{"status":"ok","report":{"price_analysis":{"current":10300.0,"change_1d":-2.7,"change_7d":-11.1,"change_30d":-22.4,"high_30d":14050.0,"low_30d":10150.0,"position_in_range":4.0,"support":10540.0,"resistance":13660.0},"summary":"현대힘스(460930)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3657.67억. 현재가 10,300원, 전일 대비 -2.7%, 30일 -22.4%. PER 14.6배 / ROE 3.3%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.70만, 기관 순매수 5908.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.6배입니다. ROE 3.3%입니다. 시가총액 3657.67억. 매출 2648.68억, 영업이익 339.83억.","grade":"C","comment":"PER 14.62배, ROE 3.31%","per":14.62,"pbr":1.39,"roe":3.31,"eps":704.42,"revenue":264868240800.0,"operating_income":33983282683.0,"net_income":25014265383.0,"market_cap":365767049200,"profit_margin":9.44,"roa":2.61,"operating_margin":12.83,"gross_margin":20.15,"debt_ratio":0.2685225609111533,"total_assets":334269700956.0,"total_equity":263511041314.0,"total_debt":70758659642.0,"dividend_yield":0.64,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-715.49)가 시그널선(-560.46)을 하회합니다(데드크로스). 현재가가 SMA20(12040)과 SMA60(13264) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10126~13954 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.199592668024437,"macd":-715.4876853754722,"macd_signal":-560.4621144226309,"sma_20":12040.0,"sma_60":13264.0,"bb_upper":13953.78159673459,"bb_lower":10126.21840326541,"atr_14":542.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.70만, 기관 순매수 5908.00. 30일 누적: 외국인 23.86만, 기관 -9935.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":37039.0,"institutional_flow":5908.0,"data":[{"date":"2026-10-23","foreign_net":21206.0,"institution_net":-145.0,"retail_net":-21061.0},{"date":"2026-10-22","foreign_net":5859.0,"institution_net":6429.0,"retail_net":-12288.0},{"date":"2026-10-21","foreign_net":-906.0,"institution_net":-118.0,"retail_net":1024.0},{"date":"2026-10-20","foreign_net":-10179.0,"institution_net":-184.0,"retail_net":10363.0},{"date":"2026-10-19","foreign_net":21059.0,"institution_net":-74.0,"retail_net":-20985.0},{"date":"2026-10-16","foreign_net":35818.0,"institution_net":-170.0,"retail_net":-35648.0},{"date":"2026-10-15","foreign_net":7627.0,"institution_net":116.0,"retail_net":-7743.0},{"date":"2026-10-14","foreign_net":18333.0,"institution_net":151.0,"retail_net":-18484.0},{"date":"2026-10-13","foreign_net":61496.0,"institution_net":-180.0,"retail_net":-61316.0},{"date":"2026-10-12","foreign_net":4742.0,"institution_net":-167.0,"retail_net":-4575.0},{"date":"2026-10-08","foreign_net":-15380.0,"institution_net":-15778.0,"retail_net":31158.0},{"date":"2026-10-07","foreign_net":-4290.0,"institution_net":-86.0,"retail_net":4376.0},{"date":"2026-10-06","foreign_net":17822.0,"institution_net":-68.0,"retail_net":-17754.0},{"date":"2026-10-02","foreign_net":15292.0,"institution_net":-120.0,"retail_net":-15172.0},{"date":"2026-10-01","foreign_net":15620.0,"institution_net":-36.0,"retail_net":-15584.0},{"date":"2026-09-30","foreign_net":17751.0,"institution_net":-24.0,"retail_net":-17727.0},{"date":"2026-09-29","foreign_net":-32508.0,"institution_net":-13.0,"retail_net":32521.0},{"date":"2026-09-28","foreign_net":16544.0,"institution_net":-7.0,"retail_net":-16537.0},{"date":"2026-09-23","foreign_net":-14913.0,"institution_net":-9.0,"retail_net":14922.0},{"date":"2026-09-22","foreign_net":5628.0,"institution_net":-91.0,"retail_net":-5537.0},{"date":"2026-09-21","foreign_net":-23217.0,"institution_net":-77.0,"retail_net":23294.0},{"date":"2026-09-18","foreign_net":-19972.0,"institution_net":131.0,"retail_net":19841.0},{"date":"2026-09-17","foreign_net":68691.0,"institution_net":-106.0,"retail_net":-68585.0},{"date":"2026-09-16","foreign_net":2140.0,"institution_net":-8.0,"retail_net":-2132.0},{"date":"2026-09-15","foreign_net":7431.0,"institution_net":-2496.0,"retail_net":-4935.0},{"date":"2026-09-14","foreign_net":26612.0,"institution_net":8.0,"retail_net":-26620.0},{"date":"2026-09-11","foreign_net":9103.0,"institution_net":1069.0,"retail_net":-10172.0},{"date":"2026-09-10","foreign_net":-12311.0,"institution_net":2378.0,"retail_net":9933.0},{"date":"2026-09-09","foreign_net":-33013.0,"institution_net":-203.0,"retail_net":33216.0},{"date":"2026-09-08","foreign_net":26490.0,"institution_net":-57.0,"retail_net":-26433.0}],"periods":{"d1":{"foreign_net":21206.0,"institution_net":-145.0,"retail_net":-21061.0},"d3":{"foreign_net":26159.0,"institution_net":6166.0,"retail_net":-32325.0},"d7":{"foreign_net":80484.0,"institution_net":5854.0,"retail_net":-86338.0},"d14":{"foreign_net":178499.0,"institution_net":-10394.0,"retail_net":-168105.0},"d30":{"foreign_net":238575.0,"institution_net":-9935.0,"retail_net":-228640.0}}},"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 14.62x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +12.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.6,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":43.3,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.2,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.4,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 2.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.27,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":77.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.62x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +12.6%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.17,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.27,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.15,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.62,"current_pbr":1.39,"per_5y_high":46.22,"per_5y_low":16.71,"per_5y_avg":28.5,"per_percentile":0.0,"pbr_5y_high":7.48,"pbr_5y_low":3.22,"pbr_5y_avg":4.67,"pbr_percentile":0.0,"per_5y_median":28.29,"pbr_5y_median":4.52,"history":[{"quarter":"2024-Q3","per":16.71,"pbr":3.34},{"quarter":"2024-Q4","per":28.59,"pbr":4.01},{"quarter":"2025-Q1","per":27.77,"pbr":4.14},{"quarter":"2025-Q2","per":34.39,"pbr":5.33},{"quarter":"2025-Q3","per":46.22,"pbr":7.48},{"quarter":"2025-Q4","per":29.22,"pbr":4.91},{"quarter":"2026-Q1","per":27.98,"pbr":4.9},{"quarter":"2026-Q2","per":17.15,"pbr":3.22},{"quarter":"현재","per":14.62,"pbr":1.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":10978.5723,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13330.7451,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13896.5322,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":18402.9785,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":26353.7812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":17690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12080.0,"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":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":16.71,"eps":656.92,"close":10978.57,"source":"reported"},{"date":"2024-10","per":14.94,"eps":656.92,"close":9815.67,"source":"reported"},{"date":"2024-11","per":21.47,"eps":656.92,"close":14102.64,"source":"reported"},{"date":"2024-12","per":28.59,"eps":466.3,"close":13330.75,"source":"reported"},{"date":"2025-01","per":40.32,"eps":466.3,"close":18800.02,"source":"reported"},{"date":"2025-02","per":35.68,"eps":466.3,"close":16636.13,"source":"reported"},{"date":"2025-03","per":27.77,"eps":500.5,"close":13896.53,"source":"reported"},{"date":"2025-04","per":34.05,"eps":500.5,"close":17043.1,"source":"reported"},{"date":"2025-05","per":41.05,"eps":500.5,"close":20547.02,"source":"reported"},{"date":"2025-06","per":34.39,"eps":535.11,"close":18402.98,"source":"reported"},{"date":"2025-07","per":37.75,"eps":535.11,"close":20199.6,"source":"reported"},{"date":"2025-08","per":50.83,"eps":535.11,"close":27197.5,"source":"reported"},{"date":"2025-09","per":46.22,"eps":570.15,"close":26353.78,"source":"reported"},{"date":"2025-10","per":39.52,"eps":570.15,"close":22532.23,"source":"reported"},{"date":"2025-11","per":32.24,"eps":570.15,"close":18383.13,"source":"reported"},{"date":"2025-12","per":29.22,"eps":605.4,"close":17690.0,"source":"reported"},{"date":"2026-01","per":29.5,"eps":605.4,"close":17860.0,"source":"reported"},{"date":"2026-02","per":32.26,"eps":605.4,"close":19530.0,"source":"reported"},{"date":"2026-03","per":27.98,"eps":636.43,"close":17810.0,"source":"reported"},{"date":"2026-04","per":31.27,"eps":636.43,"close":19900.0,"source":"reported"},{"date":"2026-05","per":24.76,"eps":636.43,"close":15760.0,"source":"reported"},{"date":"2026-06","per":17.15,"eps":704.42,"close":12080.0,"source":"reported"},{"date":"2026-07","per":19.38,"eps":704.42,"close":13650.0,"source":"reported"},{"date":"2026-08","per":19.15,"eps":704.42,"close":13490.0,"source":"reported"},{"date":"2026-09","per":18.3,"eps":704.42,"close":12890.0,"source":"reported"},{"date":"2026-10","per":14.51,"eps":704.42,"close":10220.0,"source":"reported"}],"trailing_per_history_meta":{"avg":29.42,"std":9.68,"upper_1sd":39.1,"lower_1sd":19.75,"current":14.51,"count":26},"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":0.64,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.64,"summary":"배당수익률 0.64%","metrics":[{"name":"배당수익률","value":0.64,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"14.6배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:06.579799+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.03306983016554541,"dividend_yield":null,"eps":245.4,"revenue":72768240800.0,"operating_income":12183282683.0,"net_income":8714265383.0,"market_cap":null,"profit_margin":0.11975369044513166,"operating_margin":0.16742582408286005,"roa":0.026069564061826412,"gross_margin":0.2014870367733282,"total_equity":263511041314.0,"total_assets":334269700956.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":33.44,"pbr":2.84,"roe":0.025709460875565446,"dividend_yield":0.64,"eps":185.86,"revenue":64600000000.0,"operating_income":8500000000.0,"net_income":6600000000.0,"market_cap":717300000000.0,"profit_margin":0.1021671826625387,"operating_margin":0.13157894736842105,"roa":0.019719320572092986,"gross_margin":0.169400538250774,"total_equity":254853065831.0,"total_assets":332269811277.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.018151818729640983,"dividend_yield":null,"eps":129.54,"revenue":66900000000.0,"operating_income":6500000000.0,"net_income":4600000000.0,"market_cap":null,"profit_margin":0.0687593423019432,"operating_margin":0.09715994020926756,"roa":0.01377072870696675,"gross_margin":0.13511226484304933,"total_equity":252899032674.0,"total_assets":333357623673.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02042634584000043,"dividend_yield":null,"eps":143.62,"revenue":60600000000.0,"operating_income":6800000000.0,"net_income":5100000000.0,"market_cap":null,"profit_margin":0.08415841584158416,"operating_margin":0.11221122112211221,"roa":0.015166226452072622,"gross_margin":0.14983888813531354,"total_equity":247388016123.0,"total_assets":333189880157.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.025828195915440864,"dividend_yield":null,"eps":177.41,"revenue":62300000000.0,"operating_income":8300000000.0,"net_income":6300000000.0,"market_cap":null,"profit_margin":0.10112359550561797,"operating_margin":0.1332263242375602,"roa":0.018854729264257703,"gross_margin":0.1674668835152488,"total_equity":242223105922.0,"total_assets":331809900175.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02333066849901416,"dividend_yield":null,"eps":154.83,"revenue":58357516442.0,"operating_income":7239830530.0,"net_income":5498261566.0,"market_cap":null,"profit_margin":0.09421685330739833,"operating_margin":0.12405994928169153,"roa":0.016767512107466336,"gross_margin":0.15868557066172895,"total_equity":235666696230.0,"total_assets":327911590626.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014337225247653101,"dividend_yield":null,"eps":94.29,"revenue":56357297290.0,"operating_income":4620292679.0,"net_income":3348282516.0,"market_cap":null,"profit_margin":0.05941169426153651,"operating_margin":0.08198215495014204,"roa":0.010254072613665463,"gross_margin":0.12869558156201638,"total_equity":233537693533.0,"total_assets":326531968531.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016719758723012585,"dividend_yield":null,"eps":108.58,"revenue":54087723408.0,"operating_income":4144449498.0,"net_income":3855594566.0,"market_cap":null,"profit_margin":0.07128409781487914,"operating_margin":0.07662458755635115,"roa":0.012006684802659888,"gross_margin":0.11608646244244232,"total_equity":230601088800.0,"total_assets":321120661479.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.022393853159676604,"dividend_yield":null,"eps":142.8,"revenue":57615883336.0,"operating_income":6863515613.0,"net_income":5070890563.0,"market_cap":null,"profit_margin":0.08801202497283535,"operating_margin":0.11912540805759868,"roa":0.015672374764924446,"gross_margin":0.15694876991237316,"total_equity":226441181285.0,"total_assets":323555979171.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.019618801482939128,"dividend_yield":null,"eps":120.63,"revenue":55102897366.0,"operating_income":5920413221.0,"net_income":4283706863.0,"market_cap":null,"profit_margin":0.07774013831880944,"operating_margin":0.10744286605613333,"roa":0.013475888619740787,"gross_margin":0.14786615618196966,"total_equity":218347021184.0,"total_assets":317879360974.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05721349254361896,"dividend_yield":null,"eps":284.91,"revenue":189188021565.0,"operating_income":14463678384.0,"net_income":10117377616.0,"market_cap":null,"profit_margin":0.053477897449886576,"operating_margin":0.07645134329517085,"roa":0.04039135340019713,"gross_margin":null,"total_equity":176835518445.0,"total_assets":250483748731.0}],"current_price":10300.0,"change_pct":-2.