{"status":"ok","report":{"price_analysis":{"current":4775.0,"change_1d":-4.9,"change_7d":-17.2,"change_30d":17.6,"high_30d":6730.0,"low_30d":3800.0,"position_in_range":33.0,"support":4093.0,"resistance":6437.0},"summary":"한화갤러리아우(45226K)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 139.11억. 현재가 4,775원, 전일 대비 -4.9%, 30일 +17.6%. PER 35.8배 / ROE 0.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 3503.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 35.8배입니다. ROE 0.6%입니다. 시가총액 139.11억. 매출 5960.16억, 영업이익 402.88억.","grade":"C","comment":"PER 35.75배, ROE 0.6%","per":35.75,"pbr":1.11,"roe":0.6,"eps":133.56688822132833,"revenue":596015729382.0,"operating_income":40287946570.0,"net_income":26283356777.0,"market_cap":13910983625,"profit_margin":4.41,"roa":0.25,"operating_margin":6.76,"gross_margin":70.92,"debt_ratio":1.4048350944374814,"total_assets":2040758896012.0,"total_equity":848606584598.0,"total_debt":1192152311414.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.6로 중립 구간입니다. MACD(176.62)가 시그널선(130.67)을 상회합니다(골든크로스). 현재가가 SMA20(4598)과 SMA60(4299) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3746~5450 (현재 위치 60%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 54","rsi_14":53.56679636835279,"macd":176.6162873002022,"macd_signal":130.66726234543142,"sma_20":4598.0,"sma_60":4299.083333333333,"bb_upper":5449.501027597736,"bb_lower":3746.4989724022644,"atr_14":487.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3503.00, 기관 순매수 0.00. 30일 누적: 외국인 -4605.00, 기관 -1.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3503.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-13.0,"institution_net":0.0,"retail_net":13.0},{"date":"2026-10-22","foreign_net":-47.0,"institution_net":0.0,"retail_net":47.0},{"date":"2026-10-21","foreign_net":-508.0,"institution_net":0.0,"retail_net":508.0},{"date":"2026-10-20","foreign_net":-673.0,"institution_net":0.0,"retail_net":673.0},{"date":"2026-10-19","foreign_net":-2262.0,"institution_net":0.0,"retail_net":2262.0},{"date":"2026-10-16","foreign_net":-1630.0,"institution_net":-1.0,"retail_net":1631.0},{"date":"2026-10-15","foreign_net":555.0,"institution_net":0.0,"retail_net":-555.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":13.0,"institution_net":0.0,"retail_net":-13.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":10.0,"institution_net":0.0,"retail_net":-10.0},{"date":"2026-09-30","foreign_net":-50.0,"institution_net":0.0,"retail_net":50.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":-13.0,"institution_net":0,"retail_net":13.0},"d3":{"foreign_net":-568.0,"institution_net":0,"retail_net":568.0},"d7":{"foreign_net":-4578.0,"institution_net":-1.0,"retail_net":4579.0},"d14":{"foreign_net":-4565.0,"institution_net":-1.0,"retail_net":4566.0},"d30":{"foreign_net":-4605.0,"institution_net":-1.0,"retail_net":4606.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 35.75x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +19.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.6,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":22.6,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":66,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.6,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":17.6,"unit":"%","percentile":73,"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":"F","percentile":22,"summary":"순차입금비율 1.4x","metrics":[{"name":"순차입금비율","value":1.41,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 35.75x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +19.6%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"C","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.4,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":70.92,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":6.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 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"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":35.75,"current_pbr":1.11,"per_5y_high":0.91,"per_5y_low":0.49,"per_5y_avg":0.71,"per_percentile":100.0,"pbr_5y_high":1.85,"pbr_5y_low":0.55,"pbr_5y_avg":0.88,"pbr_percentile":77.8,"per_5y_median":0.72,"pbr_5y_median":0.64,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.66},{"quarter":"2024-Q3","per":null,"pbr":0.64},{"quarter":"2024-Q4","per":null,"pbr":0.55},{"quarter":"2025-Q1","per":null,"pbr":0.59},{"quarter":"2025-Q2","per":null,"pbr":0.59},{"quarter":"2025-Q3","per":null,"pbr":0.58},{"quarter":"2025-Q4","per":0.91,"pbr":1.85},{"quarter":"2026-Q1","per":0.72,"pbr":1.44},{"quarter":"2026-Q2","per":0.49,"pbr":0.99},{"quarter":"현재","per":35.75,"pbr":1.11}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2785.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2670.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2255.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2385.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2405.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2335.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4260.0,"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":"Consumer Cyclical","industry":"DEPARTMENT STORES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":0.91,"eps":8499.83,"close":7770.0,"source":"reported"},{"date":"2026-01","per":1.08,"eps":8499.83,"close":9160.0,"source":"reported"},{"date":"2026-02","per":1.17,"eps":8499.83,"close":9920.0,"source":"reported"},{"date":"2026-03","per":0.72,"eps":8518.46,"close":6150.0,"source":"reported"},{"date":"2026-04","per":0.86,"eps":8518.46,"close":7300.0,"source":"reported"},{"date":"2026-05","per":0.73,"eps":8518.46,"close":6200.0,"source":"reported"},{"date":"2026-06","per":0.49,"eps":8616.93,"close":4260.0,"source":"reported"},{"date":"2026-07","per":0.51,"eps":8616.93,"close":4435.0,"source":"reported"},{"date":"2026-08","per":0.47,"eps":8616.93,"close":4035.0,"source":"reported"},{"date":"2026-09","per":0.53,"eps":8616.93,"close":4600.0,"source":"reported"},{"date":"2026-10","per":0.54,"eps":8616.93,"close":4615.0,"source":"reported"}],"trailing_per_history_meta":{"avg":0.73,"std":0.24,"upper_1sd":0.96,"lower_1sd":0.49,"current":0.54,"count":11},"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":"PER","value":"35.8배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:30.415908+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.005992762609082382,"dividend_yield":null,"eps":26.0,"revenue":150903680822.0,"operating_income":15135023479.0,"net_income":5085497810.0,"market_cap":null,"profit_margin":0.03370029002803882,"operating_margin":0.10029591986462327,"roa":0.0024919640531460884,"gross_margin":0.7092142349545478,"total_equity":848606584598.0,"total_assets":2040758896012.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.0009827136710161806,"dividend_yield":null,"eps":-4.0,"revenue":126143698432.0,"operating_income":12346236336.0,"net_income":-827302880.0,"market_cap":null,"profit_margin":-0.006558416237066113,"operating_margin":0.09787438048405928,"roa":-0.0004056043348432554,"gross_margin":0.6928713104532547,"total_equity":841855470622.0,"total_assets":2039679581629.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.030325772345441246,"dividend_yield":null,"eps":8610.09,"revenue":193416455736.0,"operating_income":9413650685.0,"net_income":25007742627.0,"market_cap":null,"profit_margin":0.12929480344285613,"operating_margin":0.04867037113868418,"roa":0.012397867091715925,"gross_margin":0.5182486548704917,"total_equity":824636627293.0,"total_assets":2017100396544.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0037695249598952625,"dividend_yield":null,"eps":-15.16,"revenue":125551894392.0,"operating_income":3393036070.0,"net_income":-2982580780.0,"market_cap":null,"profit_margin":-0.023755760870383537,"operating_margin":0.027024969128750954,"roa":-0.0015432354502170668,"gross_margin":0.66558191450375,"total_equity":791235185264.0,"total_assets":1932680317563.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.017903555711801626,"dividend_yield":null,"eps":-72.47,"revenue":126944312081.0,"operating_income":-4905869801.0,"net_income":-14259724429.0,"market_cap":null,"profit_margin":-0.11233055026444372,"operating_margin":-0.03864584179139658,"roa":-0.007328932227146324,"gross_margin":0.6912190237086894,"total_equity":796474435500.0,"total_assets":1945675575520.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.005569021447300079,"dividend_yield":null,"eps":-22.63,"revenue":129253028913.0,"operating_income":1832496362.0,"net_income":-4452723110.0,"market_cap":null,"profit_margin":-0.03444966162454205,"operating_margin":0.01417758931772075,"roa":-0.002411663305932422,"gross_margin":0.6471408715017523,"total_equity":799552156898.0,"total_assets":1846328672434.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.017195181519725166,"dividend_yield":null,"eps":-4751.17,"revenue":175165219997.0,"operating_income":3129155480.0,"net_income":-13799643663.0,"market_cap":null,"profit_margin":-0.07878072863572085,"operating_margin":0.017864022778343737,"roa":-0.007309792241971445,"gross_margin":0.5886893353701498,"total_equity":802529688167.0,"total_assets":1887829805034.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.008306566287221965,"dividend_yield":null,"eps":-34.82,"revenue":114703617258.0,"operating_income":-1943874568.0,"net_income":-6852440810.0,"market_cap":null,"profit_margin":-0.059740407267078376,"operating_margin":-0.016946933448730665,"roa":-0.0036934411307126673,"gross_margin":0.7034319262357225,"total_equity":824942650556.0,"total_assets":1855299859261.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0010139456855984845,"dividend_yield":null,"eps":-291.07,"revenue":126318893055.0,"operating_income":-4480607905.0,"net_income":-845399150.0,"market_cap":null,"profit_margin":-0.006692578834045895,"operating_margin":-0.03547060773441956,"roa":-0.00045337263284424484,"gross_margin":0.7254678374682976,"total_equity":833771632946.0,"total_assets":1864689416069.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0031906708674314006,"dividend_yield":null,"eps":914.1,"revenue":122125960202.0,"operating_income":7392108608.0,"net_income":2654983854.0,"market_cap":null,"profit_margin":0.021739717334533764,"operating_margin":0.06052856080536219,"roa":0.0014435592870995417,"gross_margin":0.7312897542609242,"total_equity":832108344706.0,"total_assets":1839192804706.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03213980562175915,"dividend_yield":null,"eps":-9169.7,"revenue":145372395802.0,"operating_income":2186138205.0,"net_income":-26633117860.0,"market_cap":null,"profit_margin":-0.1832061562518019,"operating_margin":0.015038193413126122,"roa":-0.014356917604025408,"gross_margin":0.6368268949016409,"total_equity":828664559252.0,"total_assets":1855072139756.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0016354735726497288,"dividend_yield":null,"eps":-490.24,"revenue":120014880552.0,"operating_income":2001293301.0,"net_income":-1423884844.0,"market_cap":null,"profit_margin":-0.011864235813516973,"operating_margin":0.016675376351625668,"roa":-0.000749853810324809,"gross_margin":0.7373448039691883,"total_equity":870625406495.0,"total_assets":1898883254835.0}],"current_price":4775.0,"change_pct":-4.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-03-31","close":9890.0},{"date":"2023-04-03","close":12850.0},{"date":"2023-04-04","close":16700.0},{"date":"2023-04-05","close":17070.0},{"date":"2023-04-06","close":17300.0},{"date":"2023-04-07","close":15560.0},{"date":"2023-04-10","close":13850.0},{"date":"2023-04-11","close":15030.0},{"date":"2023-04-12","close":15360.0},{"date":"2023-04-13","close":15270.0},{"date":"2023-04-14","close":14820.0},{"date":"2023-04-17","close":14450.0},{"date":"2023-04-18","close":13590.0},{"date":"2023-04-19","close":12600.0},{"date":"2023-04-20","close":12350.0},{"date":"2023-04-21","close":11060.0},{"date":"2023-04-24","close":14370.0},{"date":"2023-04-25","close":13280.0},{"date":"2023-04-26","close":11920.0},{"date":"2023-04-27","close":11650.0},{"date":"2023-04-28","close":11680.0},{"date":"2023-05-02","close":11900.0},{"date":"2023-05-03","close":11710.0},{"date":"2023-05-04","close":10930.0},{"date":"2023-05-08","close":9630.0},{"date":"2023-05-09","close":8590.0},{"date":"2023-05-10","close":9700.0},{"date":"2023-05-11","close":9170.0},{"date":"2023-05-12","close":9090.0},{"date":"2023-05-15","close":8780.0},{"date":"2023-05-16","close":8590.0},{"date":"2023-05-17","close":8700.0},{"date":"2023-05-18","close":8560.0},{"date":"2023-05-19","close":8550.0},{"date":"2023-05-22","close":8950.0},{"date":"2023-05-23","close":8640.0},{"date":"2023-05-24","close":8640.0},{"date":"2023-05-25","close":8550.0},{"date":"2023-05-26","close":8410.0},{"date":"2023-05-30","close":8210.0},{"date":"2023-05-31","close":8190.0},{"date":"2023-06-01","close":8120.0},{"date":"2023-06-02","close":7950.0},{"date":"2023-06-05","close":7990.0},{"date":"2023-06-07","close":7800.0},{"date":"2023-06-08","close":7400.0},{"date":"2023-06-09","close":7110.0},{"date":"2023-06-12","close":7260.0},{"date":"2023-06-13","close":7210.0},{"date":"2023-06-14","close":7200.0},{"date":"2023-06-15","close":7110.0},{"date":"2023-06-16","close":7180.0},{"date":"2023-06-19","close":6990.0},{"date":"2023-06-20","close":6700.0},{"date":"2023-06-21","close":6650.0},{"date":"2023-06-22","close":6430.0},{"date":"2023-06-23","close":6790.0},{"date":"2023-06-26","close":6780.0},{"date":"2023-06-27","close":6550.0},{"date":"2023-06-28","close":6380.0},{"date":"2023-06-29","close":6240.0},{"date":"2023-06-30","close":6100.0},{"date":"2023-07-03","close":6050.0},{"date":"2023-07-04","close":5900.0},{"date":"2023-07-05","close":5980.0},{"date":"2023-07-06","close":6010.0},{"date":"2023-07-07","close":5910.0},{"date":"2023-07-10","close":5690.0},{"date":"2023-07-11","close":5610.0},{"date":"2023-07-12","close":5500.0},{"date":"2023-07-13","close":5500.0},{"date":"2023-07-14","close":5500.0},{"date":"2023-07-17","close":5360.0},{"date":"2023-07-18","close":5110.0},{"date":"2023-07-19","close":4995.0},{"date":"2023-07-20","close":4900.0},{"date":"2023-07-21","close":4730.0},{"date":"2023-07-24","close":4535.0},{"date":"2023-07-25","close":4385.0},{"date":"2023-07-26","close":3985.0},{"date":"2023-07-27","close":4310.0},{"date":"2023-07-28","close":4200.0},{"date":"2023-07-31","close":4525.0},{"date":"2023-08-01","close":4615.0},{"date":"2023-08-02","close":4525.0},{"date":"2023-08-03","close":4275.0},{"date":"2023-08-04","close":4310.0},{"date":"2023-08-07","close":4330.0},{"date":"2023-08-08","close":4300.0},{"date":"2023-08-09","close":4335.0},{"date":"2023-08-10","close":4625.0},{"date":"2023-08-11","close":4540.0},{"date":"2023-08-14","close