high":6410,"low":5920,"close":5960,"volume":2537350,"rsi_14":60.36,"sma_20":5767.25,"sma_60":5151.5,"sma_120":4975.33},{"date":"2025-05-16","open":6020,"high":6170,"low":5700,"close":6000,"volume":553608,"rsi_14":61.07,"sma_20":5821.75,"sma_60":5159.83,"sma_120":4989.67},{"date":"2025-05-19","open":5910,"high":7030,"low":5850,"close":6110,"volume":11568651,"rsi_14":57.38,"sma_20":5880.75,"sma_60":5167.17,"sma_120":5005.58},{"date":"2025-05-20","open":6110,"high":6420,"low":6030,"close":6140,"volume":1726714,"rsi_14":62.57,"sma_20":5938.0,"sma_60":5177.83,"sma_120":5020.0},{"date":"2025-05-21","open":6220,"high":7040,"low":6140,"close":6300,"volume":8180335,"rsi_14":34.55,"sma_20":6002.5,"sma_60":5195.83,"sma_120":5036.25},{"date":"2025-05-22","open":6280,"high":6480,"low":6030,"close":6090,"volume":1189236,"rsi_14":30.81,"sma_20":6051.5,"sma_60":5210.17,"sma_120":5051.12},{"date":"2025-05-23","open":6220,"high":6220,"low":5490,"close":5490,"volume":882232,"rsi_14":27.43,"sma_20":6068.5,"sma_60":5214.67,"sma_120":5061.54},{"date":"2025-05-26","open":5410,"high":5950,"low":5300,"close":5610,"volume":1029300,"rsi_14":37.2,"sma_20":6092.5,"sma_60":5223.5,"sma_120":5072.96},{"date":"2025-05-27","open":5610,"high":5660,"low":5420,"close":5460,"volume":224596,"rsi_14":32.87,"sma_20":6086.5,"sma_60":5228.5,"sma_120":5080.96},{"date":"2025-05-28","open":5500,"high":5630,"low":5480,"close":5540,"volume":252029,"rsi_14":28.57,"sma_20":6098.5,"sma_60":5236.33,"sma_120":5087.88},{"date":"2025-05-29","open":5530,"high":5580,"low":5440,"close":5500,"volume":168815,"rsi_14":30.69,"sma_20":6029.0,"sma_60":5245.67,"sma_120":5094.88},{"date":"2025-05-30","open":5500,"high":5500,"low":5300,"close":5340,"volume":257316,"rsi_14":31.18,"sma_20":5951.0,"sma_60":5256.08,"sma_120":5099.79},{"date":"2025-06-02","open":5250,"high":5450,"low":5230,"close":5390,"volume":155859,"rsi_14":34.05,"sma_20":5892.5,"sma_60":5265.33,"sma_120":5106.92},{"date":"2025-06-04","open":5390,"high":5550,"low":5360,"close":5540,"volume":175661,"rsi_14":40.21,"sma_20":5862.5,"sma_60":5273.83,"sma_120":5116.42},{"date":"2025-06-05","open":5610,"high":5610,"low":5470,"close":5490,"volume":151191,"rsi_14":37.95,"sma_20":5827.0,"sma_60":5284.83,"sma_120":5125.08},{"date":"2025-06-09","open":5490,"high":5700,"low":5490,"close":5630,"volume":226891,"rsi_14":40.98,"sma_20":5788.0,"sma_60":5299.92,"sma_120":5136.54},{"date":"2025-06-10","open":5640,"high":5640,"low":5510,"close":5560,"volume":183161,"rsi_14":36.32,"sma_20":5754.5,"sma_60":5315.17,"sma_120":5149.0},{"date":"2025-06-11","open":5650,"high":5790,"low":5540,"close":5680,"volume":489794,"rsi_14":39.05,"sma_20":5736.5,"sma_60":5328.67,"sma_120":5164.67},{"date":"2025-06-12","open":5690,"high":5720,"low":5510,"close":5510,"volume":178078,"rsi_14":31.28,"sma_20":5713.0,"sma_60":5332.0,"sma_120":5183.17},{"date":"2025-06-13","open":5550,"high":5580,"low":5280,"close":5340,"volume":203414,"rsi_14":31.88,"sma_20":5684.0,"sma_60":5334.83,"sma_120":5197.46},{"date":"2025-06-16","open":5310,"high":5350,"low":5120,"close":5260,"volume":108325,"rsi_14":42.58,"sma_20":5649.0,"sma_60":5339.17,"sma_120":5208.46},{"date":"2025-06-17","open":5350,"high":5350,"low":5200,"close":5290,"volume":110749,"rsi_14":39.04,"sma_20":5613.5,"sma_60":5337.0,"sma_120":5219.29},{"date":"2025-06-18","open":5220,"high":5690,"low":5190,"close":5660,"volume":407751,"rsi_14":55.95,"sma_20":5591.0,"sma_60":5343.33,"sma_120":5232.42},{"date":"2025-06-19","open":5750,"high":6230,"low":5620,"close":5840,"volume":2047053,"rsi_14":58.43,"sma_20":5576.0,"sma_60":5353.83,"sma_120":5246.83},{"date":"2025-06-20","open":5970,"high":6250,"low":5710,"close":5920,"volume":1306305,"rsi_14":61.54,"sma_20":5557.0,"sma_60":5368.33,"sma_120":5262.33},{"date":"2025-06-23","open":5810,"high":5900,"low":5710,"close":5840,"volume":305904,"rsi_14":64.37,"sma_20":5544.5,"sma_60":5382.92,"sma_120":5276.79},{"date":"2025-06-24","open":6050,"high":6080,"low":5810,"close":5930,"volume":378264,"rsi_14":65.17,"sma_20":5566.5,"sma_60":5401.25,"sma_120":5293.17},{"date":"2025-06-25","open":6010,"high":6770,"low":5710,"close":5750,"volume":5070484,"rsi_14":55.8,"sma_20":5573.5,"sma_60":5416.17,"sma_120":5309.58},{"date":"2025-06-26","open":5700,"high":5700,"low":5500,"close":5530,"volume":261715,"rsi_14":51.01,"sma_20":5577.0,"sma_60":5429.92,"sma_120":5322.96},{"date":"2025-06-27","open":5590,"high":5810,"low":5450,"close":5480,"volume":275494,"rsi_14":46.03,"sma_20":5574.0,"sma_60":5445.58,"sma_120":5336.58},{"date":"2025-06-30","open":5500,"high":5660,"low":5390,"close":5390,"volume":159596,"rsi_14":45.55,"sma_20":5568.5,"sma_60":5463.58,"sma_120":5350.08},{"date":"2025-07-01","open":5440,"high":5550,"low":5340,"close":5470,"volume":104822,"rsi_14":44.39,"sma_20":5575.0,"sma_60":5479.5,"sma_120":5364.83},{"date":"2025-07-02","open":5470,"high":5550,"low":5230,"close":5280,"volume":93055,"rsi_14":43.92,"sma_20":5569.5,"sma_60":5495.17,"sma_120":5377.0},{"date":"2025-07-03","open":5300,"high":5430,"low":5300,"close":5400,"volume":53903,"rsi_14":51.63,"sma_20":5562.5,"sma_60":5515.33,"sma_120":5389.83},{"date":"2025-07-04","open":5540,"high":5870,"low":5300,"close":5440,"volume":576937,"rsi_14":55.0,"sma_20":5560.0,"sma_60":5533.92,"sma_120":5402.5},{"date":"2025-07-07","open":5390,"high":5660,"low":5310,"close":5390,"volume":195833,"rsi_14":52.75,"sma_20":5548.0,"sma_60":5557.17,"sma_120":5405.0},{"date":"2025-07-08","open":5370,"high":5470,"low":5370,"close":5440,"volume":54068,"rsi_14":42.67,"sma_20":5542.0,"sma_60":5580.25,"sma_120":5410.33},{"date":"2025-07-09","open":5440,"high":5970,"low":5390,"close":5700,"volume":1267440,"rsi_14":45.57,"sma_20":5543.0,"sma_60":5610.42,"sma_120":5411.5},{"date":"2025-07-10","open":5680,"high":5730,"low":5600,"close":5640,"volume":154724,"rsi_14":41.03,"sma_20":5549.5,"sma_60":5633.42,"sma_120":5413.33},{"date":"2025-07-11","open":5610,"high":5900,"low":5550,"close":5720,"volume":464994,"rsi_14":46.15,"sma_20":5568.5,"sma_60":5655.42,"sma_120":5417.08},{"date":"2025-07-14","open":5700,"high":5870,"low":5620,"close":5730,"volume":333399,"rsi_14":43.24,"sma_20":5592.0,"sma_60":5669.42,"sma_120":5421.92},{"date":"2025-07-15","open":5730,"high":5790,"low":5640,"close":5640,"volume":132172,"rsi_14":46.04,"sma_20":5609.5,"sma_60":5681.58,"sma_120":5426.0},{"date":"2025-07-16","open":5680,"high":5730,"low":5500,"close":5510,"volume":130918,"rsi_14":49.23,"sma_20":5602.0,"sma_60":5691.25,"sma_120":5429.5},{"date":"2025-07-17","open":5870,"high":6330,"low":5520,"close":5520,"volume":3504060,"rsi_14":51.59,"sma_20":5586.0,"sma_60":5700.0,"sma_120":5423.25},{"date":"2025-07-18","open":5520,"high":5600,"low":5460,"close":5470,"volume":180549,"rsi_14":53.28,"sma_20":5563.5,"sma_60":5707.67,"sma_