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-26","close":28776.8691},{"date":"2024-01-29","close":20153.6621},{"date":"2024-01-30","close":17453.3672},{"date":"2024-01-31","close":16467.8594},{"date":"2024-02-01","close":15965.249},{"date":"2024-02-02","close":15778.002},{"date":"2024-02-05","close":20498.5918},{"date":"2024-02-06","close":19759.459},{"date":"2024-02-07","close":21139.1738},{"date":"2024-02-08","close":19710.1836},{"date":"2024-02-13","close":19700.3301},{"date":"2024-02-14","close":18931.6328},{"date":"2024-02-15","close":18074.2383},{"date":"2024-02-16","close":17778.5879},{"date":"2024-02-19","close":18616.2695},{"date":"2024-02-20","close":18093.9492},{"date":"2024-02-21","close":17611.0488},{"date":"2024-02-22","close":17404.0918},{"date":"2024-02-23","close":16753.6562},{"date":"2024-02-26","close":15866.6982},{"date":"2024-02-27","close":14979.7402},{"date":"2024-02-28","close":15107.8555},{"date":"2024-02-29","close":14782.6377},{"date":"2024-03-04","close":14496.8408},{"date":"2024-03-05","close":15068.4355},{"date":"2024-03-06","close":14822.0576},{"date":"2024-03-07","close":14486.9854},{"date":"2024-03-08","close":14132.2021},{"date":"2024-03-11","close":14299.7393},{"date":"2024-03-12","close":14585.5361},{"date":"2024-03-13","close":14240.6084},{"date":"2024-03-14","close":17571.6289},{"date":"2024-03-15","close":18113.6582},{"date":"2024-03-18","close":18438.877},{"date":"2024-03-19","close":17985.543},{"date":"2024-03-20","close":18182.6445},{"date":"2024-03-21","close":18123.5156},{"date":"2024-03-22","close":18320.6152},{"date":"2024-03-25","close":17739.166},{"date":"2024-03-26","close":19858.0098},{"date":"2024-03-27","close":18773.9512},{"date":"2024-03-28","close":17906.7012},{"date":"2024-03-29","close":17630.7598},{"date":"2024-04-01","close":17867.2812},{"date":"2024-04-02","close":17857.4277},{"date":"2024-04-03","close":18251.6309},{"date":"2024-04-04","close":17877.1367},{"date":"2024-04-05","close":18182.6445},{"date":"2024-04-08","close":18044.6738},{"date":"2024-04-09","close":18172.791},{"date":"2024-04-11","close":17975.6875},{"date":"2024-04-12","close":16832.4961},{"date":"2024-04-15","close":16132.7861},{"date":"2024-04-16","close":15896.2627},{"date":"2024-04-17","close":15866.6982},{"date":"2024-04-18","close":17049.3105},{"date":"2024-04-19","close":16842.3535},{"date":"2024-04-22","close":17768.7305},{"date":"2024-04-23","close":17936.2676},{"date":"2024-04-24","close":17729.3105},{"date":"2024-04-25","close":17157.7148},{"date":"2024-04-26","close":16438.293},{"date":"2024-04-29","close":16162.3516},{"date":"2024-04-30","close":16290.4678},{"date":"2024-05-02","close":16132.7861},{"date":"2024-05-03","close":15975.1045},{"date":"2024-05-07","close":16241.1924},{"date":"2024-05-08","close":15610.4658},{"date":"2024-05-09","close":15649.8867},{"date":"2024-05-10","close":15689.3066},{"date":"2024-05-13","close":16260.9014},{"date":"2024-05-14","close":16132.7861},{"date":"2024-05-16","close":15856.8428},{"date":"2024-05-17","close":15630.1758},{"date":"2024-05-20","close":15295.1035},{"date":"2024-05-21","close":15226.1172},{"date":"2024-05-22","close":15196.5518},{"date":"2024-05-23","close":15058.5811},{"date":"2024-05-24","close":15078.291},{"date":"2024-05-27","close":15019.1611},{"date":"2024-05-28","close":15048.7256},{"date":"2024-05-29","close":14920.6094},{"date":"2024-05-30","close":14940.3203},{"date":"2024-05-31","close":14792.4932},{"date":"2024-06-03","close":15058.5811},{"date":"2024-06-04","close":14743.2178},{"date":"2024-06-05","close":14605.2471},{"date":"2024-06-07","close":14634.8115},{"date":"2024-06-10","close":14477.1299},{"date":"2024-06-11","close":14447.5654},{"date":"2024-06-12","close":14408.1445},{"date":"2024-06-13","close":14408.1445},{"date":"2024-06-14","close":14437.71},{"date":"2024-06-17","close":14112.4912},{"date":"2024-06-18","close":13954.8105},{"date":"2024-06-19","close":14378.5801},{"date":"2024-06-20","close":14201.1875},{"date":"2024-06-21","close":14398.2891},{"date":"2024-06-24","close":15147.2764},{"date":"2024-06-25","close":15048.7256},{"date":"2024-06-26","close":15423.2188},{"date":"2024-06-27","close":14999.4502},{"date":"2024-06-28","close":15137.4219},{"date":"2024-07-01","close":15659.7412},{"date":"2024-07-02","close":15738.582},{"date":"2024-07-03","close":15117.7109},{"date":"2024-07-04","close":15038.8701},{"date":"2024-07-05","close":14506.6953},{"date":"2024-07-08","close":14733.3633},{"date":"2024-07-09","close":14309.5938},{"date":"2024-07-10","close":14546.1152},{"date":"2024-07-11","close":14358.8691},{"date":"2024-07-12","close":14191.332},{"date":"2024-07-15","close":14171.623},{"date":"2024-07-16","close":14437.71},{"date":"2024-07-17","close":15590.7559},{"date":"2024-07-18","close":15275.3926},{"date":"2024-07-19","close":14585.5361},{"date":"2024-07-22","close":14822.0576},{"date":"2024-07-23","close":15275.3926},{"date":"2024-07-24","close":15314.8135},{"date":"2024-07-25","close":14723.5078},{"date":"2024-07-26","close":15423.2188},{"date":"2024-07-29","close":15807.5684},{"date":"2024-07-30","close":14999.4502},{"date":"2024-07-31","close":14989.5947},{"date":"2024-08-01","close":15117.7109},{"date":"2024-08-02","close":14230.7529},{"date":"2024-08-05","close":11579.7334},{"date":"2024-08-06","close":12427.2715},{"date":"2024-08-07","close":12860.8955},{"date":"2024-08-08","close":12989.0117},{"date":"2024-08-09","close":13117.127},{"date":"2024-08-12","close":13264.9541},{"date":"2024-08-13","close":13008.7217},{"date":"2024-08-14","close":13402.9248},{"date":"2024-08-16","close":13521.1865},{"date":"2024-08-19","close":13057.9971},{"date":"2024-08-20","close":13235.3887},{"date":"2024-08-21","close":13008.7217},{"date":"2024-08-22","close":12624.373},{"date":"2024-08-23","close":12466.6914},{"date":"2024-08-26","close":12180.8936},{"date":"2024-08-27","close":12230.1699},{"date":"2024-08-28","close":11973.9365},{"date":"2024-08-29","close":11707.8496},{"date":"2024-08-30","close":12062.6328},{"date":"2024-09-02","close":11964.0811},{"date":"2024-09-03","close":11924.6611},{"date":"2024-09-04","close":11402.3408},{"date":"2024-09-05","close":11017.9932},{"date":"2024-09-06","close":10623.7891},{"date":"2024-09-09","close":10515.3838},{"date":"2024-09-10","close":10416.832},{"date":"2024-09-11","close":10259.1504},{"date":"2024-09-12","close":10830.7461},{"date":"2024-09-13","close":10830.7461},{"date":"2024-09-19","close":10889.877},{"date":"2024-09-20","close":10899.7314},{"date":"2024-09-23","close":10958.8633},{"date":"2024-09-24","close":11136.2539},{"date":"2024-09-25","close":11136.2539},{"date":"2024-09-26","close":11323.5},{"date":"2024-09-27","close":11146.1094},{"date":"2024-09-30","close":10978.5723},{"date":"2024-10-02","close":10702.6299},{"date":"2024-10-04","close":10771.6152},{"date":"2024-10-07","close":10860.3115},{"date":"2024-10-08","close":10742.0508},{"date":"2024-10-10","close":10712.4854},{"date":"2024-10-11","close":10387.2676},{"date":"2024-10-14","close":10574.5137},{"date":"2024-10-15","close":10643.5},{"date":"2024-10-16","close":10406.9766},{"date":"2024-10-17","close":10535.0938},{"date":"2024-10-18","close":10091.6143},{"date":"2024-10-21","close":10170.4551},{"date":"2024-10-22","close":9894.5117},{"date":"2024-10-23","close":10002.9189},{"date":"2024-10-24","close":9864.9473},{"date":"2024-10-25","close":9697.4102},{"date":"2024-10-28","close":9756.541},{"date":"2024-10-29","close":9943.7881},{"date":"2024-10-30","close":9795.9619},{"date":"2024-10-31","close":9815.6719},{"date":"2024-11-01","close":9717.1211},{"date":"2024-11-04","close":9963.498},{"date":"2024-11-05","close":10032.4844},{"date":"2024-11-06","close":10150.7451},{"date":"2024-11-07","close":13195.9678},{"date":"2024-11-08","close":14398.2891},{"date":"2024-11-11","close":16339.7432},{"date":"2024-11-12","close":16349.5977},{"date":"2024-11-13","close":14240.6084},{"date":"2024-11-14","close":14684.0869},{"date":"2024-11-15","close":13994.2305},{"date":"2024-11-18","close":14388.4346},{"date":"2024-11-19","close":14634.8115},{"date":"2024-11-20","close":14437.71},{"date":"2024-11-21","close":13767.5635},{"date":"2024-11-22","close":14240.6084},{"date":"2024-11-25","close":14920.6094},{"date":"2024-11-26","close":14969.8848},{"date":"2024-11-27","close":14230.7529},{"date":"2024-11-28","close":14418.0},{"date":"2024-11-29","close":14102.6377},{"date":"2024-12-02","close":13136.8379},{"date":"2024-12-03","close":13511.3311},{"date":"2024-12-04","close":12811.6201},{"date":"2024-12-05","close":12486.4014},{"date":"2024-12-06","close":11983.792},{"date":"2024-12-09","close":10889.877},{"date":"2024-12-10","close":11904.9512},{"date":"2024-12-11","close":12358.2852},{"date":"2024-12-12","close":12240.0244},{"date":"2024-12-13","close":12614.5176},{"date":"2024-12-16","close":12673.6484},{"date":"2024-12-17","close":12476.5459},{"date":"2024-12-18","close":12515.9668},{"date":"2024-12-19","close":12870.751},{"date":"2024-12-20","close":13264.9541},{"date":"2024-12-23","close":13491.6211},{"date":"2024-12-24","close":13432.4902},{"date":"2024-12-26","close":13777.4189},{"date":"2024-12-27","close":13330.7451},{"date":"2024-12-30","close":13330.7451},{"date":"2025-01-02","close":13598.749},{"date":"2025-01-03","close":13459.7842},{"date":"2025-01-06","close":13559.0449},{"date":"2025-01-07","close":14303.502},{"date":"2025-01-08","close":14412.6895},{"date":"2025-01-09","close":14412.6895},{"date":"2025-01-10","close":17668.4473},{"date":"2025-01-13","close":16834.6562},{"date":"2025-01-14","close":18353.3477},{"date":"2025-01-15","close":18353.3477},{"date":"2025-01-16","close":18760.3184},{"date":"2025-01-17","close":18670.9844},{"date":"2025-01-20","close":19951.4492},{"date":"2025-01-21","close":20497.3848},{"date":"2025-01-22","close":20001.0801},{"date":"2025-01-23","close":19435.293},{"date":"2025-01-24","close":19484.9238},{"date":"2025-01-31","close":18800.0234},{"date":"2025-02-03","close":17946.3789},{"date":"2025-02-04","close":18611.4277},{"date":"2025-02-05","close":18690.8359},{"date":"2025-02-06","close":18412.9043},{"date":"2025-02-07","close":19008.4707},{"date":"2025-02-10","close":18393.0527},{"date":"2025-02-11","close":19355.8848},{"date":"2025-02-12","close":20050.7109},{"date":"2025-02-13","close":19951.4492},{"date":"2025-02-14","close":19832.3359},{"date":"2025-02-17","close":19713.2227},{"date":"2025-02-18","close":19286.4023},{"date":"2025-02-19","close":19177.2148},{"date":"2025-02-20","close":18313.6445},{"date":"2025-02-21","close":17916.5996},{"date":"2025-02-24","close":17847.1172},{"date":"2025-02-25","close":18432.7578},{"date":"2025-02-26","close":17827.2656},{"date":"2025-02-27","close":16973.6211},{"date":"2025-02-28","close":16636.1348},{"date":"2025-03-04","close":16963.6953},{"date":"2025-03-05","close":17509.6309},{"date":"2025-03-06","close":17092.7344},{"date":"2025-03-07","close":16655.9863},{"date":"2025-03-10","close":16963.6953},{"date":"2025-03-11","close":16407.834},{"date":"2025-03-12","close":16288.7207},{"date":"2025-03-13","close":16189.46},{"date":"2025-03-14","close":16080.2725},{"date":"2025-03-17","close":16298.6475},{"date":"2025-03-18","close":16735.3945},{"date":"2025-03-19","close":16526.9473},{"date":"2025-03-20","close":15683.2295},{"date":"2025-03-21","close":15335.8154},{"date":"2025-03-24","close":15276.2598},{"date":"2025-03-25","close":15018.1807},{"date":"2025-03-26","close":14988.4023},{"date":"2025-03-27","close":14521.876},{"date":"2025-03-28","close":14095.0537},{"date":"2025-03-31","close":13896.5322},{"date":"2025-04-01","close":13946.1631},{"date":"2025-04-02","close":13946.1631},{"date":"2025-04-03","close":13698.0107},{"date":"2025-04-04","close":13807.1973},{"date":"2025-04-07","close":12477.1006},{"date":"2025-04-08","close":12635.918},{"date":"2025-04-09","close":12506.8789},{"date":"2025-04-10","close":13479.6357},{"date":"2025-04-11","close":17519.5566},{"date":"2025-04-14","close":17956.3047},{"date":"2025-04-15","close":18085.3438},{"date":"2025-04-16","close":17092.7344},{"date":"2025-04-17","close":17311.1094},{"date":"2025-04-18","close":17469.9258},{"date":"2025-04-21","close":17152.291},{"date":"2025-04-22","close":17569.1875},{"date":"2025-04-23","close":17330.9609},{"date":"2025-04-24","close":18264.0137},{"date":"2025-04-25","close":18303.7188},{"date":"2025-04-28","close":17817.3398},{"date":"2025-04-29","close":17410.3691},{"date":"2025-04-30","close":17043.1035},{"date":"2025-05-02","close":16973.6211},{"date":"2025-05-07","close":17231.6992},{"date":"2025-05-08","close":17261.4785},{"date":"2025-05-09","close":17251.5527},{"date":"2025-05-12","close":16914.0645},{"date":"2025-05-13","close":16854.5078},{"date":"2025-05-14","close":16963.6953},{"date":"2025-05-15","close":16953.7695},{"date":"2025-05-16","close":16536.873},{"date":"2025-05-19","close":16556.7246},{"date":"2025-05-20","close":16556.7246},{"date":"2025-05-21","close":17301.1816},{"date":"2025-05-22","close":16685.7656},{"date":"2025-05-23","close":17400.4434},{"date":"2025-05-26","close":21936.668},{"date":"2025-05-27","close":22234.4512},{"date":"2025-05-28","close":21043.3203},{"date":"2025-05-29","close":20695.9062},{"date":"2025-05-30","close":20547.0156},{"date":"2025-06-02","close":20646.2773},{"date":"2025-06-04","close":19792.6328},{"date":"2025-06-05","close":19435.293},{"date":"2025-06-09","close":19306.2539},{"date":"2025-06-10","close":19474.998},{"date":"2025-06-11","close":19435.293},{"date":"2025-06-12","close":20199.6016},{"date":"2025-06-13","close":20348.4941},{"date":"2025-06-16","close":20646.2773},{"date":"2025-06-17","close":20298.8633},{"date":"2025-06-18","close":20001.0801},{"date":"2025-06-19","close":19901.8184},{"date":"2025-06-20","close":19564.332},{"date":"2025-06-23","close":20100.3418},{"date":"2025-06-24","close":19852.1895},{"date":"2025-06-25","close":19087.8789},{"date":"2025-06-26","close":18522.0918},{"date":"2025-06-27","close":18383.127},{"date":"2025-06-30","close":18402.9785},{"date":"2025-07-01","close":18571.7227},{"date":"2025-07-02","close":18700.7617},{"date":"2025-07-03","close":18740.4668},{"date":"2025-07-04","close":18134.9746},{"date":"2025-07-07","close":18154.8262},{"date":"2025-07-08","close":18690.8359},{"date":"2025-07-09","close":18819.875},{"date":"2025-07-10","close":18710.6875},{"date":"2025-07-11","close":18442.6836},{"date":"2025-07-14","close":18164.752},{"date":"2025-07-15","close":18402.9785},{"date":"2025-07-16","close":18452.6094},{"date":"2025-07-17","close":18333.4961},{"date":"2025-07-18","close":18204.457},{"date":"2025-07-21","close":18621.3535},{"date":"2025-07-22","close":19554.4062},{"date":"2025-07-23","close":19008.4707},{"date":"2025-07-24","close":18690.8359},{"date":"2025-07-25","close":18958.8398},{"date":"2025-07-28","close":19822.4102},{"date":"2025-07-29","close":20348.4941},{"date":"2025-07-30","close":20149.9707},{"date":"2025-07-31","close":20199.6016},{"date":"2025-08-01","close":20100.3418},{"date":"2025-08-04","close":20100.3418},{"date":"2025-08-05","close":20298.8633},{"date":"2025-08-06","close":20149.9707},{"date":"2025-08-07","close":21241.8418},{"date":"2025-08-08","close":21936.668},{"date":"2025-08-11","close":21638.8867},{"date":"2025-08-12","close":21787.7773},{"date":"2025-08-13","close":22135.1914},{"date":"2025-08-14","close":22830.0176},{"date":"2025-08-18","close":23078.1699},{"date":"2025-08-19","close":21787.7773},{"date":"2025-08-20","close":21092.9512},{"date":"2025-08-21","close":20944.0586},{"date":"2025-08-22","close":21589.2559},{"date":"2025-08-25","close":21887.0391},{"date":"2025-08-26","close":21837.4082},{"date":"2025-08-27","close":23028.5391},{"date":"2025-08-28","close":27098.2383},{"date":"2025-08-29","close":27197.498},{"date":"2025-09-01","close":27