":4800.0},{"date":"2023-08-16","close":4700.0},{"date":"2023-08-17","close":4650.0},{"date":"2023-08-18","close":4650.0},{"date":"2023-08-21","close":4520.0},{"date":"2023-08-22","close":4500.0},{"date":"2023-08-23","close":4430.0},{"date":"2023-08-24","close":4450.0},{"date":"2023-08-25","close":4500.0},{"date":"2023-08-28","close":4525.0},{"date":"2023-08-29","close":4510.0},{"date":"2023-08-30","close":4560.0},{"date":"2023-08-31","close":4495.0},{"date":"2023-09-01","close":4480.0},{"date":"2023-09-04","close":4485.0},{"date":"2023-09-05","close":4495.0},{"date":"2023-09-06","close":4445.0},{"date":"2023-09-07","close":4370.0},{"date":"2023-09-08","close":4390.0},{"date":"2023-09-11","close":4280.0},{"date":"2023-09-12","close":4245.0},{"date":"2023-09-13","close":4200.0},{"date":"2023-09-14","close":4185.0},{"date":"2023-09-15","close":4180.0},{"date":"2023-09-18","close":4180.0},{"date":"2023-09-19","close":4085.0},{"date":"2023-09-20","close":3970.0},{"date":"2023-09-21","close":3925.0},{"date":"2023-09-22","close":3830.0},{"date":"2023-09-25","close":3740.0},{"date":"2023-09-26","close":3740.0},{"date":"2023-09-27","close":3685.0},{"date":"2023-10-04","close":3510.0},{"date":"2023-10-05","close":3485.0},{"date":"2023-10-06","close":3465.0},{"date":"2023-10-10","close":3370.0},{"date":"2023-10-11","close":3440.0},{"date":"2023-10-12","close":3490.0},{"date":"2023-10-13","close":3450.0},{"date":"2023-10-16","close":3540.0},{"date":"2023-10-17","close":3520.0},{"date":"2023-10-18","close":3480.0},{"date":"2023-10-19","close":3390.0},{"date":"2023-10-20","close":3280.0},{"date":"2023-10-23","close":3100.0},{"date":"2023-10-24","close":3050.0},{"date":"2023-10-25","close":2935.0},{"date":"2023-10-26","close":2930.0},{"date":"2023-10-27","close":2940.0},{"date":"2023-10-30","close":2910.0},{"date":"2023-10-31","close":2840.0},{"date":"2023-11-01","close":2860.0},{"date":"2023-11-02","close":2860.0},{"date":"2023-11-03","close":2935.0},{"date":"2023-11-06","close":2990.0},{"date":"2023-11-07","close":2945.0},{"date":"2023-11-08","close":2935.0},{"date":"2023-11-09","close":2985.0},{"date":"2023-11-10","close":2985.0},{"date":"2023-11-13","close":2975.0},{"date":"2023-11-14","close":2995.0},{"date":"2023-11-15","close":3025.0},{"date":"2023-11-16","close":3100.0},{"date":"2023-11-17","close":3190.0},{"date":"2023-11-20","close":3200.0},{"date":"2023-11-21","close":3200.0},{"date":"2023-11-22","close":3440.0},{"date":"2023-11-23","close":3485.0},{"date":"2023-11-24","close":3550.0},{"date":"2023-11-27","close":3545.0},{"date":"2023-11-28","close":3475.0},{"date":"2023-11-29","close":3495.0},{"date":"2023-11-30","close":3500.0},{"date":"2023-12-01","close":3700.0},{"date":"2023-12-04","close":3710.0},{"date":"2023-12-05","close":3750.0},{"date":"2023-12-06","close":3650.0},{"date":"2023-12-07","close":3700.0},{"date":"2023-12-08","close":3635.0},{"date":"2023-12-11","close":3695.0},{"date":"2023-12-12","close":3640.0},{"date":"2023-12-13","close":3600.0},{"date":"2023-12-14","close":3580.0},{"date":"2023-12-15","close":3570.0},{"date":"2023-12-18","close":3570.0},{"date":"2023-12-19","close":3505.0},{"date":"2023-12-20","close":3540.0},{"date":"2023-12-21","close":3450.0},{"date":"2023-12-22","close":3415.0},{"date":"2023-12-26","close":3360.0},{"date":"2023-12-27","close":3360.0},{"date":"2023-12-28","close":4365.0},{"date":"2024-01-02","close":4300.0},{"date":"2024-01-03","close":4390.0},{"date":"2024-01-04","close":4270.0},{"date":"2024-01-05","close":4050.0},{"date":"2024-01-08","close":4015.0},{"date":"2024-01-09","close":3940.0},{"date":"2024-01-10","close":3900.0},{"date":"2024-01-11","close":4020.0},{"date":"2024-01-12","close":3950.0},{"date":"2024-01-15","close":3830.0},{"date":"2024-01-16","close":3790.0},{"date":"2024-01-17","close":3685.0},{"date":"2024-01-18","close":3795.0},{"date":"2024-01-19","close":3730.0},{"date":"2024-01-22","close":3620.0},{"date":"2024-01-23","close":3620.0},{"date":"2024-01-24","close":3620.0},{"date":"2024-01-25","close":3575.0},{"date":"2024-01-26","close":3580.0},{"date":"2024-01-29","close":3715.0},{"date":"2024-01-30","close":3810.0},{"date":"2024-01-31","close":3685.0},{"date":"2024-02-01","close":3815.0},{"date":"2024-02-02","close":3755.0},{"date":"2024-02-05","close":3750.0},{"date":"2024-02-06","close":3725.0},{"date":"2024-02-07","close":3645.0},{"date":"2024-02-08","close":3635.0},{"date":"2024-02-13","close":3620.0},{"date":"2024-02-14","close":3705.0},{"date":"2024-02-15","close":3670.0},{"date":"2024-02-16","close":3635.0},{"date":"2024-02-19","close":3630.0},{"date":"2024-02-20","close":4135.0},{"date":"2024-02-21","close":3850.0},{"date":"2024-02-22","close":3850.0},{"date":"2024-02-23","close":3740.0},{"date":"2024-02-26","close":3660.0},{"date":"2024-02-27","close":3595.0},{"date":"2024-02-28","close":3595.0},{"date":"2024-02-29","close":3595.0},{"date":"2024-03-04","close":3585.0},{"date":"2024-03-05","close":3575.0},{"date":"2024-03-06","close":3555.0},{"date":"2024-03-07","close":3510.0},{"date":"2024-03-08","close":3525.0},{"date":"2024-03-11","close":3655.0},{"date":"2024-03-12","close":3580.0},{"date":"2024-03-13","close":3500.0},{"date":"2024-03-14","close":3525.0},{"date":"2024-03-15","close":3540.0},{"date":"2024-03-18","close":3505.0},{"date":"2024-03-19","close":3490.0},{"date":"2024-03-20","close":3530.0},{"date":"2024-03-21","close":3490.0},{"date":"2024-03-22","close":3460.0},{"date":"2024-03-25","close":3455.0},{"date":"2024-03-26","close":3430.0},{"date":"2024-03-27","close":3455.0},{"date":"2024-03-28","close":3415.0},{"date":"2024-03-29","close":3420.0},{"date":"2024-04-01","close":3390.0},{"date":"2024-04-02","close":3405.0},{"date":"2024-04-03","close":3405.0},{"date":"2024-04-04","close":3350.0},{"date":"2024-04-05","close":3340.0},{"date":"2024-04-08","close":3290.0},{"date":"2024-04-09","close":3310.0},{"date":"2024-04-11","close":3300.0},{"date":"2024-04-12","close":3210.0},{"date":"2024-04-15","close":3195.0},{"date":"2024-04-16","close":3165.0},{"date":"2024-04-17","close":3180.0},{"date":"2024-04-18","close":3220.0},{"date":"2024-04-19","close":3215.0},{"date":"2024-04-22","close":3185.0},{"date":"2024-04-23","close":3200.0},{"date":"2024-04-24","close":3205.0},{"date":"2024-04-25","close":3220.0},{"date":"2024-04-26","close":3190.0},{"date":"2024-04-29","close":3230.0},{"date":"2024-04-30","close":3230.0},{"date":"2024-05-02","close":3230.0},{"date":"2024-05-03","close":3180.0},{"date":"2024-05-07","close":3220.0},{"date":"2024-05-08","close":3230.0},{"date":"2024-05-09","close":3210.0},{"date":"2024-05-10","close":3190.0},{"date":"2024-05-13","close":3165.0},{"date":"2024-05-14","close":3170.0},{"date":"2024-05-16","close":3170.0},{"date":"2024-05-17","close":3195.0},{"date":"2024-05-20","close":3200.0},{"date":"2024-05-21","close":3165.0},{"date":"2024-05-22","close":3195.0},{"date":"2024-05-23","close":3185.0},{"date":"2024-05-24","close":3170.0},{"date":"2024-05-27","close":3160.0},{"date":"2024-05-28","close":3135.0},{"date":"2024-05-29","close":3115.0},{"date":"2024-05-30","close":3090.0},{"date":"2024-05-31","close":3125.0},{"date":"2024-06-03","close":3080.0},{"date":"2024-06-04","close":2950.0},{"date":"2024-06-05","close":2940.0},{"date":"2024-06-07","close":2945.0},{"date":"2024-06-10","close":2935.0},{"date":"2024-06-11","close":2910.0},{"date":"2024-06-12","close":2920.0},{"date":"2024-06-13","close":2935.0},{"date":"2024-06-14","close":2955.0},{"date":"2024-06-17","close":2960.0},{"date":"2024-06-18","close":2895.0},{"date":"2024-06-19","close":2895.0},{"date":"2024-06-20","close":2945.0},{"date":"2024-06-21","close":2900.0},{"date":"2024-06-24","close":2880.0},{"date":"2024-06-25","close":2850.0},{"date":"2024-06-26","close":2840.0},{"date":"2024-06-27","close":2795.0},{"date":"2024-06-28","close":2785.0},{"date":"2024-07-01","close":2775.0},{"date":"2024-07-02","close":2780.0},{"date":"2024-07-03","close":2760.0},{"date":"2024-07-04","close":2795.0},{"date":"2024-07-05","close":2820.0},{"date":"2024-07-08","close":2900.0},{"date":"2024-07-09","close":2865.0},{"date":"2024-07-10","close":2825.0},{"date":"2024-07-11","close":2845.0},{"date":"2024-07-12","close":2830.0},{"date":"2024-07-15","close":2835.0},{"date":"2024-07-16","close":2765.0},{"date":"2024-07-17","close":2700.0},{"date":"2024-07-18","close":2660.0},{"date":"2024-07-19","close":2645.0},{"date":"2024-07-22","close":2605.0},{"date":"2024-07-23","close":2590.0},{"date":"2024-07-24","close":2575.0},{"date":"2024-07-25","close":2570.0},{"date":"2024-07-26","close":2560.0},{"date":"2024-07-29","close":2585.0},{"date":"2024-07-30","close":2555.0},{"date":"2024-07-31","close":2540.0},{"date":"2024-08-01","close":2555.0},{"date":"2024-08-02","close":2560.0},{"date":"2024-08-05","close":2410.0},{"date":"2024-08-06","close":2490.0},{"date":"2024-08-07","close":2475.0},{"date":"2024-08-08","close":2430.0},{"date":"2024-08-09","close":2430.0},{"date":"2024-08-12","close":2365.0},{"date":"2024-08-13","close":2365.0},{"date":"2024-08-14","close":2400.0},{"date":"2024-08-16","close":2415.0},{"date":"2024-08-19","close":2400.0},{"date":"2024-08-20","close":2425.0},{"date":"2024-08-21","close":2450.0},{"date":"2024-08-22","close":2410.0},{"date":"2024-08-23","close":3130.0},{"date":"2024-08-26","close":4065.0},{"date":"2024-08-27","close":3400.0},{"date":"2024-08-28","close":3155.0},{"date":"2024-08-29","close":3090.0},{"date":"2024-08-30","close":2910.0},{"date":"2024-09-02","close":2900.0},{"date":"2024-09-03","close":2860.0},{"date":"2024-09-04","close":2750.0},{"date":"2024-09-05","close":2730.0},{"date":"2024-09-06","close":2920.0},{"date":"2024-09-09","close":2880.0},{"date":"2024-09-10","close":2690.0},{"date":"2024-09-11","close":2550.0},{"date":"2024-09-12","close":2675.0},{"date":"2024-09-13","close":2705.0},{"date":"2024-09-19","close":2605.0},{"date":"2024-09-20","close":2570.0},{"date":"2024-09-23","close":2565.0},{"date":"2024-09-24","close":2630.0},{"date":"2024-09-25","close":2615.0},{"date":"2024-09-26","close":2625.0},{"date":"2024-09-27","close":2620.0},{"date":"2024-09-30","close":2670.0},{"date":"2024-10-02","close":2625.0},{"date":"2024-10-04","close":2650.0},{"date":"2024-10-07","close":2695.0},{"date":"2024-10-08","close":2735.0},{"date":"2024-10-10","close":2690.0},{"date":"2024-10-11","close":2685.0},{"date":"2024-10-14","close":2640.0},{"date":"2024-10-15","close":2660.0},{"date":"2024-10-16","close":2645.0},{"date":"2024-10-17","close":2620.0},{"date":"2024-10-18","close":2625.0},{"date":"2024-10-21","close":2640.0},{"date":"2024-10-22","close":2610.0},{"date":"2024-10-23","close":2625.0},{"date":"2024-10-24","close":2620.0},{"date":"2024-10-25","close":2580.0},{"date":"2024-10-28","close":2565.0},{"date":"2024-10-29","close":2580.0},{"date":"2024-10-30","close":2570.0},{"date":"2024-10-31","close":2580.0},{"date":"2024-11-01","close":2565.0},{"date":"2024-11-04","close":2635.0},{"date":"2024-11-05","close":2635.0},{"date":"2024-11-06","close":2625.0},{"date":"2024-11-07","close":2595.0},{"date":"2024-11-08","close":2630.0},{"date":"2024-11-11","close":2590.0},{"date":"2024-11-12","close":2445.0},{"date":"2024-11-13","close":2395.0},{"date":"2024-11-14","close":2395.0},{"date":"2024-11-15","close":2365.0},{"date":"2024-11-18","close":2360.0},{"date":"2024-11-19","close":2350.0},{"date":"2024-11-20","close":2280.0},{"date":"2024-11-21","close":2230.0},{"date":"2024-11-22","close":2240.0},{"date":"2024-11-25","close":2290.0},{"date":"2024-11-26","close":2310.0},{"date":"2024-11-27","close":2300.0},{"date":"2024-11-28","close":2305.0},{"date":"2024-11-29","close":2305.0},{"date":"2024-12-02","close":2320.0},{"date":"2024-12-03","close":2330.0},{"date":"2024-12-04","close":2330.0},{"date":"2024-12-05","close":2380.0},{"date":"2024-12-06","close":2320.0},{"date":"2024-12-09","close":2230.0},{"date":"2024-12-10","close":2230.0},{"date":"2024-12-11","close":2380.0},{"date":"2024-12-12","close":2360.0},{"date":"2024-12-13","close":2440.0},{"date":"2024-12-16","close":2455.0},{"date":"2024-12-17","close":2460.0},{"date":"2024-12-18","close":2435.0},{"date":"2024-12-19","close":2415.0},{"date":"2024-12-20","close":2400.0},{"date":"2024-12-23","close":2420.0},{"date":"2024-12-24","close":2400.0},{"date":"2024-12-26","close":2370.0},{"date":"2024-12-27","close":2340.0},{"date":"2024-12-30","close":2255.0},{"date":"2025-01-02","close":2255.0},{"date":"2025-01-03","close":2290.0},{"date":"2025-01-06","close":2350.0},{"date":"2025-01-07","close":2330.0},{"date":"2025-01-08","close":2330.0},{"date":"2025-01-09","close":2330.0},{"date":"2025-01-10","close":2365.0},{"date":"2025-01-13","close":2315.0},{"date":"2025-01-14","close":2345.0},{"date":"2025-01-15","close":2330.0},{"date":"2025-01-16","close":2380.0},{"date":"2025-01-17","close":2380.0},{"date":"2025-01-20","close":2380.0},{"date":"2025-01-21","close":2325.0},{"date":"2025-01-22","close":2305.0},{"date":"2025-01-23","close":2290.0},{"date":"2025-01-24","close":2330.0},{"date":"2025-01-31","close":2310.0},{"date":"2025-02-03","close":2405.0},{"date":"2025-02-04","close":2300.0},{"date":"2025-02-05","close":2290.0},{"date":"2025-02-06","close":2300.0},{"date":"2025-02-07","close":2300.0},{"date":"2025-02-10","close":2305.0},{"date":"2025-02-11","close":2285.0},{"date":"2025-02-12","close":2535.0},{"date":"2025-02-13","close":2650.0},{"date":"2025-02-14","close":2575.0},{"date":"2025-02-17","close":2475.0},{"date":"2025-02-18","close":2400.0},{"date":"2025-02-19","close":2350.0},{"date":"2025-02-20","close":2395.0},{"date":"2025-02-21","close":2400.0},{"date":"2025-02-24","close":2500.0},{"date":"2025-02-25","close":2535.0},{"date":"2025-02-26","close":2510.0},{"date":"2025-02-27","close":2505.0},{"date":"2025-02-28","close":2465.0},{"date":"2025-03-04","close":2450.0},{"date":"2025-03-05","close":2440.0},{"date":"2025-03-06","close":2440.0},{"date":"2025-03-07","close":2405.0},{"date":"2025-03-10","close":2455.0},{"date":"2025-03-11","close":2480.0},{"date":"2025-03-12","close":2435.0},{"date":"2025-03-13","close":2425.0},{"date":"2025-03-14","close":2420.0},{"date":"2025-03-17","close":2400.0},{"date":"2025-03-18","close":2450.0},{"date":"2025-03-19","close":2400.0},{"date":"2025-03-20","close":2400.0},{"date":"2025-03-21","close":2400.0},{"date":"2025-03-24","close":2400.0},{"date":"2025-03-25","close":2405.0},{"date":"2025-03-26","close":2350.0},{"date":"2025-03-27","close":2390.0},{"date":"2025-03-28","close":2405.0},{"date":"2025-03-31","close":2385.0},{"date":"2025-04-01","close":2430.0},{"date":"2025-04-02","close":2425.0},{"date":"2025-04-03","close":2395.0},{"date":"2025-04-04","close":2390