120":5419.67},{"date":"2025-07-21","open":5560,"high":5630,"low":5450,"close":5450,"volume":171119,"rsi_14":49.14,"sma_20":5544.0,"sma_60":5713.33,"sma_120":5416.58},{"date":"2025-07-22","open":5470,"high":5570,"low":5330,"close":5500,"volume":238925,"rsi_14":60.78,"sma_20":5522.5,"sma_60":5719.17,"sma_120":5414.17},{"date":"2025-07-23","open":5530,"high":5630,"low":5360,"close":5450,"volume":153147,"rsi_14":52.63,"sma_20":5507.5,"sma_60":5724.5,"sma_120":5411.08},{"date":"2025-07-24","open":5460,"high":5490,"low":5310,"close":5310,"volume":74859,"rsi_14":43.81,"sma_20":5496.5,"sma_60":5720.0,"sma_120":5409.17},{"date":"2025-07-25","open":5280,"high":5390,"low":5280,"close":5320,"volume":50236,"rsi_14":46.53,"sma_20":5488.5,"sma_60":5720.33,"sma_120":5408.25},{"date":"2025-07-28","open":5330,"high":5400,"low":5270,"close":5280,"volume":59962,"rsi_14":42.0,"sma_20":5483.0,"sma_60":5693.5,"sma_120":5403.75},{"date":"2025-07-29","open":5230,"high":5350,"low":5110,"close":5130,"volume":133492,"rsi_14":17.98,"sma_20":5466.0,"sma_60":5664.0,"sma_120":5397.33},{"date":"2025-07-30","open":5200,"high":5200,"low":5040,"close":5050,"volume":79019,"rsi_14":17.58,"sma_20":5454.5,"sma_60":5638.83,"sma_120":5384.92},{"date":"2025-07-31","open":5030,"high":5110,"low":5000,"close":5050,"volume":109853,"rsi_14":9.64,"sma_20":5437.0,"sma_60":5620.67,"sma_120":5373.75},{"date":"2025-08-01","open":5040,"high":5050,"low":4800,"close":4830,"volume":92717,"rsi_14":6.73,"sma_20":5406.5,"sma_60":5597.83,"sma_120":5362.33},{"date":"2025-08-04","open":4830,"high":4955,"low":4825,"close":4915,"volume":75295,"rsi_14":14.98,"sma_20":5382.75,"sma_60":5572.92,"sma_120":5352.88},{"date":"2025-08-05","open":4915,"high":5060,"low":4915,"close":5000,"volume":50454,"rsi_14":24.24,"sma_20":5360.75,"sma_60":5552.42,"sma_120":5343.54},{"date":"2025-08-06","open":5010,"high":5130,"low":5000,"close":5100,"volume":46474,"rsi_14":30.56,"sma_20":5330.75,"sma_60":5536.75,"sma_120":5335.38},{"date":"2025-08-07","open":5050,"high":5170,"low":5040,"close":5080,"volume":43255,"rsi_14":31.43,"sma_20":5302.75,"sma_60":5521.75,"sma_120":5330.29},{"date":"2025-08-08","open":5090,"high":5160,"low":5040,"close":5050,"volume":27050,"rsi_14":31.13,"sma_20":5269.25,"sma_60":5507.25,"sma_120":5325.29},{"date":"2025-08-11","open":5050,"high":5890,"low":5020,"close":5140,"volume":4213947,"rsi_14":33.64,"sma_20":5239.75,"sma_60":5493.58,"sma_120":5322.54},{"date":"2025-08-12","open":5140,"high":5270,"low":5140,"close":5150,"volume":217534,"rsi_14":35.85,"sma_20":5215.25,"sma_60":5479.42,"sma_120":5319.62},{"date":"2025-08-13","open":5190,"high":5240,"low":5140,"close":5200,"volume":135552,"rsi_14":44.33,"sma_20":5199.75,"sma_60":5464.25,"sma_120":5315.71},{"date":"2025-08-14","open":5190,"high":5230,"low":5150,"close":5160,"volume":66845,"rsi_14":42.0,"sma_20":5181.75,"sma_60":5447.92,"sma_120":5312.88},{"date":"2025-08-18","open":5160,"high":5210,"low":5110,"close":5180,"volume":49843,"rsi_14":44.9,"sma_20":5167.25,"sma_60":5429.25,"sma_120":5312.54},{"date":"2025-08-19","open":5150,"high":5240,"low":5050,"close":5060,"volume":77864,"rsi_14":46.32,"sma_20":5147.75,"sma_60":5412.08,"sma_120":5311.12},{"date":"2025-08-20","open":4865,"high":5050,"low":4825,"close":4960,"volume":93633,"rsi_14":45.36,"sma_20":5120.75,"sma_60":5403.25,"sma_120":5308.96},{"date":"2025-08-21","open":4945,"high":5080,"low":4945,"close":4950,"volume":33049,"rsi_14":44.9,"sma_20":5095.75,"sma_60":5392.25,"sma_120":5307.88},{"date":"2025-08-22","open":4950,"high":5040,"low":4950,"close":5000,"volume":25197,"rsi_14":60.49,"sma_20":5080.25,"sma_60":5384.58,"sma_120":5306.54},{"date":"2025-08-25","open":5030,"high":5120,"low":5030,"close":5120,"volume":32338,"rsi_14":62.13,"sma_20":5070.25,"sma_60":5377.58,"sma_120":5306.96},{"date":"2025-08-26","open":5060,"high":5130,"low":5050,"close":5100,"volume":25754,"rsi_14":56.41,"sma_20":5061.25,"sma_60":5370.92,"sma_120":5308.29},{"date":"2025-08-27","open":5100,"high":5120,"low":5010,"close":5020,"volume":36124,"rsi_14":44.74,"sma_20":5055.75,"sma_60":5365.58,"sma_120":5310.83},{"date":"2025-08-28","open":5040,"high":5090,"low":4990,"close":5000,"volume":23559,"rsi_14":44.74,"sma_20":5053.25,"sma_60":5359.08,"sma_120":5312.21},{"date":"2025-08-29","open":5110,"high":5180,"low":5000,"close":5030,"volume":53373,"rsi_14":48.68,"sma_20":5052.25,"sma_60":5350.58,"sma_120":5312.21},{"date":"2025-09-01","open":5020,"high":5020,"low":4840,"close":4860,"volume":65556,"rsi_14":33.33,"sma_20":5053.75,"sma_60":5340.08,"sma_120":5312.46},{"date":"2025-09-02","open":5440,"high":5530,"low":4900,"close":4910,"volume":664988,"rsi_14":36.36,"sma_20":5053.5,"sma_60":5328.08,"sma_120":5314.0},{"date":"2025-09-03","open":4950,"high":5180,"low":4945,"close":4995,"volume":159020,"rsi_14":38.8,"sma_20":5053.25,"sma_60":5318.67,"sma_120":5316.92},{"date":"2025-09-04","open":4995,"high":5200,"low":4995,"close":5130,"volume":114384,"rsi_14":48.51,"sma_20":5054.75,"sma_60":5309.5,"sma_120":5319.08},{"date":"2025-09-05","open":5200,"high":5200,"low":5080,"close":5170,"volume":81690,"rsi_14":49.51,"sma_20":5059.25,"sma_60":5303.83,"sma_120":5317.92},{"date":"2025-09-08","open":5170,"high":5170,"low":5040,"close":5100,"volume":55322,"rsi_14":52.04,"sma_20":5061.75,"sma_60":5299.83,"sma_120":5317.33},{"date":"2025-09-09","open":5140,"high":5220,"low":5090,"close":5190,"volume":104571,"rsi_14":61.86,"sma_20":5064.25,"sma_60":5298.67,"sma_120":5318.92},{"date":"2025-09-10","open":5700,"high":5700,"low":5290,"close":5370,"volume":956671,"rsi_14":68.42,"sma_20":5075.25,"sma_60":5300.0,"sma_120":5318.5},{"date":"2025-09-11","open":5400,"high":5470,"low":5260,"close":5360,"volume":187899,"rsi_14":66.36,"sma_20":5083.25,"sma_60":5295.0,"sma_120":5319.17},{"date":"2025-09-12","open":5390,"high":5390,"low":5280,"close":5300,"volume":90279,"rsi_14":58.65,"sma_20":5090.25,"sma_60":5286.0,"sma_120":5319.92},{"date":"2025-09-15","open":5310,"high":5380,"low":5220,"close":5320,"volume":115158,"rsi_14":60.58,"sma_20":5097.25,"sma_60":5276.0,"sma_120":5322.17},{"date":"2025-09-16","open":5440,"high":5440,"low":5280,"close":5300,"volume":69188,"rsi_14":64.29,"sma_20":5109.25,"sma_60":5267.0,"sma_120":5324.96},{"date":"2025-09-17","open":5300,"high":6660,"low":5220,"close":5860,"volume":10972742,"rsi_14":78.29,"sma_20":5154.25,"sma_60":5265.83,"sma_120":5333.54},{"date":"2025-09-18","open":4976,"high":6397,"low":4959,"close":6010,"volume":22010082,"rsi_14":88.13,"sma_20":5264.25,"sma_60":5289.17,"sma_120":5352.67},{"date":"2025-09-19","open":7190,"high":7480,"low":6680,"close":6820,"volume":8471061,"rsi_14":83.33,"sma_20":5355.25,"sma_60":5310.67,"sma_120":5370.29},{"date":"2025-09-22","open":6860,"high":7190,"low":6700,"close":6700,"volume":3464598,"rsi