048.6074},{"date":"2025-09-02","close":27445.6504},{"date":"2025-09-03","close":26403.4121},{"date":"2025-09-04","close":26949.3457},{"date":"2025-09-05","close":28239.7383},{"date":"2025-09-08","close":29579.7617},{"date":"2025-09-09","close":28934.5645},{"date":"2025-09-10","close":30622.002},{"date":"2025-09-11","close":30224.957},{"date":"2025-09-12","close":29281.9785},{"date":"2025-09-15","close":28339.0},{"date":"2025-09-16","close":27941.9551},{"date":"2025-09-17","close":27396.0215},{"date":"2025-09-18","close":27247.1289},{"date":"2025-09-19","close":27250.0},{"date":"2025-09-22","close":26502.6719},{"date":"2025-09-23","close":26105.6289},{"date":"2025-09-24","close":25857.4766},{"date":"2025-09-25","close":25361.1719},{"date":"2025-09-26","close":24765.6055},{"date":"2025-09-29","close":24864.8672},{"date":"2025-09-30","close":26353.7812},{"date":"2025-10-01","close":26403.4121},{"date":"2025-10-02","close":25162.6484},{"date":"2025-10-10","close":24219.6699},{"date":"2025-10-13","close":23822.627},{"date":"2025-10-14","close":22929.2773},{"date":"2025-10-15","close":23177.4297},{"date":"2025-10-16","close":23177.4297},{"date":"2025-10-17","close":22383.3438},{"date":"2025-10-20","close":22730.7559},{"date":"2025-10-21","close":23524.8438},{"date":"2025-10-22","close":23078.1699},{"date":"2025-10-23","close":22581.8652},{"date":"2025-10-24","close":22730.7559},{"date":"2025-10-27","close":23723.3652},{"date":"2025-10-28","close":22780.3867},{"date":"2025-10-29","close":22681.125},{"date":"2025-10-30","close":21887.0391},{"date":"2025-10-31","close":22532.2344},{"date":"2025-11-03","close":22383.3438},{"date":"2025-11-04","close":21986.2988},{"date":"2025-11-05","close":20745.5371},{"date":"2025-11-06","close":20497.3848},{"date":"2025-11-07","close":19812.4844},{"date":"2025-11-10","close":20298.8633},{"date":"2025-11-11","close":19604.0371},{"date":"2025-11-12","close":19524.627},{"date":"2025-11-13","close":19951.4492},{"date":"2025-11-14","close":19107.7324},{"date":"2025-11-17","close":18988.6191},{"date":"2025-11-18","close":18015.8613},{"date":"2025-11-19","close":18055.5664},{"date":"2025-11-20","close":18800.0234},{"date":"2025-11-21","close":17866.9707},{"date":"2025-11-24","close":17797.4863},{"date":"2025-11-25","close":17747.8574},{"date":"2025-11-26","close":18264.0137},{"date":"2025-11-27","close":18343.4219},{"date":"2025-11-28","close":18383.127},{"date":"2025-12-01","close":17797.4863},{"date":"2025-12-02","close":18303.7188},{"date":"2025-12-03","close":18502.2402},{"date":"2025-12-04","close":18115.123},{"date":"2025-12-05","close":18422.832},{"date":"2025-12-08","close":18512.166},{"date":"2025-12-09","close":18690.8359},{"date":"2025-12-10","close":18482.3887},{"date":"2025-12-11","close":18750.3926},{"date":"2025-12-12","close":19197.0664},{"date":"2025-12-15","close":18929.0625},{"date":"2025-12-16","close":18363.2754},{"date":"2025-12-17","close":18303.7188},{"date":"2025-12-18","close":17976.1562},{"date":"2025-12-19","close":18264.0137},{"date":"2025-12-22","close":18661.0566},{"date":"2025-12-23","close":18661.0566},{"date":"2025-12-24","close":18075.418},{"date":"2025-12-26","close":17460.0},{"date":"2025-12-29","close":17950.0},{"date":"2025-12-30","close":17690.0},{"date":"2026-01-02","close":17480.0},{"date":"2026-01-05","close":17650.0},{"date":"2026-01-06","close":18360.0},{"date":"2026-01-07","close":18300.0},{"date":"2026-01-08","close":18550.0},{"date":"2026-01-09","close":20150.0},{"date":"2026-01-12","close":19900.0},{"date":"2026-01-13","close":19950.0},{"date":"2026-01-14","close":19310.0},{"date":"2026-01-15","close":19500.0},{"date":"2026-01-16","close":19450.0},{"date":"2026-01-19","close":19580.0},{"date":"2026-01-20","close":19320.0},{"date":"2026-01-21","close":18500.0},{"date":"2026-01-22","close":18410.0},{"date":"2026-01-23","close":18330.0},{"date":"2026-01-26","close":18380.0},{"date":"2026-01-27","close":18450.0},{"date":"2026-01-28","close":18220.0},{"date":"2026-01-29","close":18170.0},{"date":"2026-01-30","close":17860.0},{"date":"2026-02-02","close":17010.0},{"date":"2026-02-03","close":17350.0},{"date":"2026-02-04","close":17560.0},{"date":"2026-02-05","close":16950.0},{"date":"2026-02-06","close":16320.0},{"date":"2026-02-09","close":16410.0},{"date":"2026-02-10","close":16410.0},{"date":"2026-02-11","close":17110.0},{"date":"2026-02-12","close":17040.0},{"date":"2026-02-13","close":16750.0},{"date":"2026-02-19","close":17640.0},{"date":"2026-02-20","close":19960.0},{"date":"2026-02-23","close":19200.0},{"date":"2026-02-24","close":19000.0},{"date":"2026-02-25","close":19310.0},{"date":"2026-02-26","close":19660.0},{"date":"2026-02-27","close":19530.0},{"date":"2026-03-03","close":18390.0},{"date":"2026-03-04","close":15300.0},{"date":"2026-03-05","close":17440.0},{"date":"2026-03-06","close":17250.0},{"date":"2026-03-09","close":16980.0},{"date":"2026-03-10","close":17660.0},{"date":"2026-03-11","close":18060.0},{"date":"2026-03-12","close":18070.0},{"date":"2026-03-13","close":18370.0},{"date":"2026-03-16","close":17720.0},{"date":"2026-03-17","close":17750.0},{"date":"2026-03-18","close":17980.0},{"date":"2026-03-19","close":17560.0},{"date":"2026-03-20","close":18020.0},{"date":"2026-03-23","close":19830.0},{"date":"2026-03-24","close":22400.0},{"date":"2026-03-25","close":21300.0},{"date":"2026-03-26","close":19420.0},{"date":"2026-03-27","close":18860.0},{"date":"2026-03-30","close":17810.0},{"date":"2026-03-31","close":17810.0},{"date":"2026-04-01","close":18670.0},{"date":"2026-04-02","close":17940.0},{"date":"2026-04-03","close":18600.0},{"date":"2026-04-06","close":18240.0},{"date":"2026-04-07","close":17940.0},{"date":"2026-04-08","close":18550.0},{"date":"2026-04-09","close":18120.0},{"date":"2026-04-10","close":18300.0},{"date":"2026-04-13","close":18010.0},{"date":"2026-04-14","close":18160.0},{"date":"2026-04-15","close":18250.0},{"date":"2026-04-16","close":18700.0},{"date":"2026-04-17","close":19500.0},{"date":"2026-04-20","close":20150.0},{"date":"2026-04-21","close":20200.0},{"date":"2026-04-22","close":21000.0},{"date":"2026-04-23","close":21000.0},{"date":"2026-04-24","close":21200.0},{"date":"2026-04-27","close":20900.0},{"date":"2026-04-28","close":20350.0},{"date":"2026-04-29","close":20750.0},{"date":"2026-04-30","close":19900.0},{"date":"2026-05-04","close":20100.0},{"date":"2026-05-06","close":19810.0},{"date":"2026-05-07","close":19650.0},{"date":"2026-05-08","close":19200.0},{"date":"2026-05-11","close":19280.0},{"date":"2026-05-12","close":18210.0},{"date":"2026-05-13","close":18150.0},{"date":"2026-05-14","close":18140.0},{"date":"2026-05-15","close":17230.0},{"date":"2026-05-18","close":17210.0},{"date":"2026-05-19","close":16400.0},{"date":"2026-05-20","close":16700.0},{"date":"2026-05-21","close":17380.0},{"date":"2026-05-22","close":17700.0},{"date":"2026-05-26","close":17750.0},{"date":"2026-05-27","close":16870.0},{"date":"2026-05-28","close":16270.0},{"date":"2026-05-29","close":15760.0},{"date":"2026-06-01","close":15030.0},{"date":"2026-06-02","close":14650.0},{"date":"2026-06-04","close":15130.0},{"date":"2026-06-05","close":14540.0},{"date":"2026-06-08","close":13110.0},{"date":"2026-06-09","close":13370.0},{"date":"2026-06-10","close":13560.0},{"date":"2026-06-11","close":13310.0},{"date":"2026-06-12","close":14110.0},{"date":"2026-06-15","close":14820.0},{"date":"2026-06-16","close":14740.0},{"date":"2026-06-17","close":14930.0},{"date":"2026-06-18","close":14660.0},{"date":"2026-06-19","close":14010.0},{"date":"2026-06-22","close":13690.0},{"date":"2026-06-23","close":12350.0},{"date":"2026-06-24","close":12620.0},{"date":"2026-06-25","close":12100.0},{"date":"2026-06-26","close":11530.0},{"date":"2026-06-29","close":12600.0},{"date":"2026-06-30","close":12080.0},{"date":"2026-07-01","close":12640.0},{"date":"2026-07-02","close":11980.0},{"date":"2026-07-03","close":12290.0},{"date":"2026-07-06","close":12400.0},{"date":"2026-07-07","close":11820.0},{"date":"2026-07-08","close":11090.0},{"date":"2026-07-09","close":11010.0},{"date":"2026-07-10","close":11640.0},{"date":"2026-07-13","close":10980.0},{"date":"2026-07-14","close":10800.0},{"date":"2026-07-15","close":11190.0},{"date":"2026-07-16","close":12140.0},{"date":"2026-07-20","close":13760.0},{"date":"2026-07-21","close":12750.0},{"date":"2026-07-22","close":12640.0},{"date":"2026-07-23","close":13020.0},{"date":"2026-07-24","close":15950.0},{"date":"2026-07-27","close":14040.0},{"date":"2026-07-28","close":14080.0},{"date":"2026-07-29","close":12540.0},{"date":"2026-07-30","close":13000.0},{"date":"2026-07-31","close":13650.0},{"date":"2026-08-03","close":13410.0},{"date":"2026-08-04","close":13740.0},{"date":"2026-08-05","close":14620.0},{"date":"2026-08-06","close":15380.0},{"date":"2026-08-07","close":14450.0},{"date":"2026-08-10","close":15560.0},{"date":"2026-08-11","close":15020.0},{"date":"2026-08-12","close":14840.0},{"date":"2026-08-13","close":14930.0},{"date":"2026-08-14","close":15600.0},{"date":"2026-08-18","close":15280.0},{"date":"2026-08-19","close":14540.0},{"date":"2026-08-20","close":14450.0},{"date":"2026-08-21","close":13400.0},{"date":"2026-08-24","close":13260.0},{"date":"2026-08-25","close":13820.0},{"date":"2026-08-26","close":13870.0},{"date":"2026-08-27","close":13760.0},{"date":"2026-08-28","close":13670.0},{"date":"2026-08-31","close":13490.0},{"date":"2026-09-01","close":13740.0},{"date":"2026-09-02","close":12980.0},{"date":"2026-09-03","close":13150.0},{"date":"2026-09-04","close":13260.0},{"date":"2026-09-07","close":13370.0},{"date":"2026-09-08","close":13270.0},{"date":"2026-09-09","close":13960.0},{"date":"2026-09-10","close":13700.0},{"date":"2026-09-11","close":13720.0},{"date":"2026-09-14","close":13260.0},{"date":"2026-09-15","close":13200.0},{"date":"2026-09-16","close":13060.0},{"date":"2026-09-17","close":13550.0},{"date":"2026-09-18","close":13270.0},{"date":"2026-09-21","close":13150.0},{"date":"2026-09-22","close":13120.0},{"date":"2026-09-23","close":13020.0},{"date":"2026-09-28","close":13030.0},{"date":"2026-09-29","close":12630.0},{"date":"2026-09-30","close":12890.0},{"date":"2026-10-01","close":13030.0},{"date":"2026-10-02","close":13090.0},{"date":"2026-10-06","close":13200.0},{"date":"2026-10-07","close":12770.0},{"date":"2026-10-08","close":12320.0},{"date":"2026-10-12","close":11730.0},{"date":"2026-10-13","close":11720.0},{"date":"2026-10-14","close":11790.0},{"date":"2026-10-15","close":10830.0},{"date":"2026-10-16","close":11300.0},{"date":"2026-10-19","close":11590.0},{"date":"2026-10-20","close":10880.0},{"date":"2026-10-21","close":10970.0},{"date":"2026-10-22","close":10590.0},{"date":"2026-10-23","close":10220.0}],"chart_data":[{"date":"2024-10-24","open":9944,"high":9944,"low":9737,"close":9865,"volume":109174,"rsi_14":31.76,"sma_20":10760.0,"sma_60":12107.83,"sma_120":13716.5},{"date":"2024-10-25","open":9845,"high":9963,"low":9658,"close":9697,"volume":81732,"rsi_14":27.57,"sma_20":10687.0,"sma_60":12012.83,"sma_120":13653.42},{"date":"2024-10-28","open":9638,"high":9776,"low":9609,"close":9757,"volume":77522,"rsi_14":26.67,"sma_20":10617.0,"sma_60":11928.83,"sma_120":13596.92},{"date":"2024-10-29","open":9776,"high":9973,"low":9707,"close":9944,"volume":68913,"rsi_14":33.6,"sma_20":10547.0,"sma_60":11836.17,"sma_120":13544.33},{"date":"2024-10-30","open":9845,"high":9973,"low":9747,"close":9796,"volume":54434,"rsi_14":32.05,"sma_20":10478.5,"sma_60":11734.5,"sma_120":13489.42},{"date":"2024-10-31","open":9786,"high":9845,"low":9441,"close":9816,"volume":89128,"rsi_14":37.28,"sma_20":10419.5,"sma_60":11646.83,"sma_120":13436.0},{"date":"2024-11-01","open":9835,"high":9835,"low":9569,"close":9717,"volume":58121,"rsi_14":30.14,"sma_20":10369.5,"sma_60":11557.67,"sma_120":13383.08},{"date":"2024-11-04","open":9668,"high":10042,"low":9668,"close":9963,"volume":64024,"rsi_14":35.44,"sma_20":10328.5,"sma_60":11470.5,"sma_120":13330.0},{"date":"2024-11-05","open":9963,"high":10249,"low":9944,"close":10032,"volume":70393,"rsi_14":41.36,"sma_20":10286.5,"sma_60":11399.5,"sma_120":13282.83},{"date":"2024-11-06","open":10032,"high":10161,"low":9855,"close":10151,"volume":66953,"rsi_14":41.1,"sma_20":10256.5,"sma_60":11375.33,"sma_120":13236.33},{"date":"2024-11-07","open":10210,"high":13196,"low":10131,"close":13196,"volume":5053687,"rsi_14":82.61,"sma_20":10382.5,"sma_60":11388.33,"sma_120":13215.25},{"date":"2024-11-08","open":15088,"high":15472,"low":14063,"close":14398,"volume":10252610,"rsi_14":85.93,"sma_20":10586.0,"sma_60":11414.33,"sma_120":13199.5},{"date":"2024-11-11","open":15285,"high":17512,"low":15108,"close":16340,"volume":11998877,"rsi_14":92.69,"sma_20":10878.5,"sma_60":11471.0,"sma_120":13201.25},{"date":"2024-11-12","open":15877,"high":16458,"low":15423,"close":16350,"volume":3258226,"rsi_14":92.59,"sma_20":11168.0,"sma_60":11525.67,"sma_120":13205.42},{"date":"2024-11-13","open":15768,"high":15965,"low":14093,"close":14241,"volume":1445425,"rsi_14":73.22,"sma_20":11362.5,"sma_60":11542.17,"sma_120":13193.67},{"date":"2024-11-14","open":14132,"high":14733,"low":13728,"close":14684,"volume":1325501,"rsi_14":75.71,"sma_20":11573.0,"sma_60":11570.5,"sma_120":13188.5},{"date":"2024-11-15","open":13610,"high":14162,"low":13304,"close":13994,"volume":851630,"rsi_14":70.52,"sma_20":11771.0,"sma_60":11580.5,"sma_120":13178.08},{"date":"2024-11-18","open":13876,"high":14546,"low":13866,"close":14388,"volume":640857,"rsi_14":71.09,"sma_20":11985.0,"sma_60":11595.17,"sma_120":13171.25},{"date":"2024-11-19","open":14684,"high":14763,"low":14103,"close":14635,"volume":594142,"rsi_14":72.75,"sma_20":12225.5,"sma_60":11621.83,"sma_120":13167.67},{"date":"2024-11-20","open":14438,"high":14566,"low":13935,"close":14438,"volume":454388,"rsi_14":71.38,"sma_20":12450.5,"sma_60":11642.17,"sma_120":13162.25},{"date":"2024-11-21","open":14487,"high":14497,"low":13630,"close":13768,"volume":426922,"rsi_14":67.79,"sma_20":12648.5,"sma_60":11655.0,"sma_120":13151.67},{"date":"2024-11-22","open":13738,"high":14290,"low":13600,"close":14241,"volume":373189,"rsi_14":68.42,"sma_20":12879.0,"sma_60":11682.33,"sma_120":13144.83},{"date":"2024-11-25","open":14241,"high":14921,"low":14231,"close":14921,"volume":604728,"rsi_14":70.0,"sma_20":13141.0,"sma_60":11723.83,"sma_120":13144.83},{"date":"2024-11-26","open":14921,"high":14970,"low":14517,"close":14970,"volume":404804,"rsi_14":69.83,"sma_20":13396.0,"sma_60":11771.0,"sma_120":13145.08},{"date":"2024-11-27","open":14822,"high":15275,"low":14122,"close":14231,"volume":678688,"rsi_14":55.26,"sma_20":13621.0,"sma_60":11804.83,"sma_120":13140.33},{"date":"2024-11-28","open":14103,"high":15660,"low":13935,"close":14418,"volume":2332620,"