.0},{"date":"2025-04-07","close":2300.0},{"date":"2025-04-08","close":2310.0},{"date":"2025-04-09","close":2290.0},{"date":"2025-04-10","close":2310.0},{"date":"2025-04-11","close":2330.0},{"date":"2025-04-14","close":2325.0},{"date":"2025-04-15","close":2330.0},{"date":"2025-04-16","close":2320.0},{"date":"2025-04-17","close":2360.0},{"date":"2025-04-18","close":2370.0},{"date":"2025-04-21","close":2365.0},{"date":"2025-04-22","close":2350.0},{"date":"2025-04-23","close":2355.0},{"date":"2025-04-24","close":2335.0},{"date":"2025-04-25","close":2345.0},{"date":"2025-04-28","close":2335.0},{"date":"2025-04-29","close":2325.0},{"date":"2025-04-30","close":2320.0},{"date":"2025-05-02","close":2340.0},{"date":"2025-05-07","close":2300.0},{"date":"2025-05-08","close":2305.0},{"date":"2025-05-09","close":2300.0},{"date":"2025-05-12","close":2345.0},{"date":"2025-05-13","close":2335.0},{"date":"2025-05-14","close":2350.0},{"date":"2025-05-15","close":2340.0},{"date":"2025-05-16","close":2305.0},{"date":"2025-05-19","close":2270.0},{"date":"2025-05-20","close":2220.0},{"date":"2025-05-21","close":2245.0},{"date":"2025-05-22","close":2230.0},{"date":"2025-05-23","close":2230.0},{"date":"2025-05-26","close":2225.0},{"date":"2025-05-27","close":2225.0},{"date":"2025-05-28","close":2230.0},{"date":"2025-05-29","close":2270.0},{"date":"2025-05-30","close":2305.0},{"date":"2025-06-02","close":2315.0},{"date":"2025-06-04","close":2365.0},{"date":"2025-06-05","close":2345.0},{"date":"2025-06-09","close":2390.0},{"date":"2025-06-10","close":2430.0},{"date":"2025-06-11","close":2400.0},{"date":"2025-06-12","close":2455.0},{"date":"2025-06-13","close":2385.0},{"date":"2025-06-16","close":2410.0},{"date":"2025-06-17","close":2410.0},{"date":"2025-06-18","close":2385.0},{"date":"2025-06-19","close":2400.0},{"date":"2025-06-20","close":2430.0},{"date":"2025-06-23","close":2405.0},{"date":"2025-06-24","close":2430.0},{"date":"2025-06-25","close":2360.0},{"date":"2025-06-26","close":2370.0},{"date":"2025-06-27","close":2415.0},{"date":"2025-06-30","close":2405.0},{"date":"2025-07-01","close":2425.0},{"date":"2025-07-02","close":2425.0},{"date":"2025-07-03","close":2405.0},{"date":"2025-07-04","close":2400.0},{"date":"2025-07-07","close":2415.0},{"date":"2025-07-08","close":2380.0},{"date":"2025-07-09","close":2395.0},{"date":"2025-07-10","close":2400.0},{"date":"2025-07-11","close":2400.0},{"date":"2025-07-14","close":2390.0},{"date":"2025-07-15","close":2390.0},{"date":"2025-07-16","close":2390.0},{"date":"2025-07-17","close":2355.0},{"date":"2025-07-18","close":2355.0},{"date":"2025-07-21","close":2365.0},{"date":"2025-07-22","close":2295.0},{"date":"2025-07-23","close":2315.0},{"date":"2025-07-24","close":2290.0},{"date":"2025-07-25","close":2305.0},{"date":"2025-07-28","close":2250.0},{"date":"2025-07-29","close":2255.0},{"date":"2025-07-30","close":2255.0},{"date":"2025-07-31","close":2260.0},{"date":"2025-08-01","close":2240.0},{"date":"2025-08-04","close":2230.0},{"date":"2025-08-05","close":2230.0},{"date":"2025-08-06","close":2225.0},{"date":"2025-08-07","close":2225.0},{"date":"2025-08-08","close":2275.0},{"date":"2025-08-11","close":2270.0},{"date":"2025-08-12","close":2250.0},{"date":"2025-08-13","close":2245.0},{"date":"2025-08-14","close":2245.0},{"date":"2025-08-18","close":2245.0},{"date":"2025-08-19","close":2235.0},{"date":"2025-08-20","close":2225.0},{"date":"2025-08-21","close":2240.0},{"date":"2025-08-22","close":2245.0},{"date":"2025-08-25","close":2260.0},{"date":"2025-08-26","close":2260.0},{"date":"2025-08-27","close":2260.0},{"date":"2025-08-28","close":2245.0},{"date":"2025-08-29","close":2240.0},{"date":"2025-09-01","close":2235.0},{"date":"2025-09-02","close":2190.0},{"date":"2025-09-03","close":2190.0},{"date":"2025-09-04","close":2190.0},{"date":"2025-09-05","close":2185.0},{"date":"2025-09-08","close":2210.0},{"date":"2025-09-09","close":2215.0},{"date":"2025-09-10","close":2235.0},{"date":"2025-09-11","close":2230.0},{"date":"2025-09-12","close":2230.0},{"date":"2025-09-15","close":2220.0},{"date":"2025-09-16","close":2220.0},{"date":"2025-09-17","close":2215.0},{"date":"2025-09-18","close":2215.0},{"date":"2025-09-19","close":2220.0},{"date":"2025-09-22","close":2285.0},{"date":"2025-09-23","close":2235.0},{"date":"2025-09-24","close":2230.0},{"date":"2025-09-25","close":2220.0},{"date":"2025-09-26","close":2210.0},{"date":"2025-09-29","close":2295.0},{"date":"2025-09-30","close":2335.0},{"date":"2025-10-01","close":2370.0},{"date":"2025-10-02","close":2280.0},{"date":"2025-10-10","close":2275.0},{"date":"2025-10-13","close":2230.0},{"date":"2025-10-14","close":2215.0},{"date":"2025-10-15","close":2225.0},{"date":"2025-10-16","close":2230.0},{"date":"2025-10-17","close":2220.0},{"date":"2025-10-20","close":2300.0},{"date":"2025-10-21","close":2260.0},{"date":"2025-10-22","close":2240.0},{"date":"2025-10-23","close":2230.0},{"date":"2025-10-24","close":2225.0},{"date":"2025-10-27","close":2235.0},{"date":"2025-10-28","close":2220.0},{"date":"2025-10-29","close":2200.0},{"date":"2025-10-30","close":2180.0},{"date":"2025-10-31","close":2155.0},{"date":"2025-11-03","close":2130.0},{"date":"2025-11-04","close":2125.0},{"date":"2025-11-05","close":2125.0},{"date":"2025-11-06","close":2055.0},{"date":"2025-11-07","close":2050.0},{"date":"2025-11-10","close":2090.0},{"date":"2025-11-11","close":2065.0},{"date":"2025-11-12","close":2080.0},{"date":"2025-11-13","close":2080.0},{"date":"2025-11-14","close":2070.0},{"date":"2025-11-17","close":2050.0},{"date":"2025-11-18","close":2035.0},{"date":"2025-11-19","close":2035.0},{"date":"2025-11-20","close":2100.0},{"date":"2025-11-21","close":2070.0},{"date":"2025-11-24","close":2050.0},{"date":"2025-11-25","close":2075.0},{"date":"2025-11-26","close":2095.0},{"date":"2025-11-27","close":2075.0},{"date":"2025-11-28","close":2090.0},{"date":"2025-12-01","close":2060.0},{"date":"2025-12-02","close":2110.0},{"date":"2025-12-03","close":2140.0},{"date":"2025-12-04","close":2095.0},{"date":"2025-12-05","close":2150.0},{"date":"2025-12-08","close":2130.0},{"date":"2025-12-09","close":2090.0},{"date":"2025-12-10","close":2085.0},{"date":"2025-12-11","close":2070.0},{"date":"2025-12-12","close":2100.0},{"date":"2025-12-15","close":2100.0},{"date":"2025-12-16","close":2095.0},{"date":"2025-12-17","close":2720.0},{"date":"2025-12-18","close":3535.0},{"date":"2025-12-19","close":4595.0},{"date":"2025-12-22","close":5970.0},{"date":"2025-12-23","close":7760.0},{"date":"2025-12-24","close":7760.0},{"date":"2025-12-26","close":7250.0},{"date":"2025-12-29","close":9420.0},{"date":"2025-12-30","close":7770.0},{"date":"2026-01-02","close":6200.0},{"date":"2026-01-05","close":5910.0},{"date":"2026-01-06","close":5600.0},{"date":"2026-01-07","close":5390.0},{"date":"2026-01-08","close":5350.0},{"date":"2026-01-09","close":5230.0},{"date":"2026-01-12","close":4910.0},{"date":"2026-01-13","close":4770.0},{"date":"2026-01-14","close":6200.0},{"date":"2026-01-15","close":8060.0},{"date":"2026-01-16","close":10470.0},{"date":"2026-01-19","close":13610.0},{"date":"2026-01-20","close":13610.0},{"date":"2026-01-21","close":10150.0},{"date":"2026-01-22","close":8600.0},{"date":"2026-01-23","close":11180.0},{"date":"2026-01-26","close":10350.0},{"date":"2026-01-27","close":10380.0},{"date":"2026-01-28","close":10010.0},{"date":"2026-01-29","close":9700.0},{"date":"2026-01-30","close":9160.0},{"date":"2026-02-02","close":9970.0},{"date":"2026-02-03","close":9940.0},{"date":"2026-02-04","close":11070.0},{"date":"2026-02-05","close":10550.0},{"date":"2026-02-06","close":10150.0},{"date":"2026-02-09","close":10050.0},{"date":"2026-02-10","close":10000.0},{"date":"2026-02-11","close":10110.0},{"date":"2026-02-12","close":10030.0},{"date":"2026-02-13","close":10080.0},{"date":"2026-02-19","close":10160.0},{"date":"2026-02-20","close":10430.0},{"date":"2026-02-23","close":10220.0},{"date":"2026-02-24","close":10600.0},{"date":"2026-02-25","close":10700.0},{"date":"2026-02-26","close":10240.0},{"date":"2026-02-27","close":9920.0},{"date":"2026-03-03","close":8410.0},{"date":"2026-03-04","close":5900.0},{"date":"2026-03-05","close":7670.0},{"date":"2026-03-06","close":8320.0},{"date":"2026-03-09","close":7460.0},{"date":"2026-03-10","close":7920.0},{"date":"2026-03-11","close":7950.0},{"date":"2026-03-12","close":7800.0},{"date":"2026-03-13","close":7960.0},{"date":"2026-03-16","close":7610.0},{"date":"2026-03-17","close":7620.0},{"date":"2026-03-18","close":7250.0},{"date":"2026-03-19","close":7070.0},{"date":"2026-03-20","close":7070.0},{"date":"2026-03-23","close":6490.0},{"date":"2026-03-24","close":6660.0},{"date":"2026-03-25","close":7130.0},{"date":"2026-03-26","close":6800.0},{"date":"2026-03-27","close":6690.0},{"date":"2026-03-30","close":6330.0},{"date":"2026-03-31","close":6150.0},{"date":"2026-04-01","close":6440.0},{"date":"2026-04-02","close":6150.0},{"date":"2026-04-03","close":6250.0},{"date":"2026-04-06","close":6130.0},{"date":"2026-04-07","close":6100.0},{"date":"2026-04-08","close":6260.0},{"date":"2026-04-09","close":6140.0},{"date":"2026-04-10","close":6050.0},{"date":"2026-04-13","close":5990.0},{"date":"2026-04-14","close":5990.0},{"date":"2026-04-15","close":6010.0},{"date":"2026-04-16","close":5980.0},{"date":"2026-04-17","close":6160.0},{"date":"2026-04-20","close":5990.0},{"date":"2026-04-21","close":5990.0},{"date":"2026-04-22","close":6490.0},{"date":"2026-04-23","close":6530.0},{"date":"2026-04-24","close":8480.0},{"date":"2026-04-27","close":8200.0},{"date":"2026-04-28","close":7550.0},{"date":"2026-04-29","close":7580.0},{"date":"2026-04-30","close":7300.0},{"date":"2026-05-04","close":7170.0},{"date":"2026-05-06","close":7390.0},{"date":"2026-05-07","close":7240.0},{"date":"2026-05-08","close":7030.0},{"date":"2026-05-11","close":6730.0},{"date":"2026-05-12","close":6680.0},{"date":"2026-05-13","close":8680.0},{"date":"2026-05-14","close":7400.0},{"date":"2026-05-15","close":7200.0},{"date":"2026-05-18","close":6730.0},{"date":"2026-05-19","close":6810.0},{"date":"2026-05-20","close":6620.0},{"date":"2026-05-21","close":6900.0},{"date":"2026-05-22","close":6890.0},{"date":"2026-05-26","close":6840.0},{"date":"2026-05-27","close":6550.0},{"date":"2026-05-28","close":6470.0},{"date":"2026-05-29","close":6200.0},{"date":"2026-06-01","close":5980.0},{"date":"2026-06-02","close":5720.0},{"date":"2026-06-04","close":5460.0},{"date":"2026-06-05","close":5130.0},{"date":"2026-06-08","close":4850.0},{"date":"2026-06-09","close":4930.0},{"date":"2026-06-10","close":4900.0},{"date":"2026-06-11","close":5310.0},{"date":"2026-06-12","close":5590.0},{"date":"2026-06-15","close":5450.0},{"date":"2026-06-16","close":5430.0},{"date":"2026-06-17","close":5560.0},{"date":"2026-06-18","close":5200.0},{"date":"2026-06-19","close":5020.0},{"date":"2026-06-22","close":4850.0},{"date":"2026-06-23","close":4570.0},{"date":"2026-06-24","close":4575.0},{"date":"2026-06-25","close":4525.0},{"date":"2026-06-26","close":4230.0},{"date":"2026-06-29","close":4330.0},{"date":"2026-06-30","close":4260.0},{"date":"2026-07-01","close":4385.0},{"date":"2026-07-02","close":4285.0},{"date":"2026-07-03","close":4195.0},{"date":"2026-07-06","close":4185.0},{"date":"2026-07-07","close":4150.0},{"date":"2026-07-08","close":3820.0},{"date":"2026-07-09","close":3880.0},{"date":"2026-07-10","close":4115.0},{"date":"2026-07-13","close":3925.0},{"date":"2026-07-14","close":3890.0},{"date":"2026-07-15","close":4155.0},{"date":"2026-07-16","close":3960.0},{"date":"2026-07-20","close":3840.0},{"date":"2026-07-21","close":3820.0},{"date":"2026-07-22","close":3895.0},{"date":"2026-07-23","close":4075.0},{"date":"2026-07-24","close":3915.0},{"date":"2026-07-27","close":3920.0},{"date":"2026-07-28","close":2745.0},{"date":"2026-07-29","close":3565.0},{"date":"2026-07-30","close":3415.0},{"date":"2026-07-31","close":4435.0},{"date":"2026-08-03","close":4460.0},{"date":"2026-08-04","close":4365.0},{"date":"2026-08-05","close":4370.0},{"date":"2026-08-06","close":4115.0},{"date":"2026-08-07","close":4135.0},{"date":"2026-08-10","close":4330.0},{"date":"2026-08-11","close":4375.0},{"date":"2026-08-12","close":4375.0},{"date":"2026-08-13","close":4400.0},{"date":"2026-08-14","close":4295.0},{"date":"2026-08-18","close":4285.0},{"date":"2026-08-19","close":4285.0},{"date":"2026-08-20","close":4240.0},{"date":"2026-08-21","close":4100.0},{"date":"2026-08-24","close":4100.0},{"date":"2026-08-25","close":3930.0},{"date":"2026-08-26","close":3970.0},{"date":"2026-08-27","close":4010.0},{"date":"2026-08-28","close":4055.0},{"date":"2026-08-31","close":4035.0},{"date":"2026-09-01","close":4075.0},{"date":"2026-09-02","close":4030.0},{"date":"2026-09-03","close":3995.0},{"date":"2026-09-04","close":4040.0},{"date":"2026-09-07","close":4040.0},{"date":"2026-09-08","close":4060.0},{"date":"2026-09-09","close":4240.0},{"date":"2026-09-10","close":4195.0},{"date":"2026-09-11","close":4380.0},{"date":"2026-09-14","close":4385.0},{"date":"2026-09-15","close":4280.0},{"date":"2026-09-16","close":4400.0},{"date":"2026-09-17","close":4350.0},{"date":"2026-09-18","close":4570.0},{"date":"2026-09-21","close":4635.0},{"date":"2026-09-22","close":4550.0},{"date":"2026-09-23","close":4560.0},{"date":"2026-09-28","close":4500.0},{"date":"2026-09-29","close":4500.0},{"date":"2026-09-30","close":4600.0},{"date":"2026-10-01","close":4500.0},{"date":"2026-10-02","close":4425.0},{"date":"2026-10-06","close":4415.0},{"date":"2026-10-07","close":4415.0},{"date":"2026-10-08","close":4325.0},{"date":"2026-10-12","close":4260.0},{"date":"2026-10-13","close":4025.0},{"date":"2026-10-14","close":4100.0},{"date":"2026-10-15","close":4000.0},{"date":"2026-10-16","close":5200.0},{"date":"2026-10-19","close":5770.0},{"date":"2026-10-20","close":5220.0},{"date":"2026-10-21","close":4800.0},{"date":"2026-10-22","close":5020.0},{"date":"2026-10-23","close":4615.0}],"chart_data":[{"date":"2024-10-23","open":2655,"high":2655,"low":2610,"close":2625,"volume":197,"rsi_14":44.0,"sma_20":2643.5,"sma_60":2666.83,"sma_120":2827.54},{"date":"2024-10-24","open":2625,"high":2625,"low":2595,"close":2620,"volume":538,"rsi_14":49.25,"sma_20":2646.25,"sma_60":2667.33,"sma_120":2822.67},{"date":"2024-10-25","open":2590,"high":2590,"low":2570,"close":2580,"volume":1633,"rsi_14":40.0,"sma_20":2643.75,"sma_60":2667.42,"sma_120":2817.33},{"date":"2024-10-28","open":2565,"high":2565,"low":2510,"close":2565,"volume":4393,"rsi_14":29.69,"sma_20":2641.25,"sma_60":2667.33,"sma_120":2812.12},{"date":"2024-10-29","open":2590,"high":2590,"low":2530,"close":2580,"volume":562,"rsi_14":23.73,"sma_20":2639