_14":79.73,"sma_20":5434.25,"sma_60":5331.0,"sma_120":5388.29},{"date":"2025-09-23","open":6670,"high":7790,"low":6600,"close":6860,"volume":13657638,"rsi_14":80.23,"sma_20":5522.25,"sma_60":5355.5,"sma_120":5409.54},{"date":"2025-09-24","open":6780,"high":7090,"low":6550,"close":6600,"volume":1554896,"rsi_14":72.9,"sma_20":5601.25,"sma_60":5374.33,"sma_120":5426.92},{"date":"2025-09-25","open":6540,"high":6590,"low":6310,"close":6360,"volume":765370,"rsi_14":67.45,"sma_20":5669.25,"sma_60":5392.33,"sma_120":5443.75},{"date":"2025-09-26","open":6350,"high":6360,"low":5890,"close":5900,"volume":659910,"rsi_14":60.53,"sma_20":5712.75,"sma_60":5400.67,"sma_120":5458.0},{"date":"2025-09-29","open":6300,"high":6740,"low":6080,"close":6090,"volume":3198227,"rsi_14":61.54,"sma_20":5774.25,"sma_60":5411.5,"sma_120":5472.71},{"date":"2025-09-30","open":6070,"high":6500,"low":5830,"close":5860,"volume":1667293,"rsi_14":56.2,"sma_20":5821.75,"sma_60":5419.33,"sma_120":5488.25},{"date":"2025-10-01","open":5940,"high":6740,"low":5930,"close":6250,"volume":4905862,"rsi_14":60.28,"sma_20":5884.5,"sma_60":5432.83,"sma_120":5506.54},{"date":"2025-10-02","open":6250,"high":6420,"low":6010,"close":6010,"volume":554864,"rsi_14":57.87,"sma_20":5928.5,"sma_60":5438.0,"sma_120":5524.21},{"date":"2025-10-10","open":6090,"high":6190,"low":5970,"close":6030,"volume":348117,"rsi_14":57.87,"sma_20":5971.5,"sma_60":5444.5,"sma_120":5538.96},{"date":"2025-10-13","open":5810,"high":6070,"low":5730,"close":5890,"volume":239245,"rsi_14":56.37,"sma_20":6011.0,"sma_60":5447.33,"sma_120":5551.38},{"date":"2025-10-14","open":6000,"high":6170,"low":5650,"close":5700,"volume":459884,"rsi_14":48.12,"sma_20":6036.5,"sma_60":5446.83,"sma_120":5558.12},{"date":"2025-10-15","open":5700,"high":5790,"low":5660,"close":5770,"volume":117004,"rsi_14":27.3,"sma_20":6056.5,"sma_60":5449.0,"sma_120":5565.29},{"date":"2025-10-16","open":5770,"high":5890,"low":5630,"close":5630,"volume":210205,"rsi_14":29.12,"sma_20":6070.0,"sma_60":5451.0,"sma_120":5571.12},{"date":"2025-10-17","open":5630,"high":5720,"low":5460,"close":5560,"volume":191896,"rsi_14":29.64,"sma_20":6083.0,"sma_60":5451.67,"sma_120":5575.83},{"date":"2025-10-20","open":5630,"high":5750,"low":5550,"close":5710,"volume":158385,"rsi_14":29.39,"sma_20":6102.5,"sma_60":5455.67,"sma_120":5581.67},{"date":"2025-10-21","open":5700,"high":6270,"low":5600,"close":5810,"volume":2046507,"rsi_14":34.98,"sma_20":6128.0,"sma_60":5461.67,"sma_120":5587.5},{"date":"2025-10-22","open":5800,"high":6900,"low":5650,"close":6200,"volume":10368376,"rsi_14":47.12,"sma_20":6145.0,"sma_60":5473.33,"sma_120":5596.25},{"date":"2025-10-23","open":6170,"high":6440,"low":6100,"close":6120,"volume":1756083,"rsi_14":54.58,"sma_20":6093.5,"sma_60":5484.5,"sma_120":5604.5},{"date":"2025-10-24","open":6200,"high":6230,"low":5850,"close":5870,"volume":486359,"rsi_14":45.53,"sma_20":6046.0,"sma_60":5493.83,"sma_120":5606.92},{"date":"2025-10-27","open":5850,"high":6000,"low":5750,"close":5780,"volume":313750,"rsi_14":48.28,"sma_20":6000.0,"sma_60":5501.5,"sma_120":5610.92},{"date":"2025-10-28","open":5750,"high":6030,"low":5710,"close":5760,"volume":380948,"rsi_14":37.44,"sma_20":5945.0,"sma_60":5509.5,"sma_120":5601.5},{"date":"2025-10-29","open":5850,"high":6620,"low":5650,"close":5940,"volume":3550060,"rsi_14":48.15,"sma_20":5912.0,"sma_60":5523.0,"sma_120":5593.5},{"date":"2025-10-30","open":5900,"high":5960,"low":5630,"close":5660,"volume":411946,"rsi_14":41.4,"sma_20":5877.0,"sma_60":5533.17,"sma_120":5586.0},{"date":"2025-10-31","open":5690,"high":5900,"low":5640,"close":5640,"volume":235376,"rsi_14":43.84,"sma_20":5864.0,"sma_60":5543.0,"sma_120":5581.83},{"date":"2025-11-03","open":5660,"high":5770,"low":5640,"close":5730,"volume":142503,"rsi_14":50.78,"sma_20":5846.0,"sma_60":5558.0,"sma_120":5577.92},{"date":"2025-11-04","open":5760,"high":5860,"low":5660,"close":5670,"volume":169952,"rsi_14":47.4,"sma_20":5836.5,"sma_60":5570.58,"sma_120":5571.75},{"date":"2025-11-05","open":5590,"high":5660,"low":5060,"close":5380,"volume":196468,"rsi_14":43.96,"sma_20":5793.0,"sma_60":5576.92,"sma_120":5564.67},{"date":"2025-11-06","open":5420,"high":5550,"low":5300,"close":5340,"volume":142753,"rsi_14":44.61,"sma_20":5759.5,"sma_60":5580.92,"sma_120":5558.83},{"date":"2025-11-07","open":5200,"high":5330,"low":5095,"close":5230,"volume":134595,"rsi_14":38.0,"sma_20":5719.5,"sma_60":5583.42,"sma_120":5552.58},{"date":"2025-11-10","open":5230,"high":5530,"low":5230,"close":5430,"volume":139028,"rsi_14":40.95,"sma_20":5696.5,"sma_60":5589.75,"sma_120":5548.5},{"date":"2025-11-11","open":5410,"high":5580,"low":5270,"close":5330,"volume":239668,"rsi_14":25.97,"sma_20":5678.0,"sma_60":5592.92,"sma_120":5543.25},{"date":"2025-11-12","open":5340,"high":5450,"low":5270,"close":5450,"volume":79534,"rsi_14":31.89,"sma_20":5662.0,"sma_60":5597.92,"sma_120":5538.67},{"date":"2025-11-13","open":5450,"high":5500,"low":5310,"close":5410,"volume":56861,"rsi_14":35.98,"sma_20":5651.0,"sma_60":5601.42,"sma_120":5532.83},{"date":"2025-11-14","open":5310,"high":5420,"low":5170,"close":5180,"volume":93355,"rsi_14":33.15,"sma_20":5632.0,"sma_60":5601.75,"sma_120":5524.83},{"date":"2025-11-17","open":5270,"high":5270,"low":5120,"close":5210,"volume":47368,"rsi_14":34.64,"sma_20":5607.0,"sma_60":5602.25,"sma_120":5515.75},{"date":"2025-11-18","open":5120,"high":5630,"low":5030,"close":5070,"volume":406662,"rsi_14":25.14,"sma_20":5570.0,"sma_60":5602.42,"sma_120":5507.25},{"date":"2025-11-19","open":5050,"high":5250,"low":4990,"close":4990,"volume":102614,"rsi_14":28.39,"sma_20":5509.5,"sma_60":5602.92,"sma_120":5503.08},{"date":"2025-11-20","open":4980,"high":5110,"low":4760,"close":5110,"volume":72256,"rsi_14":33.94,"sma_20":5459.0,"sma_60":5605.58,"sma_120":5498.92},{"date":"2025-11-21","open":4910,"high":5040,"low":4850,"close":4850,"volume":88041,"rsi_14":25.82,"sma_20":5408.0,"sma_60":5603.08,"sma_120":5493.83},{"date":"2025-11-24","open":4855,"high":5000,"low":4800,"close":4860,"volume":87587,"rsi_14":27.12,"sma_20":5362.0,"sma_60":5598.75,"sma_120":5488.17},{"date":"2025-11-25","open":4860,"high":4990,"low":4800,"close":4845,"volume":59724,"rsi_14":32.11,"sma_20":5316.25,"sma_60":5594.5,"sma_120":5482.71},{"date":"2025-11-26","open":4845,"high":4960,"low":4845,"close":4960,"volume":42239,"rsi_14":37.9,"sma_20":5267.25,"sma_60":5593.5,"sma_120":5479.54},{"date":"2025-11-27","open":4925,"high":5100,"low":4920,"close":5030,"volume":97360,"rsi_14":43.46,"sma_20":5235.75,"sma_60":5594.0,"sma_120":5476.54},{"date":"2025-11-28","open":5070,"high":5200,"low":5000,"close":5200,"volume":98926,"rsi_14":42.33,"sma_20":5213.75,"sma_60":5596.83,"sma_120":5473.71},{"date":"2025-12-01","open":5710,"high":5930,"low":5370