rsi_14":50.11,"sma_20":13854.5,"sma_60":11846.17,"sma_120":13134.92},{"date":"2024-11-29","open":14418,"high":14625,"low":14014,"close":14103,"volume":343664,"rsi_14":34.47,"sma_20":14077.0,"sma_60":11886.67,"sma_120":13129.5},{"date":"2024-12-02","open":14162,"high":14428,"low":13068,"close":13137,"volume":499515,"rsi_14":30.31,"sma_20":14238.0,"sma_60":11904.83,"sma_120":13117.08},{"date":"2024-12-03","open":13019,"high":13610,"low":13009,"close":13511,"volume":309442,"rsi_14":44.33,"sma_20":14414.5,"sma_60":11931.0,"sma_120":13107.58},{"date":"2024-12-04","open":12979,"high":13285,"low":12595,"close":12812,"volume":516062,"rsi_14":35.99,"sma_20":14549.5,"sma_60":11946.0,"sma_120":13093.5},{"date":"2024-12-05","open":12713,"high":12851,"low":12181,"close":12486,"volume":271911,"rsi_14":38.07,"sma_20":14513.5,"sma_60":11964.33,"sma_120":13076.92},{"date":"2024-12-06","open":12408,"high":12457,"low":11392,"close":11984,"volume":415372,"rsi_14":31.29,"sma_20":14391.0,"sma_60":11980.67,"sma_120":13056.42},{"date":"2024-12-09","open":11599,"high":11708,"low":10841,"close":10890,"volume":363192,"rsi_14":24.25,"sma_20":14114.5,"sma_60":11985.17,"sma_120":13026.67},{"date":"2024-12-10","open":11028,"high":12033,"low":11028,"close":11905,"volume":326692,"rsi_14":34.35,"sma_20":13889.0,"sma_60":12008.67,"sma_120":13005.25},{"date":"2024-12-11","open":11905,"high":12368,"low":11580,"close":12358,"volume":264062,"rsi_14":41.05,"sma_20":13793.5,"sma_60":12041.5,"sma_120":12990.42},{"date":"2024-12-12","open":12427,"high":12457,"low":11944,"close":12240,"volume":198214,"rsi_14":36.7,"sma_20":13669.5,"sma_60":12075.0,"sma_120":12975.92},{"date":"2024-12-13","open":12240,"high":12664,"low":11994,"close":12615,"volume":214218,"rsi_14":34.02,"sma_20":13599.5,"sma_60":12105.17,"sma_120":12961.0},{"date":"2024-12-16","open":12634,"high":12762,"low":12408,"close":12674,"volume":182519,"rsi_14":34.11,"sma_20":13512.5,"sma_60":12136.33,"sma_120":12948.08},{"date":"2024-12-17","open":12674,"high":12743,"low":12467,"close":12477,"volume":156861,"rsi_14":36.87,"sma_20":13403.0,"sma_60":12163.17,"sma_120":12931.83},{"date":"2024-12-18","open":12417,"high":12979,"low":12339,"close":12516,"volume":241524,"rsi_14":35.44,"sma_20":13305.5,"sma_60":12190.5,"sma_120":12909.58},{"date":"2024-12-19","open":12141,"high":12999,"low":12082,"close":12871,"volume":366688,"rsi_14":40.63,"sma_20":13260.0,"sma_60":12222.83,"sma_120":12891.17},{"date":"2024-12-20","open":12989,"high":14704,"low":12654,"close":13265,"volume":3596835,"rsi_14":51.07,"sma_20":13210.5,"sma_60":12258.83,"sma_120":12872.92},{"date":"2024-12-23","open":13728,"high":13994,"low":13413,"close":13492,"volume":774745,"rsi_14":49.83,"sma_20":13138.0,"sma_60":12298.67,"sma_120":12860.17},{"date":"2024-12-24","open":13561,"high":13738,"low":13166,"close":13432,"volume":292295,"rsi_14":55.95,"sma_20":13060.0,"sma_60":12334.33,"sma_120":12845.75},{"date":"2024-12-26","open":13846,"high":14448,"low":13501,"close":13777,"volume":1164584,"rsi_14":62.34,"sma_20":13037.0,"sma_60":12378.83,"sma_120":12829.83},{"date":"2024-12-27","open":13976,"high":13976,"low":13122,"close":13331,"volume":413371,"rsi_14":61.87,"sma_20":12977.0,"sma_60":12417.0,"sma_120":12808.67},{"date":"2024-12-30","open":13390,"high":13470,"low":13152,"close":13331,"volume":169989,"rsi_14":78.07,"sma_20":12933.0,"sma_60":12459.83,"sma_120":12792.75},{"date":"2025-01-02","open":13202,"high":13718,"low":12785,"close":13599,"volume":298710,"rsi_14":73.28,"sma_20":12951.5,"sma_60":12506.0,"sma_120":12779.75},{"date":"2025-01-03","open":13619,"high":13817,"low":13400,"close":13460,"volume":237531,"rsi_14":66.14,"sma_20":12944.0,"sma_60":12548.33,"sma_120":12770.08},{"date":"2025-01-06","open":13361,"high":13569,"low":13271,"close":13559,"volume":170214,"rsi_14":69.75,"sma_20":12977.0,"sma_60":12594.33,"sma_120":12759.33},{"date":"2025-01-07","open":13748,"high":14869,"low":13658,"close":14304,"volume":1872613,"rsi_14":72.93,"sma_20":13064.0,"sma_60":12653.33,"sma_120":12758.42},{"date":"2025-01-08","open":14522,"high":14532,"low":14115,"close":14413,"volume":631843,"rsi_14":73.31,"sma_20":13182.0,"sma_60":12719.67,"sma_120":12756.42},{"date":"2025-01-09","open":14591,"high":14591,"low":14045,"close":14413,"volume":328253,"rsi_14":77.68,"sma_20":13355.5,"sma_60":12782.83,"sma_120":12756.0},{"date":"2025-01-10","open":14452,"high":18314,"low":14313,"close":17668,"volume":21280011,"rsi_14":88.64,"sma_20":13641.5,"sma_60":12899.5,"sma_120":12784.33},{"date":"2025-01-13","open":17887,"high":17887,"low":16835,"close":16835,"volume":2785962,"rsi_14":77.54,"sma_20":13862.5,"sma_60":13006.17,"sma_120":12805.83},{"date":"2025-01-14","open":16815,"high":20100,"low":16725,"close":18353,"volume":17955440,"rsi_14":80.63,"sma_20":14166.0,"sma_60":13136.17,"sma_120":12837.83},{"date":"2025-01-15","open":18532,"high":19286,"low":18264,"close":18353,"volume":3884488,"rsi_14":80.08,"sma_20":14450.5,"sma_60":13273.67,"sma_120":12860.08},{"date":"2025-01-16","open":18721,"high":18760,"low":18065,"close":18760,"volume":1255764,"rsi_14":81.63,"sma_20":14752.5,"sma_60":13416.67,"sma_120":12888.42},{"date":"2025-01-17","open":18522,"high":19157,"low":18373,"close":18671,"volume":2034230,"rsi_14":79.93,"sma_20":15060.0,"sma_60":13562.83,"sma_120":12921.83},{"date":"2025-01-20","open":20497,"high":22185,"low":19674,"close":19951,"volume":7974403,"rsi_14":87.85,"sma_20":15430.0,"sma_60":13728.67,"sma_120":12964.0},{"date":"2025-01-21","open":20001,"high":21143,"low":19812,"close":20497,"volume":2750952,"rsi_14":88.57,"sma_20":15809.5,"sma_60":13906.0,"sma_120":13006.92},{"date":"2025-01-22","open":20597,"high":20696,"low":19852,"close":20001,"volume":1196511,"rsi_14":83.63,"sma_20":16144.0,"sma_60":14077.83,"sma_120":13045.33},{"date":"2025-01-23","open":20001,"high":20100,"low":19237,"close":19435,"volume":1068864,"rsi_14":80.04,"sma_20":16438.5,"sma_60":14239.17,"sma_120":13084.0},{"date":"2025-01-24","open":19951,"high":20001,"low":19068,"close":19485,"volume":1080092,"rsi_14":79.94,"sma_20":16738.5,"sma_60":14398.17,"sma_120":13117.17},{"date":"2025-01-31","open":19217,"high":19475,"low":18592,"close":18800,"volume":759509,"rsi_14":72.86,"sma_20":16986.5,"sma_60":14548.17,"sma_120":13141.33},{"date":"2025-02-03","open":18433,"high":18959,"low":17867,"close":17946,"volume":681013,"rsi_14":66.7,"sma_20":17219.0,"sma_60":14683.5,"sma_120":13165.17},{"date":"2025-02-04","open":18115,"high":18810,"low":17956,"close":18611,"volume":892550,"rsi_14":68.67,"sma_20":17485.0,"sma_60":14831.67,"sma_120":13194.67},{"date":"2025-02-05","open":18423,"high":18879,"low":17966,"close":18691,"volume":672963,"rsi_14":56.33,"sma_20":17741.5,"sma_60":14977.0,"sma_120":13223.75},{"date":"2025-02-06","open":18721,"high":18949,"low":18393,"close":18413,"volume":684885,"rsi_14":60.5,"sma_20":17991.0,"sma_60":15116.5,"sma_120":13258.0},{"date":"2025-02-07","open":18413,"high":19406,"low":18065,"close":19008,"volume":1174340,"rsi_14":54.97,"sma_20":18265.5,"sma_60":15264.0,"sma_120":13319.67},{"date":"2025-02-10","open":19227,"high":19227,"low":18393,"close":18393,"volume":572054,"rsi_14":50.28,"sma_20":18471.5,"sma_60":15349.67,"sma_120":13369.0},{"date":"2025-02-11","open":18393,"high":21043,"low":18165,"close":19356,"volume":4727998,"rsi_14":53.84,"sma_20":18720.5,"sma_60":15431.17,"sma_120":13422.75},{"date":"2025-02-12","open":19157,"high":20795,"low":18999,"close":20051,"volume":2683118,"rsi_14":58.24,"sma_20":19004.5,"sma_60":15491.5,"sma_120":13481.25},{"date":"2025-02-13","open":20299,"high":20646,"low":19763,"close":19951,"volume":1395273,"rsi_14":50.0,"sma_20":19119.5,"sma_60":15550.0,"sma_120":13537.83},{"date":"2025-02-14","open":19703,"high":20249,"low":19634,"close":19832,"volume":767433,"rsi_14":45.08,"sma_20":19270.5,"sma_60":15642.17,"sma_120":13592.17},{"date":"2025-02-17","open":20001,"high":20051,"low":19316,"close":19713,"volume":622681,"rsi_14":47.74,"sma_20":19339.0,"sma_60":15724.83,"sma_120":13647.67},{"date":"2025-02-18","open":19753,"high":19852,"low":19028,"close":19286,"volume":790763,"rsi_14":48.81,"sma_20":19386.0,"sma_60":15812.0,"sma_120":13696.25},{"date":"2025-02-19","open":19247,"high":19654,"low":18790,"close":19177,"volume":1060972,"rsi_14":47.56,"sma_20":19407.0,"sma_60":15890.67,"sma_120":13742.92},{"date":"2025-02-20","open":19217,"high":19217,"low":18314,"close":18314,"volume":597507,"rsi_14":46.25,"sma_20":19389.0,"sma_60":15950.67,"sma_120":13786.25},{"date":"2025-02-21","open":18314,"high":18324,"low":17649,"close":17917,"volume":457672,"rsi_14":49.75,"sma_20":19286.5,"sma_60":16007.33,"sma_120":13824.75},{"date":"2025-02-24","open":17688,"high":18145,"low":17480,"close":17847,"volume":320802,"rsi_14":42.96,"sma_20":19153.0,"sma_60":16074.17,"sma_120":13864.58},{"date":"2025-02-25","open":17827,"high":19336,"low":17589,"close":18433,"volume":1032507,"rsi_14":47.83,"sma_20":19074.0,"sma_60":16142.83,"sma_120":13912.58},{"date":"2025-02-26","open":18492,"high":18562,"low":17827,"close":17827,"volume":387622,"rsi_14":45.32,"sma_20":18993.0,"sma_60":16189.83,"sma_120":13956.83},{"date":"2025-02-27","open":17966,"high":17966,"low":16874,"close":16974,"volume":514176,"rsi_14":34.4,"sma_20":18866.5,"sma_60":16221.67,"sma_120":13996.33},{"date":"2025-02-28","open":16537,"high":17291,"low":16537,"close":16636,"volume":327325,"rsi_14":35.93,"sma_20":18757.5,"sma_60":16260.33,"sma_120":14032.58},{"date":"2025-03-04","open":16636,"high":17361,"low":16636,"close":16964,"volume":366679,"rsi_14":28.67,"sma_20":18708.0,"sma_60":16301.33,"sma_120":14073.75},{"date":"2025-03-05","open":16884,"high":17668,"low":16696,"close":17510,"volume":577719,"rsi_14":26.73,"sma_20":18652.5,"sma_60":16356.83,"sma_120":14121.75},{"date":"2025-03-06","open":17549,"high":17827,"low":17003,"close":17093,"volume":256504,"rsi_14":25.26,"sma_20":18572.0,"sma_60":16421.67,"sma_120":14163.25},{"date":"2025-03-07","open":17083,"high":17510,"low":16646,"close":16656,"volume":278110,"rsi_14":23.94,"sma_20":18483.5,"sma_60":16472.83,"sma_120":14201.92},{"date":"2025-03-10","open":16457,"high":18095,"low":16180,"close":16964,"volume":1079223,"rsi_14":28.12,"sma_20":18380.5,"sma_60":16541.0,"sma_120":14243.5},{"date":"2025-03-11","open":16438,"high":16606,"low":16180,"close":16408,"volume":269190,"rsi_14":27.55,"sma_20":18280.5,"sma_60":16605.33,"sma_120":14284.83},{"date":"2025-03-12","open":16805,"high":16805,"low":16279,"close":16289,"volume":319102,"rsi_14":27.51,"sma_20":18126.0,"sma_60":16676.17,"sma_120":14328.42},{"date":"2025-03-13","open":16338,"high":16457,"low":16170,"close":16189,"volume":160054,"rsi_14":31.23,"sma_20":17931.5,"sma_60":16763.83,"sma_120":14374.5},{"date":"2025-03-14","open":16189,"high":16318,"low":16041,"close":16080,"volume":132163,"rsi_14":32.9,"sma_20":17736.5,"sma_60":16832.5,"sma_120":14420.58},{"date":"2025-03-17","open":16060,"high":16338,"low":15941,"close":16299,"volume":155922,"rsi_14":35.97,"sma_20":17558.5,"sma_60":16897.17,"sma_120":14469.33},{"date":"2025-03-18","open":16209,"high":16964,"low":16209,"close":16735,"volume":407464,"rsi_14":34.2,"sma_20":17408.5,"sma_60":16971.17,"sma_120":14523.08},{"date":"2025-03-19","open":16864,"high":16874,"low":16378,"close":16527,"volume":198080,"rsi_14":36.93,"sma_20":17269.5,"sma_60":17035.33,"sma_120":14570.25},{"date":"2025-03-20","open":16537,"high":16626,"low":15634,"close":15683,"volume":282081,"rsi_14":37.0,"sma_20":17093.5,"sma_60":17084.33,"sma_120":14610.33},{"date":"2025-03-21","open":15485,"high":15574,"low":14988,"close":15336,"volume":251273,"rsi_14":36.93,"sma_20":16943.5,"sma_60":17130.83,"sma_120":14647.0},{"date":"2025-03-24","open":15276,"high":15356,"low":15078,"close":15276,"volume":105688,"rsi_14":32.07,"sma_20":16810.5,"sma_60":17175.67,"sma_120":14683.08},{"date":"2025-03-25","open":15296,"high":15356,"low":14919,"close":15018,"volume":135282,"rsi_14":21.8,"sma_20":16668.0,"sma_60":17210.17,"sma_120":14716.5},{"date":"2025-03-26","open":14909,"high":15147,"low":14800,"close":14988,"volume":117524,"rsi_14":23.89,"sma_20":16494.5,"sma_60":17237.5,"sma_120":14748.17},{"date":"2025-03-27","open":14800,"high":15028,"low":14482,"close":14522,"volume":188905,"rsi_14":23.72,"sma_20":16328.0,"sma_60":17253.17,"sma_120":14775.92},{"date":"2025-03-28","open":14522,"high":14611,"low":14055,"close":14095,"volume":176925,"rsi_14":15.68,"sma_20":16183.0,"sma_60":17262.67,"sma_120":14798.5},{"date":"2025-03-31","open":13688,"high":14194,"low":13579,"close":13897,"volume":121499,"rsi_14":17.14,"sma_20":16045.0,"sma_60":17263.0,"sma_120":14820.92},{"date":"2025-04-01","open":13956,"high":14254,"low":13857,"close":13946,"volume":93935,"rsi_14":18.78,"sma_20":15893.0,"sma_60":17273.33,"sma_120":14845.17},{"date":"2025-04-02","open":14145,"high":14174,"low":13837,"close":13946,"volume":61285,"rsi_14":19.29,"sma_20":15713.5,"sma_60":17283.67,"sma_120":14871.75},{"date":"2025-04-03","open":13490,"high":13897,"low":13490,"close":13698,"volume":59961,"rsi_14":18.59,"sma_20":15542.5,"sma_60":17285.33,"sma_120":14895.67},{"date":"2025-04-04","open":13698,"high":13996,"low":13321,"close":13807,"volume":115032,"rsi_14":16.17,"sma_20":15399.0,"sma_60":17291.17,"sma_120":14919.75},{"date":"2025-04-07","open":13241,"high":13638,"low":12467,"close":12477,"volume":129200,"rsi_14":3.47,"sma_20":15173.0,"sma_60":17273.0,"sma_120":14933.67},{"date":"2025-04-08","open":12606,"high":13073,"low":12537,"close":12636,"volume":145799,"rsi_14":7.02,"sma_20":14983.0,"sma_60":17245.0,"sma_120":14949.17},{"date":"2025-04-09","open":12894,"high":13023,"low":12259,"close":12507,"volume":106111,"rsi_14":8.33,"sma_20":14792.5,"sma_60":17213.0,"sma_120":14966.33},{"date":"2025-04-10","open":13142,"high":13480,"low":12904,"close":13480,"volume":124472,"rsi_14":29.08,"sma_20":14656.0,"sma_60":17197.33,"sma_120":14990.08},{"date":"2025-04-11","open":15862,"high":17520,"low":15346,"close":17520,"volume":1869146,"rsi_14":63.33,"sma_20":14728.5,"sma_60":17194.83,"sma_120":15047.17},{"date":"2025-04-14","open":19455,"high":19455,"low":17738,"close":17956,"volume":1957947,"rsi_14":67.09,"sma_20":14812.0,"sma_60":17213.67,"sma_120":15109.92},{"date":"2025-04-15","open":17887,"high":18095,"low":17520,"close":18085,"volume":744420,"rsi_14":67.81,"sma_20":14880.0,"sma_60":17209.17,"sma_120":15172.67},{"date":"2025-04-16","open":17768,"high":17927,"low":17093,"close":17093,"volume":434165,"rsi_14":63.94,"sma_20":14908.5,"sma_60":17188.0,"sma_120":15230.83},{"date":"2025-04-17","open":18046,"high":18304,"low":17232,"close":17311,"volume":736636,"rsi_14":67.84,"sma_20":14990.5,"sma_60":17163.67,"sma_120":15290.17},{"date":"2025-04-18","open":17897,"high":18095,"low":17371,"close":17470,"volume":472583,"rsi_14":69.91,"sma_20