.0,"sma_60":2667.67,"sma_120":2806.71},{"date":"2024-10-30","open":2575,"high":2575,"low":2525,"close":2570,"volume":2937,"rsi_14":26.92,"sma_20":2636.5,"sma_60":2667.42,"sma_120":2801.21},{"date":"2024-10-31","open":2530,"high":2580,"low":2530,"close":2580,"volume":1017,"rsi_14":30.19,"sma_20":2632.0,"sma_60":2667.83,"sma_120":2795.79},{"date":"2024-11-01","open":2575,"high":2575,"low":2560,"close":2565,"volume":895,"rsi_14":34.04,"sma_20":2629.0,"sma_60":2668.25,"sma_120":2790.67},{"date":"2024-11-04","open":2590,"high":2640,"low":2590,"close":2635,"volume":936,"rsi_14":45.61,"sma_20":2628.25,"sma_60":2669.58,"sma_120":2785.79},{"date":"2024-11-05","open":2615,"high":2635,"low":2555,"close":2635,"volume":2955,"rsi_14":48.15,"sma_20":2625.25,"sma_60":2670.83,"sma_120":2780.83},{"date":"2024-11-06","open":2680,"high":2680,"low":2570,"close":2625,"volume":1159,"rsi_14":50.98,"sma_20":2619.75,"sma_60":2674.42,"sma_120":2775.96},{"date":"2024-11-07","open":2625,"high":2625,"low":2595,"close":2595,"volume":6275,"rsi_14":44.64,"sma_20":2615.0,"sma_60":2676.17,"sma_120":2771.0},{"date":"2024-11-08","open":2500,"high":2635,"low":2500,"close":2630,"volume":1694,"rsi_14":48.33,"sma_20":2612.25,"sma_60":2678.75,"sma_120":2766.54},{"date":"2024-11-11","open":2605,"high":2605,"low":2545,"close":2590,"volume":2804,"rsi_14":46.77,"sma_20":2609.75,"sma_60":2681.42,"sma_120":2761.71},{"date":"2024-11-12","open":2560,"high":2560,"low":2385,"close":2445,"volume":14284,"rsi_14":29.55,"sma_20":2599.0,"sma_60":2681.67,"sma_120":2755.67},{"date":"2024-11-13","open":2425,"high":2425,"low":2310,"close":2395,"volume":9341,"rsi_14":26.8,"sma_20":2586.5,"sma_60":2682.17,"sma_120":2749.0},{"date":"2024-11-14","open":2395,"high":2395,"low":2365,"close":2395,"volume":2159,"rsi_14":29.21,"sma_20":2575.25,"sma_60":2682.67,"sma_120":2742.29},{"date":"2024-11-15","open":2395,"high":2395,"low":2330,"close":2365,"volume":5409,"rsi_14":28.26,"sma_20":2562.25,"sma_60":2682.08,"sma_120":2735.62},{"date":"2024-11-18","open":2335,"high":2390,"low":2335,"close":2360,"volume":8093,"rsi_14":25.56,"sma_20":2548.25,"sma_60":2681.17,"sma_120":2728.67},{"date":"2024-11-19","open":2440,"high":2440,"low":2350,"close":2350,"volume":1960,"rsi_14":25.56,"sma_20":2535.25,"sma_60":2680.33,"sma_120":2721.71},{"date":"2024-11-20","open":2305,"high":2370,"low":2280,"close":2280,"volume":16894,"rsi_14":20.59,"sma_20":2518.0,"sma_60":2677.92,"sma_120":2714.29},{"date":"2024-11-21","open":2280,"high":2280,"low":2230,"close":2230,"volume":5826,"rsi_14":19.27,"sma_20":2498.5,"sma_60":2674.25,"sma_120":2706.54},{"date":"2024-11-22","open":2260,"high":2280,"low":2230,"close":2240,"volume":5228,"rsi_14":9.28,"sma_20":2481.5,"sma_60":2671.42,"sma_120":2699.08},{"date":"2024-11-25","open":2225,"high":2305,"low":2210,"close":2290,"volume":2208,"rsi_14":17.76,"sma_20":2467.75,"sma_60":2657.42,"sma_120":2692.21},{"date":"2024-11-26","open":2315,"high":2315,"low":2285,"close":2310,"volume":2366,"rsi_14":21.1,"sma_20":2454.25,"sma_60":2628.17,"sma_120":2685.71},{"date":"2024-11-27","open":2315,"high":2315,"low":2270,"close":2300,"volume":3141,"rsi_14":21.9,"sma_20":2440.75,"sma_60":2609.83,"sma_120":2678.83},{"date":"2024-11-28","open":2300,"high":2305,"low":2300,"close":2305,"volume":3672,"rsi_14":17.17,"sma_20":2427.0,"sma_60":2595.67,"sma_120":2672.38},{"date":"2024-11-29","open":2320,"high":2320,"low":2305,"close":2305,"volume":1986,"rsi_14":18.68,"sma_20":2414.0,"sma_60":2582.58,"sma_120":2667.0},{"date":"2024-12-02","open":2325,"high":2325,"low":2260,"close":2320,"volume":1775,"rsi_14":30.77,"sma_20":2398.25,"sma_60":2572.75,"sma_120":2661.83},{"date":"2024-12-03","open":2270,"high":2330,"low":2245,"close":2330,"volume":2696,"rsi_14":38.6,"sma_20":2383.0,"sma_60":2563.25,"sma_120":2656.71},{"date":"2024-12-04","open":2330,"high":2335,"low":2285,"close":2330,"volume":3765,"rsi_14":38.6,"sma_20":2368.25,"sma_60":2554.42,"sma_120":2651.67},{"date":"2024-12-05","open":2300,"high":2395,"low":2300,"close":2380,"volume":1824,"rsi_14":52.46,"sma_20":2357.5,"sma_60":2548.25,"sma_120":2647.25},{"date":"2024-12-06","open":2340,"high":2340,"low":2250,"close":2320,"volume":4222,"rsi_14":44.44,"sma_20":2342.0,"sma_60":2541.42,"sma_120":2642.25},{"date":"2024-12-09","open":2215,"high":2235,"low":2215,"close":2230,"volume":2215,"rsi_14":36.36,"sma_20":2324.0,"sma_60":2529.92,"sma_120":2636.38},{"date":"2024-12-10","open":2155,"high":2235,"low":2155,"close":2230,"volume":7727,"rsi_14":43.24,"sma_20":2313.25,"sma_60":2519.08,"sma_120":2630.33},{"date":"2024-12-11","open":2240,"high":2380,"low":2240,"close":2380,"volume":1285,"rsi_14":65.96,"sma_20":2312.5,"sma_60":2513.92,"sma_120":2625.5},{"date":"2024-12-12","open":2450,"high":2450,"low":2330,"close":2360,"volume":1319,"rsi_14":62.5,"sma_20":2310.75,"sma_60":2510.75,"sma_120":2621.04},{"date":"2024-12-13","open":2275,"high":2440,"low":2275,"close":2440,"volume":7659,"rsi_14":64.71,"sma_20":2314.5,"sma_60":2506.83,"sma_120":2617.25},{"date":"2024-12-16","open":2470,"high":2470,"low":2455,"close":2455,"volume":3240,"rsi_14":64.36,"sma_20":2319.25,"sma_60":2502.67,"sma_120":2613.17},{"date":"2024-12-17","open":2415,"high":2475,"low":2415,"close":2460,"volume":1617,"rsi_14":66.0,"sma_20":2324.75,"sma_60":2500.25,"sma_120":2609.5},{"date":"2024-12-18","open":2510,"high":2510,"low":2435,"close":2435,"volume":820,"rsi_14":62.5,"sma_20":2332.5,"sma_60":2498.0,"sma_120":2605.79},{"date":"2024-12-19","open":2435,"high":2435,"low":2365,"close":2415,"volume":1824,"rsi_14":60.19,"sma_20":2341.75,"sma_60":2495.5,"sma_120":2602.17},{"date":"2024-12-20","open":2405,"high":2405,"low":2395,"close":2400,"volume":3993,"rsi_14":57.41,"sma_20":2349.75,"sma_60":2491.67,"sma_120":2598.5},{"date":"2024-12-23","open":2400,"high":2420,"low":2400,"close":2420,"volume":9602,"rsi_14":58.18,"sma_20":2356.25,"sma_60":2488.42,"sma_120":2595.38},{"date":"2024-12-24","open":2375,"high":2450,"low":2375,"close":2400,"volume":572,"rsi_14":56.14,"sma_20":2360.75,"sma_60":2484.67,"sma_120":2592.17},{"date":"2024-12-26","open":2445,"high":2445,"low":2355,"close":2370,"volume":1009,"rsi_14":49.09,"sma_20":2364.25,"sma_60":2480.5,"sma_120":2588.79},{"date":"2024-12-27","open":2370,"high":2370,"low":2310,"close":2340,"volume":1982,"rsi_14":51.92,"sma_20":2366.0,"sma_60":2475.0,"sma_120":2585.12},{"date":"2024-12-30","open":2215,"high":2255,"low":2215,"close":2255,"volume":8513,"rsi_14":52.43,"sma_20":2363.5,"sma_60":2468.83,"sma_120":2580.92},{"date":"2025-01-02","open":2245,"high":2255,"low":2235,"close":2255,"volume":3645,"rsi_14":52.43,"sma_20":2360.25,"sma_60":2462.25,"sma_120":2576.42},{"date":"2025-01-03","open":2255,"high":2350,"low":2255,"close":2290,"volume":4938,"rsi_14":38.75,"sma_20":2358.25,"sma_60":2455.5,"sma_120":2572.0},{"date":"2025-01-06","open":2290,"high":2350,"low":2265,"close":2350,"volume":3588,"rsi_14":48.86,"sma_20":2359.25,"sma_60":2449.08,"sma_120":2567.42},{"date":"2025-01-07","open":2325,"high":2375,"low":2325,"close":2330,"volume":1484,"rsi_14":35.53,"sma_20":2356.75,"sma_60":2443.08,"sma_120":2562.96},{"date":"2025-01-08","open":2330,"high":2330,"low":2320,"close":2330,"volume":3202,"rsi_14":32.88,"sma_20":2357.25,"sma_60":2437.17,"sma_120":2558.83},{"date":"2025-01-09","open":2330,"high":2330,"low":2295,"close":2330,"volume":2290,"rsi_14":31.94,"sma_20":2362.25,"sma_60":2432.0,"sma_120":2554.54},{"date":"2025-01-10","open":2330,"high":2365,"low":2330,"close":2365,"volume":2272,"rsi_14":40.54,"sma_20":2369.0,"sma_60":2427.08,"sma_120":2550.67},{"date":"2025-01-13","open":2365,"high":2365,"low":2245,"close":2315,"volume":5176,"rsi_14":37.5,"sma_20":2365.75,"sma_60":2421.58,"sma_120":2546.33},{"date":"2025-01-14","open":2365,"high":2365,"low":2315,"close":2345,"volume":575,"rsi_14":43.37,"sma_20":2365.0,"sma_60":2417.0,"sma_120":2542.83},{"date":"2025-01-15","open":2340,"high":2340,"low":2330,"close":2330,"volume":577,"rsi_14":39.02,"sma_20":2359.5,"sma_60":2412.08,"sma_120":2539.75},{"date":"2025-01-16","open":2325,"high":2500,"low":2325,"close":2380,"volume":14618,"rsi_14":47.73,"sma_20":2355.75,"sma_60":2407.75,"sma_120":2537.42},{"date":"2025-01-17","open":2335,"high":2390,"low":2335,"close":2380,"volume":2276,"rsi_14":51.22,"sma_20":2351.75,"sma_60":2403.92,"sma_120":2535.21},{"date":"2025-01-20","open":2395,"high":2410,"low":2330,"close":2380,"volume":1672,"rsi_14":55.26,"sma_20":2349.0,"sma_60":2399.83,"sma_120":2533.33},{"date":"2025-01-21","open":2405,"high":2405,"low":2305,"close":2325,"volume":4960,"rsi_14":60.0,"sma_20":2344.5,"sma_60":2394.92,"sma_120":2531.12},{"date":"2025-01-22","open":2345,"high":2395,"low":2225,"close":2305,"volume":6054,"rsi_14":56.76,"sma_20":2339.75,"sma_60":2390.33,"sma_120":2528.88},{"date":"2025-01-23","open":2315,"high":2340,"low":2290,"close":2290,"volume":674,"rsi_14":50.0,"sma_20":2333.25,"sma_60":2385.75,"sma_120":2526.54},{"date":"2025-01-24","open":2355,"high":2355,"low":2300,"close":2330,"volume":999,"rsi_14":46.97,"sma_20":2329.75,"sma_60":2381.58,"sma_120":2524.62},{"date":"2025-01-31","open":2300,"high":2320,"low":2285,"close":2310,"volume":931,"rsi_14":46.97,"sma_20":2326.75,"sma_60":2377.25,"sma_120":2522.33},{"date":"2025-02-03","open":2310,"high":2405,"low":2280,"close":2405,"volume":3045,"rsi_14":58.82,"sma_20":2330.0,"sma_60":2374.33,"sma_120":2521.08},{"date":"2025-02-04","open":2360,"high":2360,"low":2285,"close":2300,"volume":3459,"rsi_14":47.17,"sma_20":2332.25,"sma_60":2369.92,"sma_120":2519.08},{"date":"2025-02-05","open":2280,"high":2300,"low":2280,"close":2290,"volume":869,"rsi_14":42.57,"sma_20":2334.0,"sma_60":2364.17,"sma_120":2516.88},{"date":"2025-02-06","open":2290,"high":2320,"low":2290,"close":2300,"volume":3588,"rsi_14":48.39,"sma_20":2334.5,"sma_60":2358.58,"sma_120":2514.71},{"date":"2025-02-07","open":2270,"high":2300,"low":2270,"close":2300,"volume":2381,"rsi_14":44.83,"sma_20":2332.0,"sma_60":2353.17,"sma_120":2513.79},{"date":"2025-02-10","open":2275,"high":2310,"low":2270,"close":2305,"volume":2339,"rsi_14":47.06,"sma_20":2330.75,"sma_60":2348.33,"sma_120":2512.25},{"date":"2025-02-11","open":2260,"high":2290,"low":2260,"close":2285,"volume":4282,"rsi_14":37.97,"sma_20":2328.5,"sma_60":2342.58,"sma_120":2510.67},{"date":"2025-02-12","open":2290,"high":2535,"low":2280,"close":2535,"volume":16384,"rsi_14":62.02,"sma_20":2338.75,"sma_60":2341.67,"sma_120":2511.54},{"date":"2025-02-13","open":2555,"high":2710,"low":2395,"close":2650,"volume":42729,"rsi_14":67.76,"sma_20":2353.0,"sma_60":2345.08,"sma_120":2513.38},{"date":"2025-02-14","open":2630,"high":2630,"low":2575,"close":2575,"volume":7012,"rsi_14":66.03,"sma_20":2366.0,"sma_60":2348.08,"sma_120":2515.12},{"date":"2025-02-17","open":2575,"high":2575,"low":2420,"close":2475,"volume":6467,"rsi_14":59.88,"sma_20":2372.5,"sma_60":2349.42,"sma_120":2516.04},{"date":"2025-02-18","open":2445,"high":2445,"low":2390,"close":2400,"volume":3979,"rsi_14":55.98,"sma_20":2376.0,"sma_60":2350.0,"sma_120":2516.04},{"date":"2025-02-19","open":2395,"high":2395,"low":2325,"close":2350,"volume":11776,"rsi_14":51.08,"sma_20":2374.5,"sma_60":2349.83,"sma_120":2515.5},{"date":"2025-02-20","open":2345,"high":2495,"low":2345,"close":2395,"volume":10976,"rsi_14":54.45,"sma_20":2375.25,"sma_60":2350.58,"sma_120":2515.46},{"date":"2025-02-21","open":2370,"high":2420,"low":2370,"close":2400,"volume":3671,"rsi_14":49.71,"sma_20":2376.25,"sma_60":2352.58,"sma_120":2515.25},{"date":"2025-02-24","open":2515,"high":2515,"low":2400,"close":2500,"volume":2909,"rsi_14":61.63,"sma_20":2385.0,"sma_60":2357.08,"sma_120":2515.67},{"date":"2025-02-25","open":2470,"high":2685,"low":2470,"close":2535,"volume":8859,"rsi_14":63.84,"sma_20":2396.5,"sma_60":2362.0,"sma_120":2516.71},{"date":"2025-02-26","open":2500,"high":2520,"low":2500,"close":2510,"volume":1363,"rsi_14":61.67,"sma_20":2407.5,"sma_60":2365.67,"sma_120":2511.54},{"date":"2025-02-27","open":2530,"high":2530,"low":2460,"close":2505,"volume":743,"rsi_14":61.33,"sma_20":2416.25,"sma_60":2368.92,"sma_120":2498.54},{"date":"2025-02-28","open":2500,"high":2500,"low":2465,"close":2465,"volume":351,"rsi_14":58.51,"sma_20":2424.0,"sma_60":2371.67,"sma_120":2490.75},{"date":"2025-03-04","open":2450,"high":2495,"low":2410,"close":2450,"volume":4220,"rsi_14":58.82,"sma_20":2426.25,"sma_60":2374.08,"sma_120":2484.88},{"date":"2025-03-05","open":2440,"high":2440,"low":2425,"close":2440,"volume":1303,"rsi_14":43.17,"sma_20":2433.25,"sma_60":2376.33,"sma_120":2479.46},{"date":"2025-03-06","open":2405,"high":2455,"low":2405,"close":2440,"volume":244,"rsi_14":31.9,"sma_20":2440.75,"sma_60":2378.33,"sma_120":2475.54},{"date":"2025-03-07","open":2405,"high":2440,"low":2400,"close":2405,"volume":2032,"rsi_14":34.26,"sma_20":2446.0,"sma_60":2379.58,"sma_120":2471.42},{"date":"2025-03-10","open":2355,"high":2470,"low":2355,"close":2455,"volume":1865,"rsi_14":47.96,"sma_20":2453.75,"sma_60":2381.67,"sma_120":2468.04},{"date":"2025-03-11","open":2420,"high":2495,"low":2420,"close":2480,"volume":1616,"rsi_14":59.09,"sma_20":2462.5,"sma_60":2383.33,"sma_120":2465.79},{"date":"2025-03-12","open":2480,"high":2480,"low":2410,"close":2435,"volume":2914,"rsi_14":59.77,"sma_20":2470.0,"sma_60":2385.25,"sma_120":2463.33},{"date":"2025-03-13","open":2460,"high":2470,"low":2425,"close":2425,"volume":4906,"rsi_14":53.75,"sma_20":2464.5,"sma_60":2388.5,"sma_120":2459.21},{"date":"2025-03-14","open":2455,"high":2485,"low":2385,"close":2420,"volume":5474,"rsi_14":52.5,"sma_20":2453.0,"sma_60":2391.67,"sma_120":2455.38},{"date":"2025-03-17","open":2375,"high":2495,"low":2375,"close":2400,"volume":1549,"rsi_14":34.38,"sma_20":2444.25,"sma_60":2392.0,"sma_120":2452.96},{"date":"2025-03-18","open":2375,"high":2455,"low":2375,"close":2450,"volume":2118,"rsi_14":37.31,"sma_20":2443.0,"sma_60":2393.5,"sma_120":2452.12},{"date":"2025-03-19","open":2450,"high":2450,"low":2400,"close":2400,"volume":2304,"rsi_14":34.72,"sma_20":2443.0,"sma_60":2392.83,"sma_120":2449.83},{"date":"2025-03-20","open":2375,"high":2475,"low":2365,"close":2400,"volume":3486,"rsi_14":35.21,"sma_20":2445.5,"sma_60":2391.92,"sma_120":2447.29},{"date":"2025-03-21","open":2370,"high":2415,"low":2350,"close":2400,"volume":5883,"rsi_14":39.68,"sma_20":2445.75,"sma_60":2390.92,"sma_120":2445.58},{"date":"2025-03-24","open":2365,"high":2465,"low":2365,"close":2400,"volume":1737,"rsi_14":41.67,"sma_20":2445.75,"sma_60":2390.33,"sma_120":2444.17},{"date":"2025-03-25","open":2400,"high":2450,"low":2400,"close":2405,"volume":2836,"rsi_14":44.07,"sma_20":2441.0,"sma_60":2390.17,"sma_120":2442.83},{"date":"2025-03-26","open":2335,"high":2405,"low":2335,"close":2350,"volume":2929,"rsi_14":37.14,"sma_20":2431.75,"sma_60":2389.33,"sma_120":2440.5},{"date":"2025-03-27","open":2375,"high":2445,"low":2375,"close":2390,"volume":1525,"rsi_14":47.89,"sma_20":2425.75,"sma_60":2388.83,"sma_120":2438.62},{"date":"2025-03-28","open":2390,"high":2425,"low":2390,"close":2405,"volume":1953,"rsi_14":42.19,"sma_20":2420.75,"sma_60":2388.92,"sma_120":2436.79},{"date":"2025-03-31","open":2470,"high":2470,"low":2380,"close":2385,"volume":2615,"rsi_14":34.92,"sma_20":2416.75,"sma_60":2389.17,"sma_120":2434.83},{"date":"2025-04-01","open":2415,"high":2445,"low":2390,"close":2430,"volume":1466,"rsi_14":49.21,"sma_20":2415.75,"sma_60":2390.67,"sma_120":2432.83},{"date":"2025-04-02","open":2430,"high":2430,"low":2385,"close":2425,"volume":1167,"rsi_14":50.0,"sma_20":2415.0,"sma_60":2393.5,"sma_120":2431.17},{"date":"2025-04-03","open":2440,"high":2455,"low":2375,"close":2395,"volume":2305,"rsi_14":46.27,"sma_20":2412.75,"sma_60":2395.83,"sma_120":2429.04},{"date":"2025-04-04","open":2395,"high":2420,"low":2310,"close":2390,"volume":1999,"rsi_14":48.44,"sma_20":2412.0,"sma_60":2397.5,"sma_120":2426.5},{"date":"2025-04-07","open":2390,"high":2390,"low":2300,"close":2300,"volume":1908,"rsi_14":29.17,"sma_20":2404.25,"sma_60":2396.67,"sma_120":2422.88},{"date":"2025-04-08","open":2300,"high":2335,"low":2300,"close":2310,"volume":747,"rsi_14":35.94,"sma_20":2395.75,"sma_60":2396.33,"sma_120":2419.71},{"date":"2025-04-09","open":2290,"high":2310,"low":2290,"close":2290,"volume":2547,"rsi_14":33.82,"sma_20":2388.5,"sma_60":2395.67,"sma_120":2416.42},{"date":"2025-04-10","open":2330,"high":2330,"low":2305,"close":2310,"volume":1015,"rsi_14":37.5,"sma_20":2382.75,"sma_60":2395.33,"sma_120":2413.67},{"date":"2025-04-11","open":2345,"high":2345,"low":2305,"close":2330,"volume":3151,"rsi_14":40.79,"sma_20":2378.25,"sma_60":2394.75,"sma_120":2410.92},{"date":"2025-04-14","open":2290,"high":2330,"low":2290,"close":2325,"volume":2415,"rsi_14":39.47,"sma_20":2374.5,"sma_60":2394.92,"sma_120":2408.25},{"date":"2025-04-15","open":2340,"high":2350,"low":2310,"close":2330,"volume":6550,"rsi_14":46.97,"sma_20":2368.5,"sma_60":2394.67,"sma_120":2405.83},{"date":"2025-04-16","open":2300,"high":2365,"low":2300,"close":2320,"volume":859,"rsi_14":38.33,"sma_20":2364.5,"sma_60":2394.5,"sma_120":2403.29},{"date":"2025-04-17","open":2375,"high":2375,"low":2360,"close":2360,"volume":9802,"rsi_14":43.08,"sma_20":2362.5,"sma_60":2394.17,"sma_120":2400.96},{"date":"2025-04-18","open":2380,"high":2380,"low":2370,"close":2370,"volume":1609,"rsi_14":47.62,"sma_20":2361.0,"sma_60":2394.0,"sma_120":2398.96},{"date":"2025-04-21","open":2370,"high":2370,"low":2355,"close":2365,"volume":1150,"rsi_14":38.18,"sma_20":2359.25,"sma_60":2393.75,"sma_120":2396.79},{"date":"2025-04-22","open":2290,"high":2385,"low":2290,"close":2350,"volume":2046,"rsi_14":36.84,"sma_20":2356.5,"sma_60":2394.17,"sma_120":2394.54},{"date":"2025-04-23","open":2325,"high":2355,"low":2325,"close":2355,"volume":2300,"rsi_14":42.31,"sma_20":2356.75,"sma_60":2395.0,"sma_120":2392.67},{"date":"2025-04-24","open":2380,"high":2380,"low":2325,"close":2335,"volume":336,"rsi_14":40.0,"sma_20":2354.0,"sma_60":2395.75,"sma_120":2390.75},{"date":"2025-04-25","open":2330,"high":2350,"low":2330,"close":2345,"volume":4469,"rsi_14":61.54,"sma_20":2351.0,"sma_60":2396.0,"sma_120":2388.79},{"date":"2025-04-28","open":2345,"high":2350,"low":2335,"close":2335,"volume":3129,"rsi_14":56.41,"sma_20":2348.5,"sma_60":2396.42,"sma_120":2386.83},{"date":"2025-04-29","open":2340,"high":2355,"low":2320,"close":2325,"volume":4902,"rsi_14":59.46,"sma_20":2343.25,"sma_60":2395.08,"sma_120":2384.71},{"date":"2025-04-30","open":2355,"high":2355,"low":2320,"close":2320,"volume":5553,"rsi_14":52.94,"sma_20":2338.0,"sma_60":2395.42,"sma_120":2382.67},{"date":"2025-05-02","open":2345,"high":2360,"low":2340,"close":2340,"volume":5776,"rsi_14":52.94,"sma_20":2335.25,"sma_60":2396.25,"sma_120":2380.21},{"date":"2025-05-07","open":2360,"high":2360,"low":2300,"close":2300,"volume":2129,"rsi_14":43.9,"sma_20":2330.75,"sma_60":2396.25,"sma_120":2377.42},{"date":"2025-05-08","open":2210,"high":2305,"low":2210,"close":2305,"volume":4620,"rsi_14":43.9,"sma_20":2331.0,"sma_60":2396.33,"sma_120":2374.75},{"date":"2025-05-09","open":2285,"high":2300,"low":2285,"close":2300,"volume":2120,"rsi_14":45.0,"sma_20":2330.5,"sma_60":2396.25,"sma_120":2372.29},{"date":"2025-05-12","open":2290,"high":2345,"low":2290,"close":2345,"volume":2601,"rsi_14":46.34,"sma_20":2333.25,"sma_60":2397.25,"sma_120":2369.92},{"date":"2025-05-13","open":2345,"high":2345,"low":2315,"close":2335,"volume":1648,"rsi_14":41.46,"sma_20":2334.5,"sma_60":2393.92,"sma_120":2367.79},{"date":"2025-05-14","open":2335,"high":2350,"low":2335,"close":2350,"volume":1889,"rsi_14":46.51,"sma_20":2335.5,"sma_60":2388.92,"sma_120":2367.0},{"date":"2025-05-15","open":2350,"high":2350,"low":2340,"close":2340,"volume":3384,"rsi_14":47.62,"sma_20":2336.25,"sma_60":2385.0,"sma_120":2366.54},{"date":"2025-05-16","open":2370,"high":2370,"low":2305,"close":2305,"volume":1287,"rsi_14":39.58,"sma_20":2335.0,"sma_60":2382.17,"sma_120":2365.79},{"date":"2025-05-19","open":2315,"high":2315,"low":2260,"close":2270,"volume":10074,"rsi_14":37.25,"sma_20":2332.5,"sma_60":2380.0,"sma_120":2365.0},{"date":"2025-05-20","open":2270,"high":2270,"low":2200,"close":2220,"volume":22716,"rsi_14":28.81,"sma_20":2325.5,"sma_60":2377.83,"sma_120":2363.83},{"date":"2025-05-21","open":2235,"high":2250,"low":2235,"close":2245,"volume":2971,"rsi_14":35.48,"sma_20":2319.25,"sma_60":2375.33,"sma_120":2362.96},{"date":"2025-05-22","open":2230,"high":2235,"low":2230,"close":2230,"volume":3880,"rsi_14":34.92,"sma_20":2312.5,"sma_60":2372.5,"sma_120":2362.54},{"date":"2025-05-23","open":2230,"high":2235,"low":2210,"close":2230,"volume":1302,"rsi_14":35.48,"sma_20":2306.5,"sma_60":2368.0,"sma_120":2362.54},{"date":"2025-05-26","open":2220,"high":2245,"low":2215,"close":2225,"volume":1886,"rsi_14":30.51,"sma_20":2300.0,"sma_60":2362.83,"sma_120":2362.42},{"date":"2025-05-27","open":2210,"high":2280,"low":2210,"close":2225,"volume":1238,"rsi_14":35.29,"sma_20":2294.5,"sma_60":2358.08,"sma_120":2361.88},{"date":"2025-05-28","open":2220,"high":2250,"low":2220,"close":2230,"volume":1597,"rsi_14":35.29,"sma_20":2288.75,"sma_60":2353.5,"sma_120":2361.21},{"date":"2025-05-29","open":2250,"high":2295,"low":2245,"close":2270,"volume":1532,"rsi_14":44.83,"sma_20":2285.5,"sma_60":2350.25,"sma_120":2360.96},{"date":"2025-05-30","open":2270,"high":2320,"low":2270,"close":2305,"volume":8922,"rsi_14":42.86,"sma_20":2284.5,"sma_60":2347.83,"sma_120":2360.96},{"date":"2025-06-02","open":2330,"high":2330,"low":2315,"close":2315,"volume":1520,"rsi_14":46.43,"sma_20":2284.25,"sma_60":2345.75,"sma_120":2361.04},{"date":"2025-06-04","open":2335,"high":2370,"low":2330,"close":2365,"volume":5454,"rsi_14":52.38,"sma_20":2285.5,"sma_60":2344.5,"sma_120":2361.42},{"date":"2025-06-05","open":2365,"high":2365,"low":2345,"close":2345,"volume":3666,"rsi_14":50.77,"sma_20":2287.75,"sma_60":2343.5,"sma_120":2361.54},{"date":"2025-06-09","open":2330,"high":2395,"low":2330,"close":2390,"volume":5438,"rsi_14":62.69,"sma_20":2292.0,"sma_60":2342.42,"sma_120":2362.04},{"date":"2025-06-10","open":2425,"high":2450,"low":2425,"close":2430,"volume":11316,"rsi_14":73.53,"sma_20":2298.5,"sma_60":2341.58,"sma_120":2362.46},{"date":"2025-06-11","open":2455,"high":2455,"low":2395,"close":2400,"volume":6918,"rsi_14":78.12,"sma_20":2301.25,"sma_60":2341.0,"sma_120":2363.12},{"date":"2025-06-12","open":2410,"high":2490,"low":2410,"close":2455,"volume":3644,"rsi_14":80.0,"sma_20":2307.25,"sma_60":2341.5,"sma_120":2365.0},{"date":"2025-06-13","open":2475,"high":2475,"low":2380,"close":2385,"volume":5637,"rsi_14":69.14,"sma_20":2309.0,"sma_60":2340.92,"sma_120":2366.29},{"date":"2025-06-16","open":2360,"high":2430,"low":2360,"close":2410,"volume":3385,"rsi_14":70.93,"sma_20":2312.5,"sma_60":2341.08,"sma_120":2366.54},{"date":"2025-06-17","open":2415,"high":2415,"low":2410,"close":2410,"volume":10937,"rsi_14":71.76,"sma_20":2317.75,"sma_60":2340.42,"sma_120":2366.96},{"date":"2025-06-18","open":2390,"high":2400,"low":2375,"close":2385,"volume":3094,"rsi_14":67.78,"sma_20":2323.5,"sma_60":2340.17,"sma_120":2366.5},{"date":"2025-06-19","open":2385,"high":2400,"low":2365,"close":2400,"volume":1268,"rsi_14":68.48,"sma_20":2332.5,"sma_60":2340.17,"sma_120":2366.04},{"date":"2025-06-20","open":2400,"high":2430,"low":2400,"close":2430,"volume":11420,"rsi_14":67.78,"sma_20":2341.75,"sma_60":2340.67,"sma_120":2365.79},{"date":"2025-06-23","open":2430,"high":2430,"low":2405,"close":2405,"volume":1507,"rsi_14":61.36,"sma_20":2350.5,"sma_60":2340.75,"sma_120":2365.54},{"date":"2025-06-24","open":2415,"high":2475,"low":2415,"close":2430,"volume":4175,"rsi_14":62.64,"sma_20":2360.5,"sma_60":2341.17,"sma_120":2365.67},{"date":"2025-06-25","open":2430,"high":2430,"low":2360,"close":2360,"volume":9297,"rsi_14":49.47,"sma_20":2367.25,"sma_60":2341.33,"sma_120":2365.33},{"date":"2025-06-26","open":2380,"high":2380,"low":2350,"close":2370,"volume":1969,"rsi_14":52.69,"sma_20":2374.5,"sma_60":2341.0,"sma_120":2364.92},{"date":"2025-06-27","open":2370,"high":2415,"low":2370,"close":2415,"volume":2889,"rsi_14":52.69,"sma_20":2383.75,"sma_60":2341.17,"sma_120":2365.04},{"date":"2025-06-30","open":2455,"high":2455,"low":2370,"close":2405,"volume":1552,"rsi_14":47.13,"sma_20":2390.5,"sma_60":2341.5,"sma_120":2365.33},{"date":"2025-07-01","open":2405,"high":2425,"low":2405,"close":2425,"volume":2499,"rsi_14":52.94,"sma_20":2396.5,"sma_60":2341.42,"sma_120":2366.04},{"date":"2025-07-02","open":2430,"high":2430,"low":2420,"close":2425,"volume":2002,"rsi_14":45.95,"sma_20":2402.0,"sma_60":2341.42,"sma_120":2367.46},{"date":"2025-07-03","open":2435,"high":2435,"low":2395,"close":2405,"volume":2132,"rsi_14":53.12,"sma_20":2404.0,"sma_60":2341.58,"sma_120":2368.71},{"date":"2025-07-04","open":2405,"high":2405,"low":2395,"close":2400,"volume":618,"rsi_14":48.33,"sma_20":2406.75,"sma_60":2341.75,"sma_120":2369.62},{"date":"2025-07-07","open":2365,"high":2450,"low":2365,"close":2415,"volume":1382,"rsi_14":50.79,"sma_20":2408.0,"sma_60":2343.67,"sma_120":2370.17},{"date":"2025-07-08","open":2445,"high":2445,"low":2350,"close":2380,"volume":1747,"rsi_14":49.23,"sma_20":2405.5,"sma_60":2344.83,"sma_120":2370.58},{"date":"2025-07-09","open":2425,"high":2425,"low":2380,"close":2395,"volume":1146,"rsi_14":49.23,"sma_20":2405.25,"sma_60":2346.58,"sma_120":2371.12},{"date":"2025-07-10","open":2365,"high":2410,"low":2365,"close":2400,"volume":5544,"rsi_14":45.0,"sma_20":2402.5,"sma_60":2348.08,"sma_120":2371.71},{"date":"2025-07-11","open":2400,"high":2400,"low":2370,"close":2400,"volume":2484,"rsi_14":49.09,"sma_20":2403.25,"sma_60":2349.25,"sma_120":2372.0},{"date":"2025-07-14","open":2405,"high":2405,"low":2375,"close":2390,"volume":473,"rsi_14":42.31,"sma_20":2402.25,"sma_60":2350.33,"sma_120":2372.62},{"date":"2025-07-15","open":2400,"high":2400,"low":2380,"close":2390,"volume":579,"rsi_14":57.89,"sma_20":2401.25,"sma_60":2351.33,"sma_120":2373.0},{"date":"2025-07-16","open":2380,"high":2400,"low":2335,"close":2390,"volume":4505,"rsi_14":55.56,"sma_20":2401.5,"sma_60":2352.5,"sma_120":2373.5},{"date":"2025-07-17","open":2390,"high":2390,"low":2335,"close":2355,"volume":2118,"rsi_14":32.35,"sma_20":2399.25,"sma_60":2352.42,"sma_120":2373.29},{"date":"2025-07-18","open":2365,"high":2365,"low":2350,"close":2355,"volume":743,"rsi_14":34.38,"sma_20":2395.5,"sma_60":2352.17,"sma_120":2373.08},{"date":"2025-07-21","open":2335,"high":2390,"low":2335,"close":2365,"volume":2035,"rsi_14":30.0,"sma_20":2393.5,"sma_60":2352.17,"sma_120":2372.96},{"date":"2025-07-22","open":2380,"high":2395,"low":2225,"close":2295,"volume":17246,"rsi_14":20.45,"sma_20":2386.75,"sma_60":2351.25,"sma_120":2372.71},{"date":"2025-07-23","open":2315,"high":2320,"low":2290,"close":2315,"volume":1227,"rsi_14":29.55,"sma_20":2384.5,"sma_60":2350.58,"sma_120":2372.79},{"date":"2025-07-24","open":2305,"high":2350,"low":2290,"close":2290,"volume":1481,"rsi_14":27.08,"sma_20":2380.5,"sma_60":2349.83,"sma_120":2372.79},{"date":"2025-07-25","open":2290,"high":2305,"low":2285,"close":2305,"volume":766,"rsi_14":27.08,"sma_20":2375.0,"sma_60":2349.17,"sma_120":2372.58},{"date":"2025-07-28","open":2305,"high":2305,"low":2230,"close":2250,"volume":3484,"rsi_14":25.0,"sma_20":2367.25,"sma_60":2347.75,"sma_120":2372.08},{"date":"2025-07-29","open":2250,"high":2265,"low":2230,"close":2255,"volume":1303,"rsi_14":22.0,"sma_20":2358.75,"sma_60":2346.58,"sma_120":2370.83},{"date":"2025-07-30","open":2250,"high":2275,"low":2250,"close":2255,"volume":2212,"rsi_14":20.41,"sma_20":2350.25,"sma_60":2345.5,"sma_120":2370.46},{"date":"2025-07-31","open":2235,"high":2260,"low":2235,"close":2260,"volume":1816,"rsi_14":22.0,"sma_20":2343.0,"sma_60":2344.17,"sma_120":2370.21},{"date":"2025-08-01","open":2235,"high":2240,"low":2235,"close":2240,"volume":1917,"rsi_14":21.15,"sma_20":2335.0,"sma_60":2343.17,"sma_120":2369.71},{"date":"2025-08-04","open":2220,"high":2230,"low":2210,"close":2230,"volume":2868,"rsi_14":20.37,"sma_20":2325.75,"sma_60":2341.92,"sma_120":2369.12},{"date":"2025-08-05","open":2230,"high":2235,"low":2230,"close":2230,"volume":1339,"rsi_14":20.37,"sma_20":2318.25,"sma_60":2340.75,"sma_120":2368.5},{"date":"2025-08-06","open":2225,"high":2240,"low":2225,"close":2225,"volume":3427,"rsi_14":22.92,"sma_20":2309.75,"sma_60":2338.75,"sma_120":2368.0},{"date":"2025-08-07","open":2220,"high":2235,"low":2220,"close":2225,"volume":3351,"rsi_14":22.92,"sma_20":2301.0,"sma_60":2336.92,"sma_120":2365.42},{"date":"2025-08-08","open":2225,"high":2285,"low":2225,"close":2275,"volume":2467,"rsi_14":33.93,"sma_20":2294.75,"sma_60":2335.67,"sma_120":2362.29},{"date":"2025-08-11","open":2245,"high":2270,"low":2245,"close":2270,"volume":275,"rsi_14":44.19,"sma_20":2288.75,"sma_60":2334.5,"sma_120":2359.75},{"date":"2025-08-12","open":2235,"high":2255,"low":2235,"close":2250,"volume":1184,"rsi_14":34.88,"sma_20":2281.75,"sma_60":2333.58,"sma_120":2357.88},{"date":"2025-08-13","open":2275,"high":2275,"low":2225,"close":2245,"volume":11473,"rsi_14":38.46,"sma_20":2274.5,"sma_60":2333.17,"sma_120":2356.58},{"date":"2025-08-14","open":2235,"high":2250,"low":2235,"close":2245,"volume":216,"rsi_14":33.33,"sma_20":2269.0,"sma_60":2333.58,"sma_120":2355.71},{"date":"2025-08-18","open":2245,"high":2245,"low":2205,"close":2245,"volume":3229,"rsi_14":48.0,"sma_20":2263.5,"sma_60":2333.58,"sma_120":2354.46},{"date":"2025-08-19","open":2220,"high":2235,"low":2220,"close":2235,"volume":908,"rsi_14":42.31,"sma_