,"close":5400,"volume":1759673,"rsi_14":52.19,"sma_20":5197.25,"sma_60":5605.83,"sma_120":5472.96},{"date":"2025-12-02","open":5370,"high":5450,"low":5290,"close":5320,"volume":168714,"rsi_14":45.83,"sma_20":5179.75,"sma_60":5612.67,"sma_120":5470.38},{"date":"2025-12-03","open":5410,"high":5450,"low":5250,"close":5260,"volume":207729,"rsi_14":45.25,"sma_20":5173.75,"sma_60":5617.08,"sma_120":5467.88},{"date":"2025-12-04","open":5210,"high":5310,"low":5170,"close":5190,"volume":88592,"rsi_14":50.35,"sma_20":5166.25,"sma_60":5618.08,"sma_120":5463.79},{"date":"2025-12-05","open":5180,"high":5250,"low":5110,"close":5170,"volume":75950,"rsi_14":48.58,"sma_20":5163.25,"sma_60":5618.08,"sma_120":5460.96},{"date":"2025-12-08","open":5180,"high":5290,"low":5180,"close":5210,"volume":74657,"rsi_14":55.34,"sma_20":5152.25,"sma_60":5619.92,"sma_120":5459.88},{"date":"2025-12-09","open":5170,"high":5330,"low":5120,"close":5150,"volume":47254,"rsi_14":56.2,"sma_20":5143.25,"sma_60":5619.25,"sma_120":5458.96},{"date":"2025-12-10","open":5150,"high":5200,"low":5080,"close":5160,"volume":37787,"rsi_14":52.12,"sma_20":5128.75,"sma_60":5615.75,"sma_120":5457.88},{"date":"2025-12-11","open":5130,"high":5210,"low":5100,"close":5170,"volume":33985,"rsi_14":67.2,"sma_20":5116.75,"sma_60":5612.58,"sma_120":5453.79},{"date":"2025-12-12","open":5170,"high":5240,"low":5100,"close":5100,"volume":62100,"rsi_14":62.12,"sma_20":5112.75,"sma_60":5609.25,"sma_120":5447.62},{"date":"2025-12-15","open":5100,"high":5150,"low":5000,"close":5070,"volume":34024,"rsi_14":61.19,"sma_20":5105.75,"sma_60":5605.08,"sma_120":5440.54},{"date":"2025-12-16","open":5070,"high":5080,"low":4930,"close":4935,"volume":66100,"rsi_14":48.78,"sma_20":5099.0,"sma_60":5599.0,"sma_120":5433.0},{"date":"2025-12-17","open":4990,"high":5000,"low":4865,"close":4915,"volume":56035,"rsi_14":44.1,"sma_20":5095.25,"sma_60":5583.25,"sma_120":5424.54},{"date":"2025-12-18","open":4860,"high":4920,"low":4830,"close":4850,"volume":30020,"rsi_14":29.89,"sma_20":5082.25,"sma_60":5544.92,"sma_120":5417.04},{"date":"2025-12-19","open":4855,"high":4990,"low":4850,"close":4950,"volume":32409,"rsi_14":20.78,"sma_20":5087.25,"sma_60":5513.75,"sma_120":5412.21},{"date":"2025-12-22","open":5000,"high":5130,"low":4985,"close":5090,"volume":47555,"rsi_14":36.14,"sma_20":5098.75,"sma_60":5486.92,"sma_120":5408.96},{"date":"2025-12-23","open":5030,"high":5160,"low":4970,"close":5010,"volume":86575,"rsi_14":35.29,"sma_20":5107.0,"sma_60":5456.08,"sma_120":5405.79},{"date":"2025-12-24","open":5010,"high":5070,"low":4935,"close":4940,"volume":55177,"rsi_14":35.29,"sma_20":5106.0,"sma_60":5428.42,"sma_120":5401.38},{"date":"2025-12-26","open":4925,"high":4980,"low":4830,"close":4830,"volume":41761,"rsi_14":31.91,"sma_20":5096.0,"sma_60":5402.92,"sma_120":5397.62},{"date":"2025-12-29","open":4830,"high":4935,"low":4785,"close":4850,"volume":50054,"rsi_14":30.43,"sma_20":5078.5,"sma_60":5385.42,"sma_120":5393.04},{"date":"2025-12-30","open":4815,"high":4895,"low":4795,"close":4795,"volume":45614,"rsi_14":30.6,"sma_20":5048.25,"sma_60":5363.83,"sma_120":5387.67},{"date":"2026-01-02","open":4795,"high":4915,"low":4795,"close":4915,"volume":41149,"rsi_14":38.05,"sma_20":5028.0,"sma_60":5348.08,"sma_120":5383.71},{"date":"2026-01-05","open":4915,"high":4950,"low":4815,"close":4815,"volume":59170,"rsi_14":34.08,"sma_20":5005.75,"sma_60":5324.17,"sma_120":5378.5},{"date":"2026-01-06","open":4810,"high":4845,"low":4690,"close":4690,"volume":75331,"rsi_14":32.48,"sma_20":4980.75,"sma_60":5302.17,"sma_120":5370.08},{"date":"2026-01-07","open":4705,"high":4755,"low":4510,"close":4590,"volume":62534,"rsi_14":30.65,"sma_20":4951.75,"sma_60":5278.17,"sma_120":5361.33},{"date":"2026-01-08","open":4550,"high":4630,"low":4405,"close":4425,"volume":62458,"rsi_14":29.92,"sma_20":4912.5,"sma_60":5253.75,"sma_120":5350.54},{"date":"2026-01-09","open":4425,"high":4570,"low":4425,"close":4570,"volume":48214,"rsi_14":37.63,"sma_20":4883.5,"sma_60":5234.92,"sma_120":5340.88},{"date":"2026-01-12","open":4540,"high":4620,"low":4465,"close":4590,"volume":46834,"rsi_14":40.37,"sma_20":4855.0,"sma_60":5215.25,"sma_120":5332.12},{"date":"2026-01-13","open":4600,"high":4680,"low":4500,"close":4505,"volume":43207,"rsi_14":33.33,"sma_20":4821.75,"sma_60":5196.5,"sma_120":5323.75},{"date":"2026-01-14","open":4500,"high":4535,"low":4475,"close":4480,"volume":41414,"rsi_14":25.0,"sma_20":4790.75,"sma_60":5178.5,"sma_120":5315.08},{"date":"2026-01-15","open":4465,"high":4520,"low":4380,"close":4520,"volume":52722,"rsi_14":29.24,"sma_20":4763.25,"sma_60":5158.67,"sma_120":5307.17},{"date":"2026-01-16","open":4510,"high":4540,"low":4435,"close":4515,"volume":41082,"rsi_14":30.94,"sma_20":4742.25,"sma_60":5137.08,"sma_120":5299.38},{"date":"2026-01-19","open":4515,"high":4515,"low":4400,"close":4405,"volume":51915,"rsi_14":29.68,"sma_20":4700.0,"sma_60":5080.42,"sma_120":5290.25},{"date":"2026-01-20","open":4400,"high":4570,"low":4290,"close":4475,"volume":100982,"rsi_14":35.59,"sma_20":4676.25,"sma_60":5057.17,"sma_120":5282.12},{"date":"2026-01-21","open":4370,"high":4460,"low":4210,"close":4280,"volume":107485,"rsi_14":23.21,"sma_20":4635.75,"sma_60":5032.17,"sma_120":5273.54},{"date":"2026-01-22","open":4270,"high":4375,"low":4270,"close":4330,"volume":42693,"rsi_14":28.63,"sma_20":4601.75,"sma_60":5008.33,"sma_120":5265.29},{"date":"2026-01-23","open":4335,"high":4580,"low":4175,"close":4470,"volume":123754,"rsi_14":40.43,"sma_20":4578.25,"sma_60":4983.83,"sma_120":5258.54},{"date":"2026-01-26","open":4470,"high":4850,"low":4470,"close":4690,"volume":147437,"rsi_14":53.94,"sma_20":4571.25,"sma_60":4967.67,"sma_120":5254.88},{"date":"2026-01-27","open":4700,"high":4795,"low":4655,"close":4775,"volume":106137,"rsi_14":64.71,"sma_20":4567.5,"sma_60":4953.25,"sma_120":5252.58},{"date":"2026-01-28","open":4775,"high":4820,"low":4700,"close":4760,"volume":94346,"rsi_14":58.96,"sma_20":4565.75,"sma_60":4937.08,"sma_120":5250.17},{"date":"2026-01-29","open":4725,"high":4845,"low":4670,"close":4840,"volume":105915,"rsi_14":61.16,"sma_20":4562.0,"sma_60":4923.25,"sma_120":5250.25},{"date":"2026-01-30","open":4900,"high":4900,"low":4655,"close":4710,"volume":95726,"rsi_14":58.8,"sma_20":4556.75,"sma_60":4912.08,"sma_120":5248.54},{"date":"2026-02-02","open":4710,"high":4710,"low":4470,"close":4470,"volume":58710,"rsi_14":49.64,"sma_20":4545.75,"sma_60":4897.58,"sma_120":5244.12},{"date":"2026-02-03","open":4515,"high":4630,"low":4480,"close":4570,"volume":24924,"rsi_14":51.74,"sma_20":4544.75,"sma_60":4886.58,"sma_120":5239.71},{"date":"2026-02-04","open":4570,"high":4645,"low":4490,"close":4605,"volume":28161,"rsi_14":53.06,"sma_20":4553.75,"sma_60":4888.08,"sma_120":5235.75},{"date":"2026