":15098.0,"sma_60":17143.5,"sma_120":15353.17},{"date":"2025-04-21","open":17371,"high":17381,"low":16924,"close":17152,"volume":197439,"rsi_14":67.35,"sma_20":15192.5,"sma_60":17096.5,"sma_120":15412.58},{"date":"2025-04-22","open":16725,"high":17619,"low":16706,"close":17569,"volume":434899,"rsi_14":68.76,"sma_20":15321.0,"sma_60":17047.33,"sma_120":15476.67},{"date":"2025-04-23","open":17668,"high":17748,"low":17222,"close":17331,"volume":226401,"rsi_14":68.83,"sma_20":15439.0,"sma_60":17002.5,"sma_120":15540.17},{"date":"2025-04-24","open":17321,"high":18333,"low":16924,"close":18264,"volume":1481346,"rsi_14":71.28,"sma_20":15627.5,"sma_60":16982.83,"sma_120":15611.0},{"date":"2025-04-25","open":19614,"high":19852,"low":18294,"close":18304,"volume":1955804,"rsi_14":81.73,"sma_20":15839.5,"sma_60":16963.0,"sma_120":15680.58},{"date":"2025-04-28","open":18959,"high":18969,"low":17768,"close":17817,"volume":512108,"rsi_14":77.24,"sma_20":16037.0,"sma_60":16946.5,"sma_120":15747.33},{"date":"2025-04-29","open":17708,"high":17708,"low":17073,"close":17410,"volume":259813,"rsi_14":75.05,"sma_20":16211.5,"sma_60":16937.5,"sma_120":15810.5},{"date":"2025-04-30","open":17470,"high":17589,"low":16874,"close":17043,"volume":168809,"rsi_14":69.41,"sma_20":16367.5,"sma_60":16911.17,"sma_120":15871.42},{"date":"2025-05-02","open":17172,"high":17351,"low":16974,"close":16974,"volume":123075,"rsi_14":44.76,"sma_20":16532.5,"sma_60":16882.33,"sma_120":15929.67},{"date":"2025-05-07","open":17093,"high":17311,"low":17093,"close":17232,"volume":148162,"rsi_14":42.8,"sma_20":16705.0,"sma_60":16862.5,"sma_120":15989.5},{"date":"2025-05-08","open":17311,"high":17440,"low":17132,"close":17261,"volume":157720,"rsi_14":41.65,"sma_20":16946.0,"sma_60":16833.17,"sma_120":16048.58},{"date":"2025-05-09","open":17311,"high":17738,"low":17222,"close":17252,"volume":215329,"rsi_14":52.01,"sma_20":17178.5,"sma_60":16814.0,"sma_120":16081.83},{"date":"2025-05-12","open":17470,"high":17470,"low":16855,"close":16914,"volume":180514,"rsi_14":45.12,"sma_20":17400.5,"sma_60":16773.0,"sma_120":16102.08},{"date":"2025-05-13","open":16815,"high":17003,"low":16775,"close":16855,"volume":96352,"rsi_14":42.25,"sma_20":17570.5,"sma_60":16719.33,"sma_120":16105.42},{"date":"2025-05-14","open":16855,"high":17123,"low":16785,"close":16964,"volume":181274,"rsi_14":47.49,"sma_20":17542.5,"sma_60":16669.17,"sma_120":16109.58},{"date":"2025-05-15","open":16993,"high":17023,"low":16825,"close":16954,"volume":86197,"rsi_14":40.83,"sma_20":17492.0,"sma_60":16620.83,"sma_120":16131.5},{"date":"2025-05-16","open":16944,"high":17023,"low":16378,"close":16537,"volume":154957,"rsi_14":38.76,"sma_20":17414.0,"sma_60":16567.5,"sma_120":16146.17},{"date":"2025-05-19","open":16557,"high":16874,"low":16487,"close":16557,"volume":110573,"rsi_14":17.42,"sma_20":17387.0,"sma_60":16521.67,"sma_120":16166.83},{"date":"2025-05-20","open":16477,"high":16884,"low":16448,"close":16557,"volume":101630,"rsi_14":16.15,"sma_20":17349.0,"sma_60":16477.67,"sma_120":16184.17},{"date":"2025-05-21","open":16775,"high":17827,"low":16775,"close":17301,"volume":828458,"rsi_14":40.91,"sma_20":17340.5,"sma_60":16460.67,"sma_120":16205.67},{"date":"2025-05-22","open":16984,"high":17033,"low":16686,"close":16686,"volume":167195,"rsi_14":38.11,"sma_20":17317.0,"sma_60":16440.0,"sma_120":16223.67},{"date":"2025-05-23","open":16676,"high":17440,"low":16467,"close":17400,"volume":321535,"rsi_14":55.26,"sma_20":17308.5,"sma_60":16432.5,"sma_120":16253.33},{"date":"2025-05-26","open":17490,"high":22383,"low":17351,"close":21937,"volume":7296279,"rsi_14":81.57,"sma_20":17540.5,"sma_60":16491.33,"sma_120":16317.08},{"date":"2025-05-27","open":21689,"high":22433,"low":21192,"close":22234,"volume":2259076,"rsi_14":81.66,"sma_20":17740.5,"sma_60":16565.33,"sma_120":16377.58},{"date":"2025-05-28","open":21986,"high":22086,"low":20746,"close":21043,"volume":1268401,"rsi_14":70.87,"sma_20":17878.5,"sma_60":16633.67,"sma_120":16427.67},{"date":"2025-05-29","open":21043,"high":21242,"low":20497,"close":20696,"volume":622837,"rsi_14":68.32,"sma_20":18023.5,"sma_60":16701.83,"sma_120":16481.08},{"date":"2025-05-30","open":20894,"high":20994,"low":20051,"close":20547,"volume":564769,"rsi_14":69.72,"sma_20":18181.5,"sma_60":16762.0,"sma_120":16531.67},{"date":"2025-06-02","open":20696,"high":20845,"low":20200,"close":20646,"volume":347601,"rsi_14":70.49,"sma_20":18363.0,"sma_60":16814.67,"sma_120":16585.75},{"date":"2025-06-04","open":20448,"high":20497,"low":19237,"close":19793,"volume":917633,"rsi_14":64.15,"sma_20":18505.0,"sma_60":16860.0,"sma_120":16640.83},{"date":"2025-06-05","open":19902,"high":20249,"low":19147,"close":19435,"volume":676232,"rsi_14":62.0,"sma_20":18616.0,"sma_60":16906.67,"sma_120":16689.75},{"date":"2025-06-09","open":19505,"high":19544,"low":18909,"close":19306,"volume":345203,"rsi_14":63.77,"sma_20":18719.0,"sma_60":16946.0,"sma_120":16743.5},{"date":"2025-06-10","open":19406,"high":19654,"low":19187,"close":19475,"volume":417464,"rsi_14":64.3,"sma_20":18831.0,"sma_60":16997.5,"sma_120":16801.42},{"date":"2025-06-11","open":19683,"high":19703,"low":19217,"close":19435,"volume":242539,"rsi_14":64.05,"sma_20":18958.0,"sma_60":17050.33,"sma_120":16863.25},{"date":"2025-06-12","open":19505,"high":20646,"low":19485,"close":20200,"volume":1226494,"rsi_14":64.12,"sma_20":19126.5,"sma_60":17117.67,"sma_120":16940.75},{"date":"2025-06-13","open":20051,"high":20795,"low":19455,"close":20348,"volume":1209909,"rsi_14":68.69,"sma_20":19297.0,"sma_60":17189.33,"sma_120":17010.92},{"date":"2025-06-16","open":20696,"high":20795,"low":20348,"close":20646,"volume":455417,"rsi_14":67.3,"sma_20":19483.0,"sma_60":17262.33,"sma_120":17079.75},{"date":"2025-06-17","open":20795,"high":21242,"low":19793,"close":20299,"volume":503149,"rsi_14":34.23,"sma_20":19672.5,"sma_60":17322.17,"sma_120":17146.67},{"date":"2025-06-18","open":20348,"high":20696,"low":19951,"close":20001,"volume":232668,"rsi_14":28.49,"sma_20":19846.0,"sma_60":17380.5,"sma_120":17207.92},{"date":"2025-06-19","open":20200,"high":20200,"low":19654,"close":19902,"volume":215442,"rsi_14":36.08,"sma_20":20014.5,"sma_60":17451.33,"sma_120":17267.83},{"date":"2025-06-20","open":20001,"high":20001,"low":19455,"close":19564,"volume":217412,"rsi_14":36.17,"sma_20":20128.5,"sma_60":17522.33,"sma_120":17326.58},{"date":"2025-06-23","open":21043,"high":21341,"low":20001,"close":20100,"volume":530232,"rsi_14":45.01,"sma_20":20300.5,"sma_60":17603.33,"sma_120":17389.5},{"date":"2025-06-24","open":20200,"high":20448,"low":19604,"close":19852,"volume":289189,"rsi_14":41.42,"sma_20":20424.0,"sma_60":17684.5,"sma_120":17447.33},{"date":"2025-06-25","open":19902,"high":19951,"low":17966,"close":19088,"volume":358270,"rsi_14":42.23,"sma_20":20280.5,"sma_60":17753.33,"sma_120":17495.42},{"date":"2025-06-26","open":19356,"high":19356,"low":18204,"close":18522,"volume":261316,"rsi_14":40.38,"sma_20":20093.5,"sma_60":17820.5,"sma_120":17536.83},{"date":"2025-06-27","open":18740,"high":18889,"low":18264,"close":18383,"volume":127122,"rsi_14":40.29,"sma_20":19959.5,"sma_60":17892.5,"sma_120":17577.58},{"date":"2025-06-30","open":18294,"high":18840,"low":18294,"close":18403,"volume":165118,"rsi_14":38.36,"sma_20":19844.0,"sma_60":17968.17,"sma_120":17615.58},{"date":"2025-07-01","open":18611,"high":19058,"low":18512,"close":18572,"volume":167275,"rsi_14":40.88,"sma_20":19744.5,"sma_60":18045.83,"sma_120":17659.58},{"date":"2025-07-02","open":18909,"high":19128,"low":18264,"close":18701,"volume":143963,"rsi_14":31.72,"sma_20":19646.5,"sma_60":18125.67,"sma_120":17704.67},{"date":"2025-07-03","open":18711,"high":18840,"low":18512,"close":18740,"volume":92456,"rsi_14":29.85,"sma_20":19593.5,"sma_60":18210.33,"sma_120":17747.83},{"date":"2025-07-04","open":18740,"high":18850,"low":18135,"close":18135,"volume":127135,"rsi_14":20.79,"sma_20":19528.0,"sma_60":18283.0,"sma_120":17787.08},{"date":"2025-07-07","open":17668,"high":18274,"low":17599,"close":18155,"volume":87213,"rsi_14":23.0,"sma_20":19470.0,"sma_60":18378.33,"sma_120":17825.67},{"date":"2025-07-08","open":18512,"high":18830,"low":18254,"close":18691,"volume":128515,"rsi_14":34.43,"sma_20":19430.5,"sma_60":18480.0,"sma_120":17862.5},{"date":"2025-07-09","open":18850,"high":18959,"low":18592,"close":18820,"volume":92559,"rsi_14":37.24,"sma_20":19399.5,"sma_60":18586.0,"sma_120":17899.5},{"date":"2025-07-10","open":18850,"high":18979,"low":18611,"close":18711,"volume":74735,"rsi_14":39.36,"sma_20":19324.5,"sma_60":18673.83,"sma_120":17935.58},{"date":"2025-07-11","open":18711,"high":18770,"low":18443,"close":18443,"volume":105886,"rsi_14":27.85,"sma_20":19228.5,"sma_60":18689.33,"sma_120":17942.08},{"date":"2025-07-14","open":18443,"high":18542,"low":18056,"close":18165,"volume":75115,"rsi_14":27.63,"sma_20":19103.5,"sma_60":18692.83,"sma_120":17953.25},{"date":"2025-07-15","open":18155,"high":18423,"low":18085,"close":18403,"volume":52043,"rsi_14":39.45,"sma_20":19008.0,"sma_60":18698.17,"sma_120":17953.67},{"date":"2025-07-16","open":18552,"high":19058,"low":18244,"close":18453,"volume":203572,"rsi_14":48.73,"sma_20":18930.0,"sma_60":18721.0,"sma_120":17954.5},{"date":"2025-07-17","open":18482,"high":18602,"low":18115,"close":18333,"volume":76195,"rsi_14":49.08,"sma_20":18851.0,"sma_60":18738.17,"sma_120":17950.92},{"date":"2025-07-18","open":18373,"high":18512,"low":18165,"close":18204,"volume":68351,"rsi_14":46.48,"sma_20":18782.5,"sma_60":18750.5,"sma_120":17947.0},{"date":"2025-07-21","open":18294,"high":18721,"low":18294,"close":18621,"volume":95722,"rsi_14":50.81,"sma_20":18708.0,"sma_60":18775.17,"sma_120":17935.83},{"date":"2025-07-22","open":20547,"high":22135,"low":19336,"close":19554,"volume":4211090,"rsi_14":61.03,"sma_20":18693.0,"sma_60":18808.5,"sma_120":17927.92},{"date":"2025-07-23","open":19217,"high":19624,"low":18651,"close":19008,"volume":440729,"rsi_14":53.06,"sma_20":18689.0,"sma_60":18836.67,"sma_120":17919.58},{"date":"2025-07-24","open":18959,"high":19147,"low":18691,"close":18691,"volume":308190,"rsi_14":56.8,"sma_20":18697.5,"sma_60":18843.83,"sma_120":17913.33},{"date":"2025-07-25","open":18502,"high":19316,"low":18284,"close":18959,"volume":408305,"rsi_14":59.27,"sma_20":18726.5,"sma_60":18854.83,"sma_120":17908.92},{"date":"2025-07-28","open":20100,"high":20299,"low":19634,"close":19822,"volume":697869,"rsi_14":62.13,"sma_20":18798.0,"sma_60":18888.5,"sma_120":17917.5},{"date":"2025-07-29","open":20100,"high":20746,"low":19366,"close":20348,"volume":651947,"rsi_14":65.1,"sma_20":18887.5,"sma_60":18937.83,"sma_120":17937.67},{"date":"2025-07-30","open":20497,"high":20646,"low":19852,"close":20150,"volume":325105,"rsi_14":63.97,"sma_20":18960.5,"sma_60":18990.0,"sma_120":17950.58},{"date":"2025-07-31","open":20497,"high":22532,"low":19614,"close":20200,"volume":3772236,"rsi_14":67.81,"sma_20":19034.0,"sma_60":19044.17,"sma_120":17963.25},{"date":"2025-08-01","open":20696,"high":20795,"low":19664,"close":20100,"volume":696713,"rsi_14":70.35,"sma_20":19133.0,"sma_60":19092.33,"sma_120":17977.42},{"date":"2025-08-04","open":19654,"high":20348,"low":19247,"close":20100,"volume":376426,"rsi_14":68.79,"sma_20":19231.0,"sma_60":19140.0,"sma_120":17986.58},{"date":"2025-08-05","open":20249,"high":20547,"low":20051,"close":20299,"volume":319005,"rsi_14":69.79,"sma_20":19312.0,"sma_60":19191.17,"sma_120":18002.58},{"date":"2025-08-06","open":20100,"high":20348,"low":19902,"close":20150,"volume":159402,"rsi_14":69.34,"sma_20":19379.0,"sma_60":19245.5,"sma_120":18009.25},{"date":"2025-08-07","open":20150,"high":21391,"low":20100,"close":21242,"volume":983548,"rsi_14":76.84,"sma_20":19506.5,"sma_60":19319.17,"sma_120":18019.25},{"date":"2025-08-08","open":22185,"high":23326,"low":21540,"close":21937,"volume":2134396,"rsi_14":77.93,"sma_20":19682.5,"sma_60":19402.67,"sma_120":18035.92},{"date":"2025-08-11","open":22334,"high":22383,"low":21639,"close":21639,"volume":458672,"rsi_14":69.66,"sma_20":19857.5,"sma_60":19481.33,"sma_120":18051.08},{"date":"2025-08-12","open":22284,"high":22780,"low":21639,"close":21788,"volume":542792,"rsi_14":78.34,"sma_20":20028.0,"sma_60":19569.5,"sma_120":18068.5},{"date":"2025-08-13","open":21937,"high":22433,"low":21738,"close":22135,"volume":275639,"rsi_14":84.91,"sma_20":20213.5,"sma_60":19663.17,"sma_120":18092.42},{"date":"2025-08-14","open":22234,"high":24319,"low":21242,"close":22830,"volume":2559713,"rsi_14":86.11,"sma_20":20440.0,"sma_60":19768.5,"sma_120":18123.08},{"date":"2025-08-18","open":22532,"high":23525,"low":22234,"close":23078,"volume":724075,"rsi_14":84.31,"sma_20":20685.5,"sma_60":19865.5,"sma_120":18163.08},{"date":"2025-08-19","open":23376,"high":23376,"low":21639,"close":21788,"volume":582263,"rsi_14":63.06,"sma_20":20845.0,"sma_60":19951.17,"sma_120":18195.58},{"date":"2025-08-20","open":20845,"high":21490,"low":20448,"close":21093,"volume":324701,"rsi_14":57.85,"sma_20":20922.5,"sma_60":20013.17,"sma_120":18222.83},{"date":"2025-08-21","open":21242,"high":21490,"low":20696,"close":20944,"volume":343301,"rsi_14":56.1,"sma_20":21020.0,"sma_60":19996.5,"sma_120":18243.92},{"date":"2025-08-22","open":21143,"high":22408,"low":21143,"close":21589,"volume":549024,"rsi_14":61.19,"sma_20":21166.0,"sma_60":19985.67,"sma_120":18275.5},{"date":"2025-08-25","open":22086,"high":22284,"low":21341,"close":21887,"volume":288995,"rsi_14":62.86,"sma_20":21313.5,"sma_60":19999.83,"sma_120":18316.75},{"date":"2025-08-26","open":22582,"high":22582,"low":21540,"close":21837,"volume":288797,"rsi_14":61.31,"sma_20":21415.0,"sma_60":20019.0,"sma_120":18360.42},{"date":"2025-08-27","open":22135,"high":23177,"low":21986,"close":23029,"volume":1082567,"rsi_14":68.35,"sma_20":21550.0,"sma_60":20060.67,"sma_120":18411.33},{"date":"2025-08-28","open":23624,"high":28488,"low":22780,"close":27098,"volume":9521654,"rsi_14":77.06,"sma_20":21900.0,"sma_60":20169.0,"sma_120":18491.83},{"date":"2025-08-29","open":26800,"high":27793,"low":26304,"close":27197,"volume":1955284,"rsi_14":75.73,"sma_20":22252.5,"sma_60":20293.33,"sma_120":18576.67},{"date":"2025-09-01","open":26949,"high":29183,"low":26255,"close":27049,"volume":4685050,"rsi_14":76.85,"sma_20":22602.5,"sma_60":20421.17,"sma_120":18663.92},{"date":"2025-09-02","open":27793,"high":28935,"low":26800,"close":27446,"volume":4853843,"rsi_14":77.4,"sma_20":22972.5,"sma_60":20557.83,"sma_120":18751.92},{"date":"2025-09-03","open":27446,"high":27644,"low":26304,"close":26403,"volume":1255752,"rsi_14":69.37,"sma_20":23280.0,"sma_60":20674.17,"sma_120":18835.83},{"date":"2025-09-04","open":26155,"high":27992,"low":26056,"close":26949,"volume":1902557,"rsi_14":68.95,"sma_20":23622.5,"sma_60":20800.33,"sma_120":18925