20":2257.0,"sma_60":2333.67,"sma_120":2353.08},{"date":"2025-08-20","open":2220,"high":2230,"low":2205,"close":2225,"volume":1068,"rsi_14":39.29,"sma_20":2253.5,"sma_60":2333.58,"sma_120":2350.79},{"date":"2025-08-21","open":2225,"high":2245,"low":2225,"close":2240,"volume":1130,"rsi_14":43.33,"sma_20":2249.75,"sma_60":2333.83,"sma_120":2348.33},{"date":"2025-08-22","open":2240,"high":2245,"low":2220,"close":2245,"volume":1541,"rsi_14":51.85,"sma_20":2247.5,"sma_60":2334.17,"sma_120":2346.12},{"date":"2025-08-25","open":2260,"high":2260,"low":2215,"close":2260,"volume":917,"rsi_14":60.71,"sma_20":2245.25,"sma_60":2334.67,"sma_120":2344.08},{"date":"2025-08-26","open":2260,"high":2270,"low":2225,"close":2260,"volume":650,"rsi_14":60.71,"sma_20":2245.75,"sma_60":2334.5,"sma_120":2342.38},{"date":"2025-08-27","open":2275,"high":2275,"low":2225,"close":2260,"volume":257,"rsi_14":62.96,"sma_20":2246.0,"sma_60":2333.75,"sma_120":2340.79},{"date":"2025-08-28","open":2230,"high":2260,"low":2230,"close":2245,"volume":633,"rsi_14":56.67,"sma_20":2245.5,"sma_60":2332.58,"sma_120":2339.17},{"date":"2025-08-29","open":2230,"high":2240,"low":2230,"close":2240,"volume":914,"rsi_14":33.33,"sma_20":2244.5,"sma_60":2330.5,"sma_120":2337.5},{"date":"2025-09-01","open":2260,"high":2260,"low":2200,"close":2235,"volume":2390,"rsi_14":33.33,"sma_20":2244.25,"sma_60":2328.67,"sma_120":2336.08},{"date":"2025-09-02","open":2235,"high":2235,"low":2185,"close":2190,"volume":9117,"rsi_14":26.92,"sma_20":2242.25,"sma_60":2325.33,"sma_120":2333.88},{"date":"2025-09-03","open":2215,"high":2215,"low":2190,"close":2190,"volume":875,"rsi_14":28.0,"sma_20":2240.25,"sma_60":2321.33,"sma_120":2331.46},{"date":"2025-09-04","open":2190,"high":2195,"low":2180,"close":2190,"volume":1462,"rsi_14":28.0,"sma_20":2238.5,"sma_60":2317.83,"sma_120":2329.42},{"date":"2025-09-05","open":2190,"high":2190,"low":2180,"close":2185,"volume":1014,"rsi_14":26.92,"sma_20":2236.5,"sma_60":2313.33,"sma_120":2327.42},{"date":"2025-09-08","open":2195,"high":2210,"low":2195,"close":2210,"volume":1365,"rsi_14":41.38,"sma_20":2233.25,"sma_60":2310.42,"sma_120":2325.67},{"date":"2025-09-09","open":2200,"high":2220,"low":2200,"close":2215,"volume":3013,"rsi_14":46.43,"sma_20":2230.5,"sma_60":2307.17,"sma_120":2324.12},{"date":"2025-09-10","open":2220,"high":2240,"low":2220,"close":2235,"volume":2262,"rsi_14":48.28,"sma_20":2229.75,"sma_60":2304.25,"sma_120":2322.33},{"date":"2025-09-11","open":2215,"high":2230,"low":2210,"close":2230,"volume":1380,"rsi_14":44.83,"sma_20":2229.0,"sma_60":2301.67,"sma_120":2320.92},{"date":"2025-09-12","open":2230,"high":2230,"low":2205,"close":2230,"volume":777,"rsi_14":38.46,"sma_20":2228.25,"sma_60":2298.83,"sma_120":2319.5},{"date":"2025-09-15","open":2240,"high":2240,"low":2195,"close":2220,"volume":2407,"rsi_14":35.71,"sma_20":2227.0,"sma_60":2295.33,"sma_120":2318.0},{"date":"2025-09-16","open":2220,"high":2220,"low":2210,"close":2220,"volume":981,"rsi_14":35.71,"sma_20":2226.25,"sma_60":2292.25,"sma_120":2316.5},{"date":"2025-09-17","open":2220,"high":2220,"low":2210,"close":2215,"volume":829,"rsi_14":38.46,"sma_20":2225.75,"sma_60":2288.67,"sma_120":2314.92},{"date":"2025-09-18","open":2220,"high":2220,"low":2215,"close":2215,"volume":4051,"rsi_14":40.0,"sma_20":2224.5,"sma_60":2286.25,"sma_120":2313.79},{"date":"2025-09-19","open":2240,"high":2240,"low":2215,"close":2220,"volume":2531,"rsi_14":44.0,"sma_20":2223.25,"sma_60":2283.75,"sma_120":2312.38},{"date":"2025-09-22","open":2220,"high":2345,"low":2220,"close":2285,"volume":8775,"rsi_14":82.76,"sma_20":2224.5,"sma_60":2281.58,"sma_120":2311.38},{"date":"2025-09-23","open":2200,"high":2255,"low":2200,"close":2235,"volume":3772,"rsi_14":61.54,"sma_20":2223.25,"sma_60":2278.75,"sma_120":2310.12},{"date":"2025-09-24","open":2235,"high":2235,"low":2210,"close":2230,"volume":1828,"rsi_14":60.0,"sma_20":2221.75,"sma_60":2275.5,"sma_120":2308.46},{"date":"2025-09-25","open":2235,"high":2235,"low":2215,"close":2220,"volume":1444,"rsi_14":58.54,"sma_20":2220.5,"sma_60":2272.08,"sma_120":2306.75},{"date":"2025-09-26","open":2230,"high":2230,"low":2200,"close":2210,"volume":4200,"rsi_14":50.0,"sma_20":2219.0,"sma_60":2268.83,"sma_120":2305.21},{"date":"2025-09-29","open":2210,"high":2400,"low":2210,"close":2295,"volume":14395,"rsi_14":64.81,"sma_20":2222.0,"sma_60":2267.08,"sma_120":2304.42},{"date":"2025-09-30","open":2375,"high":2430,"low":2320,"close":2335,"volume":32296,"rsi_14":67.24,"sma_20":2229.25,"sma_60":2265.75,"sma_120":2304.71},{"date":"2025-10-01","open":2295,"high":2400,"low":2295,"close":2370,"volume":8661,"rsi_14":71.88,"sma_20":2238.25,"sma_60":2265.58,"sma_120":2305.21},{"date":"2025-10-02","open":2360,"high":2360,"low":2220,"close":2280,"volume":17442,"rsi_14":57.5,"sma_20":2243.25,"sma_60":2263.83,"sma_120":2305.21},{"date":"2025-10-10","open":2295,"high":2295,"low":2250,"close":2275,"volume":3411,"rsi_14":56.79,"sma_20":2247.75,"sma_60":2261.75,"sma_120":2304.92},{"date":"2025-10-13","open":2215,"high":2235,"low":2215,"close":2230,"volume":8250,"rsi_14":51.11,"sma_20":2248.75,"sma_60":2258.92,"sma_120":2304.08},{"date":"2025-10-14","open":2225,"high":2235,"low":2215,"close":2215,"volume":4492,"rsi_14":50.0,"sma_20":2248.75,"sma_60":2256.0,"sma_120":2303.17},{"date":"2025-10-15","open":2245,"high":2245,"low":2215,"close":2225,"volume":3081,"rsi_14":51.06,"sma_20":2248.25,"sma_60":2253.25,"sma_120":2302.29},{"date":"2025-10-16","open":2220,"high":2230,"low":2200,"close":2230,"volume":6476,"rsi_14":51.06,"sma_20":2248.25,"sma_60":2250.58,"sma_120":2301.54},{"date":"2025-10-17","open":2230,"high":2230,"low":2215,"close":2220,"volume":2032,"rsi_14":42.17,"sma_20":2247.75,"sma_60":2248.33,"sma_120":2300.38},{"date":"2025-10-20","open":2205,"high":2320,"low":2205,"close":2300,"volume":21165,"rsi_14":57.3,"sma_20":2251.75,"sma_60":2247.42,"sma_120":2299.79},{"date":"2025-10-21","open":2300,"high":2300,"low":2245,"close":2260,"volume":2272,"rsi_14":53.12,"sma_20":2253.75,"sma_60":2245.67,"sma_120":2298.92},{"date":"2025-10-22","open":2275,"high":2275,"low":2225,"close":2240,"volume":4555,"rsi_14":52.04,"sma_20":2255.0,"sma_60":2244.75,"sma_120":2298.0},{"date":"2025-10-23","open":2240,"high":2240,"low":2225,"close":2230,"volume":6310,"rsi_14":52.04,"sma_20":2255.75,"sma_60":2243.33,"sma_120":2296.96},{"date":"2025-10-24","open":2230,"high":2230,"low":2220,"close":2225,"volume":5732,"rsi_14":41.46,"sma_20":2256.0,"sma_60":2242.25,"sma_120":2296.04},{"date":"2025-10-27","open":2225,"high":2255,"low":2220,"close":2235,"volume":3069,"rsi_14":36.84,"sma_20":2253.5,"sma_60":2241.08,"sma_120":2295.12},{"date":"2025-10-28","open":2240,"high":2240,"low":2220,"close":2220,"volume":3985,"rsi_14":29.17,"sma_20":2252.75,"sma_60":2240.58,"sma_120":2294.17},{"date":"2025-10-29","open":2220,"high":2220,"low":2200,"close":2200,"volume":10860,"rsi_14":35.0,"sma_20":2251.25,"sma_60":2239.67,"sma_120":2293.12},{"date":"2025-10-30","open":2205,"high":2210,"low":2180,"close":2180,"volume":3980,"rsi_14":34.43,"sma_20":2249.25,"sma_60":2238.42,"sma_120":2291.96},{"date":"2025-10-31","open":2180,"high":2190,"low":2130,"close":2155,"volume":7182,"rsi_14":36.84,"sma_20":2246.5,"sma_60":2236.67,"sma_120":2290.42},{"date":"2025-11-03","open":2125,"high":2135,"low":2125,"close":2130,"volume":6321,"rsi_14":35.59,"sma_20":2238.25,"sma_60":2234.83,"sma_120":2289.0},{"date":"2025-11-04","open":2130,"high":2130,"low":2120,"close":2125,"volume":3321,"rsi_14":32.76,"sma_20":2227.75,"sma_60":2233.08,"sma_120":2287.5},{"date":"2025-11-05","open":2140,"high":2140,"low":2095,"close":2125,"volume":3939,"rsi_14":31.58,"sma_20":2215.5,"sma_60":2231.33,"sma_120":2286.04},{"date":"2025-11-06","open":2120,"high":2120,"low":2030,"close":2055,"volume":19057,"rsi_14":26.09,"sma_20":2203.75,"sma_60":2228.5,"sma_120":2283.62},{"date":"2025-11-07","open":2055,"high":2100,"low":2040,"close":2050,"volume":3019,"rsi_14":3.7,"sma_20":2192.5,"sma_60":2225.58,"sma_120":2281.25},{"date":"2025-11-10","open":2065,"high":2115,"low":2065,"close":2090,"volume":2275,"rsi_14":18.52,"sma_20":2185.5,"sma_60":2222.5,"sma_120":2279.08},{"date":"2025-11-11","open":2090,"high":2105,"low":2045,"close":2065,"volume":2723,"rsi_14":18.18,"sma_20":2178.0,"sma_60":2219.08,"sma_120":2276.79},{"date":"2025-11-12","open":2075,"high":2080,"low":2065,"close":2080,"volume":1141,"rsi_14":23.21,"sma_20":2170.75,"sma_60":2216.25,"sma_120":2274.92},{"date":"2025-11-13","open":2080,"high":2080,"low":2075,"close":2080,"volume":1518,"rsi_14":23.64,"sma_20":2163.25,"sma_60":2213.5,"sma_120":2273.33},{"date":"2025-11-14","open":2080,"high":2080,"low":2065,"close":2070,"volume":1370,"rsi_14":20.0,"sma_20":2155.75,"sma_60":2210.58,"sma_120":2272.08},{"date":"2025-11-17","open":2060,"high":2075,"low":2050,"close":2050,"volume":5452,"rsi_14":19.64,"sma_20":2143.25,"sma_60":2207.33,"sma_120":2270.46},{"date":"2025-11-18","open":2015,"high":2050,"low":2015,"close":2035,"volume":8999,"rsi_14":20.0,"sma_20":2132.0,"sma_60":2204.0,"sma_120":2268.83},{"date":"2025-11-19","open":2035,"high":2035,"low":2025,"close":2035,"volume":8194,"rsi_14":21.57,"sma_20":2121.75,"sma_60":2200.83,"sma_120":2267.21},{"date":"2025-11-20","open":2000,"high":2100,"low":2000,"close":2100,"volume":12619,"rsi_14":40.68,"sma_20":2115.25,"sma_60":2198.5,"sma_120":2266.17},{"date":"2025-11-21","open":2130,"high":2130,"low":2070,"close":2070,"volume":382,"rsi_14":40.0,"sma_20":2107.5,"sma_60":2195.58,"sma_120":2264.88},{"date":"2025-11-24","open":2030,"high":2065,"low":2030,"close":2050,"volume":3184,"rsi_14":38.1,"sma_20":2098.25,"sma_60":2192.08,"sma_120":2263.38},{"date":"2025-11-25","open":2030,"high":2090,"low":2030,"close":2075,"volume":1289,"rsi_14":42.65,"sma_20":2091.0,"sma_60":2189.0,"sma_120":2261.75},{"date":"2025-11-26","open":2050,"high":2095,"low":2050,"close":2095,"volume":462,"rsi_14":56.9,"sma_20":2085.75,"sma_60":2186.25,"sma_120":2260.0},{"date":"2025-11-27","open":2065,"high":2075,"low":2065,"close":2075,"volume":2297,"rsi_14":54.1,"sma_20":2080.5,"sma_60":2183.42,"sma_120":2258.0},{"date":"2025-11-28","open":2075,"high":2090,"low":2065,"close":2090,"volume":319,"rsi_14":50.0,"sma_20":2077.25,"sma_60":2180.92,"sma_120":2255.71},{"date":"2025-12-01","open":2090,"high":2090,"low":2060,"close":2060,"volume":11785,"rsi_14":49.12,"sma_20":2073.75,"sma_60":2178.0,"sma_120":2253.33},{"date":"2025-12-02","open":2085,"high":2145,"low":2085,"close":2110,"volume":9184,"rsi_14":54.69,"sma_20":2073.0,"sma_60":2176.67,"sma_120":2251.0},{"date":"2025-12-03","open":2110,"high":2140,"low":2110,"close":2140,"volume":1627,"rsi_14":58.57,"sma_20":2073.75,"sma_60":2175.83,"sma_120":2248.58},{"date":"2025-12-04","open":2140,"high":2140,"low":2065,"close":2095,"volume":2847,"rsi_14":53.25,"sma_20":2075.75,"sma_60":2174.25,"sma_120":2246.04},{"date":"2025-12-05","open":2095,"high":2175,"low":2095,"close":2150,"volume":6316,"rsi_14":61.9,"sma_20":2080.75,"sma_60":2173.67,"sma_120":2243.5},{"date":"2025-12-08","open":2140,"high":2160,"low":2090,"close":2130,"volume":1382,"rsi_14":61.18,"sma_20":2082.75,"sma_60":2172.33,"sma_120":2241.38},{"date":"2025-12-09","open":2085,"high":2120,"low":2085,"close":2090,"volume":2308,"rsi_14":55.91,"sma_20":2084.0,"sma_60":2170.25,"sma_120":2238.71},{"date":"2025-12-10","open":2090,"high":2100,"low":2080,"close":2085,"volume":729,"rsi_14":48.15,"sma_20":2084.25,"sma_60":2167.75,"sma_120":2236.0},{"date":"2025-12-11","open":2085,"high":2110,"low":2050,"close":2070,"volume":2895,"rsi_14":50.0,"sma_20":2083.75,"sma_60":2165.08,"sma_120":2233.38},{"date":"2025-12-12","open":2100,"high":2100,"low":2070,"close":2100,"volume":2926,"rsi_14":56.25,"sma_20":2085.25,"sma_60":2162.92,"sma_120":2230.88},{"date":"2025-12-15","open":2065,"high":2100,"low":2065,"close":2100,"volume":2674,"rsi_14":53.33,"sma_20":2087.75,"sma_60":2160.92,"sma_120":2228.12},{"date":"2025-12-16","open":2100,"high":2110,"low":2070,"close":2095,"volume":4882,"rsi_14":50.0,"sma_20":2090.75,"sma_60":2158.83,"sma_120":2225.54},{"date":"2025-12-17","open":2720,"high":2720,"low":2720,"close":2720,"volume":42269,"rsi_14":83.42,"sma_20":2125.0,"sma_60":2167.25,"sma_120":2227.96},{"date":"2025-12-18","open":3535,"high":3535,"low":3535,"close":3535,"volume":108918,"rsi_14":90.93,"sma_20":2196.75,"sma_60":2189.25,"sma_120":2237.75},{"date":"2025-12-19","open":4595,"high":4595,"low":4595,"close":4595,"volume":108406,"rsi_14":95.35,"sma_20":2323.0,"sma_60":2228.83,"sma_120":2256.29},{"date":"2025-12-22","open":5970,"high":5970,"low":5970,"close":5970,"volume":82210,"rsi_14":96.84,"sma_20":2519.0,"sma_60":2290.25,"sma_120":2285.92},{"date":"2025-12-23","open":7760,"high":7760,"low":7760,"close":7760,"volume":138411,"rsi_14":97.79,"sma_20":2803.25,"sma_60":2382.33,"sma_120":2330.54},{"date":"2025-12-24","open":7760,"high":7760,"low":7760,"close":7760,"volume":0,"rsi_14":98.54,"sma_20":3086.5,"sma_60":2474.5,"sma_120":2375.0},{"date":"2025-12-26","open":6600,"high":9990,"low":6200,"close":7250,"volume":5795593,"rsi_14":90.54,"sma_20":3345.25,"sma_60":2558.33,"sma_120":2415.21},{"date":"2025-12-29","open":8540,"high":9420,"low":7610,"close":9420,"volume":4789105,"rsi_14":93.19,"sma_20":3711.75,"sma_60":2678.5,"sma_120":2473.67},{"date":"2025-12-30","open":9170,"high":9360,"low":7570,"close":7770,"volume":2264515,"rsi_14":78.26,"sma_20":3997.25,"sma_60":2769.75,"sma_120":2518.42},{"date":"2026-01-02","open":7250,"high":7550,"low":6060,"close":6200,"volume":1052684,"rsi_14":67.71,"sma_20":4201.75,"sma_60":2834.17,"sma_120":2549.96},{"date":"2026-01-05","open":6290,"high":6300,"low":5840,"close":5910,"volume":458303,"rsi_14":66.15,"sma_20":4390.25,"sma_60":2893.17,"sma_120":2579.38},{"date":"2026-01-06","open":5920,"high":6500,"low":5450,"close":5600,"volume":548510,"rsi_14":64.38,"sma_20":4565.5,"sma_60":2948.33,"sma_120":2606.08},{"date":"2026-01-07","open":5700,"high":5750,"low":5280,"close":5390,"volume":398821,"rsi_14":63.29,"sma_20":4727.5,"sma_60":3000.25,"sma_120":2631.0},{"date":"2026-01-08","open":5810,"high":6090,"low":5270,"close":5350,"volume":692140,"rsi_14":63.11,"sma_20":4888.5,"sma_60":3052.25,"sma_120":2655.58},{"date":"2026-01-09","open":5380,"high":5630,"low":5070,"close":5230,"volume":325643,"rsi_14":60.54,"sma_20":5045.5,"sma_60":3102.5,"sma_120":2679.25},{"date":"2026-01-12","open":5110,"high":5260,"low":4800,"close":4910,"volume":262805,"rsi_14":56.02,"sma_20":5186.75,"sma_60":3147.25,"sma_120":2700.25},{"date":"2026-01-13","open":5000,"high":5080,"low":4640,"close":4770,"volume":219639,"rsi_14":50.83,"sma_20":5321.75,"sma_60":3189.58,"sma_120":2720.08},{"date":"2026-01-14","open":4760,"high":6200,"low":4575,"close":6200