-02-05","open":4640,"high":4640,"low":4490,"close":4490,"volume":26528,"rsi_14":49.21,"sma_20":4549.75,"sma_60":4872.42,"sma_120":5231.08},{"date":"2026-02-06","open":4490,"high":4490,"low":4210,"close":4440,"volume":46217,"rsi_14":51.15,"sma_20":4542.25,"sma_60":4857.58,"sma_120":5225.25},{"date":"2026-02-09","open":4445,"high":4545,"low":4430,"close":4470,"volume":49175,"rsi_14":49.83,"sma_20":4540.5,"sma_60":4841.25,"sma_120":5219.58},{"date":"2026-02-10","open":4470,"high":4545,"low":4400,"close":4505,"volume":44035,"rsi_14":58.49,"sma_20":4541.75,"sma_60":4826.17,"sma_120":5213.79},{"date":"2026-02-11","open":4505,"high":4510,"low":4235,"close":4410,"volume":40320,"rsi_14":52.92,"sma_20":4536.25,"sma_60":4813.33,"sma_120":5207.54},{"date":"2026-02-12","open":4400,"high":4745,"low":4250,"close":4440,"volume":124720,"rsi_14":48.81,"sma_20":4532.5,"sma_60":4800.5,"sma_120":5201.38},{"date":"2026-02-13","open":4400,"high":4420,"low":4290,"close":4290,"volume":55843,"rsi_14":33.19,"sma_20":4521.25,"sma_60":4787.5,"sma_120":5194.96},{"date":"2026-02-19","open":4290,"high":4435,"low":4210,"close":4335,"volume":90641,"rsi_14":30.87,"sma_20":4517.75,"sma_60":4776.58,"sma_120":5189.75},{"date":"2026-02-20","open":4300,"high":4335,"low":4260,"close":4275,"volume":38889,"rsi_14":29.71,"sma_20":4507.75,"sma_60":4762.67,"sma_120":5184.12},{"date":"2026-02-23","open":4280,"high":4435,"low":4150,"close":4250,"volume":67822,"rsi_14":24.12,"sma_20":4506.25,"sma_60":4752.67,"sma_120":5177.88},{"date":"2026-02-24","open":4165,"high":4330,"low":4165,"close":4250,"volume":30630,"rsi_14":27.23,"sma_20":4502.25,"sma_60":4742.5,"sma_120":5170.62},{"date":"2026-02-25","open":4250,"high":4330,"low":4150,"close":4240,"volume":44587,"rsi_14":35.26,"sma_20":4490.75,"sma_60":4732.42,"sma_120":5163.46},{"date":"2026-02-26","open":4255,"high":4310,"low":4160,"close":4185,"volume":73244,"rsi_14":23.81,"sma_20":4464.75,"sma_60":4538.83,"sma_120":4800.42},{"date":"2026-02-27","open":4185,"high":4190,"low":4060,"close":4085,"volume":55890,"rsi_14":17.5,"sma_20":4431.0,"sma_60":4703.75,"sma_120":5148.88},{"date":"2026-03-03","open":4050,"high":4080,"low":3870,"close":3870,"volume":79893,"rsi_14":15.56,"sma_20":4386.5,"sma_60":4681.58,"sma_120":5139.21},{"date":"2026-03-04","open":3800,"high":3835,"low":3280,"close":3305,"volume":154543,"rsi_14":9.89,"sma_20":4309.75,"sma_60":4646.67,"sma_120":5126.25},{"date":"2026-03-05","open":3320,"high":3795,"low":3320,"close":3695,"volume":78812,"rsi_14":28.17,"sma_20":4259.0,"sma_60":4619.58,"sma_120":5116.12},{"date":"2026-03-06","open":3760,"high":3825,"low":3700,"close":3825,"volume":38309,"rsi_14":31.82,"sma_20":4226.75,"sma_60":4595.67,"sma_120":5106.38},{"date":"2026-03-09","open":3700,"high":3700,"low":3465,"close":3675,"volume":45950,"rsi_14":30.91,"sma_20":4182.0,"sma_60":4570.42,"sma_120":5094.25},{"date":"2026-03-10","open":3700,"high":3795,"low":3560,"close":3680,"volume":50130,"rsi_14":30.0,"sma_20":4135.75,"sma_60":4545.58,"sma_120":5081.83},{"date":"2026-03-11","open":3700,"high":3800,"low":3675,"close":3730,"volume":19151,"rsi_14":34.44,"sma_20":4097.75,"sma_60":4520.92,"sma_120":5070.42},{"date":"2026-03-12","open":3725,"high":3990,"low":3725,"close":3860,"volume":45418,"rsi_14":37.4,"sma_20":4068.75,"sma_60":4499.42,"sma_120":5059.33},{"date":"2026-03-13","open":3860,"high":4040,"low":3750,"close":3790,"volume":75398,"rsi_14":37.2,"sma_20":4034.75,"sma_60":4476.58,"sma_120":5046.17},{"date":"2026-03-16","open":3805,"high":3905,"low":3710,"close":3860,"volume":28555,"rsi_14":39.95,"sma_20":4002.5,"sma_60":4354.08,"sma_120":4681.54},{"date":"2026-03-17","open":3875,"high":3925,"low":3795,"close":3845,"volume":17174,"rsi_14":39.64,"sma_20":3974.25,"sma_60":4433.83,"sma_120":5021.54},{"date":"2026-03-18","open":3885,"high":3885,"low":3750,"close":3810,"volume":28432,"rsi_14":39.14,"sma_20":3942.75,"sma_60":4412.83,"sma_120":5008.96},{"date":"2026-03-19","open":3770,"high":3785,"low":3730,"close":3780,"volume":27269,"rsi_14":39.64,"sma_20":3917.25,"sma_60":4393.58,"sma_120":4996.29},{"date":"2026-03-20","open":3925,"high":3925,"low":3730,"close":3870,"volume":34518,"rsi_14":44.47,"sma_20":3894.0,"sma_60":4376.17,"sma_120":4979.71},{"date":"2026-03-23","open":3625,"high":3790,"low":3620,"close":3735,"volume":57688,"rsi_14":46.38,"sma_20":3867.0,"sma_60":4357.58,"sma_120":4951.25},{"date":"2026-03-24","open":3735,"high":3800,"low":3600,"close":3640,"volume":27351,"rsi_14":62.01,"sma_20":3836.5,"sma_60":4335.75,"sma_120":4924.75},{"date":"2026-03-25","open":3645,"high":3735,"low":3500,"close":3640,"volume":66980,"rsi_14":47.26,"sma_20":3806.0,"sma_60":4311.58,"sma_120":4899.25},{"date":"2026-03-26","open":3640,"high":3730,"low":3570,"close":3635,"volume":24373,"rsi_14":39.2,"sma_20":3775.75,"sma_60":4288.67,"sma_120":4872.38},{"date":"2026-03-27","open":3635,"high":3770,"low":3550,"close":3755,"volume":32851,"rsi_14":54.71,"sma_20":3754.25,"sma_60":4268.92,"sma_120":4848.67},{"date":"2026-03-30","open":3700,"high":3705,"low":3575,"close":3640,"volume":19167,"rsi_14":47.92,"sma_20":3732.0,"sma_60":4249.08,"sma_120":4826.0},{"date":"2026-03-31","open":3655,"high":3705,"low":3490,"close":3580,"volume":17967,"rsi_14":42.27,"sma_20":3717.5,"sma_60":4227.92,"sma_120":4806.67},{"date":"2026-04-01","open":3510,"high":3695,"low":3510,"close":3670,"volume":25539,"rsi_14":39.78,"sma_20":3735.75,"sma_60":4209.17,"sma_120":4786.5},{"date":"2026-04-02","open":3640,"high":3825,"low":3465,"close":3615,"volume":37129,"rsi_14":40.44,"sma_20":3731.75,"sma_60":4187.5,"sma_120":4767.79},{"date":"2026-04-03","open":3615,"high":3620,"low":3485,"close":3545,"volume":24543,"rsi_14":32.79,"sma_20":3717.75,"sma_60":4166.33,"sma_120":4745.25},{"date":"2026-04-06","open":3520,"high":3555,"low":3460,"close":3555,"volume":16897,"rsi_14":34.07,"sma_20":3711.75,"sma_60":4147.42,"sma_120":4724.79},{"date":"2026-04-07","open":3545,"high":3600,"low":3450,"close":3520,"volume":19268,"rsi_14":34.07,"sma_20":3703.75,"sma_60":4129.58,"sma_120":4703.88},{"date":"2026-04-08","open":3540,"high":3570,"low":3475,"close":3540,"volume":26888,"rsi_14":36.67,"sma_20":3694.25,"sma_60":4114.83,"sma_120":4684.29},{"date":"2026-04-09","open":3505,"high":3575,"low":3470,"close":3470,"volume":13593,"rsi_14":27.27,"sma_20":3674.75,"sma_60":4096.5,"sma_120":4665.71},{"date":"2026-04-10","open":3485,"high":3610,"low":3485,"close":3600,"volume":28059,"rsi_14":42.29,"sma_20":3665.25,"sma_60":4080.0,"sma_120":4647.62},{"date":"2026-04-13","open":3595,"high":3675,"low":3570,"close":3610,"volume":21776,"rsi_14":48.1,"sma_20":3652.75,"sma_60":4065.08,"sma_120":4630.79},{"date":"2026-04-14","open":3790,"high":4690,"low":3720,"close":4690,"volume":726519,"rsi_14":78.07,"sma_20":3695.0,"sma_60":4068.58,"sma_120":4623.54},{"date":"2026-04-15","open":6090,"high":6090,"low":5610,"close":6090,"volume":1376701,"rsi_14":87.6,"sma_20":3809.0,"sma_60":4094.75,"sma_120":4626.71},{"date":"2026-04-16","open":7250,"high":7710,"low":5960,"close":5960,"volume":18962027,"rsi_14":83.66,"sma_20":3918.0,"sma_60":4118.83,"sma_120":4627.96},{"date":"2026-04-17","open":5780,"high":7500,"low":5030,"close":6010,"volume":22140354,"rsi_14":86.92,"sma_20":4025.0,"sma_60":4145.58,"sma_120":4626.38},{"date":"2026-04-20","open":6230,"high":7350,"low":6090,"close":6470,"volume":9392390,"rsi_14":90.03,"sma_20":4161.75,"sma_60":4178.83,"sma_120":4629.29},{"date":"2026-04-21","open":6550,"high":6560,"low":5820,"close":5970,"volume":1407219,"rsi_14":78.61,"sma_20":4278.25,"sma_60":4207.0,"sma_120":4630.12},{"date":"2026-04-22","open":5800,"high":6030,"low":5400,"close":5500,"volume":1070609,"rsi_14":71.25,"sma_20":4371.25,"sma_60":4226.5,"sma_120":4627.79},{"date":"2026-04-23","open":5500,"high":5750,"low":5140,"close":5370,"volume":1049944,"rsi_14":70.3,"sma_20":4458.0,"sma_60":4241.5,"sma_120":4624.54},{"date":"2026-04-24","open":5400,"high":5430,"low":5120,"close":5160,"volume":363684,"rsi_14":67.09,"sma_20":4528.25,"sma_60":4249.33,"sma_120":4618.04},{"date":"2026-04-27","open":5150,"high":5320,"low":5020,"close":5210,"volume":298724,"rsi_14":67.94,"sma_20":4606.75,"sma_60":4256.58,"sma_120":4614.29},{"date":"2026-04-28","open":5260,"high":5280,"low":4770,"close":4950,"volume":243468,"rsi_14":64.24,"sma_20":4675.25,"sma_60":4259.75,"sma_120":4608.54},{"date":"2026-04-29","open":4960,"high":5040,"low":4775,"close":4910,"volume":141402,"rsi_14":64.63,"sma_20":4737.25,"sma_60":4260.92,"sma_120":4474.5},{"date":"2026-04-30","open":4910,"high":4950,"low":4740,"close":4760,"volume":137601,"rsi_14":50.91,"sma_20":5172.0,"sma_60":4122.92,"sma_120":3984.79},{"date":"2026-05-04","open":4985,"high":4985,"low":4720,"close":4815,"volume":163414,"rsi_14":62.09,"sma_20":4858.0,"sma_60":4267.5,"sma_120":4589.42},{"date":"2026-05-06","open":4860,"high":5140,"low":4610,"close":5010,"volume":567532,"rsi_14":53.9,"sma_20":4930.75,"sma_60":4274.83,"sma_120":4586.67},{"date":"2026-05-07","open":5060,"high":5440,"low":4770,"close":5140,"volume":706829,"rsi_14":33.22,"sma_20":5011.75,"sma_60":4283.75,"sma_120":4585.92},{"date":"2026-05-08","open":5360,"high":5360,"low":4775,"close":4780,"volume":344042,"rsi_14":30.72,"sma_20":5073.75,"sma_60":4288.58,"sma_120":4580.5},{"date":"2026-05-11","open":4710,"high":4870,"low":4610,"close":4660,"volume":247469,"rsi_14":28.43,"sma_20":5133.25,"sma_60":4292.25,"sma_120":4574.92},{"date":"2026-05-12","open":4790,"high":4980,"low":4325,"close":4585,"volume":196862,"rsi_14":15.66,"sma_20":5182.5,"sma_60":4294.17,"sma_120":4567.71},{"date":"2026-05-13","open":4500,"high":4770,"low":4480,"close":4525,"volume":115614,"rsi_14":18.66,"sma_20":5228.25,"sma_60":4294.5,"sma_120":4560.33},{"date":"2026-05-14","open":4525,"high":4790,"low":4520,"close":4600,"volume":111867,"rsi_14":26.44,"sma_20":5223.75,"sma_60":4297.67,"sma_120":4555.5},{"date":"2026-05-15","open":4575,"high":4655,"low":4200,"close":4265,"volume":175759,"rsi_14":23.88,"sma_20":5132.5,"sma_60":4294.75,"sma_120":4547.62},{"date":"2026-05-18","open":4265,"high":4425,"low":4055,"close":4185,"volume":111617,"rsi_14":25.44,"sma_20":5043.75,"sma_60":4293.0,"sma_120":4540.25},{"date":"2026-05-19","open":4050,"high":4500,"low":4050,"close":4185,"volume":189114,"rsi_14":23.51,"sma_20":4952.5,"sma_60":4290.5,"sma_120":4533.54},{"date":"2026-05-20","open":4185,"high":4185,"low":3800,"close":4050,"volume":78026,"rsi_14":25.14,"sma_20":4831.5,"sma_60":4286.75,"sma_120":4524.71},{"date":"2026-05-21","open":4050,"high":4265,"low":4030,"close":4040,"volume":94095,"rsi_14":25.56,"sma_20":4735.0,"sma_60":4283.25,"sma_120":4517.96},{"date":"2026-05-22","open":4390,"high":4825,"low":4200,"close":4260,"volume":552581,"rsi_14":36.49,"sma_20":4673.0,"sma_60":4283.42,"sma_120":4512.96},{"date":"2026-05-26","open":4360,"high":4670,"low":4360,"close":4425,"volume":265884,"rsi_14":40.05,"sma_20":4625.75,"sma_60":4286.5,"sma_120":4509.46},{"date":"2026-05-27","open":4420,"high":4425,"low":3990,"close":4000,"volume":208854,"rsi_14":26.94,"sma_20":4567.75,"sma_60":4283.42,"sma_120":4501.46},{"date":"2026-05-28","open":3960,"high":4080,"low":3760,"close":3960,"volume":106973,"rsi_14":21.9,"sma_20":4505.25,"sma_60":4281.33,"sma_120":4492.54},{"date":"2026-05-29","open":4140,"high":4140,"low":3700,"close":3725,"volume":95391,"rsi_14":23.29,"sma_20":4444.0,"sma_60":4278.92,"sma_120":4480.25},{"date":"2026-06-01","open":3725,"high":3725,"low":3465,"close":3540,"volume":89210,"rsi_14":22.55,"sma_20":4375.5,"sma_60":4282.83,"sma_120":4464.75},{"date":"2026-06-02","open":3455,"high":3520,"low":3330,"close":3435,"volume":114528,"rsi_14":22.22,"sma_20":4309.25,"sma_60":4278.5,"sma_120":4449.04},{"date":"2026-06-04","open":3435,"high":3500,"low":3330,"close":3410,"volume":46624,"rsi_14":22.6,"sma_20":4239.0,"sma_60":4271.58,"sma_120":4433.62},{"date":"2026-06-05","open":3410,"high":3410,"low":3255,"close":3320,"volume":59710,"rsi_14":18.78,"sma_20":4154.5,"sma_60":4265.67,"sma_120":4418.04},{"date":"2026-06-08","open":3100,"high":3295,"low":3005,"close":3005,"volume":66811,"rsi_14":18.97,"sma_20":4047.75,"sma_60":4254.42,"sma_120":4400.0},{"date":"2026-06-09","open":3100,"high":3245,"low":3010,"close":3135,"volume":54763,"rsi_14":24.76,"sma_20":3965.5,"sma_60":4244.5,"sma_120":4382.71},{"date":"2026-06-10","open":3260,"high":3260,"low":2935,"close":3005,"volume":60127,"rsi_14":23.3,"sma_20":3882.75,"sma_60":4230.25,"sma_120":4364.83},{"date":"2026-06-11","open":2900,"high":3060,"low":2900,"close":3055,"volume":26365,"rsi_14":26.59,"sma_20":3806.25,"sma_60":4218.0,"sma_120":4347.29},{"date":"2026-06-12","open":3055,"high":3200,"low":3055,"close":3075,"volume":28978,"rsi_14":27.4,"sma_20":3733.75,"sma_60":4204.92,"sma_120":4329.83},{"date":"2026-06-15","open":3335,"high":3335,"low":3090,"close":3145,"volume":35090,"rsi_14":21.91,"sma_20":3661.0,"sma_60":4193.25,"sma_120":4313.54},{"date":"2026-06-16","open":3150,"high":3245,"low":3085,"close":3160,"volume":37536,"rsi_14":15.53,"sma_20":3605.75,"sma_60":4182.42,"sma_120":4297.62},{"date":"2026-06-17","open":3270,"high":3300,"low":3125,"close":3195,"volume":48318,"rsi_14":41.83,"sma_20":3256.25,"sma_60":4117.42,"sma_120":4193.17},{"date":"2026-06-18","open":3170,"high":3195,"low":3010,"close":3095,"volume":31168,"rsi_14":21.26,"sma_20":3501.75,"sma_60":4159.75,"sma_120":4267.96},{"date":"2026-06-19","open":3090,"high":3090,"low":2815,"close":2815,"volume":76065,"rsi_14":20.65,"sma_20":3440.0,"sma_60":4144.42,"sma_120":4251.0},{"date":"2026-06-22","open":3095,"high":3095,"low":2800,"close":2820,"volume":51446,"rsi_14":23.72,"sma_20":3379.0,"sma_60":4130.75,"sma_120":4233.25},{"date":"2026-06-23","open":2940,"high":2940,"low":2505,"close":2505,"volume":95290,"rsi_14":20.57,"sma_20":3291.25,"sma_60":4111.83,"sma_120":4211.71},{"date":"2026-06-24","open":2485,"high":2725,"low":2450,"close":2490,"volume":79702,"rsi_14":20.7,"sma_20":3194.5,"sma_60":4092.75,"sma_120":4190.71},{"date":"2026-06-25","open":2495,"high":2570,"low":2300,"close":2300,"volume":69136,"rsi_14":19.46,"sma_20":3109.5,"sma_60":4068.5,"sma_120":4168.71},{"date":"2026-06-26","open":2300,"high":2350,"low":2100,"close":2180,"volume":116952,"rsi_14":22.03,"sma_20":3020.5,"sma_60":4044.17,"sma_120":4146.62},{"date":"2026-06-29","open":2220,"high":2430,"low":2185,"close":2405,"volume":62654,"rsi_14":26.75,"sma_20":2954.5,"sma_60":4024.58,"sma_120":4126.25},{"date":"2026-06-30","open":2405,"high":2545,"low":2340,"close":2365,"volume":91001,"rsi_14":28.38,"sma_20":2895.75,"sma_60":4002.83,"sma_120":4106.0},{"date":"2026-07-01","open":2350,"high":2570,"low":2350,"close":2495,"volume":47867,"rsi_14":32.05,"sma_20":2848.75,"sma_60":3984.17,"sma_120":4085.83},{"date":"2026-07-02","open":2495,"high":2495,"low":2335,"close":2335,"volume":35034,"rsi_14":28.24,"sma_20":2795.0,"sma_60":3964.0,"sma_120":4065.17},{"date":"2026-07-03","open":2320,"high":2435,"low":2245,"close":2425,"volume":47090,"rsi_14":29.07,"sma_20":2750.25,"sma_60":3945.17,"sma_120":4046.29},{"date":"2026-07-06","open":2405,"high":2495,"low":2300,"close":2350,"volume":30158,"rsi_14":27.25,"sma_20":2717.5,"sma_60":3925.67,"sma_120":4027.62},{"date":"2026-07-07","open":2335,"high":2415,"low":2230,"close":2270,"volume":39941,"rsi_14":24.66,"sma_20":2674.25,"sma_60":3904.5,"sma_120":4009.67},{"date":"2026-07-08","open":2195,"high":2350,"low":2100,"close":2150,"volume":41192,"rsi_14":24.39,"sma_20":2631.5,"sma_60":3882.5,"sma_120":3989.5},{"date":"2026-07-09","open":2070,"high":2290,"low":2065,"close":2200,"volume":52114,"rsi_14":30.96,"sma_20":2588.75,"sma_60":3859.17,"sma_120":3969.58},{"date":"2026-07-10","open":2200,"high":2390,"low":2135,"close":2260,"volume":32867,"rsi_14":33.23,"sma_20":2548.0,"sma_60":3836.67,"sma_120":3950.88},{"date":"2026-07-13","open":2390,"high":2490,"low":2130,"close":2140,"volume":40081,"rsi_14":37.63,"sma_20":2497.75,"sma_60":3794.17,"sma_120":3931.38},{"date":"2026-07-14","open":2055,"high":2240,"low":2055,"close":2180,"volume":35313,"rsi_14":39.67,"sma_20":2448.75,"sma_60":3729.0,"sma_120":3911.88},{"date":"2026-07-15","open":2160,"high":2305,"low":2160,"close":2285,"volume":37354,"rsi_14":49.47,"sma_20":2403.25,"sma_60":3667.75,"sma_120":3893.29},{"date":"2026-07-16","open":2285,"high":2365,"low":2210,"close":2250,"volume":21928,"rsi_14":52.63,"sma_20":2361.0,"sma_60":3605.08,"sma_120":3875.33},{"date":"2026-07-20","open":2235,"high":2235,"low":2090,"close":2090,"volume":19589,"rsi_14":37.55,"sma_20":2324.75,"sma_60":3532.08,"sma_120":3855.46},{"date":"2026-07-21","open":2090,"high":2195,"low":1980,"close":2095,"volume":33012,"rsi_14":39.02,"sma_20":2288.5,"sma_60":3467.5,"sma_120":3837.25},{"date":"2026-07-22","open":2270,"high":2270,"low":2125,"close":2145,"volume":21380,"rsi_14":34.78,"sma_20":2270.5,"sma_60":3411.58,"sma_120":3819.04},{"date":"2026-07-23","open":2275,"high":2695,"low":2150,"close":2365,"volume":487545,"rsi_14":51.24,"sma_20":2264.25,"sma_60":3361.5,"sma_120":3801.5},{"date":"2026-07-24","open":2465,"high":2465,"low":2105,"close":2165,"volume":79969,"rsi_14":40.15,"sma_20":2257.5,"sma_60":3311.58,"sma_120":3780.46},{"date":"2026-07-27","open":2280,"high":2340,"low":2190,"close":2280,"volume":39982,"rsi_14":47.43,"sma_20":2262.5,"sma_60":3262.75,"sma_120":3759.67},{"date":"2026-07-28","open":2275,"high":2620,"low":2115,"close":2140,"volume":319698,"rsi_14":45.42,"sma_20":2249.25,"sma_60":3215.92,"sma_120":3737.83},{"date":"2026-07-29","open":2115,"high":2165,"low":1810,"close":1868,"volume":144242,"rsi_14":41.03,"sma_20":2224.4,"sma_60":3165.22,"sma_120":3713.07},{"date":"2026-07-30","open":1722,"high":1894,"low":1722,"close":1794,"volume":71389,"rsi_14":37.28,"sma_20":2189.35,"sma_60":3115.78,"sma_120":3688.77},{"date":"2026-07-31","open":1812,"high":1970,"low":1812,"close":1965,"volume":53834,"rsi_14":41.36,"sma_20":2170.85,"sma_60":3068.28,"sma_120":3667.89},{"date":"2026-08-03","open":1965,"high":2115,"low":1962,"close":2010,"volume":29449,"rsi_14":46.02,"sma_20":2150.1,"sma_60":3018.28,"sma_120":3646.56},{"date":"2026-08-04","open":2025,"high":2545,"low":2025,"close":2330,"volume":303199,"rsi_14":53.92,"sma_20":2149.1,"sma_60":2971.45,"sma_120":3627.6},{"date":"2026-08-05","open":2295,"high":2470,"low":2295,"close":2340,"volume":113486,"rsi_14":51.51,"sma_20":2152.6,"sma_60":2930.78,"sma_120":3609.68},{"date":"2026-08-06","open":2370,"high":2420,"low":2290,"close":2345,"volume":33178,"rsi_14":52.66,"sma_20":2162.35,"sma_60":2892.2,"sma_120":3592.22},{"date":"2026-08-07","open":2345,"high":2445,"low":2280,"close":2370,"volume":59971,"rsi_14":58.47,"sma_20":2170.85,"sma_60":2855.28,"sma_120":3574.72},{"date":"2026-08-10","open":2500,"high":2500,"low":2330,"close":2465,"volume":97963,"rsi_14":60.62,"sma_20":2181.1,"sma_60":2820.95,"sma_120":3557.72},{"date":"2026-08-11","open":2460,"high":2570,"low":2415,"close":2535,"volume":64276,"rsi_14":61.07,"sma_20":2200.85,"sma_60":2786.53,"sma_120":3542.1},{"date":"2026-08-12","open":2625,"high":3295,"low":2405,"close":2770,"volume":2157652,"rsi_14":61.4,"sma_20":2230.35,"sma_60":2761.62,"sma_120":3528.18},{"date":"2026-08-13","open":2770,"high":2925,"low":2615,"close":2760,"volume":486391,"rsi_14":68.75,"sma_20":2254.1,"sma_60":2737.87,"sma_120":3515.43},{"date":"2026-08-14","open":2765,"high":2765,"low":2640,"close":2740,"volume":146824,"rsi_14":65.42,"sma_20":2278.6,"sma_60":2713.78,"sma_120":3502.14},{"date":"2026-08-18","open":2715,"high":2755,"low":2605,"close":2625,"volume":93983,"rsi_14":66.53,"sma_20":2305.35,"sma_60":2690.03,"sma_120":3488.39},{"date":"2026-08-19","open":2530,"high":2695,"low":2480,"close":2510,"volume":105084,"rsi_14":74.5,"sma_20":2326.1,"sma_60":2664.53,"sma_120":3473.89},{"date":"2026-08-20","open":2535,"high":2660,"low":2440,"close":2620,"volume":96607,"rsi_14":80.68,"sma_20":2349.85,"sma_60":2637.2,"sma_120":3460.31},{"date":"2026-08-21","open":2560,"high":2560,"low":2375,"close":2380,"volume":83787,"rsi_14":64.66,"sma_20":2350.6,"sma_60":2603.12,"sma_120":3444.81},{"date":"2026-08-24","open":2440,"high":2465,"low":2330,"close":2405,"volume":28832,"rsi_14":64.16,"sma_20":2362.6,"sma_60":2576.53,"sma_120":3429.97},{"date":"2026-08-25","open":2430,"high":2500,"low":2300,"close":2500,"volume":26073,"rsi_14":57.26,"sma_20":2373.6,"sma_60":2552.2,"sma_120":3416.77},{"date":"2026-08-26","open":2445,"high":2500,"low":2405,"close":