.33},{"date":"2025-09-05","open":26800,"high":30423,"low":25907,"close":28240,"volume":8006839,"rsi_14":71.67,"sma_20":23975.0,"sma_60":20935.33,"sma_120":19026.5},{"date":"2025-09-08","open":28289,"high":30374,"low":27694,"close":29580,"volume":4488405,"rsi_14":82.57,"sma_20":24360.0,"sma_60":21090.33,"sma_120":19139.83},{"date":"2025-09-09","open":30324,"high":33203,"low":28935,"close":28935,"volume":8505618,"rsi_14":82.92,"sma_20":24727.5,"sma_60":21229.5,"sma_120":19245.92},{"date":"2025-09-10","open":28637,"high":32012,"low":28637,"close":30622,"volume":5078936,"rsi_14":85.98,"sma_20":25172.5,"sma_60":21402.83,"sma_120":19362.5},{"date":"2025-09-11","open":31069,"high":31317,"low":29828,"close":30225,"volume":1647862,"rsi_14":82.71,"sma_20":25580.0,"sma_60":21574.5,"sma_120":19477.5},{"date":"2025-09-12","open":30026,"high":30076,"low":28935,"close":29282,"volume":1186940,"rsi_14":76.7,"sma_20":25905.0,"sma_60":21732.0,"sma_120":19591.67},{"date":"2025-09-15","open":28289,"high":29282,"low":28240,"close":28339,"volume":947290,"rsi_14":72.05,"sma_20":26170.0,"sma_60":21879.33,"sma_120":19700.83},{"date":"2025-09-16","open":28389,"high":29480,"low":27843,"close":27942,"volume":829789,"rsi_14":67.62,"sma_20":26480.0,"sma_60":22011.0,"sma_120":19807.17},{"date":"2025-09-17","open":28488,"high":28488,"low":27247,"close":27396,"volume":750125,"rsi_14":51.43,"sma_20":26797.5,"sma_60":22137.67,"sma_120":19911.08},{"date":"2025-09-18","open":27003,"high":27540,"low":26710,"close":27247,"volume":551716,"rsi_14":52.34,"sma_20":27137.5,"sma_60":22282.17,"sma_120":20017.75},{"date":"2025-09-19","open":27400,"high":27550,"low":26500,"close":27250,"volume":767474,"rsi_14":50.0,"sma_20":27412.5,"sma_60":22425.33,"sma_120":20122.92},{"date":"2025-09-22","open":27098,"high":27148,"low":26106,"close":26503,"volume":527773,"rsi_14":45.81,"sma_20":27645.0,"sma_60":22561.67,"sma_120":20227.08},{"date":"2025-09-23","open":26106,"high":27049,"low":26106,"close":26106,"volume":528836,"rsi_14":48.6,"sma_20":27860.0,"sma_60":22691.0,"sma_120":20329.58},{"date":"2025-09-24","open":26106,"high":26602,"low":25560,"close":25857,"volume":425495,"rsi_14":44.71,"sma_20":28002.5,"sma_60":22813.33,"sma_120":20429.58},{"date":"2025-09-25","open":26155,"high":26751,"low":25312,"close":25361,"volume":524243,"rsi_14":34.9,"sma_20":27915.0,"sma_60":22925.17,"sma_120":20525.42},{"date":"2025-09-26","open":25113,"high":25659,"low":24418,"close":24766,"volume":454540,"rsi_14":22.6,"sma_20":27792.5,"sma_60":23026.33,"sma_120":20618.33},{"date":"2025-09-29","open":24716,"high":25113,"low":24319,"close":24865,"volume":358192,"rsi_14":25.3,"sma_20":27682.5,"sma_60":23139.33,"sma_120":20711.17},{"date":"2025-09-30","open":24865,"high":26403,"low":24517,"close":26354,"volume":610438,"rsi_14":23.46,"sma_20":27627.5,"sma_60":23277.0,"sma_120":20827.67},{"date":"2025-10-01","open":26354,"high":26800,"low":25808,"close":26403,"volume":9509663,"rsi_14":25.16,"sma_20":27627.5,"sma_60":23406.5,"sma_120":20943.25},{"date":"2025-10-02","open":25758,"high":25957,"low":23872,"close":25163,"volume":770394,"rsi_14":24.22,"sma_20":27537.5,"sma_60":23513.0,"sma_120":21049.5},{"date":"2025-10-10","open":25163,"high":25163,"low":23723,"close":24220,"volume":760304,"rsi_14":24.22,"sma_20":27335.0,"sma_60":23605.5,"sma_120":21139.67},{"date":"2025-10-13","open":23972,"high":24666,"low":23723,"close":23823,"volume":632106,"rsi_14":24.22,"sma_20":27045.0,"sma_60":23695.83,"sma_120":21192.58},{"date":"2025-10-14","open":23872,"high":23922,"low":22334,"close":22929,"volume":973994,"rsi_14":23.21,"sma_20":26742.5,"sma_60":23775.83,"sma_120":21234.33},{"date":"2025-10-15","open":22929,"high":23277,"low":22433,"close":23177,"volume":751501,"rsi_14":22.75,"sma_20":26367.5,"sma_60":23856.0,"sma_120":21277.08},{"date":"2025-10-16","open":23326,"high":23972,"low":22880,"close":23177,"volume":1045115,"rsi_14":24.68,"sma_20":26012.5,"sma_60":23935.33,"sma_120":21328.17},{"date":"2025-10-17","open":23525,"high":23723,"low":22334,"close":22383,"volume":801355,"rsi_14":23.9,"sma_20":25665.0,"sma_60":24003.33,"sma_120":21370.75},{"date":"2025-10-20","open":22383,"high":22830,"low":22234,"close":22731,"volume":448033,"rsi_14":28.48,"sma_20":25382.5,"sma_60":24079.33,"sma_120":21414.92},{"date":"2025-10-21","open":22780,"high":23723,"low":22532,"close":23525,"volume":2001717,"rsi_14":36.09,"sma_20":25160.0,"sma_60":24161.67,"sma_120":21468.42},{"date":"2025-10-22","open":23972,"high":23972,"low":22433,"close":23078,"volume":1237853,"rsi_14":36.31,"sma_20":24942.5,"sma_60":24220.83,"sma_120":21514.67},{"date":"2025-10-23","open":22929,"high":23426,"low":22334,"close":22582,"volume":1129691,"rsi_14":36.75,"sma_20":24685.0,"sma_60":24280.83,"sma_120":21558.75},{"date":"2025-10-24","open":22681,"high":23029,"low":22334,"close":22731,"volume":676077,"rsi_14":37.13,"sma_20":24467.5,"sma_60":24348.67,"sma_120":21596.25},{"date":"2025-10-27","open":23227,"high":25460,"low":23177,"close":23723,"volume":4162085,"rsi_14":33.12,"sma_20":24327.5,"sma_60":24428.67,"sma_120":21641.75},{"date":"2025-10-28","open":23723,"high":23723,"low":22483,"close":22780,"volume":1045547,"rsi_14":29.14,"sma_20":24160.0,"sma_60":24478.33,"sma_120":21683.42},{"date":"2025-10-29","open":22880,"high":23202,"low":22383,"close":22681,"volume":923750,"rsi_14":33.55,"sma_20":24000.0,"sma_60":24517.5,"sma_120":21727.67},{"date":"2025-10-30","open":23823,"high":23823,"low":21837,"close":21887,"volume":1321710,"rsi_14":34.23,"sma_20":23825.0,"sma_60":24546.67,"sma_120":21768.33},{"date":"2025-10-31","open":21887,"high":22929,"low":21837,"close":22532,"volume":734389,"rsi_14":41.56,"sma_20":23712.5,"sma_60":24585.83,"sma_120":21815.0},{"date":"2025-11-03","open":22532,"high":23078,"low":22234,"close":22383,"volume":818228,"rsi_14":46.04,"sma_20":23587.5,"sma_60":24624.17,"sma_120":21858.25},{"date":"2025-11-04","open":22383,"high":22532,"low":21788,"close":21986,"volume":572128,"rsi_14":41.55,"sma_20":23367.5,"sma_60":24655.83,"sma_120":21897.92},{"date":"2025-11-05","open":21689,"high":21738,"low":20249,"close":20746,"volume":746331,"rsi_14":35.33,"sma_20":23082.5,"sma_60":24663.33,"sma_120":21927.25},{"date":"2025-11-06","open":21192,"high":21738,"low":20348,"close":20497,"volume":506361,"rsi_14":37.82,"sma_20":22847.5,"sma_60":24669.17,"sma_120":21957.33},{"date":"2025-11-07","open":20150,"high":20597,"low":19356,"close":19812,"volume":698866,"rsi_14":31.94,"sma_20":22625.5,"sma_60":24645.17,"sma_120":21982.17},{"date":"2025-11-10","open":19832,"high":20299,"low":19683,"close":20299,"volume":279831,"rsi_14":29.25,"sma_20":22448.0,"sma_60":24617.67,"sma_120":22010.17},{"date":"2025-11-11","open":20398,"high":20795,"low":19406,"close":19604,"volume":558424,"rsi_14":28.34,"sma_20":22280.5,"sma_60":24583.5,"sma_120":22032.42},{"date":"2025-11-12","open":19604,"high":19842,"low":19391,"close":19525,"volume":442256,"rsi_14":29.9,"sma_20":22096.5,"sma_60":24545.5,"sma_120":22057.5},{"date":"2025-11-13","open":19535,"high":20001,"low":19276,"close":19951,"volume":284593,"rsi_14":32.37,"sma_20":21934.0,"sma_60":24508.83,"sma_120":22086.0},{"date":"2025-11-14","open":19554,"high":20497,"low":18721,"close":19108,"volume":1543664,"rsi_14":20.15,"sma_20":21769.0,"sma_60":24446.33,"sma_120":22107.42},{"date":"2025-11-17","open":19306,"high":19306,"low":18512,"close":18989,"volume":478279,"rsi_14":22.56,"sma_20":21580.5,"sma_60":24377.67,"sma_120":22121.58},{"date":"2025-11-18","open":18740,"high":19147,"low":17986,"close":18016,"volume":443278,"rsi_14":20.03,"sma_20":21303.0,"sma_60":24314.33,"sma_120":22132.75},{"date":"2025-11-19","open":18016,"high":18324,"low":17520,"close":18056,"volume":322226,"rsi_14":22.74,"sma_20":21050.0,"sma_60":24263.33,"sma_120":22138.25},{"date":"2025-11-20","open":18065,"high":18989,"low":18065,"close":18800,"volume":319871,"rsi_14":23.82,"sma_20":20859.5,"sma_60":24227.33,"sma_120":22111.92},{"date":"2025-11-21","open":18085,"high":18403,"low":17837,"close":17867,"volume":255929,"rsi_14":21.46,"sma_20":20614.5,"sma_60":24164.83,"sma_120":22075.25},{"date":"2025-11-24","open":17966,"high":18185,"low":17520,"close":17797,"volume":210292,"rsi_14":22.38,"sma_20":20316.0,"sma_60":24096.17,"sma_120":22048.0},{"date":"2025-11-25","open":17887,"high":18155,"low":17659,"close":17748,"volume":177613,"rsi_14":26.55,"sma_20":20062.5,"sma_60":24027.5,"sma_120":22023.25},{"date":"2025-11-26","open":17877,"high":18304,"low":17758,"close":18264,"volume":186722,"rsi_14":33.23,"sma_20":19840.0,"sma_60":23947.5,"sma_120":22004.08},{"date":"2025-11-27","open":18294,"high":18631,"low":18095,"close":18343,"volume":271170,"rsi_14":37.87,"sma_20":19661.5,"sma_60":23800.5,"sma_120":21984.75},{"date":"2025-11-28","open":18562,"high":18681,"low":18195,"close":18383,"volume":192952,"rsi_14":32.92,"sma_20":19452.5,"sma_60":23652.5,"sma_120":21972.92},{"date":"2025-12-01","open":18433,"high":18512,"low":17698,"close":17797,"volume":281739,"rsi_14":33.57,"sma_20":19221.5,"sma_60":23497.17,"sma_120":21959.17},{"date":"2025-12-02","open":17867,"high":18304,"low":17867,"close":18304,"volume":194205,"rsi_14":39.7,"sma_20":19036.0,"sma_60":23343.67,"sma_120":21950.75},{"date":"2025-12-03","open":18363,"high":18552,"low":18204,"close":18502,"volume":267205,"rsi_14":37.28,"sma_20":18923.0,"sma_60":23211.0,"sma_120":21942.58},{"date":"2025-12-04","open":18542,"high":18552,"low":18056,"close":18115,"volume":156775,"rsi_14":40.53,"sma_20":18803.0,"sma_60":23062.67,"sma_120":21931.5},{"date":"2025-12-05","open":18075,"high":18453,"low":17936,"close":18423,"volume":170210,"rsi_14":44.79,"sma_20":18733.0,"sma_60":22897.83,"sma_120":21916.58},{"date":"2025-12-08","open":18611,"high":18661,"low":18234,"close":18512,"volume":217642,"rsi_14":55.46,"sma_20":18643.0,"sma_60":22712.0,"sma_120":21901.17},{"date":"2025-12-09","open":18443,"high":18909,"low":18264,"close":18691,"volume":423432,"rsi_14":56.78,"sma_20":18597.0,"sma_60":22540.0,"sma_120":21884.75},{"date":"2025-12-10","open":18681,"high":18919,"low":18423,"close":18482,"volume":278610,"rsi_14":46.17,"sma_20":18544.5,"sma_60":22336.17,"sma_120":21869.5},{"date":"2025-12-11","open":18522,"high":18919,"low":18373,"close":18750,"volume":241977,"rsi_14":62.68,"sma_20":18484.0,"sma_60":22143.5,"sma_120":21859.0},{"date":"2025-12-12","open":18750,"high":19237,"low":18750,"close":19197,"volume":335100,"rsi_14":68.12,"sma_20":18488.5,"sma_60":21974.17,"sma_120":21853.08},{"date":"2025-12-15","open":18889,"high":19118,"low":18780,"close":18929,"volume":211362,"rsi_14":64.48,"sma_20":18485.5,"sma_60":21816.17,"sma_120":21847.75},{"date":"2025-12-16","open":18919,"high":18929,"low":18244,"close":18363,"volume":266771,"rsi_14":51.2,"sma_20":18503.0,"sma_60":21655.33,"sma_120":21833.17},{"date":"2025-12-17","open":18383,"high":18562,"low":18204,"close":18304,"volume":128445,"rsi_14":49.52,"sma_20":18515.5,"sma_60":21502.67,"sma_120":21820.17},{"date":"2025-12-18","open":18046,"high":18224,"low":17847,"close":17976,"volume":118854,"rsi_14":45.37,"sma_20":18474.0,"sma_60":21339.5,"sma_120":21810.83},{"date":"2025-12-19","open":18006,"high":18343,"low":17867,"close":18264,"volume":134034,"rsi_14":55.69,"sma_20":18494.0,"sma_60":21192.0,"sma_120":21808.67},{"date":"2025-12-22","open":18363,"high":18840,"low":18363,"close":18661,"volume":218815,"rsi_14":54.48,"sma_20":18537.5,"sma_60":21060.33,"sma_120":21811.0},{"date":"2025-12-23","open":18820,"high":19108,"low":18522,"close":18661,"volume":245862,"rsi_14":52.09,"sma_20":18583.5,"sma_60":20935.33,"sma_120":21813.17},{"date":"2025-12-24","open":18909,"high":19108,"low":18075,"close":18075,"volume":258952,"rsi_14":49.5,"sma_20":18574.0,"sma_60":20804.67,"sma_120":21809.0},{"date":"2025-12-26","open":18294,"high":18294,"low":17450,"close":17460,"volume":273056,"rsi_14":38.8,"sma_20":18529.5,"sma_60":20672.0,"sma_120":21798.58},{"date":"2025-12-29","open":17550,"high":18020,"low":17550,"close":17950,"volume":142729,"rsi_14":42.39,"sma_20":18501.0,"sma_60":20555.33,"sma_120":21790.83},{"date":"2025-12-30","open":18000,"high":18000,"low":17560,"close":17690,"volume":134491,"rsi_14":37.82,"sma_20":18489.0,"sma_60":20432.67,"sma_120":21786.0},{"date":"2026-01-02","open":17690,"high":17750,"low":17310,"close":17480,"volume":117191,"rsi_14":37.82,"sma_20":18441.0,"sma_60":20281.5,"sma_120":21779.25},{"date":"2026-01-05","open":17580,"high":17800,"low":17540,"close":17650,"volume":113947,"rsi_14":36.46,"sma_20":18391.5,"sma_60":20132.33,"sma_120":21769.42},{"date":"2026-01-06","open":17850,"high":18390,"low":17760,"close":18360,"volume":219803,"rsi_14":39.88,"sma_20":18397.0,"sma_60":20015.83,"sma_120":21764.42},{"date":"2026-01-07","open":18600,"high":19000,"low":17830,"close":18300,"volume":261440,"rsi_14":41.68,"sma_20":18384.0,"sma_60":19914.17,"sma_120":21759.83},{"date":"2026-01-08","open":18500,"high":18760,"low":18170,"close":18550,"volume":211354,"rsi_14":50.58,"sma_20":18379.0,"sma_60":19823.33,"sma_120":21759.58},{"date":"2026-01-09","open":18820,"high":21100,"low":18610,"close":20150,"volume":1875059,"rsi_14":64.62,"sma_20":18445.0,"sma_60":19774.17,"sma_120":21775.0},{"date":"2026-01-12","open":20050,"high":20300,"low":19580,"close":19900,"volume":475017,"rsi_14":65.51,"sma_20":18509.0,"sma_60":19716.67,"sma_120":21786.33},{"date":"2026-01-13","open":20200,"high":20250,"low":19600,"close":19950,"volume":281829,"rsi_14":64.01,"sma_20":18562.0,"sma_60":19660.0,"sma_120":21797.67},{"date":"2026-01-14","open":19900,"high":19900,"low":19190,"close":19310,"volume":217339,"rsi_14":54.42,"sma_20":18560.5,"sma_60":19606.0,"sma_120":21804.67},{"date":"2026-01-15","open":19360,"high":19760,"low":19260,"close":19500,"volume":2810976,"rsi_14":55.87,"sma_20":18582.0,"sma_60":19549.33,"sma_120":21814.33},{"date":"2026-01-16","open":21200,"high":21200,"low":19380,"close":19450,"volume":955002,"rsi_14":61.44,"sma_20":18629.5,"sma_60":19478.5,"sma_120":21820.08},{"date":"2026-01-19","open":19860,"high":19990,"low":19490,"close":19580,"volume":343716,"rsi_14":67.83,"sma_20":18753.5,"sma_60":19362.33,"sma_120":21819.08},{"date":"2026-01-20","open":19290,"high":19570,"low":18720,"close":19320,"volume":335513,"rsi_14":67.83,"sma_20":18799.5,"sma_60":19302.67,"sma_120":21820.5},{"date":"2026-01-21","open":18730,"high":18870,"low":18290,"close":18500,"volume":283643,"rsi_14":59.85,"sma_20":18784.5,"sma_60":19212.67,"sma_120":21817.75},{"date":"2026-01-22","open":18850,"high":18950,"low":18240,"close":18410,"volume":222189,"rsi_14":57.45,"sma_20":18765.0,"sma_60":19137.0,"sma_120":21812.0},{"date":"2026-01-23","open":18490,"high":18840,"low":18330,"close":18330,"volume":253683,"rsi_14":49.66,"sma_20":18771.0,"sma_60":19061.67,"sma_120":21798.33},{"date":"2026-01-26","open":18