,"volume":1421134,"rsi_14":51.09,"sma_20":5526.75,"sma_60":3255.92,"sma_120":2752.12},{"date":"2026-01-15","open":8060,"high":8060,"low":7620,"close":8060,"volume":502691,"rsi_14":51.41,"sma_20":5824.75,"sma_60":3351.92,"sma_120":2799.67},{"date":"2026-01-16","open":9930,"high":10470,"low":8250,"close":10470,"volume":5571191,"rsi_14":62.86,"sma_20":6631.0,"sma_60":3625.92,"sma_120":2867.21},{"date":"2026-01-19","open":10350,"high":13610,"low":9320,"close":13610,"volume":3710211,"rsi_14":65.53,"sma_20":7134.75,"sma_60":3815.58,"sma_120":2961.5},{"date":"2026-01-20","open":13610,"high":13610,"low":13610,"close":13610,"volume":0,"rsi_14":74.66,"sma_20":7585.5,"sma_60":4005.33,"sma_120":3055.62},{"date":"2026-01-21","open":13500,"high":15930,"low":9700,"close":10150,"volume":3996510,"rsi_14":64.38,"sma_20":7794.5,"sma_60":4137.25,"sma_120":3121.12},{"date":"2026-01-22","open":10170,"high":10540,"low":8260,"close":8600,"volume":1977753,"rsi_14":58.97,"sma_20":7836.5,"sma_60":4243.58,"sma_120":3173.58},{"date":"2026-01-23","open":8490,"high":11180,"low":8080,"close":11180,"volume":3210056,"rsi_14":66.16,"sma_20":8007.5,"sma_60":4393.25,"sma_120":3248.0},{"date":"2026-01-26","open":12540,"high":14290,"low":9740,"close":10350,"volume":3619949,"rsi_14":63.87,"sma_20":8162.5,"sma_60":4529.42,"sma_120":3315.46},{"date":"2026-01-27","open":10800,"high":12140,"low":9800,"close":10380,"volume":1575971,"rsi_14":64.07,"sma_20":8210.5,"sma_60":4666.5,"sma_120":3383.17},{"date":"2026-01-28","open":10500,"high":10880,"low":9860,"close":10010,"volume":645467,"rsi_14":63.19,"sma_20":8322.5,"sma_60":4797.83,"sma_120":3447.75},{"date":"2026-01-29","open":10010,"high":10300,"low":9210,"close":9700,"volume":598263,"rsi_14":63.22,"sma_20":8497.5,"sma_60":4924.08,"sma_120":3509.92},{"date":"2026-01-30","open":9700,"high":9760,"low":9090,"close":9160,"volume":302074,"rsi_14":61.86,"sma_20":8660.0,"sma_60":5041.33,"sma_120":3567.67},{"date":"2026-02-02","open":9160,"high":11000,"low":8970,"close":9970,"volume":1402414,"rsi_14":60.54,"sma_20":8878.5,"sma_60":5173.25,"sma_120":3632.17},{"date":"2026-02-03","open":10100,"high":10440,"low":9580,"close":9940,"volume":547221,"rsi_14":55.85,"sma_20":9106.0,"sma_60":5304.75,"sma_120":3696.46},{"date":"2026-02-04","open":9790,"high":12920,"low":9500,"close":11070,"volume":3130055,"rsi_14":52.03,"sma_20":9392.0,"sma_60":5314.75,"sma_120":3770.17},{"date":"2026-02-05","open":11070,"high":12150,"low":10180,"close":10550,"volume":1445806,"rsi_14":50.26,"sma_20":9658.0,"sma_60":5455.75,"sma_120":3839.12},{"date":"2026-02-06","open":10220,"high":10850,"low":9910,"close":10150,"volume":387413,"rsi_14":36.23,"sma_20":9920.0,"sma_60":5590.5,"sma_120":3904.79},{"date":"2026-02-09","open":10150,"high":10540,"low":10000,"close":10050,"volume":160071,"rsi_14":35.94,"sma_20":10184.0,"sma_60":5723.33,"sma_120":3969.79},{"date":"2026-02-10","open":10260,"high":11200,"low":9950,"close":10000,"volume":362119,"rsi_14":49.19,"sma_20":10374.0,"sma_60":5855.33,"sma_120":4034.42},{"date":"2026-02-11","open":10100,"high":10650,"low":9860,"close":10110,"volume":219471,"rsi_14":59.67,"sma_20":10476.5,"sma_60":5989.33,"sma_120":4099.96},{"date":"2026-02-12","open":10000,"high":10460,"low":9910,"close":10030,"volume":113705,"rsi_14":39.17,"sma_20":10454.5,"sma_60":6122.33,"sma_120":4164.83},{"date":"2026-02-13","open":10090,"high":10880,"low":9900,"close":10080,"volume":562901,"rsi_14":47.02,"sma_20":10435.0,"sma_60":6256.42,"sma_120":4230.21},{"date":"2026-02-19","open":10440,"high":10800,"low":10020,"close":10160,"volume":338086,"rsi_14":47.6,"sma_20":10262.5,"sma_60":6391.83,"sma_120":4296.33},{"date":"2026-02-20","open":10200,"high":11380,"low":10160,"close":10430,"volume":1042088,"rsi_14":54.69,"sma_20":10103.5,"sma_60":6530.67,"sma_120":4364.58},{"date":"2026-02-23","open":10480,"high":10630,"low":10160,"close":10220,"volume":143607,"rsi_14":55.94,"sma_20":10107.0,"sma_60":6666.5,"sma_120":4431.04},{"date":"2026-02-24","open":10220,"high":10800,"low":10100,"close":10600,"volume":307938,"rsi_14":67.06,"sma_20":10207.0,"sma_60":6809.0,"sma_120":4500.54},{"date":"2026-02-25","open":11230,"high":12140,"low":10590,"close":10700,"volume":1046893,"rsi_14":60.4,"sma_20":10183.0,"sma_60":6952.75,"sma_120":4570.88},{"date":"2026-02-26","open":11000,"high":11020,"low":10160,"close":10240,"volume":197077,"rsi_14":53.81,"sma_20":10159.0,"sma_60":8842.5,"sma_120":5941.83},{"date":"2026-02-27","open":10250,"high":10380,"low":9880,"close":9920,"volume":180245,"rsi_14":31.63,"sma_20":10154.5,"sma_60":7219.25,"sma_120":4701.33},{"date":"2026-03-03","open":8750,"high":8750,"low":8410,"close":8410,"volume":95375,"rsi_14":24.03,"sma_20":10074.5,"sma_60":7324.58,"sma_120":4752.75},{"date":"2026-03-04","open":7990,"high":7990,"low":5900,"close":5900,"volume":89422,"rsi_14":15.89,"sma_20":9884.5,"sma_60":7388.58,"sma_120":4783.29},{"date":"2026-03-05","open":6760,"high":7670,"low":6760,"close":7670,"volume":55314,"rsi_14":34.94,"sma_20":9810.0,"sma_60":7481.25,"sma_120":4828.96},{"date":"2026-03-06","open":9100,"high":9920,"low":7890,"close":8320,"volume":164676,"rsi_14":40.12,"sma_20":9727.5,"sma_60":7584.25,"sma_120":4880.04},{"date":"2026-03-09","open":7650,"high":7680,"low":7290,"close":7460,"volume":46371,"rsi_14":35.68,"sma_20":9603.5,"sma_60":7673.67,"sma_120":4923.96},{"date":"2026-03-10","open":8680,"high":8680,"low":7720,"close":7920,"volume":39018,"rsi_14":39.04,"sma_20":9446.0,"sma_60":7769.83,"sma_120":4971.75},{"date":"2026-03-11","open":7930,"high":8350,"low":7930,"close":7950,"volume":41611,"rsi_14":38.92,"sma_20":9316.0,"sma_60":7866.83,"sma_120":5019.58},{"date":"2026-03-12","open":7800,"high":7800,"low":7640,"close":7800,"volume":17223,"rsi_14":37.81,"sma_20":9198.5,"sma_60":7962.0,"sma_120":5066.12},{"date":"2026-03-13","open":7500,"high":7960,"low":7500,"close":7960,"volume":14490,"rsi_14":37.1,"sma_20":9094.0,"sma_60":8059.92,"sma_120":5113.83},{"date":"2026-03-16","open":7990,"high":7990,"low":7610,"close":7610,"volume":16158,"rsi_14":36.56,"sma_20":8974.5,"sma_60":9105.17,"sma_120":6477.42},{"date":"2026-03-17","open":7840,"high":7850,"low":7580,"close":7620,"volume":19412,"rsi_14":34.05,"sma_20":8850.0,"sma_60":8244.25,"sma_120":5203.58},{"date":"2026-03-18","open":7630,"high":7630,"low":7220,"close":7250,"volume":45352,"rsi_14":32.05,"sma_20":8711.0,"sma_60":8330.08,"sma_120":5245.5},{"date":"2026-03-19","open":7200,"high":7200,"low":7000,"close":7070,"volume":17753,"rsi_14":33.01,"sma_20":8560.5,"sma_60":8413.0,"sma_120":5285.92},{"date":"2026-03-20","open":7110,"high":7110,"low":6970,"close":7070,"volume":21759,"rsi_14":34.18,"sma_20":8406.0,"sma_60":8485.5,"sma_120":5326.38},{"date":"2026-03-23","open":6720,"high":6720,"low":6490,"close":6490,"volume":16117,"rsi_14":38.12,"sma_20":8209.0,"sma_60":8534.75,"sma_120":5362.0},{"date":"2026-03-24","open":6700,"high":6730,"low":6650,"close":6660,"volume":8117,"rsi_14":56.62,"sma_20":8031.0,"sma_60":8569.17,"sma_120":5399.0},{"date":"2026-03-25","open":6600,"high":7600,"low":6600,"close":7130,"volume":34475,"rsi_14":43.92,"sma_20":7857.5,"sma_60":8588.5,"sma_120":5439.38},{"date":"2026-03-26","open":7380,"high":7380,"low":6800,"close":6800,"volume":14818,"rsi_14":31.55,"sma_20":7662.5,"sma_60":8572.5,"sma_120":5477.42},{"date":"2026-03-27","open":6700,"high":6700,"low":6500,"close":6690,"volume":8994,"rsi_14":38.58,"sma_20":7485.0,"sma_60":8554.67,"sma_120":5514.58},{"date":"2026-03-30","open":6430,"high":6430,"low":6330,"close":6330,"volume":9738,"rsi_14":25.69,"sma_20":7305.5,"sma_60":8539.33,"sma_120":5548.83},{"date":"2026-03-31","open":6330,"high":6330,"low":6150,"close":6150,"volume":9351,"rsi_14":23.68,"sma_20":7192.5,"sma_60":8484.83,"sma_120":5581.67},{"date":"2026-04-01","open":6300,"high":6500,"low":6300,"close":6440,"volume":11331,"rsi_14":30.9,"sma_20":7219.5,"sma_60":8462.67,"sma_120":5616.21},{"date":"2026-04-02","open":6440,"high":6440,"low":6150,"close":6150,"volume":12339,"rsi_14":25.47,"sma_20":7143.5,"sma_60":8461.83,"sma_120":5648.0},{"date":"2026-04-03","open":6240,"high":6380,"low":6240,"close":6250,"volume":5163,"rsi_14":30.23,"sma_20":7040.0,"sma_60":8467.5,"sma_120":5680.33},{"date":"2026-04-06","open":6250,"high":6250,"low":6130,"close":6130,"volume":14176,"rsi_14":29.01,"sma_20":6973.5,"sma_60":8476.33,"sma_120":5712.33},{"date":"2026-04-07","open":6150,"high":6300,"low":6100,"close":6100,"volume":8993,"rsi_14":32.09,"sma_20":6882.5,"sma_60":8488.17,"sma_120":5744.21},{"date":"2026-04-08","open":6150,"high":6260,"low":6150,"close":6260,"volume":25749,"rsi_14":37.3,"sma_20":6798.0,"sma_60":8503.33,"sma_120":5777.79},{"date":"2026-04-09","open":6260,"high":6260,"low":6140,"close":6140,"volume":5666,"rsi_14":35.95,"sma_20":6715.0,"sma_60":8518.5,"sma_120":5810.5},{"date":"2026-04-10","open":6140,"high":6140,"low":6000,"close":6050,"volume":12966,"rsi_14":42.2,"sma_20":6619.5,"sma_60":8537.5,"sma_120":5842.38},{"date":"2026-04-13","open":6050,"high":6050,"low":5990,"close":5990,"volume":7963,"rsi_14":37.64,"sma_20":6538.5,"sma_60":8557.83,"sma_120":5873.71},{"date":"2026-04-14","open":6000,"high":6000,"low":5960,"close":5990,"volume":18944,"rsi_14":24.55,"sma_20":6457.0,"sma_60":8554.33,"sma_120":5905.12},{"date":"2026-04-15","open":6090,"high":6090,"low":6010,"close":6010,"volume":11524,"rsi_14":29.53,"sma_20":6395.0,"sma_60":8520.17,"sma_120":5936.04},{"date":"2026-04-16","open":6010,"high":6010,"low":5970,"close":5980,"volume":16644,"rsi_14":30.81,"sma_20":6340.5,"sma_60":8445.33,"sma_120":5967.04},{"date":"2026-04-17","open":5990,"high":6160,"low":5910,"close":6160,"volume":23352,"rsi_14":44.91,"sma_20":6295.0,"sma_60":8321.17,"sma_120":5999.71},{"date":"2026-04-20","open":6160,"high":6160,"low":5960,"close":5990,"volume":18787,"rsi_14":45.18,"sma_20":6270.0,"sma_60":8194.17,"sma_120":6031.04},{"date":"2026-04-21","open":6000,"high":6140,"low":5990,"close":5990,"volume":12958,"rsi_14":33.58,"sma_20":6236.5,"sma_60":8124.83,"sma_120":6062.42},{"date":"2026-04-22","open":6140,"high":6710,"low":5900,"close":6490,"volume":58190,"rsi_14":60.76,"sma_20":6204.5,"sma_60":8089.67,"sma_120":6097.88},{"date":"2026-04-23","open":6910,"high":6910,"low":6230,"close":6530,"volume":42706,"rsi_14":59.21,"sma_20":6191.0,"sma_60":8012.17,"sma_120":6133.79},{"date":"2026-04-24","open":6800,"high":8480,"low":6800,"close":8480,"volume":128040,"rsi_14":85.07,"sma_20":6280.5,"sma_60":7981.0,"sma_120":6186.12},{"date":"2026-04-27","open":9470,"high":9470,"low":8200,"close":8200,"volume":230501,"rsi_14":79.17,"sma_20":6374.0,"sma_60":7944.67,"sma_120":6236.29},{"date":"2026-04-28","open":7650,"high":7650,"low":7500,"close":7550,"volume":51760,"rsi_14":65.77,"sma_20":6444.0,"sma_60":7903.67,"sma_120":6281.25},{"date":"2026-04-29","open":7210,"high":7790,"low":7210,"close":7580,"volume":28898,"rsi_14":68.0,"sma_20":6501.0,"sma_60":7868.33,"sma_120":7683.17},{"date":"2026-04-30","open":7580,"high":7580,"low":7300,"close":7300,"volume":14815,"rsi_14":65.86,"sma_20":6511.0,"sma_60":6412.33,"sma_120":7251.33},{"date":"2026-05-04","open":7300,"high":7300,"low":7170,"close":7170,"volume":11844,"rsi_14":63.85,"sma_20":6604.5,"sma_60":7790.67,"sma_120":6411.83},{"date":"2026-05-06","open":7040,"high":7390,"low":6990,"close":7390,"volume":29769,"rsi_14":65.62,"sma_20":6667.5,"sma_60":7748.17,"sma_120":6456.29},{"date":"2026-05-07","open":7380,"high":7380,"low":7210,"close":7240,"volume":6157,"rsi_14":63.34,"sma_20":6724.5,"sma_60":7684.33,"sma_120":6499.54},{"date":"2026-05-08","open":7240,"high":7240,"low":7000,"close":7030,"volume":12506,"rsi_14":60.96,"sma_20":6763.0,"sma_60":7625.67,"sma_120":6540.71},{"date":"2026-05-11","open":6910,"high":6910,"low":6500,"close":6730,"volume":33504,"rsi_14":55.8,"sma_20":6792.5,"sma_60":7568.67,"sma_120":6579.58},{"date":"2026-05-12","open":6730,"high":6730,"low":6590,"close":6680,"volume":12238,"rsi_14":57.2,"sma_20":6824.0,"sma_60":7512.5,"sma_120":6617.92},{"date":"2026-05-13","open":6900,"high":8680,"low":6700,"close":8680,"volume":126837,"rsi_14":69.81,"sma_20":6958.5,"sma_60":7490.5,"sma_120":6672.92},{"date":"2026-05-14","open":10330,"high":10330,"low":6080,"close":7400,"volume":292363,"rsi_14":56.01,"sma_20":7029.0,"sma_60":7445.33,"sma_120":6717.33},{"date":"2026-05-15","open":7640,"high":7640,"low":7000,"close":7200,"volume":78067,"rsi_14":54.33,"sma_20":7088.5,"sma_60":7398.17,"sma_120":6760.25},{"date":"2026-05-18","open":6750,"high":6900,"low":6490,"close":6730,"volume":34210,"rsi_14":36.0,"sma_20":7126.0,"sma_60":7342.33,"sma_120":6799.38},{"date":"2026-05-19","open":6730,"high":6860,"low":6730,"close":6810,"volume":11402,"rsi_14":38.51,"sma_20":7158.5,"sma_60":7286.5,"sma_120":6839.17},{"date":"2026-05-20","open":6700,"high":6700,"low":6500,"close":6620,"volume":13816,"rsi_14":41.68,"sma_20":7190.0,"sma_60":7223.0,"sma_120":6876.83},{"date":"2026-05-21","open":6620,"high":7090,"low":6620,"close":6900,"volume":14091,"rsi_14":44.18,"sma_20":7235.5,"sma_60":7167.67,"sma_120":6917.08},{"date":"2026-05-22","open":6900,"high":7290,"low":6610,"close":6890,"volume":33576,"rsi_14":46.32,"sma_20":7255.5,"sma_60":7105.83,"sma_120":6957.42},{"date":"2026-05-26","open":6850,"high":6980,"low":6810,"close":6840,"volume":26104,"rsi_14":46.99,"sma_20":7271.0,"sma_60":7041.5,"sma_120":6997.12},{"date":"2026-05-27","open":6840,"high":6840,"low":6530,"close":6550,"volume":15795,"rsi_14":42.45,"sma_20":7174.5,"sma_60":6980.0,"sma_120":7034.25},{"date":"2026-05-28","open":6560,"high":6560,"low":6210,"close":6470,"volume":19551,"rsi_14":42.99,"sma_20":7088.0,"sma_60":6922.5,"sma_120":7070.88},{"date":"2026-05-29","open":6480,"high":6480,"low":6120,"close":6200,"volume":14198,"rsi_14":42.52,"sma_20":7020.5,"sma_60":6885.67,"sma_120":7105.12},{"date":"2026-06-01","open":6300,"high":6300,"low":5980,"close":5980,"volume":26002,"rsi_14":43.14,"sma_20":6940.5,"sma_60":6887.0,"sma_120":7137.79},{"date":"2026-06-02","open":5980,"high":5980,"low":5700,"close":5720,"volume":22797,"rsi_14":41.55,"sma_20":6861.5,"sma_60":6854.5,"sma_120":7167.88},{"date":"2026-06-04","open":5700,"high":5780,"low":5450,"close":5460,"volume":21147,"rsi_14":9.14,"sma_20":6776.0,"sma_60":6806.83,"sma_120":7195.54},{"date":"2026-06-05","open":5460,"high":5460,"low":5130,"close":5130,"volume":13545,"rsi_14":12.04,"sma_20":6663.0,"sma_60":6768.0,"sma_120":7220.83},{"date":"2026-06-08","open":4980,"high":4995,"low":4850,"close":4850,"volume":12830,"rsi_14":11.73,"sma_20":6543.5,"sma_60":6716.83,"sma_120":7243.33},{"date":"2026-06-09","open":4800,"high":4960,"low":4800,"close":4930,"volume":11291,"rsi_14":16.42,"sma_20":6438.5,"sma_60":6666.5,"sma_120":7266.67},{"date":"2026-06-10","open":4930,"high":5080,"low":4900,"close":4900,"volume":4393,"rsi_14":13.69,"sma_20":6347.0,"sma_60":6618.17,"sma_120":7290.08},{"date":"2026-06-11","open":5270,"high":5490,"low":5100,"close":5310,"volume":20324,"rsi_14":27.02,"sma_20":6278.5,"sma_60":6574.0,"sma_120":7316.96},{"date":"2026-06-12","open":5500,"high":5690,"low":5490,"close":5590,"volume":16701,"rsi_14":27.02,"sma_20":6124.0,"sma_60":6540.33,"sma_120":7346.29},{"date":"2026-06-15","open":5880,"high":5880,"low":5450,"close":5450,"volume":8306,"rsi_14":25.84,"sma_20":6026.5,"sma_60":6504.17,"sma_120":7374.21},{"date":"2026-06-16","open":5340,"high":5660,"low":5340,"close":5430,"volume":2563,"rsi_14":26.1,"sma_20":5938.0,"sma_60":6473.83,"sma_120":7401.96},{"date":"2026-06-17","open":5430,"high":5650,"low":5430,"close":5560,"volume":7692,"rsi_14":65.69,"sma_20":5478.0,"sma_60":6311.0,"sma_120":7432.83},{"date":"2026-06-18","open":5550,"high":5550,"low":5200,"close":5200,"volume":5093,"rsi_14":29.32,"sma_20":5799.0,"sma_60":6417.5,"sma_120":7451.5},{"date":"2026-06-19","open":5200,"high":5200,"low":5020,"close":5020,"volume":4478,"rsi_14":30.2,"sma_20":5719.0,"sma_60":6393.0,"sma_120":7463.88},{"date":"2026-06-22","open":4700,"high":4850,"low":4700,"close":4850,"volume":8869,"rsi_14":30.72,"sma_20":5616.5,"sma_60":6362.83,"sma_120":7466.0},{"date":"2026-06-23","open":4705,"high":4705,"low":4570,"close":4570,"volume":9199,"rsi_14":30.51,"sma_20":5500.5,"sma_60":6320.17,"sma_120":7454.33},{"date":"2026-06-24","open":4400,"high":4700,"low":4400,"close":4575,"volume":11922,"rsi_14":33.58,"sma_20":5387.25,"sma_60":6283.08,"sma_120":7427.79},{"date":"2026-06-25","open":4925,"high":4925,"low":4500,"close":4525,"volume":7877,"rsi_14":37.47,"sma_20":5286.0,"sma_60":6247.0,"sma_120":7400.83},{"date":"2026-06-26","open":4750,"high":4750,"low":4200,"close":4230,"volume":9988,"rsi_14":37.24,"sma_20":5174.0,"sma_60":6212.0,"sma_120":7375.67},{"date":"2026-06-29","open":4160,"high":4330,"low":4160,"close":4330,"volume":3681,"rsi_14":37.76,"sma_20":5080.5,"sma_60":6181.67,"sma_120":7333.25},{"date":"2026-06-30","open":4135,"high":4260,"low":4135,"close":4260,"volume":2198,"rsi_14":37.15,"sma_20":4994.5,"sma_60":6145.33,"sma_120":7304.0},{"date":"2026-07-01","open":4260,"high":4395,"low":4255,"close":4385,"volume":5911,"rsi_14":29.02,"sma_20":4927.75,"sma_60":6115.92,"sma_120":7288.88},{"date":"2026-07-02","open":4505,"high":4505,"low":4220,"close":4285,"volume":4626,"rsi_14":17.78,"sma_20":4869.0,"sma_60":6083.17,"sma_120":7275.33},{"date":"2026-07-03","open":4290,"high":4290,"low":4100,"close":4195,"volume":4906,"rsi_14":18.23,"sma_20":4822.25,"sma_60":6050.92,"sma_120":7263.62},{"date":"2026-07-06","open":4195,"high":4195,"low":4110,"close":4185,"volume":3584,"rsi_14":18.32,"sma_20":4789.0,"sma_60":6019.0,"sma_120":7253.58},{"date":"2026-07-07","open":4175,"high":4300,"low":4100,"close":4150,"volume":4598,"rsi_14":12.3,"sma_20":4750.0,"sma_60":5983.83,"sma_120":7243.58},{"date":"2026-07-08","open":4150,"high":4150,"low":3820,"close":3820,"volume":6216,"rsi_14":12.5,"sma_20":4696.0,"sma_60":5945.17,"sma_120":7231.83},{"date":"2026-07-09","open":3705,"high":3880,"low":3705,"close":3880,"volume":5542,"rsi_14":16.86,"sma_20":4624.5,"sma_60":5909.0,"sma_120":7223.25},{"date":"2026-07-10","open":3960,"high":4150,"low":3905,"close":4115,"volume":5168,"rsi_14":29.41,"sma_20":4550.75,"sma_60":5877.75,"sma_120":7217.79},{"date":"2026-07-13","open":4150,"high":4200,"low":3910,"close":3925,"volume":1590,"rsi_14":30.97,"sma_20":4474.5,"sma_60":5843.33,"sma_120":7198.83},{"date":"2026-07-14","open":4180,"high":4180,"low":3800,"close":3890,"volume":3793,"rsi_14":30.14,"sma_20":4397.5,"sma_60":5808.0,"sma_120":7164.08},{"date":"2026-07-15","open":3890,"high":4160,"low":3890,"close":4155,"volume":7129,"rsi_14":40.46,"sma_20":4327.25,"sma_60":5777.58,"sma_120":7111.46},{"date":"2026-07-16","open":4155,"high":4155,"low":3880,"close":3960,"volume":5280,"rsi_14":42.66,"sma_20":4265.25,"sma_60":5740.92,"sma_120":7031.04},{"date":"2026-07-20","open":3960,"high":3960,"low":3805,"close":3840,"volume":1759,"rsi_14":36.83,"sma_20":4206.25,"sma_60":5705.08,"sma_120":6949.62},{"date":"2026-07-21","open":3780,"high":3890,"low":3780,"close":3820,"volume":1743,"rsi_14":37.85,"sma_20":4154.75,"sma_60":5668.92,"sma_120":6896.88},{"date":"2026-07-22","open":4000,"high":4000,"low":3850,"close":3895,"volume":1602,"rsi_14":36.08,"sma_20":4121.0,"sma_60":5625.67,"sma_120":6857.67},{"date":"2026-07-23","open":3895,"high":4075,"low":3895,"close":4075,"volume":5009,"rsi_14":44.29,"sma_20":4096.0,"sma_60":5584.75,"sma_120":6798.46},{"date":"2026-07-24","open":4130,"high":4130,"low":3910,"close":3915,"volume":1854,"rsi_14":42.67,"sma_20":4065.5,"sma_60":5508.67,"sma_120":6744.83},{"date":"2026-07-27","open":3860,"high":4000,"low":3860,"close":3920,"volume":2125,"rsi_14":43.04,"sma_20":4050.0,"sma_60":5437.33,"sma_120":6691.0},{"date":"2026-07-28","open":3920,"high":3920,"low":2745,"close":2745,"volume":5006,"rsi_14":26.93,"sma_20":3970.75,"sma_60":5357.25,"sma_120":6630.46},{"date":"2026-07-29","open":3565,"high":3565,"low":3565,"close":3565,"volume":50583,"rsi_14":46.39,"sma_20":3936.0,"sma_60":5290.33,"sma_120":6579.33},{"date":"2026-07-30","open":3270,"high":3700,"low":3270,"close":3415,"volume":54670,"rsi_14":43.59,"sma_20":3887.5,"sma_60":5225.58,"sma_120":6531.46},{"date":"2026-07-31","open":3475,"high":4435,"low":3475,"close":4435,"volume":54468,"rsi_14":53.63,"sma_20":3895.0,"sma_60":5180.0,"sma_120":6485.33},{"date":"2026-08-03","open":3965,"high":4700,"low":3965,"close":4460,"volume":37883,"rsi_14":56.3,"sma_20":3908.25,"sma_60":5131.17,"sma_120":6439.67},{"date":"2026-08-04","open":4535,"high":4850,"low":4000,"close":4365,"volume":29060,"rsi_14":55.52,"sma_20":3917.25,"sma_60":5083.25,"sma_120":6383.79},{"date":"2026-08-05","open":4365,"high":4690,"low":4365,"close":4370,"volume":17071,"rsi_14":52.66,"sma_20":3928.25,"sma_60":5038.92,"sma_120":6332.29},{"date":"2026-08-06","open":4345,"high":4345,"low":4115,"close":4115,"volume":11377,"rsi_14":51.89,"sma_20":3943.0,"sma_60":4995.33,"sma_120":6282.0},{"date":"2026-08-07","open":4150,"high":4165,"low":4100,"close":4135,"volume":6576,"rsi_14":53.68,"sma_20":3955.75,"sma_60":4952.92,"sma_120":6232.71},{"date":"2026-08-10","open":4165,"high":4390,"low":4135,"close":4330,"volume":6015,"rsi_14":56.1,"sma_20":3966.5,"sma_60":4880.42,"sma_120":6185.46},{"date":"2026-08-11","open":4490,"high":4490,"low":4350,"close":4375,"volume":3102,"rsi_14":55.78,"sma_20":3989.0,"sma_60":4830.0,"sma_120":6137.67},{"date":"2026-08-12","open":4215,"high":4375,"low":4215,"close":4375,"volume":3962,"rsi_14":53.78,"sma_20":4013.25,"sma_60":4782.92,"sma_120":6090.54},{"date":"2026-08-13","open":4435,"high":4435,"low":4375,"close":4400,"volume":4830,"rsi_14":56.32,"sma_20":4025.5,"sma_60":4744.08,"sma_120":6043.21},{"date":"2026-08-14","open":4400,"high":4455,"low":4290,"close":4295,"volume":10404,"rsi_14":54.76,"sma_20":4042.25,"sma_60":4702.17,"sma_120":5994.33},{"date":"2026-08-18","open":4200,"high":4330,"low":4200,"close":4285,"volume":9570,"rsi_14":77.8,"sma_20":4064.5,"sma_60":4663.25,"sma_120":5943.12},{"date":"2026-08-19","open":4340,"high":4340,"low":4285,"close":4285,"volume":2276,"rsi_14":68.46,"sma_20":4087.75,"sma_60":4619.67,"sma_120":5893.67},{"date":"2026-08-20","open":4200,"high":4335,"low":4200,"close":4240,"volume":9261,"rsi_14":72.36,"sma_20":4105.0,"sma_60":4575.5,"sma_120":5840.67},{"date":"2026-08-21","open":4205,"high":4250,"low":4090,"close":4100,"volume":8316,"rsi_14":32.64,"sma_20":4106.25,"sma_60":4529.83,"sma_120":5785.67},{"date":"2026-08-24","open":4140,"high":4250,"low":4080,"close":4100,"volume":10783,"rsi_14":30.85,"sma_20":4115.5,"sma_60":4489.0,"sma_120":5734.5},{"date":"2026-08-25","open":4155,"high":4240,"low":3925,"close":3930,"volume":10825,"rsi_14":28.57,"sma_20":4116.0,"sma_60":4446.67,"sma_120":5684.58},{"date":"2026-08-26","open":3930,"high":4035,"low":3930,"close":3970,"volume":6720,"rsi_14":30.95,"sma_20":4177.25,"sma_60":4409.5,"sma_120":5647.58},{"date":"2026-08-27","open":3970,"high":4045,"low":3970,"close":4010,"volume":3015,"rsi_14":43.71,"sma_20":4199.5,"sma_60":4376.67,"sma_120":5631.83},{"date":"2026-08-28","open":4000,"high":4075,"low":3985,"close":4055,"volume":3901,"rsi_14":45.35,"sma_20":4231.5,"sma_60":4348.92,"sma_120":5601.71},{"date":"2026-08-31","open":4055,"high":4055,"low":4020,"close":4035,"volume":1658,"rsi_14":28.47,"sma_20":4211.5,"sma_60":4325.17,"sma_120":5566.0},{"date":"2026-09-01","open":4080,"high":4080,"low":3965,"close":4075,"volume":5029,"rsi_14":27.94,"sma_20":4192.25,"sma_60":4307.58,"sma_120":5537.79},{"date":"2026-09-02","open":4045,"high":4075,"low":4020,"close":4030,"volume":2512,"rsi_14":26.21,"sma_20":4175.5,"sma_60":4293.92,"sma_120":5505.38},{"date":"2026-09-03","open":4045,"high":4045,"low":3995,"close":3995,"volume":8177,"rsi_14":22.45,"sma_20":4156.75,"sma_60":4278.33,"sma_120":5472.42},{"date":"2026-09-04","open":3950,"high":4040,"low":3950,"close":4040,"volume":6900,"rsi_14":31.11,"sma_20":4153.0,"sma_60":4264.0,"sma_120":5441.08},{"date":"2026-09-07","open":4040,"high":4150,"low":4040,"close":4040,"volume":7028,"rsi_14":31.58,"sma_20":4148.25,"sma_60":4242.83,"sma_120":5408.42},{"date":"2026-09-08","open":4040,"high":4155,"low":4040,"close":4060,"volume":7139,"rsi_14":33.58,"sma_20":4134.75,"sma_60":4217.33,"sma_120":5378.83},{"date":"2026-09-09","open":4100,"high":4400,"low":4100,"close":4240,"volume":13800,"rsi_14":50.0,"sma_20":4128.0,"sma_60":4197.17,"sma_120":5350.67},{"date":"2026-09-10","open":4195,"high":4255,"low":4195,"close":4195,"volume":8716,"rsi_14":56.55,"sma_20":4119.0,"sma_60":4176.58,"sma_120":5325.21},{"date":"2026-09-11","open":4105,"high":4380,"low":4105,"close":4380,"volume":4232,"rsi_14":65.38,"sma_20":4118.0,"sma_60":4156.92,"sma_120":5302.79},{"date":"2026-09-14","open":4280,"high":4425,"low":4280,"close":4385,"volume":6034,"rsi_14":80.54,"sma_20":4122.5,"sma_60":4143.33,"sma_120":5280.42},{"date":"2026-09-15","open":4290,"high":4425,"low":4275,"close":4280,"volume":3891,"rsi_14":69.14,"sma_20":4122.25,"sma_60":4131.0,"sma_120":5262.0},{"date":"2026-09-16","open":4320,"high":4450,"low":4230,"close":4400,"volume":3658,"rsi_14":71.91,"sma_20":4128.0,"sma_60":4123.5,"sma_120":5243.17},{"date":"2026-09-17","open":4400,"high":4435,"low":4300,"close":4350,"volume":6351,"rsi_14":66.48,"sma_20":4133.5,"sma_60":4119.83,"sma_120":5220.0},{"date":"2026-09-18","open":4260,"high":4640,"low":4260,"close":4570,"volume":10873,"rsi_14":74.43,"sma_20":4157.0,"sma_60":4119.75,"sma_120":5201.42},{"date":"2026-09-21","open":4500,"high":4635,"low":4500,"close":4635,"volume":4142,"rsi_14":75.0,"sma_20":4183.75,"sma_60":4121.58,"sma_120":5184.29},{"date":"2026-09-22","open":4595,"high":4595,"low":4510,"close":4550,"volume":4944,"rsi_14":72.41,"sma_20":4214.75,"sma_60":4126.92,"sma_120":5169.46},{"date":"2026-09-23","open":4590,"high":4605,"low":4550,"close":4560,"volume":3083,"rsi_14":74.89,"sma_20":4244.25,"sma_60":4130.75,"sma_120":5156.21},{"date":"2026-09-28","open":4500,"high":4510,"low":4500,"close":4500,"volume":1320,"rsi_14":70.0,"sma_20":4268.75,"sma_60":4134.75,"sma_120":5140.04},{"date":"2026-09-29","open":4500,"high":4500,"low":4445,"close":4500,"volume":1891,"rsi_14":70.0,"sma_20":4291.0,"sma_60":4136.67,"sma_120":5126.29},{"date":"2026-09-30","open":4495,"high":4600,"low":4495,"close":4600,"volume":7473,"rsi_14":71.95,"sma_20":4319.25,"sma_60":4141.92,"sma_120":5112.54},{"date":"2026-10-01","open":4600,"high":4600,"low":4475,"close":4500,"volume":5712,"rsi_14":61.3,"sma_20":4340.5,"sma_60":4147.0,"sma_120":5098.96},{"date":"2026-10-02","open":4500,"high":4500,"low":4420,"close":4425,"volume":2227,"rsi_14":59.75,"sma_20":4360.25,"sma_60":4151.0,"sma_120":5085.0},{"date":"2026-10-06","open":4425,"high":4430,"low":4415,"close":4415,"volume":3250,"rsi_14":51.74,"sma_20":4381.25,"sma_60":4155.42,"sma_120":5069.62},{"date":"2026-10-07","open":4385,"high":4415,"low":4380,"close":4415,"volume":6050,"rsi_14":51.5,"sma_20":4400.0,"sma_60":4165.33,"sma_120":5055.25},{"date":"2026-10-08","open":4415,"high":4415,"low":4325,"close":4325,"volume":607,"rsi_14":52.28,"sma_20":4414.25,"sma_60":4172.75,"sma_120":5040.88},{"date":"2026-10-12","open":4340,"high":4370,"low":4260,"close":4260,"volume":2561,"rsi_14":42.47,"sma_20":4424.25,"sma_60":4175.17,"sma_120":5026.46},{"date":"2026-10-13","open":3800,"high":4225,"low":3800,"close":4025,"volume":3280,"rsi_14":35.43,"sma_20":4413.5,"sma_60":4176.83,"sma_120":5010.08},{"date":"2026-10-14","open":4055,"high":4245,"low":4055,"close":4100,"volume":10246,"rsi_14":25.77,"sma_20":4408.75,"sma_60":4180.33,"sma_120":4994.17},{"date":"2026-10-15","open":4095,"high":4095,"low":3940,"close":4000,"volume":9217,"rsi_14":18.41,"sma_20":4389.75,"sma_60":4177.75,"sma_120":4977.67},{"date":"2026-10-16","open":4080,"high":5200,"low":4080,"close":5200,"volume":142516,"rsi_14":65.33,"sma_20":4430.5,"sma_60":4198.42,"sma_120":4969.67},{"date":"2026-10-19","open":5360,"high":6730,"low":4900,"close":5770,"volume":1290452,"rsi_14":72.57,"sma_20":4505.0,"sma_60":4230.58,"sma_120":4967.83},{"date":"2026-10-20","open":5810,"high":6080,"low":4980,"close":5220,"volume":294934,"rsi_14":61.36,"sma_20":4546.0,"sma_60":4253.92,"sma_120":4961.42},{"date":"2026-10-21","open":5320,"high":5320,"low":4785,"close":4800,"volume":49283,"rsi_14":54.18,"sma_20":4568.5,"sma_60":4269.0,"sma_120":4947.33},{"date":"2026-10-22","open":4790,"high":5270,"low":4695,"close":5020,"volume":42052,"rsi_14":55.66,"sma_20":4591.0,"sma_60":4284.75,"sma_120":4934.75},{"date":"2026-10-23","open":4716,"high":4775,"low":4446,"close":4775,"volume":24918,"rsi_14":53.57,"sma_20":4598.0,"sma_60":4299.08,"sma_120":4903.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.66,"ttm_eps":null,"close":2785.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.64,"ttm_eps":null,"close":2670.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.55,"ttm_eps":null,"close":2255.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.59,"ttm_eps":null,"close":2385.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.59,"ttm_eps":null,"close":2405.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.58,"ttm_eps":null,"close":2335.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":0.91,"pbr":1.85,"ttm_eps":null,"close":7770.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.72,"pbr":1.44,"ttm_eps":null,"close":6150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.49,"pbr":0.99,"ttm_eps":null,"close":4260.0}],"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":"한화갤러리아우","phase":"above-fold","symbol_resolved":true}