2450,"volume":23455,"rsi_14":54.55,"sma_20":2389.1,"sma_60":2530.95,"sma_120":3404.93},{"date":"2026-08-27","open":2590,"high":2590,"low":2445,"close":2500,"volume":28603,"rsi_14":56.18,"sma_20":2420.7,"sma_60":2513.62,"sma_120":3398.22},{"date":"2026-08-28","open":2595,"high":3075,"low":2555,"close":2565,"volume":824931,"rsi_14":57.53,"sma_20":2459.25,"sma_60":2499.12,"sma_120":3388.81},{"date":"2026-08-31","open":2565,"high":2590,"low":2370,"close":2545,"volume":54168,"rsi_14":53.28,"sma_20":2488.25,"sma_60":2484.7,"sma_120":3378.14},{"date":"2026-09-01","open":2470,"high":2570,"low":2470,"close":2550,"volume":30032,"rsi_14":50.65,"sma_20":2515.25,"sma_60":2471.87,"sma_120":3368.77},{"date":"2026-09-02","open":2550,"high":2550,"low":2450,"close":2465,"volume":22520,"rsi_14":34.83,"sma_20":2522.0,"sma_60":2462.87,"sma_120":3358.64},{"date":"2026-09-03","open":2475,"high":2720,"low":2400,"close":2425,"volume":120637,"rsi_14":33.82,"sma_20":2526.25,"sma_60":2451.03,"sma_120":3347.77},{"date":"2026-09-04","open":2440,"high":2650,"low":2440,"close":2580,"volume":58467,"rsi_14":43.16,"sma_20":2538.0,"sma_60":2443.95,"sma_120":3337.1},{"date":"2026-09-07","open":2600,"high":2610,"low":2505,"close":2510,"volume":23680,"rsi_14":44.89,"sma_20":2545.0,"sma_60":2434.87,"sma_120":3326.43},{"date":"2026-09-08","open":2510,"high":2565,"low":2470,"close":2525,"volume":24592,"rsi_14":50.73,"sma_20":2548.0,"sma_60":2425.7,"sma_120":3315.31},{"date":"2026-09-09","open":2510,"high":2660,"low":2470,"close":2600,"volume":65387,"rsi_14":48.99,"sma_20":2551.25,"sma_60":2416.62,"sma_120":3304.93},{"date":"2026-09-10","open":2630,"high":2640,"low":2535,"close":2585,"volume":26294,"rsi_14":63.4,"sma_20":2542.0,"sma_60":2407.03,"sma_120":3294.72},{"date":"2026-09-11","open":2940,"high":3310,"low":2755,"close":2830,"volume":2776773,"rsi_14":71.57,"sma_20":2545.5,"sma_60":2400.95,"sma_120":3286.81},{"date":"2026-09-14","open":2990,"high":3345,"low":2855,"close":3080,"volume":2100897,"rsi_14":75.44,"sma_20":2562.5,"sma_60":2400.7,"sma_120":3280.22},{"date":"2026-09-15","open":3250,"high":3555,"low":3010,"close":3050,"volume":1488761,"rsi_14":76.79,"sma_20":2583.75,"sma_60":2404.62,"sma_120":3274.52},{"date":"2026-09-16","open":3015,"high":3295,"low":2890,"close":3000,"volume":374100,"rsi_14":72.32,"sma_20":2608.25,"sma_60":2407.62,"sma_120":3269.18},{"date":"2026-09-17","open":2975,"high":3120,"low":2825,"close":2950,"volume":141982,"rsi_14":67.42,"sma_20":2624.75,"sma_60":2415.03,"sma_120":3263.43},{"date":"2026-09-18","open":3000,"high":3080,"low":2845,"close":2990,"volume":154243,"rsi_14":69.78,"sma_20":2655.25,"sma_60":2423.37,"sma_120":3258.06},{"date":"2026-09-21","open":3000,"high":3000,"low":2715,"close":2855,"volume":111894,"rsi_14":62.15,"sma_20":2677.75,"sma_60":2432.62,"sma_120":3250.56},{"date":"2026-09-22","open":2835,"high":2985,"low":2805,"close":2825,"volume":62562,"rsi_14":65.0,"sma_20":2694.0,"sma_60":2443.37,"sma_120":3243.77},{"date":"2026-09-23","open":2955,"high":3300,"low":2870,"close":2960,"volume":449114,"rsi_14":70.66,"sma_20":2719.5,"sma_60":2452.62,"sma_120":3238.6},{"date":"2026-09-28","open":3000,"high":3060,"low":2865,"close":2950,"volume":102610,"rsi_14":66.09,"sma_20":2742.0,"sma_60":2462.37,"sma_120":3232.6},{"date":"2026-09-29","open":2965,"high":3080,"low":2870,"close":2905,"volume":69033,"rsi_14":67.56,"sma_20":2759.0,"sma_60":2469.2,"sma_120":3226.68},{"date":"2026-09-30","open":2910,"high":2935,"low":2805,"close":2830,"volume":62235,"rsi_14":62.87,"sma_20":2773.25,"sma_60":2477.45,"sma_120":3220.72},{"date":"2026-10-01","open":2850,"high":3000,"low":2830,"close":2920,"volume":60831,"rsi_14":63.33,"sma_20":2791.75,"sma_60":2485.7,"sma_120":3215.43},{"date":"2026-10-02","open":2980,"high":3250,"low":2865,"close":3200,"volume":207123,"rsi_14":70.99,"sma_20":2828.5,"sma_60":2499.87,"sma_120":3212.77},{"date":"2026-10-06","open":3600,"high":3690,"low":3230,"close":3400,"volume":1230194,"rsi_14":70.07,"sma_20":2877.25,"sma_60":2518.7,"sma_120":3211.6},{"date":"2026-10-07","open":3420,"high":3560,"low":3140,"close":3280,"volume":527142,"rsi_14":57.75,"sma_20":2912.25,"sma_60":2537.53,"sma_120":3210.02},{"date":"2026-10-08","open":3190,"high":3255,"low":3000,"close":3130,"volume":137586,"rsi_14":52.84,"sma_20":2943.25,"sma_60":2553.03,"sma_120":3206.1},{"date":"2026-10-12","open":3120,"high":3150,"low":2800,"close":2910,"volume":166881,"rsi_14":47.15,"sma_20":2962.5,"sma_60":2563.87,"sma_120":3200.27},{"date":"2026-10-13","open":2850,"high":3120,"low":2800,"close":2865,"volume":235902,"rsi_14":47.3,"sma_20":2975.75,"sma_60":2575.95,"sma_120":3185.06},{"date":"2026-10-14","open":2850,"high":2970,"low":2800,"close":2840,"volume":67189,"rsi_14":45.19,"sma_20":2988.5,"sma_60":2586.95,"sma_120":3157.97},{"date":"2026-10-15","open":2800,"high":2800,"low":2530,"close":2625,"volume":94658,"rsi_14":42.99,"sma_20":2978.25,"sma_60":2592.62,"sma_120":3130.18},{"date":"2026-10-16","open":2640,"high":2870,"low":2640,"close":2795,"volume":26057,"rsi_14":49.16,"sma_20":2964.0,"sma_60":2601.7,"sma_120":3103.39},{"date":"2026-10-19","open":2730,"high":2870,"low":2690,"close":2865,"volume":28391,"rsi_14":47.23,"sma_20":2954.75,"sma_60":2614.62,"sma_120":3073.35},{"date":"2026-10-20","open":2820,"high":2890,"low":2660,"close":2750,"volume":32997,"rsi_14":44.51,"sma_20":2942.25,"sma_60":2625.53,"sma_120":3046.52},{"date":"2026-10-21","open":2730,"high":2825,"low":2600,"close":2675,"volume":21868,"rsi_14":43.78,"sma_20":2928.5,"sma_60":2634.37,"sma_120":3022.97},{"date":"2026-10-22","open":2900,"high":3145,"low":2510,"close":2620,"volume":176111,"rsi_14":44.26,"sma_20":2910.0,"sma_60":2638.62,"sma_120":3000.06},{"date":"2026-10-23","open":2610,"high":2952,"low":2590,"close":2625,"volume":335971,"rsi_14":41.55,"sma_20":2898.5,"sma_60":2646.28,"sma_120":2978.93}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":47.66,"pbr":3.67,"ttm_eps":null,"close":6350.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":59.23,"pbr":3.81,"ttm_eps":null,"close":6400.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":333.04,"pbr":2.13,"ttm_eps":null,"close":3820.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":230.98,"pbr":2.47,"ttm_eps":null,"close":4310.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.16,"ttm_eps":null,"close":5390.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.54,"ttm_eps":null,"close":5860.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.79,"ttm_eps":null,"close":4795.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.21,"ttm_eps":null,"close":3580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.42,"ttm_eps":null,"close":2365.0}],"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":"한싹","phase":"above-fold","symbol_resolved":true}