420,"high":18450,"low":18000,"close":18380,"volume":199197,"rsi_14":50.9,"sma_20":18810.5,"sma_60":19000.5,"sma_120":21780.67},{"date":"2026-01-27","open":18750,"high":18760,"low":18370,"close":18450,"volume":265627,"rsi_14":48.83,"sma_20":18835.5,"sma_60":18929.67,"sma_120":21765.25},{"date":"2026-01-28","open":18600,"high":18730,"low":18140,"close":18220,"volume":385294,"rsi_14":16.84,"sma_20":18862.0,"sma_60":18857.5,"sma_120":21747.5},{"date":"2026-01-29","open":18150,"high":18210,"low":17840,"close":18170,"volume":332937,"rsi_14":18.08,"sma_20":18896.5,"sma_60":18791.17,"sma_120":21730.17},{"date":"2026-01-30","open":18220,"high":18250,"low":17840,"close":17860,"volume":308439,"rsi_14":14.81,"sma_20":18907.0,"sma_60":18740.5,"sma_120":21710.25},{"date":"2026-02-02","open":17600,"high":17840,"low":17010,"close":17010,"volume":249147,"rsi_14":13.84,"sma_20":18839.5,"sma_60":18679.83,"sma_120":21681.58},{"date":"2026-02-03","open":17200,"high":17450,"low":17020,"close":17350,"volume":215189,"rsi_14":17.72,"sma_20":18792.0,"sma_60":18636.33,"sma_120":21657.0},{"date":"2026-02-04","open":17570,"high":17700,"low":17350,"close":17560,"volume":197084,"rsi_14":22.92,"sma_20":18742.5,"sma_60":18604.83,"sma_120":21625.0},{"date":"2026-02-05","open":17400,"high":17530,"low":16920,"close":16950,"volume":202007,"rsi_14":19.51,"sma_20":18582.5,"sma_60":18546.5,"sma_120":21582.08},{"date":"2026-02-06","open":16380,"high":16620,"low":15950,"close":16320,"volume":263432,"rsi_14":14.57,"sma_20":18403.5,"sma_60":18489.33,"sma_120":21536.42},{"date":"2026-02-09","open":16530,"high":16880,"low":16320,"close":16410,"volume":203826,"rsi_14":17.16,"sma_20":18226.5,"sma_60":18435.0,"sma_120":21490.25},{"date":"2026-02-10","open":16480,"high":16600,"low":16150,"close":16410,"volume":178911,"rsi_14":21.05,"sma_20":18081.5,"sma_60":18373.5,"sma_120":21441.17},{"date":"2026-02-11","open":16520,"high":17500,"low":16450,"close":17110,"volume":303437,"rsi_14":34.6,"sma_20":17962.0,"sma_60":18337.83,"sma_120":21392.08},{"date":"2026-02-12","open":17350,"high":17400,"low":16940,"close":17040,"volume":204288,"rsi_14":34.68,"sma_20":17841.5,"sma_60":18303.0,"sma_120":21340.33},{"date":"2026-02-13","open":16980,"high":17000,"low":16690,"close":16750,"volume":189012,"rsi_14":31.69,"sma_20":17706.5,"sma_60":18279.67,"sma_120":21297.0},{"date":"2026-02-19","open":17200,"high":17670,"low":17160,"close":17640,"volume":273025,"rsi_14":42.31,"sma_20":17609.5,"sma_60":18270.5,"sma_120":21266.92},{"date":"2026-02-20","open":21200,"high":21550,"low":19450,"close":19960,"volume":2255070,"rsi_14":61.82,"sma_20":17641.5,"sma_60":18287.5,"sma_120":21257.42},{"date":"2026-02-23","open":19860,"high":19860,"low":19100,"close":19200,"volume":597748,"rsi_14":56.38,"sma_20":17676.5,"sma_60":18307.5,"sma_120":21236.17},{"date":"2026-02-24","open":19060,"high":19060,"low":18670,"close":19000,"volume":305021,"rsi_14":57.16,"sma_20":17706.0,"sma_60":18325.33,"sma_120":21210.75},{"date":"2026-02-25","open":20050,"high":20100,"low":19200,"close":19310,"volume":481114,"rsi_14":65.5,"sma_20":17755.0,"sma_60":18349.17,"sma_120":21188.33},{"date":"2026-02-26","open":19810,"high":19810,"low":19120,"close":19660,"volume":384319,"rsi_14":65.55,"sma_20":17807.5,"sma_60":18467.83,"sma_120":18472.08},{"date":"2026-02-27","open":19940,"high":20000,"low":19450,"close":19530,"volume":346688,"rsi_14":63.4,"sma_20":17873.0,"sma_60":18387.67,"sma_120":21094.08},{"date":"2026-03-03","open":19300,"high":19940,"low":18390,"close":18390,"volume":542651,"rsi_14":59.14,"sma_20":17881.5,"sma_60":18385.5,"sma_120":21019.0},{"date":"2026-03-04","open":17080,"high":17600,"low":15260,"close":15300,"volume":458773,"rsi_14":45.07,"sma_20":17738.0,"sma_60":18341.67,"sma_120":20919.42},{"date":"2026-03-05","open":16500,"high":17600,"low":16500,"close":17440,"volume":295155,"rsi_14":54.16,"sma_20":17717.0,"sma_60":18325.0,"sma_120":20834.33},{"date":"2026-03-06","open":16860,"high":17460,"low":16500,"close":17250,"volume":202066,"rsi_14":53.34,"sma_20":17729.0,"sma_60":18301.83,"sma_120":20756.42},{"date":"2026-03-09","open":16390,"high":17180,"low":16210,"close":16980,"volume":184140,"rsi_14":49.47,"sma_20":17710.5,"sma_60":18280.67,"sma_120":20671.67},{"date":"2026-03-10","open":18090,"high":18100,"low":17140,"close":17660,"volume":248245,"rsi_14":52.43,"sma_20":17715.5,"sma_60":18265.67,"sma_120":20581.75},{"date":"2026-03-11","open":17990,"high":18460,"low":17800,"close":18060,"volume":326027,"rsi_14":55.09,"sma_20":17771.0,"sma_60":18255.83,"sma_120":20483.92},{"date":"2026-03-12","open":18030,"high":18360,"low":17950,"close":18070,"volume":209288,"rsi_14":51.79,"sma_20":17858.5,"sma_60":18243.17,"sma_120":20391.58},{"date":"2026-03-13","open":18830,"high":18830,"low":18110,"close":18370,"volume":305023,"rsi_14":42.03,"sma_20":17956.5,"sma_60":18239.0,"sma_120":20287.58},{"date":"2026-03-16","open":18320,"high":18320,"low":17640,"close":17720,"volume":149588,"rsi_14":42.49,"sma_20":18022.0,"sma_60":18432.17,"sma_120":18394.58},{"date":"2026-03-17","open":17950,"high":18150,"low":17750,"close":17750,"volume":91535,"rsi_14":43.55,"sma_20":18054.0,"sma_60":18193.0,"sma_120":20083.58},{"date":"2026-03-18","open":17950,"high":18040,"low":17830,"close":17980,"volume":99476,"rsi_14":43.08,"sma_20":18101.0,"sma_60":18174.83,"sma_120":19995.5},{"date":"2026-03-19","open":17540,"high":17700,"low":17380,"close":17560,"volume":80094,"rsi_14":39.15,"sma_20":18141.5,"sma_60":18159.17,"sma_120":19907.25},{"date":"2026-03-20","open":17750,"high":18130,"low":17660,"close":18020,"volume":177758,"rsi_14":42.46,"sma_20":18160.5,"sma_60":18152.17,"sma_120":19827.42},{"date":"2026-03-23","open":20200,"high":21300,"low":19230,"close":19830,"volume":4459692,"rsi_14":56.74,"sma_20":18154.0,"sma_60":18180.83,"sma_120":19760.17},{"date":"2026-03-24","open":22600,"high":22950,"low":20200,"close":22400,"volume":3608408,"rsi_14":84.94,"sma_20":18314.0,"sma_60":18247.5,"sma_120":19719.75},{"date":"2026-03-25","open":21600,"high":22300,"low":21050,"close":21300,"volume":2642072,"rsi_14":71.16,"sma_20":18429.0,"sma_60":18289.17,"sma_120":19674.75},{"date":"2026-03-26","open":20950,"high":21000,"low":19360,"close":19420,"volume":1343078,"rsi_14":60.04,"sma_20":18434.5,"sma_60":18299.5,"sma_120":19617.42},{"date":"2026-03-27","open":18530,"high":19010,"low":18070,"close":18860,"volume":709811,"rsi_14":58.47,"sma_20":18394.5,"sma_60":18310.33,"sma_120":19557.5},{"date":"2026-03-30","open":17960,"high":18160,"low":17800,"close":17810,"volume":318192,"rsi_14":50.65,"sma_20":18308.5,"sma_60":18314.0,"sma_120":19493.0},{"date":"2026-03-31","open":18000,"high":18340,"low":17500,"close":17810,"volume":462561,"rsi_14":48.87,"sma_20":18279.5,"sma_60":18311.67,"sma_120":19433.5},{"date":"2026-04-01","open":18371,"high":18670,"low":18111,"close":18670,"volume":346633,"rsi_14":52.68,"sma_20":18450.0,"sma_60":18328.67,"sma_120":19380.67},{"date":"2026-04-02","open":19400,"high":19400,"low":17500,"close":17940,"volume":640207,"rsi_14":48.27,"sma_20":18475.0,"sma_60":18336.33,"sma_120":19308.92},{"date":"2026-04-03","open":18280,"high":18970,"low":18130,"close":18600,"volume":367121,"rsi_14":53.54,"sma_20":18542.5,"sma_60":18352.17,"sma_120":19242.25},{"date":"2026-04-06","open":18470,"high":18500,"low":17870,"close":18240,"volume":232358,"rsi_14":51.92,"sma_20":18605.5,"sma_60":18350.17,"sma_120":19183.0},{"date":"2026-04-07","open":18310,"high":18350,"low":17620,"close":17940,"volume":206021,"rsi_14":49.84,"sma_20":18619.5,"sma_60":18344.17,"sma_120":19129.17},{"date":"2026-04-08","open":18300,"high":18750,"low":18210,"close":18550,"volume":373129,"rsi_14":53.8,"sma_20":18644.0,"sma_60":18344.17,"sma_120":19083.75},{"date":"2026-04-09","open":18480,"high":18480,"low":18040,"close":18120,"volume":167686,"rsi_14":50.38,"sma_20":18646.5,"sma_60":18310.33,"sma_120":19042.25},{"date":"2026-04-10","open":18280,"high":18350,"low":18100,"close":18300,"volume":129756,"rsi_14":43.27,"sma_20":18643.0,"sma_60":18283.67,"sma_120":19000.17},{"date":"2026-04-13","open":17900,"high":18030,"low":17780,"close":18010,"volume":105019,"rsi_14":25.85,"sma_20":18657.5,"sma_60":18251.33,"sma_120":18955.67},{"date":"2026-04-14","open":18280,"high":18330,"low":18100,"close":18160,"volume":137653,"rsi_14":30.71,"sma_20":18678.0,"sma_60":18232.17,"sma_120":18919.08},{"date":"2026-04-15","open":18390,"high":18440,"low":18190,"close":18250,"volume":179331,"rsi_14":40.79,"sma_20":18691.5,"sma_60":18211.33,"sma_120":18880.33},{"date":"2026-04-16","open":18360,"high":18930,"low":18310,"close":18700,"volume":377532,"rsi_14":48.72,"sma_20":18748.5,"sma_60":18198.83,"sma_120":18838.67},{"date":"2026-04-17","open":18860,"high":20250,"low":18500,"close":19500,"volume":1281617,"rsi_14":64.11,"sma_20":18822.5,"sma_60":18197.5,"sma_120":18807.42},{"date":"2026-04-20","open":20750,"high":20950,"low":20000,"close":20150,"volume":680562,"rsi_14":67.62,"sma_20":18838.5,"sma_60":18211.33,"sma_120":18785.75},{"date":"2026-04-21","open":20200,"high":20400,"low":19660,"close":20200,"volume":609698,"rsi_14":62.87,"sma_20":18728.5,"sma_60":18239.67,"sma_120":18763.25},{"date":"2026-04-22","open":19980,"high":21075,"low":19710,"close":21000,"volume":847534,"rsi_14":76.29,"sma_20":18713.5,"sma_60":18282.83,"sma_120":18739.08},{"date":"2026-04-23","open":21400,"high":21700,"low":20300,"close":21000,"volume":907060,"rsi_14":73.26,"sma_20":18792.5,"sma_60":18327.33,"sma_120":18722.83},{"date":"2026-04-24","open":21600,"high":21700,"low":21050,"close":21200,"volume":543185,"rsi_14":79.6,"sma_20":18909.5,"sma_60":18374.33,"sma_120":18709.08},{"date":"2026-04-27","open":21350,"high":21400,"low":20700,"close":20900,"volume":303696,"rsi_14":79.6,"sma_20":19064.0,"sma_60":18415.17,"sma_120":18699.5},{"date":"2026-04-28","open":20700,"high":20750,"low":20250,"close":20350,"volume":257269,"rsi_14":68.22,"sma_20":19191.0,"sma_60":18450.67,"sma_120":18679.92},{"date":"2026-04-29","open":20150,"high":21500,"low":19850,"close":20750,"volume":623104,"rsi_14":76.78,"sma_20":19293.0,"sma_60":18493.67,"sma_120":18565.0},{"date":"2026-04-30","open":20700,"high":20700,"low":19900,"close":19900,"volume":259377,"rsi_14":66.93,"sma_20":19345.5,"sma_60":18901.83,"sma_120":18581.25},{"date":"2026-05-04","open":20300,"high":20400,"low":19930,"close":20100,"volume":197934,"rsi_14":69.03,"sma_20":19466.0,"sma_60":18579.17,"sma_120":18639.5},{"date":"2026-05-06","open":20300,"high":20350,"low":19800,"close":19810,"volume":213131,"rsi_14":64.65,"sma_20":19544.5,"sma_60":18620.17,"sma_120":18632.5},{"date":"2026-05-07","open":19950,"high":20100,"low":19200,"close":19650,"volume":273137,"rsi_14":62.28,"sma_20":19630.0,"sma_60":18655.0,"sma_120":18629.92},{"date":"2026-05-08","open":19420,"high":19590,"low":19000,"close":19200,"volume":216720,"rsi_14":54.39,"sma_20":19662.5,"sma_60":18692.5,"sma_120":18619.5},{"date":"2026-05-11","open":19460,"high":20100,"low":19110,"close":19280,"volume":327760,"rsi_14":47.79,"sma_20":19720.5,"sma_60":18741.83,"sma_120":18615.58},{"date":"2026-05-12","open":19240,"high":19240,"low":17770,"close":18210,"volume":365163,"rsi_14":32.04,"sma_20":19716.0,"sma_60":18771.83,"sma_120":18603.42},{"date":"2026-05-13","open":18450,"high":18590,"low":17990,"close":18150,"volume":197220,"rsi_14":31.05,"sma_20":19723.0,"sma_60":18800.83,"sma_120":18587.17},{"date":"2026-05-14","open":18210,"high":18210,"low":17910,"close":18140,"volume":170272,"rsi_14":19.05,"sma_20":19722.0,"sma_60":18818.0,"sma_120":18577.92},{"date":"2026-05-15","open":18240,"high":18240,"low":17010,"close":17230,"volume":251700,"rsi_14":15.91,"sma_20":19671.0,"sma_60":18821.17,"sma_120":18562.08},{"date":"2026-05-18","open":17000,"high":17480,"low":16410,"close":17210,"volume":144786,"rsi_14":12.71,"sma_20":19596.5,"sma_60":18828.83,"sma_120":18554.25},{"date":"2026-05-19","open":17030,"high":17380,"low":16360,"close":16400,"volume":180667,"rsi_14":11.6,"sma_20":19441.5,"sma_60":18808.17,"sma_120":18539.33},{"date":"2026-05-20","open":17370,"high":17990,"low":16400,"close":16700,"volume":387733,"rsi_14":17.47,"sma_20":19269.0,"sma_60":18753.83,"sma_120":18520.67},{"date":"2026-05-21","open":16890,"high":17530,"low":16890,"close":17380,"volume":202298,"rsi_14":21.39,"sma_20":19128.0,"sma_60":18723.5,"sma_120":18515.5},{"date":"2026-05-22","open":17430,"high":17800,"low":17320,"close":17700,"volume":173200,"rsi_14":29.48,"sma_20":18963.0,"sma_60":18701.83,"sma_120":18513.58},{"date":"2026-05-26","open":17720,"high":18280,"low":17590,"close":17750,"volume":309466,"rsi_14":27.45,"sma_20":18800.5,"sma_60":18675.83,"sma_120":18512.5},{"date":"2026-05-27","open":17670,"high":17690,"low":16860,"close":16870,"volume":221016,"rsi_14":24.66,"sma_20":18584.0,"sma_60":18629.33,"sma_120":18499.75},{"date":"2026-05-28","open":16870,"high":16990,"low":15800,"close":16270,"volume":207336,"rsi_14":22.92,"sma_20":18352.5,"sma_60":18575.0,"sma_120":18481.33},{"date":"2026-05-29","open":16340,"high":16450,"low":15570,"close":15760,"volume":148479,"rsi_14":22.7,"sma_20":18123.0,"sma_60":18531.17,"sma_120":18458.33},{"date":"2026-06-01","open":15390,"high":15870,"low":15030,"close":15030,"volume":249843,"rsi_14":19.42,"sma_20":17837.0,"sma_60":18526.67,"sma_120":18434.17},{"date":"2026-06-02","open":14900,"high":15020,"low":14170,"close":14650,"volume":173999,"rsi_14":21.57,"sma_20":17574.5,"sma_60":18480.17,"sma_120":18402.58},{"date":"2026-06-04","open":14790,"high":15300,"low":14750,"close":15130,"volume":134506,"rsi_14":27.4,"sma_20":17326.0,"sma_60":18444.83,"sma_120":18373.33},{"date":"2026-06-05","open":14940,"high":15020,"low":14200,"close":14540,"volume":130476,"rsi_14":25.21,"sma_20":17062.5,"sma_60":18404.17,"sma_120":18342.42},{"date":"2026-06-08","open":13560,"high":13890,"low":13060,"close":13110,"volume":189446,"rsi_14":23.52,"sma_20":16735.5,"sma_60":18328.33,"sma_120":18297.0},{"date":"2026-06-09","open":13120,"high":13650,"low":13120,"close":13370,"volume":152785,"rsi_14":26.06,"sma_20":16444.0,"sma_60":18250.17,"sma_120":18253.0},{"date":"2026-06-10","open":13240,"high":13690,"low":13150,"close":13560,"volume":139819,"rsi_14":30.81,"sma_20":16158.0,"sma_60":18175.0,"sma_120":18209.08},{"date":"2026-06-11","open":13110,"high":13420,"low":12220,"close":13310,"volume":1344838,"rsi_14":26.94,"sma_20":15913.0,"sma_60":18090.67,"sma_120":18164.83},{"date":"2026-06-12","open":13620,"high":14280,"low":13610,"close":14110,"volume":223784,"rsi_14":28.11,"sma_20":15711.0,"sma_60":18030.5,"sma_120":18125.0},{"date":"2026-06-15","open":14690,"high":14910,"low":14300,"close":14820,"volume":153173,"rsi_14":31.68,"sma_20":15545.0,"sma_60":17981.67,"sma_120":18087.33},{"date":"2026-06-16","open":14960,"high":15010,"low":14570,"close":14740,"volume":109574,"rsi_14":30.93,"sma_20":15420.5,"sma_60":17927.67,"sma_120":18051.25},{"date":"2026-06-17","open":15080,"high":15490,"low":14850,"close":14930,"volume":120837,"rsi_14":54.99,"sma_20":14588.5,"sma_60":17360.67,"sma_120":17835.5},{"date":"2026-06-18","open":15080,"high":15400,"low":14630,"close":14660,"volume":139514,"rsi_14":38.28,"sma_20":15219.5,"sma_60":17827.83,"sma_120":17990.0},{"date":"2026-06-19","open":14300,"high":14680,"low":13650,"close":14010,"volume":122775,"rsi_14":37.52,"sma_20":15085.0,"sma_60":17730.83,"sma_120":17955.83},{"date":"2026-06-22","open":14920,"high":15000,"low":13510,"close":13690,"volume":418218,"rsi_14":39.85,"sma_20":14900.5,"sma_60":17585.67,"sma_120":17916.58},{"date":"2026-06-23","open":13200,"high":13540,"low":12320,"close":12350,"volume":239904,"rsi_14":34.79,"sma_20":14633.0,"sma_60":17436.5,"sma_120":17862.83},{"date":"2026-06-24","open":12180,"high":12800,"low":12050,"close":12620,"volume":139718,"rsi_14":32.93,"sma_20":14376.5,"sma_60":17323.17,"sma_120":17811.33},{"date":"2026-06-25","open":12370,"high":12870,"low":12000,"close":12100,"volume":189960,"rsi_14":33.24,"sma_20":14138.0,"sma_60":17210.5,"sma_120":17760.42},{"date":"2026-06-26","open":11940,"high":12090,"low":11295,"close":11530,"volume":133657,"rsi_14":37.69,"sma_20":13901.0,"sma_60":17105.83,"sma_120":17709.92},{"date":"2026-06-29","open":11240,"high":12700,"low":11240,"close":12600,"volume":151606,"rsi_14":44.67,"sma_20":13743.0,"sma_60":17019.0,"sma_120":17665.33},{"date":"2026-06-30","open":12610,"high":12660,"low":11950,"close":12080,"volume":65854,"rsi_14":40.21,"sma_20":13595.5,"sma_60":16908.5,"sma_120":17618.58},{"date":"2026-07-01","open":12160,"high":12760,"low":12080,"close":12640,"volume":143680,"rsi_14":45.74,"sma_20":13495.0,"sma_60":16820.17,"sma_120":17578.25},{"date":"2026-07-02","open":12580,"high":12590,"low":11910,"close":11980,"volume":116551,"rsi_14":36.22,"sma_20":13337.5,"sma_60":16709.83,"sma_120":17531.0},{"date":"2026-07-03","open":12010,"high":12450,"low":11500,"close":12290,"volume":132749,"rsi_14":32.74,"sma_20":13225.0,"sma_60":16610.67,"sma_120":17480.42},{"date":"2026-07-06","open":12240,"high":12620,"low":11950,"close":12400,"volume":98360,"rsi_14":34.1,"sma_20":13189.5,"sma_60":16518.33,"sma_120":17431.25},{"date":"2026-07-07","open":11970,"high":12080,"low":11570,"close":11820,"volume":128700,"rsi_14":29.94,"sma_20":13112.0,"sma_60":16406.17,"sma_120":17375.17},{"date":"2026-07-08","open":11520,"high":11800,"low":11050,"close":11090,"volume":122124,"rsi_14":28.26,"sma_20":12988.5,"sma_60":16289.0,"sma_120":17299.67},{"date":"2026-07-09","open":11080,"high":11540,"low":10880,"close":11010,"volume":127103,"rsi_14":30.37,"sma_20":12873.5,"sma_60":16167.5,"sma_120":17225.58},{"date":"2026-07-10","open":11110,"high":11760,"low":11110,"close":11640,"volume":73346,"rsi_14":37.11,"sma_20":12750.0,"sma_60":16061.33,"sma_120":17156.33},{"date":"2026-07-13","open":11700,"high":12060,"low":10980,"close":10980,"volume":69573,"rsi_14":40.58,"sma_20":12558.0,"sma_60":15941.67,"sma_120":17086.92},{"date":"2026-07-14","open":10820,"high":10990,"low":10380,"close":10800,"volume":125091,"rsi_14":37.33,"sma_20":12361.0,"sma_60":15817.5,"sma_120":17014.42},{"date":"2026-07-15","open":10930,"high":11300,"low":10930,"close":11190,"volume":64726,"rsi_14":43.55,"sma_20":12174.0,"sma_60":15692.33,"sma_120":16945.58},{"date":"2026-07-16","open":12660,"high":12790,"low":11530,"close":12140,"volume":641021,"rsi_14":54.1,"sma_20":12048.0,"sma_60":15569.67,"sma_120":16883.58},{"date":"2026-07-20","open":13950,"high":14820,"low":12610,"close":13760,"volume":2773317,"rsi_14":57.27,"sma_20":12035.5,"sma_60":15463.17,"sma_120":16837.25},{"date":"2026-07-21","open":13490,"high":13690,"low":12350,"close":12750,"volume":745283,"rsi_14":53.96,"sma_20":11988.5,"sma_60":15339.0,"sma_120":16789.33},{"date":"2026-07-22","open":12600,"high":13050,"low":12540,"close":12640,"volume":718582,"rsi_14":50.0,"sma_20":12003.0,"sma_60":15199.67,"sma_120":16741.25},{"date":"2026-07-23","open":12400,"high":13070,"low":12160,"close":13020,"volume":491471,"rsi_14":56.72,"sma_20":12023.0,"sma_60":15066.67,"sma_120":16697.0},{"date":"2026-07-24","open":14510,"high":16730,"low":13920,"close":15950,"volume":7297537,"rsi_14":67.66,"sma_20":12215.5,"sma_60":14979.17,"sma_120":16676.75},{"date":"2026-07-27","open":16100,"high":16100,"low":13890,"close":14040,"volume":1336002,"rsi_14":56.74,"sma_20":12341.0,"sma_60":14864.83,"sma_120":16640.0},{"date":"2026-07-28","open":14580,"high":16630,"low":13760,"close":14080,"volume":5491560,"rsi_14":59.72,"sma_20":12415.0,"sma_60":14760.33,"sma_120":16605.5},{"date":"2026-07-29","open":14710,"high":14940,"low":11690,"close":12540,"volume":1485120,"rsi_14":55.83,"sma_20":12438.0,"sma_60":14623.5,"sma_120":16558.58},{"date":"2026-07-30","open":11750,"high":13250,"low":11750,"close":13000,"volume":1631007,"rsi_14":57.77,"sma_20":12456.0,"sma_60":14508.5,"sma_120":16518.08},{"date":"2026-07-31","open":13400,"high":13760,"low":13020,"close":13650,"volume":1162972,"rsi_14":57.83,"sma_20":12539.5,"sma_60":14401.0,"sma_120":16490.08},{"date":"2026-08-03","open":13420,"high":13760,"low":12850,"close":13410,"volume":673874,"rsi_14":59.79,"sma_20":12595.5,"sma_60":14294.33,"sma_120":16457.25},{"date":"2026-08-04","open":13320,"high":13780,"low":13210,"close":13740,"volume":644892,"rsi_14":61.7,"sma_20":12662.5,"sma_60":14195.83,"sma_120":16425.42},{"date":"2026-08-05","open":14100,"high":14730,"low":13800,"close":14620,"volume":891528,"rsi_14":63.14,"sma_20":12802.5,"sma_60":14119.5,"sma_120":16406.0},{"date":"2026-08-06","open":16210,"high":16390,"low":14910,"close":15380,"volume":1525923,"rsi_14":62.6,"sma_20":13017.0,"sma_60":14054.5,"sma_120":16398.17},{"date":"2026-08-07","open":15020,"high":15020,"low":14200,"close":14450,"volume":574313,"rsi_14":52.83,"sma_20":13189.0,"sma_60":13991.83,"sma_120":16381.83},{"date":"2026-08-10","open":14310,"high":15640,"low":14280,"close":15560,"volume":1112685,"rsi_14":61.45,"sma_20":13385.0,"sma_60":13948.67,"sma_120":16374.75},{"date":"2026-08-11","open":14940,"high":15140,"low":14690,"close":15020,"volume":402814,"rsi_14":59.37,"sma_20":13587.0,"sma_60":13896.67,"sma_120":16357.33},{"date":"2026-08-12","open":14970,"high":15030,"low":14530,"close":14840,"volume":291095,"rsi_14":57.28,"sma_20":13789.0,"sma_60":13856.83,"sma_120":16339.0},{"date":"2026-08-13","open":15070,"high":15270,"low":14750,"close":14930,"volume":399957,"rsi_14":44.72,"sma_20":13976.0,"sma_60":13818.83,"sma_120":16323.83},{"date":"2026-08-14","open":16000,"high":16140,"low":15230,"close":15600,"volume":749772,"rsi_14":59.26,"sma_20":14149.0,"sma_60":13805.5,"sma_120":16306.83},{"date":"2026-08-18","open":15130,"high":15530,"low":14960,"close":15280,"volume":377027,"rsi_14":56.9,"sma_20":14225.0,"sma_60":13781.83,"sma_120":16267.83},{"date":"2026-08-19","open":14600,"high":15060,"low":14320,"close":14540,"volume":226411,"rsi_14":62.66,"sma_20":14314.5,"sma_60":13734.5,"sma_120":16229.0},{"date":"2026-08-20","open":14670,"high":14800,"low":14410,"close":14450,"volume":169816,"rsi_14":59.63,"sma_20":14405.0,"sma_60":13680.33,"sma_120":16191.08},{"date":"2026-08-21","open":14060,"high":14180,"low":13150,"close":13400,"volume":241000,"rsi_14":48.42,"sma_20":14424.0,"sma_60":13607.83,"sma_120":16141.83},{"date":"2026-08-24","open":13320,"high":13520,"low":13130,"close":13260,"volume":116078,"rsi_14":49.04,"sma_20":14289.5,"sma_60":13547.67,"sma_120":16088.5},{"date":"2026-08-25","open":13170,"high":13830,"low":12850,"close":13820,"volume":233040,"rsi_14":50.5,"sma_20":14278.5,"sma_60":13506.83,"sma_120":16040.92},{"date":"2026-08-26","open":13650,"high":13900,"low":13580,"close":13870,"volume":132189,"rsi_14":44.81,"sma_20":14268.0,"sma_60":13475.33,"sma_120":16003.25},{"date":"2026-08-27","open":13830,"high":14000,"low":13650,"close":13760,"volume":83244,"rsi_14":37.69,"sma_20":14329.0,"sma_60":13454.17,"sma_120":15990.42},{"date":"2026-08-28","open":13800,"high":14050,"low":13550,"close":13670,"volume":138891,"rsi_14":43.21,"sma_20":14362.5,"sma_60":13437.83,"sma_120":15959.0},{"date":"2026-08-31","open":13400,"high":13560,"low":13140,"close":13490,"volume":84882,"rsi_14":28.48,"sma_20":14354.5,"sma_60":13410.5,"sma_120":15927.67},{"date":"2026-09-01","open":13500,"high":14350,"low":13200,"close":13740,"volume":284993,"rsi_14":35.84,"sma_20":14371.0,"sma_60":13397.17,"sma_120":15900.67},{"date":"2026-09-02","open":13220,"high":13400,"low":12980,"close":12980,"volume":109861,"rsi_14":31.76,"sma_20":14333.0,"sma_60":13395.0,"sma_120":15861.67},{"date":"2026-09-03","open":13130,"high":13540,"low":12940,"close":13150,"volume":172553,"rsi_14":32.82,"sma_20":14259.5,"sma_60":13391.33,"sma_120":15820.75},{"date":"2026-09-04","open":13130,"high":13320,"low":13100,"close":13260,"volume":101841,"rsi_14":24.68,"sma_20":14153.5,"sma_60":13386.33,"sma_120":15780.67},{"date":"2026-09-07","open":13320,"high":13490,"low":13200,"close":13370,"volume":86856,"rsi_14":28.34,"sma_20":14099.5,"sma_60":13387.33,"sma_120":15739.0},{"date":"2026-09-08","open":13540,"high":13750,"low":13270,"close":13270,"volume":148984,"rsi_14":33.16,"sma_20":13985.0,"sma_60":13373.33,"sma_120":15701.92},{"date":"2026-09-09","open":13820,"high":14050,"low":13680,"close":13960,"volume":335831,"rsi_14":44.39,"sma_20":13932.0,"sma_60":13359.0,"sma_120":15670.33},{"date":"2026-09-10","open":13670,"high":13910,"low":13410,"close":13700,"volume":149146,"rsi_14":54.19,"sma_20":13875.0,"sma_60":13341.67,"sma_120":15634.67},{"date":"2026-09-11","open":13350,"high":13950,"low":13350,"close":13720,"volume":154148,"rsi_14":56.65,"sma_20":13814.5,"sma_60":13321.5,"sma_120":15602.67},{"date":"2026-09-14","open":13310,"high":13650,"low":13240,"close":13260,"volume":122311,"rsi_14":41.67,"sma_20":13697.5,"sma_60":13298.17,"sma_120":15563.0},{"date":"2026-09-15","open":13320,"high":13380,"low":13050,"close":13200,"volume":128947,"rsi_14":40.06,"sma_20":13593.5,"sma_60":13284.67,"sma_120":15507.75},{"date":"2026-09-16","open":13100,"high":13290,"low":12990,"close":13060,"volume":87397,"rsi_14":39.71,"sma_20":13519.5,"sma_60":13274.17,"sma_120":15429.92},{"date":"2026-09-17","open":13100,"high":13760,"low":13100,"close":13550,"volume":173766,"rsi_14":48.42,"sma_20":13474.5,"sma_60":13294.17,"sma_120":15365.33},{"date":"2026-09-18","open":13620,"high":13620,"low":13160,"close":13270,"volume":83066,"rsi_14":47.18,"sma_20":13468.0,"sma_60":13305.0,"sma_120":15314.08},{"date":"2026-09-21","open":13280,"high":13360,"low":13070,"close":13150,"volume":83891,"rsi_14":42.18,"sma_20":13462.5,"sma_60":13322.5,"sma_120":15266.5},{"date":"2026-09-22","open":13210,"high":13260,"low":13040,"close":13120,"volume":61976,"rsi_14":52.3,"sma_20":13427.5,"sma_60":13349.0,"sma_120":15227.42},{"date":"2026-09-23","open":13150,"high":13210,"low":12900,"close":13020,"volume":65405,"rsi_14":47.81,"sma_20":13385.0,"sma_60":13356.0,"sma_120":15187.5},{"date":"2026-09-28","open":13000,"high":13230,"low":12910,"close":13030,"volume":55910,"rsi_14":45.99,"sma_20":13348.5,"sma_60":13371.83,"sma_120":15140.17},{"date":"2026-09-29","open":12940,"high":13060,"low":12520,"close":12630,"volume":105800,"rsi_14":38.29,"sma_20":13296.5,"sma_60":13371.67,"sma_120":15095.92},{"date":"2026-09-30","open":12800,"high":13060,"low":12780,"close":12890,"volume":78285,"rsi_14":44.28,"sma_20":13266.5,"sma_60":13386.83,"sma_120":15048.33},{"date":"2026-10-01","open":12960,"high":13050,"low":12775,"close":13030,"volume":57804,"rsi_14":33.21,"sma_20":13231.0,"sma_60":13399.17,"sma_120":15004.92},{"date":"2026-10-02","open":13030,"high":13180,"low":13000,"close":13090,"volume":56596,"rsi_14":38.13,"sma_20":13236.5,"sma_60":13410.67,"sma_120":14964.5},{"date":"2026-10-06","open":13190,"high":13220,"low":13060,"close":13200,"volume":58737,"rsi_14":40.23,"sma_20":13239.0,"sma_60":13433.67,"sma_120":14919.92},{"date":"2026-10-07","open":13150,"high":13180,"low":12760,"close":12770,"volume":71530,"rsi_14":40.68,"sma_20":13214.5,"sma_60":13461.67,"sma_120":14875.33},{"date":"2026-10-08","open":12920,"high":12920,"low":12300,"close":12320,"volume":101353,"rsi_14":35.43,"sma_20":13162.0,"sma_60":13483.5,"sma_120":14825.5},{"date":"2026-10-12","open":12110,"high":12300,"low":11700,"close":11730,"volume":88389,"rsi_14":30.84,"sma_20":13085.0,"sma_60":13485.0,"sma_120":14773.17},{"date":"2026-10-13","open":11430,"high":11820,"low":11260,"close":11720,"volume":117294,"rsi_14":19.4,"sma_20":12973.0,"sma_60":13497.33,"sma_120":14719.5},{"date":"2026-10-14","open":11680,"high":12120,"low":11680,"close":11790,"volume":79631,"rsi_14":23.38,"sma_20":12877.5,"sma_60":13513.83,"sma_120":14665.67},{"date":"2026-10-15","open":11230,"high":11640,"low":10830,"close":10830,"volume":118758,"rsi_14":17.96,"sma_20":12733.0,"sma_60":13507.83,"sma_120":14600.08},{"date":"2026-10-16","open":11100,"high":11640,"low":11100,"close":11300,"volume":88163,"rsi_14":27.59,"sma_20":12635.0,"sma_60":13493.83,"sma_120":14531.75},{"date":"2026-10-19","open":10850,"high":11620,"low":10850,"close":11590,"volume":54429,"rsi_14":33.18,"sma_20":12554.5,"sma_60":13457.67,"sma_120":14460.42},{"date":"2026-10-20","open":11450,"high":11500,"low":10870,"close":10880,"volume":59196,"rsi_14":28.28,"sma_20":12445.5,"sma_60":13426.5,"sma_120":14382.75},{"date":"2026-10-21","open":11100,"high":11270,"low":10950,"close":10970,"volume":49387,"rsi_14":32.11,"sma_20":12316.5,"sma_60":13398.67,"sma_120":14299.17},{"date":"2026-10-22","open":10870,"high":11020,"low":10570,"close":10590,"volume":63056,"rsi_14":25.84,"sma_20":12182.5,"sma_60":13358.17,"sma_120":14212.42},{"date":"2026-10-23","open":10518,"high":10547,"low":10071,"close":10300,"volume":86834,"rsi_14":22.2,"sma_20":12040.0,"sma_60":13264.0,"sma_120":14121.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.71,"pbr":3.34,"ttm_eps":null,"close":10978.5723},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":28.59,"pbr":4.01,"ttm_eps":null,"close":13330.7451},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":27.77,"pbr":4.14,"ttm_eps":null,"close":13896.5322},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":34.39,"pbr":5.33,"ttm_eps":null,"close":18402.9785},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":46.22,"pbr":7.48,"ttm_eps":null,"close":26353.7812},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":29.22,"pbr":4.91,"ttm_eps":null,"close":17690.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":27.98,"pbr":4.9,"ttm_eps":null,"close":17810.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.15,"pbr":3.22,"ttm_eps":null,"close":12080.0}],"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":"현대힘스","phase":"above-fold","symbol_resolved":true}